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
09:31 103.50 105.49 101.80 102.15 31.0K
09:32 102.32 102.64 102.32 102.64 5.3K
09:33 102.78 102.78 102.41 102.41 4.2K
09:34 102.41 102.41 101.90 101.90 5.3K
09:35 101.90 102.04 101.90 102.04 2.5K
09:36 102.04 102.04 101.31 101.31 1.8K
09:37 101.31 101.54 101.31 101.51 14.8K
09:38 101.30 101.36 101.30 101.35 9.7K
09:39 101.58 101.58 101.33 101.35 4.5K
09:40 101.54 101.54 101.33 101.33 2.4K
09:41 101.33 101.33 101.17 101.23 6.3K
09:42 101.23 101.23 101.11 101.11 1.7K
09:43 101.11 101.11 101.09 101.09 9.7K
09:44 101.09 101.09 100.93 100.95 9.4K
09:45 100.96 100.96 100.90 100.91 9.2K
09:46 100.91 101.08 100.82 100.97 9.4K
09:47 100.85 101.07 100.85 101.07 10.0K
09:48 101.07 101.42 101.07 101.42 19.5K
09:49 101.39 101.62 101.29 101.62 15.6K
09:50 101.62 101.62 101.46 101.53 1.9K
09:51 101.53 101.54 101.51 101.51 1.0K
09:52 101.51 101.63 101.39 101.63 6.1K
09:53 101.69 101.69 101.52 101.57 55.1K
09:54 101.55 101.55 101.44 101.44 9.6K
09:55 101.47 101.54 101.47 101.54 1.7K
09:56 101.44 101.45 101.41 101.45 10.0K
09:57 101.45 101.55 101.45 101.55 10.3K
09:58 101.56 101.56 101.56 101.56 0.8K
09:59 101.56 101.59 101.56 101.59 4.7K
10:00 101.59 101.60 101.55 101.60 2.9K
10:01 101.51 101.76 101.51 101.76 11.9K
10:02 101.76 101.76 101.65 101.70 3.0K
10:03 101.69 101.69 101.37 101.37 17.2K
10:04 101.37 101.38 101.37 101.38 2.4K
10:05 101.38 101.38 101.22 101.22 4.9K
10:06 101.21 101.24 101.06 101.06 10.4K
10:07 101.06 101.06 100.91 100.96 5.8K
10:08 100.96 101.08 100.96 101.08 4.8K
10:09 101.08 101.11 100.98 101.11 6.4K
10:10 101.06 101.11 101.06 101.11 7.8K
10:11 101.22 101.22 101.16 101.19 1.5K
10:12 101.26 101.26 101.20 101.20 3.1K
10:13 101.22 101.26 101.18 101.18 14.5K
10:14 101.19 101.19 101.16 101.16 8.3K
10:15 101.16 101.17 101.12 101.12 3.5K
10:16 101.17 101.18 101.16 101.16 2.5K
10:17 101.17 101.17 101.16 101.16 3.2K
10:18 101.16 101.19 101.15 101.19 2.5K
10:19 101.19 101.27 101.16 101.27 7.6K
10:20 101.30 101.36 101.30 101.36 25.6K
10:21 101.36 101.44 101.36 101.39 8.3K
10:22 101.39 101.43 101.34 101.43 17.3K
10:23 101.42 101.54 101.39 101.40 21.3K
10:24 101.41 101.43 101.33 101.43 6.4K
10:25 101.49 101.49 101.47 101.47 2.5K
10:26 101.38 101.60 101.38 101.59 2.8K
10:27 101.51 101.59 101.51 101.59 0.8K
10:28 101.59 101.59 101.32 101.32 38.1K
10:29 101.32 101.37 101.30 101.32 1.6K
10:30 101.32 101.32 101.31 101.31 1.8K
10:31 101.31 101.31 101.22 101.23 7.0K
10:32 101.22 101.22 101.22 101.22 2.7K
10:33 101.26 101.29 101.26 101.29 2.0K
10:34 101.29 101.29 101.24 101.24 3.7K
10:35 101.27 101.31 101.27 101.28 7.8K
10:36 101.27 101.33 101.23 101.33 5.1K
10:37 101.34 101.49 101.34 101.49 5.9K
10:38 101.48 101.49 101.48 101.49 2.0K
10:39 101.52 101.54 101.46 101.46 3.2K
10:40 101.46 101.55 101.46 101.50 3.0K
10:41 101.51 101.51 101.44 101.44 4.1K
10:42 101.43 101.43 101.39 101.41 4.0K
10:43 101.41 101.52 101.41 101.52 3.3K
10:44 101.52 101.52 101.48 101.48 1.8K
10:45 101.41 101.41 101.38 101.41 2.7K
10:46 101.41 101.41 101.30 101.37 6.2K
10:47 101.38 101.39 101.38 101.39 1.6K
10:48 101.39 101.45 101.39 101.41 1.1K
10:49 101.43 101.45 101.38 101.38 1.5K
10:50 101.40 101.40 101.40 101.40 1.5K
10:51 101.40 101.52 101.40 101.46 3.4K
10:52 101.49 101.54 101.49 101.54 2.3K
10:53 101.57 101.58 101.53 101.53 2.5K
10:54 101.53 101.53 101.48 101.48 1.9K
10:55 101.45 101.47 101.40 101.40 2.7K
10:56 101.41 101.41 101.41 101.41 2.3K
10:57 101.41 101.41 101.36 101.36 2.2K
10:58 101.36 101.36 101.31 101.31 1.2K
10:59 101.31 101.31 101.27 101.27 5.4K
11:00 101.29 101.29 101.25 101.25 2.3K
11:01 101.23 101.36 101.21 101.36 4.4K
11:02 101.40 101.40 101.39 101.39 1.1K
11:03 101.37 101.48 101.37 101.48 2.4K
11:04 101.48 101.51 101.47 101.51 2.2K
11:05 101.51 101.53 101.44 101.44 4.3K
11:06 101.44 101.44 101.38 101.38 1.9K
11:07 101.38 101.38 101.25 101.25 3.0K
11:08 101.25 101.27 101.22 101.27 2.2K
11:09 101.27 101.30 101.27 101.30 1.3K
11:10 101.30 101.36 101.29 101.29 1.5K
11:11 101.29 101.34 101.29 101.34 4.4K
11:12 101.34 101.34 101.34 101.34 5.0K
11:13 101.34 101.41 101.31 101.41 3.8K
11:14 101.42 101.42 101.42 101.42 0.6K
11:15 101.39 101.39 101.32 101.32 4.8K
11:16 101.32 101.36 101.29 101.36 3.5K
11:17 101.37 101.37 101.37 101.37 0.9K
11:18 101.37 101.45 101.37 101.41 3.5K
11:19 101.41 101.50 101.41 101.50 2.8K
11:20 101.50 101.50 101.44 101.44 2.0K
11:21 101.44 101.45 101.44 101.45 0.2K
11:22 101.45 101.51 101.45 101.50 2.9K
11:23 101.50 101.50 101.47 101.47 1.2K
11:24 101.47 101.50 101.42 101.42 4.8K
11:25 101.42 101.42 101.37 101.42 1.8K
11:26 101.42 101.42 101.40 101.40 0.9K
11:27 101.39 101.39 101.30 101.30 6.3K
11:28 101.35 101.38 101.35 101.38 1.1K
11:29 101.40 101.47 101.40 101.47 4.1K
11:30 101.47 101.50 101.44 101.50 1.8K
11:31 101.50 101.60 101.50 101.60 0.7K
11:32 101.62 101.62 101.62 101.62 0.9K
11:33 101.62 101.67 101.62 101.67 0.4K
11:34 101.67 101.67 101.62 101.62 4.1K
11:35 101.60 101.64 101.60 101.62 1.9K
11:36 101.62 101.68 101.62 101.68 3.2K
11:37 101.68 101.71 101.68 101.69 0.8K
11:38 101.69 101.70 101.69 101.70 0.5K
11:39 101.70 101.72 101.70 101.72 0.6K
11:40 101.72 101.77 101.72 101.77 2.2K
11:41 101.77 101.80 101.73 101.73 1.9K
11:42 101.71 101.73 101.71 101.73 1.3K
11:43 101.73 101.73 101.72 101.72 0.7K
11:44 101.64 101.64 101.56 101.56 3.6K
11:45 101.53 101.53 101.53 101.53 1.3K
11:46 101.53 101.53 101.41 101.41 1.1K
11:47 101.41 101.41 101.30 101.30 0.5K
11:48 101.30 101.33 101.30 101.33 3.1K
11:49 101.33 101.43 101.33 101.43 1.5K
11:50 101.35 101.36 101.35 101.36 1.9K
11:51 101.36 101.39 101.36 101.39 1.0K
11:52 101.39 101.39 101.39 101.39 0.2K
11:53 101.39 101.39 101.37 101.37 1.5K
11:54 101.37 101.38 101.33 101.33 1.2K
11:55 101.35 101.35 101.35 101.35 1.1K
11:56 101.35 101.35 101.29 101.35 2.5K
11:57 101.35 101.35 101.35 101.35 0.4K
11:58 101.33 101.33 101.33 101.33 0.7K
11:59 101.28 101.28 101.24 101.24 4.5K
12:00 101.24 101.24 101.23 101.23 5.5K
12:01 101.22 101.24 101.22 101.24 1.2K
12:02 101.24 101.27 101.24 101.27 1.6K
12:03 101.27 101.27 101.23 101.23 2.9K
12:04 101.21 101.22 101.20 101.20 1.2K
12:05 101.20 101.25 101.20 101.25 1.1K
12:06 101.25 101.25 101.25 101.25 0.7K
12:07 101.25 101.36 101.25 101.36 1.0K
12:08 101.33 101.33 101.30 101.30 2.9K
12:09 101.30 101.30 101.27 101.27 1.0K
12:10 101.27 101.30 101.27 101.30 1.5K
12:11 101.32 101.33 101.32 101.33 1.1K
12:12 101.35 101.36 101.34 101.36 1.9K
12:13 101.36 101.37 101.36 101.37 0.6K
12:14 101.37 101.40 101.37 101.38 2.2K
12:15 101.38 101.41 101.38 101.41 0.3K
12:16 101.41 101.41 101.32 101.32 2.2K
12:17 101.32 101.32 101.21 101.21 2.4K
12:18 101.21 101.21 101.14 101.14 1.2K
12:19 101.14 101.14 101.12 101.12 0.6K
12:20 101.12 101.12 101.09 101.09 3.1K
12:21 101.09 101.09 101.08 101.08 1.0K
12:22 101.10 101.11 101.10 101.11 1.3K
12:23 101.11 101.11 101.11 101.11 0.7K
12:24 101.11 101.13 101.11 101.12 1.0K
12:25 101.12 101.12 101.12 101.12 0.3K
12:26 101.12 101.12 101.12 101.12 0.4K
12:27 101.12 101.15 101.12 101.15 29.3K
12:28 101.12 101.12 100.92 100.92 4.9K
12:29 100.96 100.96 100.95 100.95 0.9K
12:30 100.95 100.95 100.87 100.87 11.5K
12:31 100.87 100.88 100.87 100.87 1.3K
12:32 100.87 100.87 100.86 100.86 0.8K
12:33 100.85 100.85 100.85 100.85 1.1K
12:34 100.85 100.85 100.85 100.85 0.9K
12:35 100.85 100.85 100.79 100.79 1.8K
12:36 100.79 100.86 100.79 100.81 9.8K
12:37 100.84 100.84 100.79 100.79 1.2K
12:38 100.76 100.76 100.76 100.76 1.3K
12:39 100.65 100.77 100.65 100.77 1.6K
12:40 100.77 100.77 100.77 100.77 0.7K
12:41 100.76 100.76 100.73 100.73 1.4K
12:42 100.73 100.78 100.73 100.78 4.5K
12:43 100.78 100.85 100.78 100.85 28.6K
12:44 100.85 100.96 100.85 100.96 1.3K
12:45 100.96 100.96 100.88 100.88 2.0K
12:46 100.88 100.89 100.80 100.89 2.9K
12:47 100.89 100.89 100.89 100.89 0.5K
12:48 100.89 100.93 100.89 100.91 1.4K
12:49 100.91 100.93 100.90 100.90 2.2K
12:50 100.93 100.94 100.87 100.87 4.1K
12:51 100.87 100.88 100.82 100.88 2.3K
12:52 100.84 100.84 100.84 100.84 0.4K
12:53 100.84 100.91 100.84 100.91 0.7K
12:54 100.91 100.93 100.91 100.93 1.5K
12:55 100.93 100.93 100.92 100.92 1.0K
12:56 100.92 100.92 100.92 100.92 0.8K
12:57 100.95 100.95 100.91 100.91 0.9K
12:58 100.88 100.88 100.86 100.86 1.6K
12:59 100.86 100.86 100.84 100.84 3.5K
13:00 100.84 100.84 100.84 100.84 0.5K
13:01 100.84 100.95 100.84 100.95 8.2K
13:02 100.95 100.95 100.90 100.90 0.9K
13:03 100.90 100.90 100.90 100.90 0.8K
13:04 100.90 100.94 100.90 100.91 0.5K
13:05 100.91 100.91 100.91 100.91 0.1K
13:06 100.92 100.92 100.90 100.91 16.1K
13:07 100.91 101.01 100.91 101.01 1.5K
13:08 101.01 101.11 101.01 101.11 2.1K
13:09 101.12 101.12 101.09 101.09 3.2K
13:10 101.09 101.09 101.08 101.08 0.4K
13:11 101.08 101.08 101.08 101.08 0.5K
13:12 101.08 101.08 101.06 101.06 0.9K
13:13 101.06 101.08 101.05 101.08 1.4K
13:14 101.08 101.09 101.08 101.09 2.4K
13:15 101.09 101.09 101.06 101.06 2.2K
13:16 101.06 101.06 101.05 101.05 1.0K
13:17 101.05 101.05 101.05 101.05 0.3K
13:18 101.05 101.05 101.05 101.05 0.5K
13:19 101.05 101.05 101.03 101.05 2.5K
13:20 101.03 101.04 101.03 101.03 1.9K
13:21 101.03 101.03 101.01 101.01 1.9K
13:22 101.01 101.01 101.01 101.01 0.4K
13:23 101.01 101.01 100.99 100.99 1.5K
13:24 100.98 100.98 100.90 100.92 23.1K
13:25 100.92 100.93 100.90 100.90 1.7K
13:26 100.90 100.90 100.89 100.89 1.0K
13:27 100.89 100.89 100.89 100.89 0.2K
13:28 100.89 100.89 100.89 100.89 0.3K
13:29 100.89 100.96 100.89 100.96 4.7K
13:30 100.98 100.99 100.98 100.99 2.1K
13:31 101.03 101.03 100.90 100.90 4.8K
13:32 100.90 100.90 100.82 100.82 5.7K
13:33 100.82 100.89 100.82 100.89 0.6K
13:34 100.89 100.89 100.89 100.89 2.6K
13:35 100.89 100.91 100.88 100.91 1.9K
13:36 100.91 100.91 100.91 100.91 0.2K
13:37 100.88 100.94 100.88 100.94 1.4K
13:38 100.91 100.91 100.81 100.81 2.3K
13:39 100.81 100.84 100.81 100.84 0.9K
13:40 100.84 100.84 100.82 100.82 1.5K
13:41 100.82 100.82 100.80 100.80 1.1K
13:42 100.83 100.87 100.83 100.87 1.7K
13:43 100.87 100.87 100.85 100.85 1.4K
13:44 100.85 100.86 100.85 100.86 1.0K
13:45 100.89 100.89 100.87 100.87 1.1K
13:46 100.87 100.88 100.87 100.88 0.6K
13:47 100.88 100.88 100.86 100.86 1.4K
13:48 100.86 100.87 100.86 100.87 1.2K
13:49 100.87 100.88 100.86 100.86 1.3K
13:50 100.86 100.89 100.85 100.89 1.7K
13:51 100.89 100.93 100.89 100.92 2.3K
13:52 100.92 100.92 100.90 100.90 2.2K
13:53 100.90 100.90 100.89 100.89 0.3K
13:54 100.91 100.91 100.83 100.83 3.7K
13:55 100.83 100.83 100.66 100.66 22.2K
13:56 100.66 100.77 100.66 100.77 0.9K
13:57 100.77 100.77 100.74 100.74 0.9K
13:58 100.74 100.74 100.69 100.71 1.8K
13:59 100.71 100.74 100.67 100.67 10.8K
14:00 100.67 100.67 100.56 100.56 2.0K
14:01 100.55 100.55 100.54 100.54 0.5K
14:02 100.54 100.54 100.48 100.48 1.9K
14:03 100.48 100.51 100.48 100.51 1.0K
14:04 100.51 100.51 100.50 100.50 1.2K
14:05 100.50 100.50 100.44 100.44 1.5K
14:06 100.44 100.44 100.43 100.43 3.1K
14:07 100.47 100.47 100.44 100.44 1.0K
14:08 100.44 100.49 100.44 100.49 2.5K
14:09 100.49 100.49 100.49 100.49 0.5K
14:10 100.49 100.51 100.49 100.51 1.9K
14:11 100.51 100.57 100.51 100.57 3.7K
14:12 100.57 100.58 100.57 100.58 0.8K
14:13 100.58 100.58 100.57 100.57 1.1K
14:14 100.58 100.63 100.58 100.62 2.0K
14:15 100.57 100.57 100.50 100.50 4.0K
14:16 100.42 100.48 100.42 100.48 2.5K
14:17 100.48 100.48 100.41 100.47 2.6K
14:18 100.47 100.52 100.47 100.52 1.4K
14:19 100.51 100.54 100.51 100.54 2.9K
14:20 100.54 100.59 100.54 100.59 1.2K
14:21 100.60 100.62 100.60 100.61 3.1K
14:22 100.61 100.61 100.59 100.59 1.0K
14:23 100.59 100.59 100.55 100.55 1.9K
14:24 100.55 100.55 100.50 100.50 2.7K
14:25 100.50 100.50 100.50 100.50 0.6K
14:26 100.50 100.50 100.40 100.40 1.1K
14:27 100.38 100.38 100.31 100.33 9.7K
14:28 100.33 100.36 100.33 100.36 7.2K
14:29 100.36 100.43 100.36 100.43 5.1K
14:30 100.43 100.47 100.43 100.45 3.6K
14:31 100.51 100.51 100.42 100.42 2.2K
14:32 100.42 100.42 100.42 100.42 0.5K
14:33 100.42 100.44 100.42 100.43 2.9K
14:34 100.42 100.45 100.42 100.45 1.8K
14:35 100.43 100.43 100.41 100.41 1.7K
14:36 100.41 100.41 100.38 100.41 1.9K
14:37 100.41 100.42 100.40 100.40 1.9K
14:38 100.38 100.38 100.38 100.38 2.7K
14:39 100.41 100.41 100.41 100.41 1.0K
14:40 100.41 100.46 100.41 100.46 0.3K
14:41 100.48 100.48 100.43 100.43 1.8K
14:42 100.43 100.43 100.43 100.43 1.3K
14:43 100.43 100.43 100.37 100.37 2.7K
14:44 100.30 100.37 100.30 100.37 3.3K
14:45 100.37 100.37 100.34 100.34 1.8K
14:46 100.34 100.34 100.32 100.32 1.7K
14:47 100.32 100.38 100.32 100.38 1.2K
14:48 100.38 100.38 100.36 100.36 2.2K
14:49 100.34 100.34 100.29 100.29 1.9K
14:50 100.30 100.30 100.27 100.27 2.3K
14:51 100.27 100.37 100.27 100.37 2.0K
14:52 100.37 100.37 100.36 100.36 2.2K
14:53 100.34 100.34 100.34 100.34 1.1K
14:54 100.34 100.40 100.34 100.40 4.8K
14:55 100.40 100.40 100.40 100.40 1.2K
14:56 100.40 100.42 100.40 100.41 0.9K
14:57 100.39 100.45 100.39 100.44 1.8K
14:58 100.44 100.46 100.43 100.43 9.1K
14:59 100.37 100.38 100.34 100.37 4.9K
15:00 100.37 100.40 100.35 100.35 4.3K
15:01 100.40 100.48 100.38 100.48 4.2K
15:02 100.50 100.52 100.50 100.52 12.8K
15:03 100.49 100.49 100.37 100.40 9.1K
15:04 100.40 100.46 100.40 100.46 1.4K
15:05 100.46 100.48 100.46 100.48 1.4K
15:06 100.50 100.50 100.49 100.49 4.3K
15:07 100.50 100.50 100.46 100.46 4.4K
15:08 100.46 100.55 100.46 100.51 13.2K
15:09 100.51 100.60 100.51 100.60 2.6K
15:10 100.62 100.62 100.62 100.62 2.2K
15:11 100.62 100.62 100.58 100.58 7.7K
15:12 100.58 100.58 100.57 100.57 4.1K
15:13 100.58 100.65 100.58 100.65 1.7K
15:14 100.65 100.68 100.65 100.68 2.2K
15:15 100.68 100.75 100.68 100.75 4.3K
15:16 100.75 100.85 100.75 100.85 1.0K
15:17 100.78 100.94 100.78 100.94 6.1K
15:18 101.00 101.05 101.00 101.05 2.3K
15:19 101.03 101.06 101.00 101.00 7.7K
15:20 101.00 101.04 101.00 101.04 1.6K
15:21 101.09 101.09 101.06 101.07 3.8K
15:22 101.08 101.11 101.08 101.10 3.0K
15:23 101.11 101.11 101.08 101.11 4.2K
15:24 101.11 101.14 101.11 101.11 8.0K
15:25 101.11 101.12 101.11 101.12 1.2K
15:26 101.12 101.19 101.08 101.08 11.3K
15:27 101.03 101.03 101.00 101.00 1.7K
15:28 101.00 101.00 100.92 100.93 2.8K
15:29 100.97 101.00 100.94 100.94 6.1K
15:30 100.94 100.97 100.94 100.97 1.6K
15:31 100.98 100.98 100.94 100.94 2.6K
15:32 100.94 100.94 100.93 100.94 1.3K
15:33 100.96 100.99 100.94 100.99 13.8K
15:34 100.99 101.08 100.99 101.08 5.7K
15:35 101.04 101.04 101.00 101.01 4.8K
15:36 101.01 101.10 101.01 101.09 2.6K
15:37 101.02 101.04 100.98 101.04 9.8K
15:38 101.04 101.07 101.04 101.07 1.6K
15:39 101.10 101.17 101.10 101.17 4.2K
15:40 101.17 101.17 101.09 101.09 3.8K
15:41 101.08 101.12 101.08 101.12 3.0K
15:42 101.15 101.15 101.10 101.12 2.6K
15:43 101.13 101.16 101.11 101.14 4.4K
15:44 101.14 101.18 101.14 101.17 4.3K
15:45 101.17 101.18 101.17 101.18 2.4K
15:46 101.16 101.16 101.13 101.14 7.5K
15:47 101.12 101.12 101.11 101.12 6.5K
15:48 101.12 101.18 101.12 101.18 5.5K
15:49 101.14 101.14 101.11 101.12 7.8K
15:50 101.14 101.14 101.06 101.06 9.6K
15:51 101.06 101.20 101.06 101.20 16.1K
15:52 101.20 101.29 101.20 101.29 8.2K
15:53 101.25 101.33 101.25 101.33 11.0K
15:54 101.32 101.40 101.32 101.39 11.4K
15:55 101.35 101.38 101.32 101.32 12.7K
15:56 101.29 101.30 101.21 101.21 16.5K
15:57 101.20 101.22 101.19 101.22 19.9K
15:58 101.16 101.16 101.12 101.13 19.9K
15:59 101.12 101.12 101.00 101.00 38.5K
16:00 100.98 101.07 100.23 101.03 422.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据