宏盟集团（Omnicom）(奥姆尼康)

OMC
🏛️ 美国 →
79.76
最后更新: 2025-10-07
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 104.31 106.00 104.31 106.00 8.1K
09:32 104.36 104.36 104.36 104.36 0.1K
09:33 104.36 104.50 104.36 104.50 0.2K
09:34 104.50 104.50 104.50 104.50 0.1K
09:35 104.61 104.61 104.16 104.16 0.4K
09:36 104.32 104.32 104.32 104.32 0.3K
09:37 104.32 104.32 104.32 104.32 0.1K
09:38 104.32 104.32 103.80 103.80 1.7K
09:39 103.98 103.98 103.98 103.98 0.4K
09:40 103.98 103.98 103.97 103.97 0.2K
09:41 103.97 103.97 103.97 103.97 0.2K
09:42 103.97 103.97 103.97 103.97 0.0K
09:43 103.97 103.97 103.97 103.97 0.1K
09:44 103.97 103.97 103.96 103.96 0.8K
09:45 103.96 103.96 103.77 103.87 1.2K
09:46 103.87 103.87 103.87 103.87 0.2K
09:47 104.03 104.03 104.03 104.03 1.6K
09:48 104.03 104.03 103.97 103.97 1.5K
09:49 103.99 103.99 103.99 103.99 0.9K
09:50 103.99 103.99 103.88 103.90 0.3K
09:51 103.90 103.96 103.90 103.96 0.1K
09:52 103.96 103.96 103.96 103.96 0.0K
09:53 103.96 104.01 103.96 104.01 0.7K
09:54 104.01 104.02 104.01 104.02 0.2K
09:55 104.05 104.05 104.05 104.05 0.1K
09:56 104.08 104.10 104.08 104.10 0.5K
09:57 104.07 104.07 103.99 103.99 1.4K
09:58 103.93 103.93 103.93 103.93 0.5K
09:59 103.93 103.93 103.87 103.87 0.6K
10:00 103.84 103.94 103.84 103.94 0.6K
10:01 103.94 103.94 103.84 103.84 0.8K
10:02 103.84 103.84 103.73 103.81 6.3K
10:03 103.81 103.81 103.73 103.73 1.6K
10:04 103.69 103.73 103.69 103.73 0.8K
10:05 103.73 103.79 103.73 103.79 1.0K
10:06 103.79 103.81 103.79 103.81 1.0K
10:07 103.81 103.81 103.81 103.81 0.3K
10:08 103.81 103.81 103.81 103.81 0.3K
10:09 103.81 103.81 103.81 103.81 0.4K
10:10 103.81 103.81 103.81 103.81 0.5K
10:11 103.81 103.81 103.81 103.81 0.2K
10:12 103.81 103.81 103.80 103.80 0.3K
10:13 103.80 103.80 103.80 103.80 0.4K
10:14 103.80 103.80 103.80 103.80 0.0K
10:15 104.01 104.05 103.99 104.05 9.1K
10:16 104.03 104.03 104.03 104.03 0.8K
10:17 104.03 104.03 103.99 103.99 2.9K
10:18 103.99 103.99 103.92 103.92 1.2K
10:19 103.91 103.94 103.91 103.92 1.4K
10:20 103.92 103.92 103.92 103.92 0.4K
10:21 103.92 103.92 103.92 103.92 0.0K
10:22 103.92 104.04 103.92 104.02 0.9K
10:23 104.01 104.12 104.01 104.12 2.1K
10:24 104.10 104.10 104.09 104.09 4.2K
10:25 104.09 104.09 104.09 104.09 0.3K
10:26 104.09 104.09 104.09 104.09 0.8K
10:27 104.09 104.09 104.09 104.09 0.9K
10:28 104.09 104.09 104.02 104.02 3.9K
10:29 104.02 104.02 104.02 104.02 0.2K
10:30 104.02 104.02 103.96 103.96 0.4K
10:31 103.96 103.96 103.92 103.92 1.1K
10:32 103.94 103.94 103.90 103.92 2.9K
10:33 103.92 103.92 103.83 103.91 0.8K
10:34 103.91 103.91 103.91 103.91 0.3K
10:35 103.91 103.93 103.91 103.93 0.4K
10:36 103.93 103.93 103.93 103.93 1.0K
10:37 103.87 103.94 103.87 103.94 1.2K
10:38 103.96 103.96 103.96 103.96 0.6K
10:39 103.96 103.96 103.96 103.96 0.6K
10:40 103.96 103.96 103.92 103.92 1.4K
10:41 103.92 103.98 103.92 103.93 0.6K
10:42 104.02 104.04 104.02 104.04 3.5K
10:43 104.04 104.04 104.04 104.04 0.2K
10:44 104.04 104.04 103.98 104.03 0.8K
10:45 104.03 104.03 104.03 104.03 0.7K
10:46 104.03 104.15 104.03 104.15 1.3K
10:47 104.05 104.09 104.05 104.05 1.2K
10:48 104.05 104.05 104.05 104.05 0.4K
10:49 104.05 104.05 103.99 104.04 1.4K
10:50 104.04 104.04 103.94 103.98 4.6K
10:51 103.99 104.04 103.99 104.04 1.0K
10:52 103.99 103.99 103.99 103.99 0.4K
10:53 103.99 104.06 103.99 103.99 2.8K
10:54 103.99 103.99 103.99 103.99 0.6K
10:55 103.99 103.99 103.94 103.97 1.6K
10:56 103.97 103.99 103.97 103.99 0.6K
10:57 103.99 103.99 103.99 103.99 0.1K
10:58 103.99 104.03 103.99 104.03 0.6K
10:59 104.03 104.10 104.03 104.10 1.4K
11:00 104.06 104.06 104.06 104.06 0.5K
11:01 104.06 104.06 104.04 104.06 3.6K
11:02 104.06 104.06 103.98 103.98 2.3K
11:03 103.98 103.98 103.88 103.88 3.0K
11:04 103.85 103.85 103.85 103.85 0.8K
11:05 103.85 103.85 103.85 103.85 0.5K
11:06 103.85 103.85 103.74 103.74 2.2K
11:07 103.71 103.72 103.69 103.69 0.6K
11:08 103.69 103.71 103.63 103.65 1.3K
11:09 103.62 103.65 103.61 103.61 1.0K
11:10 103.65 103.65 103.65 103.65 0.5K
11:11 103.63 103.68 103.63 103.68 2.5K
11:12 103.68 103.68 103.68 103.68 0.4K
11:13 103.71 103.81 103.71 103.79 4.3K
11:14 103.83 103.83 103.80 103.80 2.0K
11:15 103.80 103.80 103.80 103.80 0.5K
11:16 103.80 103.80 103.77 103.77 0.9K
11:17 103.68 103.73 103.68 103.73 1.0K
11:18 103.73 103.73 103.73 103.73 0.5K
11:19 103.73 103.73 103.71 103.71 0.6K
11:20 103.73 103.73 103.62 103.63 4.2K
11:21 103.61 103.61 103.61 103.61 0.4K
11:22 103.64 103.64 103.61 103.61 1.6K
11:23 103.61 103.61 103.58 103.58 2.0K
11:24 103.53 103.53 103.48 103.48 10.8K
11:25 103.52 103.52 103.49 103.49 1.7K
11:26 103.49 103.50 103.33 103.33 4.9K
11:27 103.36 103.36 103.36 103.36 0.5K
11:28 103.28 103.37 103.28 103.37 3.1K
11:29 103.37 103.37 103.27 103.27 1.8K
11:30 103.27 103.32 103.27 103.32 2.1K
11:31 103.32 103.32 103.28 103.28 1.1K
11:32 103.28 103.36 103.27 103.36 2.7K
11:33 103.38 103.38 103.36 103.36 1.7K
11:34 103.36 103.36 103.36 103.36 0.9K
11:35 103.36 103.36 103.29 103.29 4.0K
11:36 103.29 103.34 103.27 103.29 3.8K
11:37 103.29 103.37 103.29 103.37 2.5K
11:38 103.30 103.32 103.30 103.32 1.2K
11:39 103.32 103.39 103.32 103.38 1.9K
11:40 103.38 103.38 103.35 103.35 1.4K
11:41 103.35 103.44 103.35 103.44 2.2K
11:42 103.44 103.44 103.42 103.44 1.8K
11:43 103.44 103.44 103.39 103.39 2.5K
11:44 103.39 103.50 103.39 103.50 10.6K
11:45 103.51 103.53 103.51 103.53 1.2K
11:46 103.53 103.60 103.52 103.60 2.0K
11:47 103.60 103.60 103.60 103.60 0.5K
11:48 103.60 103.63 103.60 103.61 0.9K
11:49 103.63 103.63 103.63 103.63 0.5K
11:50 103.63 103.63 103.60 103.60 1.5K
11:51 103.60 103.70 103.60 103.70 1.0K
11:52 103.70 103.70 103.70 103.70 0.9K
11:53 103.70 103.70 103.66 103.66 0.6K
11:54 103.66 103.74 103.66 103.74 3.8K
11:55 103.75 103.75 103.75 103.75 0.6K
11:56 103.75 103.75 103.75 103.75 0.4K
11:57 103.75 103.75 103.74 103.74 0.3K
11:58 103.74 103.75 103.74 103.75 1.3K
11:59 103.77 103.77 103.72 103.72 3.4K
12:00 103.72 103.72 103.69 103.70 4.2K
12:01 103.70 103.75 103.70 103.75 2.3K
12:02 103.75 103.75 103.74 103.74 0.4K
12:03 103.74 103.74 103.68 103.70 2.5K
12:04 103.70 103.70 103.68 103.68 2.6K
12:05 103.67 103.69 103.67 103.69 2.5K
12:06 103.70 103.70 103.70 103.70 0.7K
12:07 103.70 103.70 103.66 103.66 0.3K
12:08 103.66 103.66 103.61 103.62 2.2K
12:09 103.64 103.67 103.64 103.67 1.3K
12:10 103.69 103.69 103.67 103.67 1.6K
12:11 103.67 103.71 103.67 103.71 0.7K
12:12 103.71 103.71 103.58 103.58 8.9K
12:13 103.52 103.53 103.51 103.51 1.6K
12:14 103.50 103.52 103.48 103.48 2.2K
12:15 103.48 103.48 103.48 103.48 1.1K
12:16 103.48 103.48 103.47 103.47 0.9K
12:17 103.47 103.50 103.47 103.50 0.6K
12:18 103.50 103.50 103.46 103.46 1.1K
12:19 103.45 103.45 103.42 103.42 2.9K
12:20 103.42 103.46 103.42 103.46 2.5K
12:21 103.46 103.47 103.40 103.40 0.3K
12:22 103.40 103.41 103.40 103.41 0.7K
12:23 103.41 103.47 103.41 103.47 1.2K
12:24 103.44 103.47 103.43 103.43 1.7K
12:25 103.43 103.47 103.43 103.47 1.6K
12:26 103.47 103.47 103.45 103.45 1.2K
12:27 103.47 103.47 103.47 103.47 0.9K
12:28 103.43 103.47 103.43 103.45 1.6K
12:29 103.45 103.45 103.37 103.37 3.4K
12:30 103.42 103.42 103.39 103.39 5.6K
12:31 103.39 103.41 103.38 103.38 1.3K
12:32 103.38 103.41 103.38 103.41 0.8K
12:33 103.41 103.41 103.40 103.41 3.1K
12:34 103.41 103.45 103.41 103.45 4.3K
12:35 103.47 103.51 103.47 103.50 3.5K
12:36 103.50 103.62 103.50 103.62 2.2K
12:37 103.62 103.62 103.56 103.61 1.5K
12:38 103.67 103.67 103.61 103.61 0.9K
12:39 103.61 103.61 103.58 103.60 3.3K
12:40 103.60 103.63 103.60 103.63 1.0K
12:41 103.65 103.67 103.64 103.64 1.0K
12:42 103.64 103.64 103.61 103.61 2.5K
12:43 103.61 103.61 103.60 103.60 0.4K
12:44 103.60 103.63 103.59 103.59 1.0K
12:45 103.59 103.61 103.59 103.61 0.7K
12:46 103.61 103.63 103.59 103.62 1.1K
12:47 103.62 103.62 103.58 103.58 1.8K
12:48 103.56 103.56 103.56 103.56 0.8K
12:49 103.56 103.59 103.56 103.59 0.5K
12:50 103.59 103.59 103.56 103.59 3.0K
12:51 103.59 103.61 103.59 103.61 1.1K
12:52 103.61 103.62 103.61 103.62 0.2K
12:53 103.62 103.62 103.62 103.62 0.4K
12:54 103.62 103.62 103.62 103.62 2.3K
12:55 103.62 103.69 103.62 103.69 1.9K
12:56 103.69 103.69 103.57 103.57 3.7K
12:57 103.57 103.61 103.57 103.61 2.8K
12:58 103.61 103.61 103.61 103.61 0.1K
12:59 103.58 103.58 103.57 103.57 0.6K
13:00 103.58 103.62 103.58 103.59 1.4K
13:01 103.59 103.62 103.59 103.62 0.4K
13:02 103.62 103.62 103.59 103.62 1.1K
13:03 103.62 103.62 103.62 103.62 0.6K
13:04 103.62 103.62 103.62 103.62 0.4K
13:05 103.62 103.62 103.59 103.62 1.1K
13:06 103.62 103.66 103.62 103.66 3.0K
13:07 103.66 103.67 103.65 103.65 0.6K
13:08 103.65 103.67 103.65 103.65 1.4K
13:09 103.65 103.75 103.65 103.75 1.1K
13:10 103.71 103.73 103.71 103.73 0.5K
13:11 103.73 103.73 103.68 103.68 2.6K
13:12 103.68 103.68 103.68 103.68 0.6K
13:13 103.68 103.68 103.68 103.68 0.2K
13:14 103.71 103.71 103.70 103.70 1.0K
13:15 103.70 103.70 103.68 103.68 0.6K
13:16 103.68 103.68 103.68 103.68 0.2K
13:17 103.68 103.73 103.68 103.73 1.6K
13:18 103.73 103.73 103.73 103.73 0.3K
13:19 103.72 103.74 103.69 103.74 10.6K
13:20 103.74 103.80 103.74 103.80 1.4K
13:21 103.74 103.77 103.74 103.77 0.5K
13:22 103.77 103.81 103.77 103.79 1.5K
13:23 103.81 103.81 103.81 103.81 0.6K
13:24 103.81 103.81 103.77 103.77 0.6K
13:25 103.78 103.79 103.78 103.79 1.0K
13:26 103.79 103.80 103.79 103.80 0.5K
13:27 103.81 103.81 103.81 103.81 0.4K
13:28 103.81 103.81 103.79 103.81 1.2K
13:29 103.79 103.84 103.79 103.84 2.0K
13:30 103.84 103.84 103.81 103.81 0.9K
13:31 103.80 103.83 103.80 103.83 7.2K
13:32 103.83 103.83 103.82 103.82 0.4K
13:33 103.82 103.82 103.82 103.82 0.8K
13:34 103.82 103.83 103.82 103.83 0.4K
13:35 103.83 103.83 103.80 103.80 1.3K
13:36 103.80 103.82 103.80 103.82 0.8K
13:37 103.82 103.82 103.82 103.82 0.4K
13:38 103.80 103.80 103.73 103.73 5.2K
13:39 103.71 103.71 103.64 103.69 3.1K
13:40 103.69 103.69 103.69 103.69 0.3K
13:41 103.68 103.68 103.68 103.68 0.7K
13:42 103.68 103.74 103.68 103.74 1.8K
13:43 103.74 103.76 103.74 103.76 0.5K
13:44 103.76 103.76 103.75 103.75 1.3K
13:45 103.75 103.75 103.75 103.75 0.5K
13:46 103.75 103.75 103.72 103.72 0.7K
13:47 103.74 103.79 103.74 103.79 1.5K
13:48 103.79 103.79 103.77 103.77 1.4K
13:49 103.77 103.77 103.72 103.74 1.0K
13:50 103.74 103.74 103.74 103.74 0.7K
13:51 103.74 103.76 103.72 103.76 2.6K
13:52 103.76 103.76 103.75 103.75 0.5K
13:53 103.75 103.76 103.73 103.73 0.4K
13:54 103.73 103.73 103.73 103.73 1.2K
13:55 103.70 103.70 103.70 103.70 1.0K
13:56 103.70 103.71 103.70 103.70 0.8K
13:57 103.70 103.70 103.68 103.68 0.9K
13:58 103.66 103.67 103.62 103.67 4.1K
13:59 103.67 103.72 103.67 103.72 1.2K
14:00 103.72 103.77 103.72 103.77 2.0K
14:01 103.72 103.75 103.72 103.75 1.2K
14:02 103.73 103.73 103.73 103.73 1.4K
14:03 103.72 103.72 103.67 103.67 3.2K
14:04 103.65 103.68 103.65 103.68 1.3K
14:05 103.68 103.68 103.68 103.68 0.2K
14:06 103.68 103.68 103.68 103.68 1.3K
14:07 103.68 103.68 103.68 103.68 0.3K
14:08 103.65 103.65 103.63 103.63 0.5K
14:09 103.63 103.65 103.63 103.63 0.9K
14:10 103.63 103.63 103.63 103.63 0.6K
14:11 103.63 103.65 103.63 103.65 1.1K
14:12 103.65 103.65 103.64 103.64 1.9K
14:13 103.64 103.65 103.63 103.63 1.2K
14:14 103.62 103.62 103.60 103.60 2.5K
14:15 103.60 103.66 103.60 103.65 2.3K
14:16 103.65 103.65 103.65 103.65 0.4K
14:17 103.65 103.65 103.64 103.64 1.4K
14:18 103.65 103.65 103.64 103.64 1.3K
14:19 103.64 103.64 103.61 103.64 2.5K
14:20 103.64 103.65 103.64 103.65 0.5K
14:21 103.65 103.65 103.65 103.65 0.6K
14:22 103.65 103.65 103.62 103.62 0.7K
14:23 103.62 103.62 103.60 103.61 1.9K
14:24 103.61 103.61 103.58 103.58 1.4K
14:25 103.58 103.58 103.53 103.53 3.1K
14:26 103.53 103.58 103.53 103.55 2.1K
14:27 103.55 103.59 103.55 103.59 1.8K
14:28 103.59 103.59 103.59 103.59 0.3K
14:29 103.59 103.59 103.59 103.59 2.5K
14:30 103.57 103.57 103.57 103.57 1.4K
14:31 103.57 103.57 103.55 103.55 1.6K
14:32 103.55 103.55 103.55 103.55 1.0K
14:33 103.55 103.55 103.50 103.51 1.9K
14:34 103.51 103.52 103.51 103.52 0.9K
14:35 103.53 103.53 103.52 103.53 2.9K
14:36 103.53 103.53 103.53 103.53 0.9K
14:37 103.53 103.53 103.49 103.49 2.1K
14:38 103.51 103.55 103.51 103.55 1.5K
14:39 103.55 103.55 103.55 103.55 0.8K
14:40 103.55 103.55 103.53 103.53 0.2K
14:41 103.51 103.51 103.51 103.51 1.2K
14:42 103.51 103.51 103.47 103.47 2.6K
14:43 103.47 103.50 103.47 103.48 2.1K
14:44 103.48 103.48 103.46 103.46 0.9K
14:45 103.46 103.46 103.42 103.42 4.3K
14:46 103.43 103.46 103.43 103.46 2.9K
14:47 103.46 103.46 103.44 103.44 0.4K
14:48 103.44 103.44 103.44 103.44 0.8K
14:49 103.44 103.46 103.44 103.46 0.7K
14:50 103.46 103.47 103.46 103.47 2.0K
14:51 103.46 103.46 103.44 103.45 1.5K
14:52 103.44 103.44 103.41 103.41 2.7K
14:53 103.43 103.44 103.43 103.44 1.7K
14:54 103.44 103.44 103.43 103.43 0.3K
14:55 103.43 103.43 103.41 103.41 1.1K
14:56 103.39 103.41 103.39 103.41 4.2K
14:57 103.41 103.44 103.41 103.44 1.6K
14:58 103.44 103.44 103.44 103.44 0.3K
14:59 103.44 103.44 103.41 103.41 1.7K
15:00 103.41 103.42 103.41 103.41 2.2K
15:01 103.42 103.47 103.42 103.47 2.3K
15:02 103.47 103.48 103.44 103.44 2.2K
15:03 103.44 103.44 103.41 103.42 2.2K
15:04 103.41 103.41 103.41 103.41 1.5K
15:05 103.41 103.41 103.40 103.41 2.2K
15:06 103.41 103.41 103.41 103.41 1.3K
15:07 103.41 103.42 103.41 103.42 3.7K
15:08 103.45 103.49 103.45 103.49 1.2K
15:09 103.49 103.49 103.49 103.49 0.5K
15:10 103.49 103.50 103.48 103.50 2.2K
15:11 103.50 103.52 103.50 103.52 1.3K
15:12 103.48 103.48 103.46 103.46 5.6K
15:13 103.46 103.46 103.43 103.46 2.4K
15:14 103.46 103.46 103.43 103.43 0.6K
15:15 103.43 103.49 103.43 103.48 3.8K
15:16 103.48 103.48 103.48 103.48 0.7K
15:17 103.48 103.48 103.44 103.44 1.2K
15:18 103.47 103.47 103.42 103.43 3.6K
15:19 103.44 103.44 103.43 103.43 0.7K
15:20 103.41 103.43 103.41 103.41 1.2K
15:21 103.41 103.43 103.41 103.41 2.1K
15:22 103.41 103.45 103.41 103.44 3.0K
15:23 103.41 103.43 103.41 103.43 1.2K
15:24 103.41 103.46 103.41 103.46 3.1K
15:25 103.46 103.48 103.46 103.48 0.8K
15:26 103.45 103.52 103.45 103.52 2.7K
15:27 103.52 103.52 103.50 103.52 2.5K
15:28 103.46 103.46 103.46 103.46 3.0K
15:29 103.46 103.46 103.46 103.46 0.5K
15:30 103.46 103.46 103.42 103.45 2.9K
15:31 103.42 103.42 103.42 103.42 2.0K
15:32 103.40 103.40 103.34 103.34 7.6K
15:33 103.32 103.33 103.32 103.33 1.4K
15:34 103.34 103.34 103.33 103.33 2.1K
15:35 103.33 103.37 103.33 103.37 3.5K
15:36 103.37 103.37 103.37 103.37 0.7K
15:37 103.37 103.37 103.33 103.36 2.8K
15:38 103.34 103.42 103.34 103.40 2.4K
15:39 103.40 103.45 103.40 103.45 2.6K
15:40 103.45 103.46 103.45 103.45 2.1K
15:41 103.45 103.46 103.45 103.46 2.2K
15:42 103.46 103.49 103.46 103.48 1.5K
15:43 103.48 103.51 103.45 103.46 12.0K
15:44 103.43 103.44 103.43 103.44 2.2K
15:45 103.43 103.43 103.36 103.37 3.9K
15:46 103.35 103.39 103.35 103.38 4.4K
15:47 103.38 103.39 103.38 103.39 2.6K
15:48 103.38 103.39 103.37 103.39 4.8K
15:49 103.38 103.39 103.38 103.38 2.4K
15:50 103.37 103.37 103.33 103.33 5.3K
15:51 103.32 103.54 103.32 103.54 9.6K
15:52 103.58 103.58 103.48 103.49 8.0K
15:53 103.49 103.49 103.45 103.46 10.4K
15:54 103.45 103.45 103.39 103.42 8.7K
15:55 103.42 103.48 103.42 103.46 6.5K
15:56 103.45 103.54 103.45 103.54 11.8K
15:57 103.56 103.58 103.55 103.58 23.5K
15:58 103.57 103.58 103.54 103.54 26.3K
15:59 103.56 103.56 103.53 103.56 26.2K
16:00 103.60 103.68 102.78 103.61 485.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据