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
09:31 100.60 101.90 100.48 100.81 14.5K
09:32 100.81 100.87 100.81 100.87 0.6K
09:33 100.87 100.88 100.87 100.88 2.1K
09:34 100.88 100.88 100.88 100.88 0.3K
09:35 100.88 100.88 100.86 100.86 0.4K
09:36 100.86 100.86 100.86 100.86 0.2K
09:37 100.86 100.95 100.86 100.94 0.5K
09:38 100.94 100.94 100.94 100.94 0.3K
09:39 100.73 100.73 100.68 100.68 1.7K
09:40 100.68 100.68 100.63 100.63 0.7K
09:41 100.63 100.63 100.60 100.60 2.5K
09:42 100.70 100.70 100.64 100.64 5.4K
09:43 100.64 100.64 100.61 100.64 0.5K
09:44 100.64 100.64 100.50 100.50 2.0K
09:45 100.50 100.50 100.50 100.50 0.5K
09:46 100.50 100.51 100.50 100.51 1.3K
09:47 100.51 100.65 100.51 100.65 1.8K
09:48 100.65 100.65 100.65 100.65 0.2K
09:49 100.63 100.63 100.63 100.63 1.0K
09:50 100.63 100.65 100.63 100.65 0.5K
09:51 100.65 100.76 100.65 100.76 0.3K
09:52 100.68 100.68 100.68 100.68 0.6K
09:53 100.68 100.81 100.68 100.81 0.3K
09:54 100.81 100.81 100.76 100.76 0.7K
09:55 100.76 100.76 100.76 100.76 1.2K
09:56 100.76 100.81 100.76 100.80 1.3K
09:57 100.80 100.87 100.79 100.79 8.1K
09:58 100.81 101.08 100.81 101.02 7.3K
09:59 101.03 101.03 101.02 101.02 1.6K
10:00 101.02 101.02 101.02 101.02 1.2K
10:01 101.19 101.19 100.89 100.89 4.5K
10:02 100.89 101.06 100.83 101.06 2.8K
10:03 101.06 101.07 101.06 101.07 0.3K
10:04 101.25 101.25 101.19 101.19 2.3K
10:05 101.19 101.29 101.19 101.29 0.4K
10:06 101.29 101.29 101.23 101.23 3.1K
10:07 101.23 101.30 101.23 101.28 1.5K
10:08 101.28 101.35 101.27 101.27 0.9K
10:09 101.27 101.47 101.27 101.47 6.1K
10:10 101.47 101.56 101.47 101.56 0.9K
10:11 101.56 101.57 101.53 101.53 1.6K
10:12 101.53 101.54 101.46 101.46 10.7K
10:13 101.47 101.47 101.45 101.45 0.4K
10:14 101.45 101.46 101.45 101.46 1.1K
10:15 101.44 101.46 101.25 101.25 14.5K
10:16 101.19 101.19 101.13 101.13 1.0K
10:17 101.13 101.13 101.13 101.13 0.1K
10:18 101.13 101.13 101.10 101.10 0.4K
10:19 101.10 101.10 101.10 101.10 0.2K
10:20 101.10 101.10 101.10 101.10 0.5K
10:21 101.04 101.04 101.04 101.04 0.9K
10:22 101.04 101.04 100.97 100.97 0.3K
10:23 100.97 101.05 100.97 101.05 5.6K
10:24 101.05 101.05 101.05 101.05 0.4K
10:25 101.00 101.00 101.00 101.00 0.4K
10:26 100.97 100.97 100.97 100.97 1.2K
10:27 100.97 101.06 100.97 101.06 1.2K
10:28 101.06 101.06 101.06 101.06 0.4K
10:29 101.06 101.06 101.06 101.06 0.5K
10:30 101.06 101.23 101.06 101.23 0.4K
10:31 101.23 101.23 101.11 101.11 0.4K
10:32 101.11 101.19 101.11 101.19 0.6K
10:33 101.19 101.19 101.15 101.19 1.7K
10:34 101.19 101.19 101.16 101.16 0.6K
10:35 101.16 101.23 101.16 101.23 0.7K
10:36 101.23 101.26 101.23 101.26 2.1K
10:37 101.26 101.26 101.20 101.20 10.8K
10:38 101.20 101.20 101.16 101.20 5.8K
10:39 101.20 101.23 101.20 101.23 4.6K
10:40 101.19 101.22 101.16 101.16 4.9K
10:41 101.16 101.34 101.16 101.34 2.7K
10:42 101.33 101.33 101.30 101.30 0.4K
10:43 101.33 101.33 101.33 101.33 2.5K
10:44 101.33 101.33 101.32 101.32 0.6K
10:45 101.32 101.32 101.32 101.32 2.2K
10:46 101.32 101.38 101.32 101.38 1.0K
10:47 101.37 101.37 101.31 101.31 3.0K
10:48 101.28 101.28 101.28 101.28 1.7K
10:49 101.27 101.31 101.26 101.26 2.2K
10:50 101.26 101.28 101.26 101.28 5.4K
10:51 101.28 101.29 101.26 101.26 3.3K
10:52 101.26 101.26 101.21 101.21 7.0K
10:53 101.21 101.21 101.21 101.21 0.3K
10:54 101.21 101.21 101.21 101.21 0.3K
10:55 101.21 101.21 101.10 101.10 1.5K
10:56 101.13 101.13 101.13 101.13 2.0K
10:57 101.13 101.21 101.13 101.21 0.6K
10:58 101.21 101.21 101.21 101.21 0.7K
10:59 101.21 101.21 101.21 101.21 0.1K
11:00 101.26 101.29 101.24 101.28 3.4K
11:01 101.28 101.28 101.28 101.28 0.4K
11:02 101.28 101.29 101.28 101.29 0.6K
11:03 101.29 101.29 101.27 101.27 0.9K
11:04 101.27 101.27 101.25 101.25 1.2K
11:05 101.30 101.30 101.29 101.29 5.0K
11:06 101.29 101.29 101.13 101.15 6.2K
11:07 101.15 101.18 101.15 101.17 2.8K
11:08 101.17 101.17 101.15 101.15 1.2K
11:09 101.15 101.15 101.10 101.13 3.4K
11:10 101.13 101.15 101.13 101.15 0.5K
11:11 101.18 101.18 101.11 101.11 1.5K
11:12 101.11 101.11 101.02 101.02 2.9K
11:13 100.97 101.00 100.94 101.00 3.0K
11:14 101.00 101.00 100.97 100.97 0.9K
11:15 100.93 100.98 100.93 100.98 2.1K
11:16 100.98 101.02 100.97 100.97 1.1K
11:17 100.97 100.97 100.97 100.97 0.0K
11:18 100.97 101.01 100.97 101.01 2.1K
11:19 101.01 101.10 101.00 101.05 3.4K
11:20 101.05 101.05 101.05 101.05 0.4K
11:21 101.05 101.05 101.05 101.05 0.8K
11:22 101.05 101.06 101.04 101.04 0.9K
11:23 101.04 101.10 101.04 101.10 4.8K
11:24 101.04 101.04 101.01 101.02 2.9K
11:25 101.07 101.07 101.04 101.04 1.7K
11:26 101.02 101.05 101.02 101.03 2.7K
11:27 101.03 101.03 101.02 101.02 2.2K
11:28 101.05 101.10 101.05 101.09 65.8K
11:29 101.09 101.09 101.04 101.07 6.6K
11:30 101.07 101.08 101.07 101.08 8.1K
11:31 101.08 101.22 101.08 101.21 2.5K
11:32 101.21 101.21 101.21 101.21 1.3K
11:33 101.21 101.22 101.21 101.22 0.7K
11:34 101.24 101.24 101.24 101.24 0.5K
11:35 101.24 101.25 101.24 101.25 0.3K
11:36 101.23 101.23 101.23 101.23 0.7K
11:37 101.23 101.32 101.23 101.32 1.8K
11:38 101.32 101.32 101.32 101.32 0.7K
11:39 101.32 101.32 101.29 101.29 1.2K
11:40 101.29 101.29 101.29 101.29 0.3K
11:41 101.28 101.30 101.28 101.30 2.6K
11:42 101.33 101.33 101.33 101.33 0.3K
11:43 101.31 101.31 101.31 101.31 1.4K
11:44 101.33 101.35 101.30 101.30 2.1K
11:45 101.30 101.31 101.27 101.31 1.6K
11:46 101.31 101.31 101.31 101.31 0.7K
11:47 101.31 101.37 101.31 101.37 1.4K
11:48 101.37 101.46 101.37 101.46 2.8K
11:49 101.46 101.49 101.46 101.49 1.9K
11:50 101.49 101.50 101.49 101.50 0.7K
11:51 101.46 101.46 101.46 101.46 0.7K
11:52 101.46 101.46 101.45 101.45 0.4K
11:53 101.46 101.46 101.44 101.45 1.2K
11:54 101.45 101.55 101.45 101.55 1.3K
11:55 101.65 101.65 101.65 101.65 0.6K
11:56 101.66 101.66 101.64 101.64 2.6K
11:57 101.64 101.67 101.64 101.67 3.1K
11:58 101.65 101.65 101.64 101.65 2.6K
11:59 101.65 101.69 101.65 101.67 1.3K
12:00 101.67 101.67 101.65 101.65 2.3K
12:01 101.65 101.76 101.65 101.76 2.7K
12:02 101.79 101.79 101.79 101.79 0.6K
12:03 101.79 101.89 101.79 101.89 0.7K
12:04 101.89 101.89 101.84 101.84 1.0K
12:05 101.84 101.84 101.84 101.84 0.4K
12:06 101.84 101.84 101.80 101.80 0.6K
12:07 101.79 101.79 101.79 101.79 0.8K
12:08 101.79 101.81 101.78 101.78 0.8K
12:09 101.79 101.79 101.72 101.75 3.4K
12:10 101.75 101.75 101.75 101.75 0.4K
12:11 101.75 101.80 101.75 101.80 1.1K
12:12 101.80 101.80 101.80 101.80 0.2K
12:13 101.80 101.82 101.80 101.82 0.4K
12:14 101.84 101.84 101.84 101.84 0.9K
12:15 101.84 101.93 101.84 101.93 0.1K
12:16 101.93 101.95 101.93 101.95 1.3K
12:17 101.95 101.95 101.95 101.95 0.2K
12:18 101.95 102.01 101.95 102.01 0.7K
12:19 102.01 102.01 101.99 101.99 0.2K
12:20 101.99 101.99 101.99 101.99 0.2K
12:21 101.99 102.01 101.99 102.01 0.4K
12:22 102.01 102.01 101.98 101.98 0.3K
12:23 101.96 101.96 101.94 101.95 3.6K
12:24 101.95 101.95 101.87 101.87 4.7K
12:25 101.87 101.87 101.86 101.87 0.5K
12:26 101.87 101.87 101.86 101.86 0.6K
12:27 101.86 101.87 101.86 101.87 0.8K
12:28 101.87 101.87 101.87 101.87 0.8K
12:29 101.87 101.91 101.83 101.83 1.9K
12:30 101.81 101.81 101.81 101.81 0.4K
12:31 101.78 101.78 101.78 101.78 1.8K
12:32 101.78 101.78 101.71 101.71 1.2K
12:33 101.71 101.79 101.71 101.79 0.7K
12:34 101.79 101.79 101.79 101.79 0.2K
12:35 101.79 101.79 101.79 101.79 0.3K
12:36 101.84 101.86 101.82 101.82 1.8K
12:37 101.82 101.82 101.81 101.81 0.5K
12:38 101.81 101.81 101.81 101.81 0.7K
12:39 101.81 101.81 101.81 101.81 0.4K
12:40 101.81 101.86 101.81 101.86 0.4K
12:41 101.86 101.86 101.86 101.86 0.3K
12:42 101.86 101.86 101.86 101.86 0.1K
12:43 101.86 101.86 101.86 101.86 0.7K
12:44 101.86 101.86 101.80 101.82 0.8K
12:45 101.82 101.82 101.80 101.80 0.4K
12:46 101.80 101.83 101.80 101.83 0.9K
12:47 101.83 101.83 101.82 101.82 0.8K
12:48 101.82 101.86 101.82 101.86 0.6K
12:49 101.86 101.90 101.86 101.90 1.0K
12:50 101.90 101.93 101.83 101.83 3.7K
12:51 101.80 101.80 101.80 101.80 0.8K
12:52 101.78 101.78 101.78 101.78 0.9K
12:53 101.78 101.78 101.78 101.78 0.6K
12:54 101.78 101.78 101.73 101.73 2.2K
12:55 101.73 101.75 101.73 101.75 1.4K
12:56 101.76 101.80 101.76 101.80 1.8K
12:57 101.80 101.80 101.80 101.80 0.0K
12:58 101.80 101.80 101.74 101.74 0.4K
12:59 101.74 101.75 101.74 101.75 0.4K
13:00 101.75 101.75 101.72 101.72 1.5K
13:01 101.72 101.75 101.72 101.75 0.8K
13:02 101.74 101.74 101.73 101.73 0.5K
13:03 101.73 101.73 101.69 101.72 3.0K
13:04 101.72 101.72 101.72 101.72 0.5K
13:05 101.72 101.72 101.72 101.72 0.0K
13:06 101.72 101.72 101.72 101.72 0.1K
13:07 101.72 101.72 101.69 101.69 2.1K
13:08 101.69 101.69 101.69 101.69 0.7K
13:09 101.69 101.70 101.66 101.66 1.9K
13:10 101.66 101.66 101.59 101.59 1.6K
13:11 101.59 101.59 101.59 101.59 0.2K
13:12 101.59 101.59 101.57 101.59 1.1K
13:13 101.59 101.63 101.59 101.61 0.9K
13:14 101.62 101.62 101.60 101.60 0.9K
13:15 101.60 101.60 101.58 101.60 3.9K
13:16 101.63 101.63 101.60 101.60 0.9K
13:17 101.60 101.60 101.53 101.53 0.6K
13:18 101.54 101.54 101.51 101.51 2.3K
13:19 101.51 101.51 101.48 101.51 3.1K
13:20 101.50 101.51 101.49 101.51 0.7K
13:21 101.51 101.54 101.51 101.54 0.6K
13:22 101.54 101.54 101.54 101.54 0.4K
13:23 101.54 101.54 101.54 101.54 0.6K
13:24 101.54 101.54 101.54 101.54 0.1K
13:25 101.54 101.58 101.54 101.58 1.9K
13:26 101.58 101.62 101.58 101.62 0.9K
13:27 101.62 101.63 101.62 101.63 0.7K
13:28 101.63 101.63 101.62 101.62 1.3K
13:29 101.62 101.62 101.62 101.62 0.3K
13:30 101.62 101.62 101.62 101.62 0.4K
13:31 101.61 101.61 101.60 101.60 1.8K
13:32 101.60 101.60 101.58 101.58 0.9K
13:33 101.58 101.58 101.57 101.57 0.6K
13:34 101.57 101.57 101.54 101.57 2.1K
13:35 101.57 101.57 101.57 101.57 0.4K
13:36 101.57 101.57 101.54 101.54 1.8K
13:37 101.54 101.54 101.50 101.50 5.7K
13:38 101.51 101.51 101.51 101.51 1.5K
13:39 101.51 101.51 101.51 101.51 0.1K
13:40 101.51 101.51 101.50 101.51 0.3K
13:41 101.51 101.51 101.50 101.50 0.9K
13:42 101.50 101.53 101.50 101.52 1.0K
13:43 101.52 101.52 101.50 101.50 1.0K
13:44 101.50 101.51 101.49 101.51 1.5K
13:45 101.51 101.52 101.50 101.51 2.2K
13:46 101.51 101.51 101.50 101.50 0.7K
13:47 101.54 101.54 101.54 101.54 1.1K
13:48 101.54 101.54 101.54 101.54 0.1K
13:49 101.54 101.58 101.54 101.58 0.2K
13:50 101.58 101.58 101.54 101.54 0.9K
13:51 101.54 101.59 101.54 101.59 1.2K
13:52 101.59 101.60 101.57 101.57 1.1K
13:53 101.54 101.55 101.51 101.51 3.5K
13:54 101.51 101.51 101.51 101.51 0.5K
13:55 101.51 101.51 101.45 101.45 0.7K
13:56 101.45 101.45 101.45 101.45 0.3K
13:57 101.45 101.46 101.45 101.46 1.8K
13:58 101.46 101.46 101.46 101.46 0.5K
13:59 101.45 101.45 101.45 101.45 1.1K
14:00 101.45 101.45 101.45 101.45 0.8K
14:01 101.46 101.46 101.46 101.46 0.5K
14:02 101.46 101.47 101.46 101.47 2.4K
14:03 101.47 101.47 101.40 101.40 1.5K
14:04 101.40 101.40 101.35 101.35 1.1K
14:05 101.35 101.35 101.28 101.30 3.4K
14:06 101.30 101.30 101.30 101.30 0.9K
14:07 101.30 101.32 101.30 101.32 2.7K
14:08 101.32 101.32 101.27 101.27 1.8K
14:09 101.27 101.27 101.23 101.23 1.4K
14:10 101.23 101.28 101.23 101.28 2.1K
14:11 101.28 101.28 101.20 101.20 1.6K
14:12 101.20 101.20 101.12 101.12 1.2K
14:13 101.12 101.12 101.12 101.12 0.1K
14:14 101.12 101.12 101.12 101.12 0.9K
14:15 101.12 101.13 101.12 101.13 0.5K
14:16 101.13 101.13 101.13 101.13 0.8K
14:17 101.13 101.13 101.09 101.09 14.5K
14:18 101.09 101.11 101.09 101.11 1.6K
14:19 101.11 101.11 101.11 101.11 0.5K
14:20 101.11 101.11 101.09 101.09 0.8K
14:21 101.09 101.11 101.09 101.11 0.9K
14:22 101.11 101.11 101.11 101.11 1.1K
14:23 101.11 101.17 101.11 101.17 0.8K
14:24 101.17 101.17 101.17 101.17 1.0K
14:25 101.17 101.24 101.17 101.24 1.2K
14:26 101.24 101.24 101.24 101.24 1.1K
14:27 101.24 101.27 101.24 101.26 3.1K
14:28 101.23 101.23 101.18 101.18 2.2K
14:29 101.18 101.18 101.17 101.18 3.3K
14:30 101.18 101.18 101.18 101.18 0.3K
14:31 101.09 101.12 101.09 101.12 7.3K
14:32 101.12 101.15 101.12 101.15 1.3K
14:33 101.15 101.16 101.15 101.16 2.0K
14:34 101.20 101.29 101.20 101.29 6.9K
14:35 101.29 101.32 101.29 101.32 3.7K
14:36 101.32 101.32 101.32 101.32 1.3K
14:37 101.33 101.34 101.32 101.32 2.0K
14:38 101.31 101.39 101.31 101.39 1.9K
14:39 101.39 101.39 101.39 101.39 0.4K
14:40 101.39 101.39 101.39 101.39 0.8K
14:41 101.37 101.37 101.27 101.27 4.7K
14:42 101.27 101.27 101.27 101.27 5.4K
14:43 101.27 101.29 101.27 101.29 2.4K
14:44 101.29 101.29 101.26 101.26 1.7K
14:45 101.26 101.26 101.23 101.26 2.7K
14:46 101.26 101.26 101.26 101.26 0.7K
14:47 101.26 101.26 101.26 101.26 0.6K
14:48 101.24 101.27 101.23 101.23 4.0K
14:49 101.23 101.23 101.23 101.23 0.6K
14:50 101.23 101.23 101.17 101.17 1.8K
14:51 101.21 101.21 101.20 101.20 2.9K
14:52 101.20 101.20 101.13 101.16 1.7K
14:53 101.16 101.16 101.11 101.11 4.5K
14:54 101.11 101.11 101.03 101.03 7.0K
14:55 101.00 101.00 100.94 100.94 6.9K
14:56 100.94 100.95 100.91 100.95 5.0K
14:57 100.97 100.97 100.95 100.95 5.4K
14:58 100.95 100.96 100.93 100.96 4.7K
14:59 100.96 100.96 100.94 100.94 3.1K
15:00 100.95 100.96 100.95 100.95 1.9K
15:01 100.95 100.95 100.90 100.90 1.0K
15:02 100.89 100.89 100.87 100.87 3.6K
15:03 100.87 100.87 100.86 100.86 2.8K
15:04 100.86 100.94 100.86 100.93 2.5K
15:05 100.93 100.93 100.87 100.88 1.5K
15:06 100.88 100.89 100.87 100.89 3.2K
15:07 100.92 100.92 100.91 100.92 2.2K
15:08 100.91 100.91 100.91 100.91 2.0K
15:09 100.92 100.92 100.89 100.91 1.0K
15:10 100.90 100.91 100.90 100.91 3.3K
15:11 100.92 100.95 100.91 100.95 3.5K
15:12 100.95 100.95 100.94 100.94 1.0K
15:13 100.96 100.96 100.96 100.96 0.9K
15:14 100.97 101.07 100.97 101.07 7.3K
15:15 101.07 101.12 101.07 101.09 1.8K
15:16 101.13 101.13 101.13 101.13 1.3K
15:17 101.11 101.11 101.08 101.10 3.1K
15:18 101.10 101.10 101.08 101.08 1.1K
15:19 101.08 101.13 101.08 101.13 2.2K
15:20 101.13 101.20 101.13 101.18 3.6K
15:21 101.14 101.14 101.14 101.14 3.4K
15:22 101.14 101.15 101.12 101.12 2.3K
15:23 101.14 101.15 101.11 101.11 2.8K
15:24 101.05 101.06 101.02 101.03 10.6K
15:25 101.04 101.04 101.01 101.01 2.3K
15:26 101.01 101.01 101.01 101.01 1.2K
15:27 101.01 101.01 100.98 100.98 1.7K
15:28 100.95 100.98 100.95 100.98 2.2K
15:29 100.97 101.02 100.97 101.02 2.6K
15:30 101.02 101.02 100.98 100.98 1.9K
15:31 100.94 100.96 100.93 100.93 5.3K
15:32 100.93 100.95 100.89 100.95 3.2K
15:33 100.95 101.00 100.95 101.00 2.7K
15:34 101.00 101.00 100.97 100.97 1.1K
15:35 100.97 100.99 100.97 100.99 2.6K
15:36 100.93 100.93 100.89 100.89 5.1K
15:37 100.91 100.91 100.88 100.89 3.8K
15:38 100.89 100.89 100.84 100.84 3.6K
15:39 100.82 100.86 100.82 100.84 4.3K
15:40 100.82 100.82 100.79 100.79 2.6K
15:41 100.79 100.79 100.74 100.74 2.8K
15:42 100.75 100.81 100.75 100.80 7.3K
15:43 100.79 100.80 100.77 100.80 6.8K
15:44 100.81 100.81 100.81 100.81 2.9K
15:45 100.80 100.81 100.77 100.81 4.8K
15:46 100.81 100.82 100.79 100.79 6.8K
15:47 100.79 100.84 100.75 100.75 4.6K
15:48 100.76 100.78 100.75 100.76 4.9K
15:49 100.80 100.80 100.77 100.80 6.3K
15:50 100.80 100.81 100.80 100.81 4.4K
15:51 100.81 100.86 100.81 100.81 37.9K
15:52 100.78 100.79 100.76 100.78 14.5K
15:53 100.80 100.89 100.80 100.84 23.7K
15:54 100.86 100.89 100.84 100.89 14.1K
15:55 100.88 100.91 100.87 100.91 18.6K
15:56 100.94 100.94 100.86 100.86 19.1K
15:57 100.88 100.90 100.83 100.84 27.6K
15:58 100.84 100.85 100.79 100.79 24.9K
15:59 100.79 100.82 100.79 100.82 29.7K
16:00 100.76 100.77 100.67 100.72 507.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据