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
09:31 100.72 100.72 99.60 100.65 13.7K
09:32 100.65 100.65 100.65 100.65 0.1K
09:33 100.65 100.76 100.65 100.76 0.4K
09:34 101.00 101.00 100.79 100.79 12.6K
09:35 100.83 100.83 100.83 100.83 0.2K
09:36 100.83 100.98 100.83 100.98 0.4K
09:37 100.98 100.98 100.84 100.84 0.6K
09:38 100.84 100.84 100.79 100.79 2.9K
09:39 100.79 100.86 100.79 100.86 6.7K
09:40 100.86 100.88 100.86 100.88 0.2K
09:41 100.88 100.99 100.88 100.98 26.2K
09:42 101.00 101.00 101.00 101.00 0.3K
09:43 101.17 101.17 101.17 101.17 19.1K
09:44 101.17 101.17 101.15 101.15 0.4K
09:45 101.15 101.16 101.15 101.16 0.5K
09:46 101.17 101.17 101.17 101.17 0.6K
09:47 101.12 101.12 101.12 101.12 1.0K
09:48 101.12 101.12 101.12 101.12 0.5K
09:49 101.12 101.21 101.12 101.21 3.0K
09:50 101.21 101.21 101.21 101.21 2.6K
09:51 101.21 101.23 101.21 101.23 1.1K
09:52 101.23 101.23 101.23 101.23 0.6K
09:53 101.23 101.23 101.23 101.23 0.1K
09:54 101.23 101.23 101.07 101.08 6.6K
09:55 101.14 101.14 101.14 101.14 1.1K
09:56 101.16 101.16 101.15 101.16 0.8K
09:57 101.16 101.16 101.08 101.08 0.4K
09:58 101.07 101.07 101.07 101.07 1.9K
09:59 101.07 101.07 101.07 101.07 0.3K
10:00 101.07 101.07 101.05 101.05 0.8K
10:01 101.09 101.09 101.00 101.00 2.5K
10:02 101.00 101.00 100.97 100.97 7.4K
10:03 101.00 101.00 100.98 100.98 2.3K
10:04 100.98 100.98 100.98 100.98 1.7K
10:05 100.99 100.99 100.94 100.98 9.2K
10:06 101.00 101.01 101.00 101.01 4.3K
10:07 101.01 101.06 101.01 101.06 1.2K
10:08 101.12 101.12 101.12 101.12 2.3K
10:09 101.12 101.12 101.12 101.12 0.6K
10:10 101.12 101.12 100.98 100.98 1.2K
10:11 100.98 101.04 100.98 101.04 0.4K
10:12 101.04 101.04 101.04 101.04 0.4K
10:13 101.04 101.06 101.00 101.06 1.2K
10:14 101.06 101.06 100.98 100.98 0.9K
10:15 100.98 100.98 100.93 100.93 0.6K
10:16 100.93 100.96 100.90 100.96 5.4K
10:17 100.96 100.96 100.91 100.91 8.2K
10:18 100.94 100.94 100.90 100.90 2.0K
10:19 100.90 100.91 100.90 100.90 0.7K
10:20 100.91 100.91 100.91 100.91 1.0K
10:21 100.91 100.92 100.91 100.92 0.3K
10:22 100.92 100.92 100.88 100.89 1.1K
10:23 100.93 100.93 100.83 100.83 1.1K
10:24 100.95 100.96 100.95 100.96 7.5K
10:25 101.00 101.06 101.00 101.01 6.7K
10:26 101.02 101.02 101.02 101.02 0.4K
10:27 101.04 101.04 101.04 101.04 4.0K
10:28 101.08 101.14 101.08 101.14 3.0K
10:29 101.14 101.19 101.14 101.19 0.7K
10:30 101.19 101.19 101.19 101.19 1.2K
10:31 101.19 101.19 101.19 101.19 1.3K
10:32 101.19 101.19 101.14 101.14 1.1K
10:33 101.13 101.13 101.13 101.13 0.8K
10:34 101.13 101.13 101.06 101.06 0.4K
10:35 101.06 101.06 101.06 101.06 0.6K
10:36 101.06 101.07 101.06 101.07 0.2K
10:37 101.09 101.09 101.07 101.07 0.8K
10:38 101.02 101.04 101.00 101.02 1.8K
10:39 101.05 101.05 100.97 100.97 7.2K
10:40 100.97 100.97 100.97 100.97 0.9K
10:41 101.01 101.04 101.01 101.02 6.4K
10:42 101.03 101.03 100.98 100.98 0.8K
10:43 100.97 101.03 100.97 101.02 2.2K
10:44 101.02 101.06 101.02 101.05 0.7K
10:45 101.05 101.05 101.05 101.05 1.1K
10:46 101.05 101.17 101.05 101.17 0.3K
10:47 101.23 101.23 101.23 101.23 0.7K
10:48 101.23 101.23 101.23 101.23 0.3K
10:49 101.21 101.21 101.18 101.18 1.0K
10:50 101.18 101.18 101.18 101.18 0.3K
10:51 101.18 101.18 101.17 101.17 0.8K
10:52 101.22 101.26 101.22 101.26 4.5K
10:53 101.26 101.28 101.26 101.28 0.6K
10:54 101.28 101.28 101.28 101.28 0.6K
10:55 101.28 101.35 101.28 101.35 0.7K
10:56 101.35 101.35 101.35 101.35 0.4K
10:57 101.35 101.37 101.35 101.37 0.9K
10:58 101.37 101.40 101.33 101.33 0.5K
10:59 101.38 101.38 101.38 101.38 0.5K
11:00 101.38 101.38 101.38 101.38 0.5K
11:01 101.38 101.38 101.30 101.30 1.9K
11:02 101.30 101.32 101.30 101.32 0.6K
11:03 101.35 101.42 101.33 101.42 2.4K
11:04 101.45 101.45 101.36 101.36 2.9K
11:05 101.42 101.44 101.42 101.43 1.2K
11:06 101.43 101.43 101.43 101.43 0.1K
11:07 101.43 101.46 101.41 101.41 0.8K
11:08 101.43 101.43 101.42 101.43 1.1K
11:09 101.44 101.44 101.43 101.43 0.9K
11:10 101.43 101.48 101.43 101.48 0.2K
11:11 101.47 101.49 101.47 101.49 3.0K
11:12 101.49 101.51 101.49 101.51 1.7K
11:13 101.56 101.56 101.56 101.56 4.5K
11:14 101.56 101.58 101.56 101.58 1.3K
11:15 101.58 101.58 101.51 101.51 1.5K
11:16 101.55 101.55 101.55 101.55 0.4K
11:17 101.55 101.55 101.52 101.52 2.1K
11:18 101.55 101.58 101.55 101.58 0.8K
11:19 101.58 101.62 101.58 101.62 2.5K
11:20 101.62 101.65 101.62 101.65 1.0K
11:21 101.65 101.66 101.65 101.66 0.3K
11:22 101.67 101.67 101.67 101.67 1.9K
11:23 101.61 101.61 101.61 101.61 0.6K
11:24 101.61 101.63 101.59 101.59 0.6K
11:25 101.63 101.63 101.59 101.59 1.6K
11:26 101.59 101.59 101.55 101.58 1.5K
11:27 101.58 101.58 101.48 101.49 3.7K
11:28 101.49 101.49 101.49 101.49 0.4K
11:29 101.49 101.56 101.49 101.55 2.2K
11:30 101.55 101.60 101.55 101.60 5.2K
11:31 101.60 101.60 101.60 101.60 1.7K
11:32 101.60 101.60 101.60 101.60 2.0K
11:33 101.60 101.65 101.58 101.63 6.2K
11:34 101.63 101.63 101.57 101.57 19.5K
11:35 101.52 101.54 101.52 101.54 4.9K
11:36 101.55 101.63 101.55 101.63 9.3K
11:37 101.66 101.70 101.66 101.70 2.6K
11:38 101.70 101.72 101.70 101.72 0.6K
11:39 101.72 101.72 101.68 101.68 2.4K
11:40 101.68 101.68 101.68 101.68 0.3K
11:41 101.68 101.68 101.62 101.62 1.1K
11:42 101.62 101.62 101.62 101.62 0.5K
11:43 101.63 101.63 101.62 101.62 0.6K
11:44 101.61 101.65 101.61 101.65 3.9K
11:45 101.65 101.65 101.64 101.64 1.0K
11:46 101.64 101.66 101.64 101.66 0.2K
11:47 101.66 101.66 101.66 101.66 0.2K
11:48 101.66 101.71 101.66 101.71 1.5K
11:49 101.71 101.76 101.71 101.76 0.8K
11:50 101.76 101.76 101.73 101.73 0.8K
11:51 101.73 101.73 101.70 101.70 0.8K
11:52 101.70 101.71 101.70 101.71 1.0K
11:53 101.71 101.71 101.71 101.71 0.3K
11:54 101.71 101.72 101.67 101.71 11.8K
11:55 101.71 101.72 101.71 101.72 1.4K
11:56 101.72 101.72 101.68 101.68 1.1K
11:57 101.67 101.68 101.66 101.68 0.9K
11:58 101.68 101.68 101.68 101.68 0.4K
11:59 101.67 101.73 101.67 101.73 1.1K
12:00 101.70 101.70 101.70 101.70 1.7K
12:01 101.70 101.70 101.70 101.70 0.5K
12:02 101.65 101.68 101.65 101.65 0.6K
12:03 101.70 101.70 101.68 101.70 2.4K
12:04 101.70 101.73 101.70 101.73 1.5K
12:05 101.73 101.75 101.72 101.72 2.9K
12:06 101.78 101.78 101.75 101.78 6.8K
12:07 101.78 101.78 101.74 101.74 0.4K
12:08 101.76 101.79 101.76 101.79 1.9K
12:09 101.79 101.79 101.77 101.77 0.9K
12:10 101.82 101.84 101.82 101.84 0.9K
12:11 101.84 101.84 101.83 101.83 0.4K
12:12 101.88 101.88 101.85 101.85 3.1K
12:13 101.85 101.86 101.85 101.86 1.0K
12:14 101.86 101.94 101.86 101.94 0.5K
12:15 101.94 101.94 101.94 101.94 0.6K
12:16 101.90 101.90 101.89 101.89 0.6K
12:17 101.89 101.89 101.89 101.89 0.3K
12:18 101.89 101.89 101.89 101.89 0.3K
12:19 101.89 101.92 101.89 101.92 1.4K
12:20 101.88 101.90 101.88 101.90 1.2K
12:21 101.90 101.90 101.88 101.88 1.7K
12:22 101.89 101.91 101.89 101.91 0.7K
12:23 101.91 101.91 101.87 101.87 2.9K
12:24 101.87 101.88 101.86 101.86 1.8K
12:25 101.86 101.87 101.82 101.87 0.9K
12:26 101.87 101.89 101.87 101.89 1.0K
12:27 101.90 101.92 101.90 101.92 0.8K
12:28 101.97 101.99 101.97 101.99 1.6K
12:29 101.99 101.99 101.99 101.99 1.8K
12:30 101.98 101.98 101.93 101.93 1.2K
12:31 101.93 101.93 101.93 101.93 0.3K
12:32 102.00 102.00 102.00 102.00 0.6K
12:33 101.95 101.95 101.89 101.89 1.1K
12:34 101.89 101.89 101.89 101.89 0.8K
12:35 101.89 101.89 101.89 101.89 0.4K
12:36 101.89 101.89 101.79 101.80 2.6K
12:37 101.83 101.83 101.81 101.81 1.4K
12:38 101.81 101.81 101.80 101.80 2.3K
12:39 101.83 101.83 101.81 101.81 1.0K
12:40 101.81 101.81 101.81 101.81 0.5K
12:41 101.81 101.81 101.81 101.81 0.1K
12:42 101.81 101.81 101.77 101.80 1.1K
12:43 101.80 101.80 101.80 101.80 0.8K
12:44 101.79 101.79 101.79 101.79 0.8K
12:45 101.79 101.86 101.79 101.86 0.9K
12:46 101.89 101.89 101.89 101.89 1.1K
12:47 101.86 101.86 101.86 101.86 1.3K
12:48 101.86 101.86 101.80 101.80 0.8K
12:49 101.80 101.80 101.79 101.79 0.3K
12:50 101.79 101.79 101.79 101.79 0.5K
12:51 101.79 101.82 101.79 101.82 0.5K
12:52 101.82 101.82 101.82 101.82 0.3K
12:53 101.82 101.84 101.82 101.83 0.9K
12:54 101.83 101.84 101.82 101.84 3.0K
12:55 101.84 101.84 101.84 101.84 0.4K
12:56 101.84 101.84 101.84 101.84 0.9K
12:57 101.83 101.86 101.83 101.86 0.6K
12:58 101.86 101.86 101.86 101.86 0.8K
12:59 101.86 101.86 101.79 101.79 0.3K
13:00 101.79 101.79 101.79 101.79 1.1K
13:01 101.78 101.82 101.78 101.82 1.8K
13:02 101.82 101.82 101.78 101.80 1.2K
13:03 101.77 101.77 101.73 101.75 3.3K
13:04 101.75 101.77 101.75 101.77 0.7K
13:05 101.77 101.77 101.76 101.76 0.4K
13:06 101.76 101.78 101.76 101.78 1.6K
13:07 101.78 101.78 101.74 101.76 1.4K
13:08 101.76 101.80 101.76 101.80 1.5K
13:09 101.80 101.80 101.80 101.80 0.4K
13:10 101.80 101.85 101.80 101.85 0.2K
13:11 101.85 101.85 101.82 101.82 1.3K
13:12 101.82 101.82 101.80 101.80 1.4K
13:13 101.80 101.80 101.76 101.76 0.5K
13:14 101.76 101.76 101.76 101.76 0.4K
13:15 101.76 101.76 101.74 101.74 2.1K
13:16 101.74 101.74 101.74 101.74 0.1K
13:17 101.74 101.75 101.73 101.75 1.1K
13:18 101.75 101.78 101.75 101.78 0.2K
13:19 101.80 101.84 101.80 101.84 1.2K
13:20 101.84 101.86 101.84 101.86 0.3K
13:21 101.86 101.87 101.86 101.87 0.3K
13:22 101.87 101.87 101.87 101.87 0.6K
13:23 101.87 101.87 101.87 101.87 0.7K
13:24 101.90 101.91 101.90 101.91 1.1K
13:25 101.92 101.97 101.92 101.97 1.8K
13:26 101.98 101.98 101.95 101.95 0.5K
13:27 101.95 101.95 101.91 101.91 3.0K
13:28 101.91 101.93 101.91 101.93 0.7K
13:29 101.93 101.97 101.93 101.97 0.8K
13:30 101.97 101.97 101.97 101.97 0.3K
13:31 101.97 101.97 101.94 101.96 0.9K
13:32 101.96 101.97 101.96 101.97 0.9K
13:33 101.97 101.97 101.96 101.96 0.8K
13:34 101.96 101.97 101.96 101.97 0.8K
13:35 101.98 101.99 101.96 101.99 2.8K
13:36 101.99 101.99 101.99 101.99 0.6K
13:37 101.99 101.99 101.98 101.98 2.1K
13:38 101.98 101.99 101.98 101.99 0.6K
13:39 101.99 102.02 101.99 102.01 1.4K
13:40 102.01 102.01 102.01 102.01 1.3K
13:41 102.02 102.02 102.02 102.02 1.9K
13:42 102.02 102.02 101.98 101.98 0.3K
13:43 101.97 102.01 101.97 102.01 1.9K
13:44 101.97 101.97 101.93 101.94 14.4K
13:45 101.91 101.94 101.91 101.94 1.6K
13:46 101.94 101.96 101.94 101.96 0.2K
13:47 101.96 101.96 101.96 101.96 0.4K
13:48 101.96 101.96 101.94 101.94 0.8K
13:49 101.94 101.94 101.94 101.94 0.2K
13:50 101.94 101.94 101.92 101.92 0.8K
13:51 101.92 101.92 101.87 101.87 1.6K
13:52 101.87 101.87 101.87 101.87 0.1K
13:53 101.87 101.87 101.87 101.87 0.1K
13:54 101.87 101.87 101.85 101.85 2.9K
13:55 101.85 101.85 101.84 101.84 0.3K
13:56 101.79 101.79 101.79 101.79 6.0K
13:57 101.78 101.78 101.78 101.78 0.2K
13:58 101.78 101.80 101.78 101.80 1.0K
13:59 101.80 101.80 101.80 101.80 0.7K
14:00 101.80 101.80 101.80 101.80 1.0K
14:01 101.80 101.80 101.80 101.80 0.6K
14:02 101.80 101.80 101.77 101.78 2.1K
14:03 101.78 101.78 101.77 101.77 1.4K
14:04 101.77 101.77 101.77 101.77 1.1K
14:05 101.77 101.77 101.77 101.77 0.4K
14:06 101.77 101.77 101.77 101.77 0.0K
14:07 101.77 101.86 101.77 101.86 1.4K
14:08 101.82 101.82 101.80 101.80 2.0K
14:09 101.85 101.85 101.85 101.85 3.7K
14:10 101.83 101.86 101.81 101.81 1.7K
14:11 101.81 101.81 101.79 101.79 1.3K
14:12 101.79 101.79 101.79 101.79 0.0K
14:13 101.79 101.79 101.79 101.79 0.0K
14:14 101.79 101.81 101.79 101.81 1.6K
14:15 101.81 101.81 101.78 101.78 0.5K
14:16 101.78 101.78 101.76 101.76 0.9K
14:17 101.76 101.76 101.73 101.73 1.3K
14:18 101.73 101.73 101.73 101.73 0.1K
14:19 101.73 101.75 101.73 101.75 3.8K
14:20 101.75 101.75 101.75 101.75 0.9K
14:21 101.73 101.73 101.72 101.72 2.4K
14:22 101.72 101.73 101.72 101.73 1.9K
14:23 101.73 101.76 101.73 101.76 0.3K
14:24 101.76 101.78 101.75 101.78 1.4K
14:25 101.78 101.78 101.78 101.78 3.2K
14:26 101.78 101.79 101.76 101.79 1.1K
14:27 101.79 101.82 101.79 101.82 1.1K
14:28 101.82 101.84 101.82 101.84 1.0K
14:29 101.83 101.84 101.83 101.84 0.6K
14:30 101.84 101.84 101.83 101.83 0.5K
14:31 101.83 101.83 101.81 101.81 3.4K
14:32 101.81 101.86 101.80 101.80 47.8K
14:33 101.82 101.85 101.82 101.85 1.0K
14:34 101.87 101.90 101.87 101.90 4.5K
14:35 101.86 101.88 101.86 101.88 4.0K
14:36 101.88 101.95 101.88 101.89 5.0K
14:37 101.89 101.91 101.89 101.91 0.8K
14:38 101.91 101.91 101.91 101.91 1.1K
14:39 101.91 101.95 101.91 101.95 0.8K
14:40 101.99 102.01 101.97 102.01 2.2K
14:41 101.98 102.04 101.98 102.04 0.8K
14:42 102.04 102.04 102.01 102.02 1.3K
14:43 102.01 102.04 102.00 102.04 2.1K
14:44 102.04 102.04 102.04 102.04 0.4K
14:45 102.04 102.05 102.02 102.02 1.6K
14:46 102.02 102.03 102.01 102.03 0.5K
14:47 102.03 102.03 102.03 102.03 0.1K
14:48 102.06 102.06 102.06 102.06 4.5K
14:49 102.06 102.08 102.06 102.08 0.8K
14:50 102.08 102.16 102.08 102.16 1.9K
14:51 102.13 102.15 102.13 102.13 2.3K
14:52 102.15 102.16 102.15 102.16 1.3K
14:53 102.16 102.16 102.12 102.12 2.6K
14:54 102.12 102.17 102.12 102.17 1.5K
14:55 102.17 102.17 102.15 102.15 0.5K
14:56 102.16 102.17 102.15 102.15 7.9K
14:57 102.15 102.15 102.11 102.11 2.0K
14:58 102.09 102.12 102.09 102.12 3.3K
14:59 102.08 102.09 102.08 102.08 1.1K
15:00 102.09 102.09 102.06 102.06 1.7K
15:01 102.04 102.12 102.00 102.12 4.2K
15:02 102.12 102.12 102.10 102.10 1.9K
15:03 102.11 102.12 102.08 102.12 2.2K
15:04 102.10 102.21 102.10 102.21 5.3K
15:05 102.21 102.21 102.17 102.17 0.9K
15:06 102.11 102.11 102.11 102.11 0.8K
15:07 102.07 102.11 102.07 102.07 1.2K
15:08 102.06 102.06 102.03 102.03 1.6K
15:09 102.05 102.05 102.05 102.05 1.0K
15:10 102.03 102.03 101.98 101.98 1.4K
15:11 101.98 101.98 101.97 101.97 1.8K
15:12 101.96 101.96 101.93 101.93 5.1K
15:13 101.93 101.93 101.91 101.91 2.2K
15:14 101.91 101.94 101.91 101.94 6.4K
15:15 101.94 101.94 101.94 101.94 0.2K
15:16 101.91 101.91 101.90 101.90 3.3K
15:17 101.92 101.92 101.88 101.88 0.8K
15:18 101.88 101.96 101.88 101.96 2.6K
15:19 101.94 101.94 101.93 101.94 0.7K
15:20 101.94 102.02 101.93 102.01 3.5K
15:21 102.03 102.04 102.03 102.04 2.0K
15:22 102.04 102.11 102.04 102.11 1.8K
15:23 102.12 102.12 102.10 102.11 1.1K
15:24 102.10 102.10 102.08 102.09 1.2K
15:25 102.09 102.09 102.07 102.09 3.2K
15:26 102.09 102.09 102.09 102.09 0.5K
15:27 102.09 102.09 102.05 102.05 7.4K
15:28 102.03 102.05 102.03 102.05 2.7K
15:29 102.05 102.05 102.05 102.05 1.4K
15:30 102.05 102.08 102.05 102.06 4.8K
15:31 102.06 102.06 101.99 101.99 2.2K
15:32 102.01 102.02 102.00 102.00 3.4K
15:33 102.01 102.07 102.00 102.06 7.3K
15:34 102.06 102.15 102.05 102.15 5.2K
15:35 102.14 102.22 102.14 102.22 2.4K
15:36 102.18 102.18 102.15 102.18 1.6K
15:37 102.18 102.21 102.18 102.21 1.2K
15:38 102.22 102.24 102.20 102.24 1.7K
15:39 102.24 102.27 102.24 102.27 7.2K
15:40 102.29 102.29 102.28 102.28 2.9K
15:41 102.28 102.35 102.28 102.34 2.1K
15:42 102.34 102.34 102.32 102.32 0.9K
15:43 102.32 102.36 102.31 102.36 3.0K
15:44 102.35 102.39 102.35 102.39 1.7K
15:45 102.36 102.36 102.30 102.30 3.8K
15:46 102.30 102.30 102.28 102.28 3.2K
15:47 102.28 102.28 102.28 102.28 1.0K
15:48 102.26 102.33 102.26 102.33 5.7K
15:49 102.31 102.37 102.31 102.37 23.1K
15:50 102.37 102.37 102.37 102.37 5.6K
15:51 102.58 102.58 102.41 102.41 29.9K
15:52 102.43 102.47 102.42 102.45 12.0K
15:53 102.43 102.51 102.43 102.51 15.5K
15:54 102.50 102.51 102.50 102.51 19.4K
15:55 102.51 102.51 102.49 102.50 45.8K
15:56 102.50 102.51 102.49 102.50 48.6K
15:57 102.50 102.50 102.44 102.50 34.8K
15:58 102.44 102.47 102.39 102.47 37.5K
15:59 102.46 102.46 102.44 102.45 27.7K
16:00 102.51 102.61 102.49 102.50 567.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据