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
09:31 102.35 103.80 101.00 102.30 10.7K
09:32 102.30 102.32 102.30 102.32 0.2K
09:33 102.37 102.37 102.37 102.37 1.3K
09:34 102.37 102.50 102.37 102.50 1.1K
09:35 102.50 102.50 102.19 102.19 1.4K
09:36 102.19 102.19 102.19 102.19 0.0K
09:37 102.19 102.19 102.02 102.02 0.7K
09:38 102.02 102.24 102.01 102.24 0.9K
09:39 102.24 102.24 102.24 102.24 0.0K
09:40 102.24 102.24 102.24 102.24 0.1K
09:41 102.24 102.24 102.24 102.24 0.2K
09:42 102.24 102.37 102.24 102.37 2.3K
09:43 102.33 102.33 102.33 102.33 1.0K
09:44 102.33 102.33 102.33 102.33 0.5K
09:45 102.33 102.69 102.33 102.69 1.8K
09:46 102.67 102.70 102.64 102.70 8.6K
09:47 102.70 102.70 102.59 102.59 2.6K
09:48 102.59 102.61 102.59 102.59 1.0K
09:49 102.59 102.70 102.59 102.70 1.1K
09:50 102.70 102.70 102.68 102.68 0.3K
09:51 102.68 102.81 102.68 102.81 1.1K
09:52 102.81 102.81 102.79 102.79 0.7K
09:53 102.79 102.79 102.79 102.79 0.4K
09:54 102.79 102.79 102.73 102.76 2.6K
09:55 102.76 102.82 102.74 102.74 3.9K
09:56 102.74 102.74 102.74 102.74 1.2K
09:57 102.74 102.74 102.67 102.67 1.5K
09:58 102.62 102.62 102.51 102.58 2.0K
09:59 102.46 102.53 102.46 102.53 0.2K
10:00 102.53 102.53 102.53 102.53 0.6K
10:01 102.42 102.46 102.35 102.35 1.6K
10:02 102.40 102.41 102.40 102.41 3.0K
10:03 102.41 102.45 102.41 102.45 2.0K
10:04 102.57 102.57 102.53 102.54 4.7K
10:05 102.54 102.54 102.33 102.33 5.7K
10:06 102.33 102.40 102.28 102.40 4.6K
10:07 102.40 102.43 102.40 102.41 2.3K
10:08 102.48 102.48 102.34 102.34 2.3K
10:09 102.34 102.40 102.33 102.33 0.8K
10:10 102.38 102.43 102.30 102.43 4.0K
10:11 102.43 102.43 102.43 102.43 1.2K
10:12 102.34 102.34 102.34 102.34 2.3K
10:13 102.34 102.34 102.14 102.14 1.5K
10:14 102.12 102.25 102.12 102.25 1.3K
10:15 102.25 102.25 102.24 102.25 1.7K
10:16 102.25 102.31 102.25 102.31 1.6K
10:17 102.37 102.42 102.34 102.34 21.8K
10:18 102.34 102.34 102.34 102.34 0.6K
10:19 102.36 102.36 102.36 102.36 1.9K
10:20 102.36 102.36 102.21 102.27 2.3K
10:21 102.27 102.27 102.15 102.18 1.6K
10:22 102.18 102.26 102.14 102.15 27.0K
10:23 102.20 102.27 102.12 102.27 4.7K
10:24 102.28 102.29 102.28 102.29 3.1K
10:25 102.29 102.33 102.23 102.33 3.0K
10:26 102.33 102.33 102.24 102.24 1.2K
10:27 102.28 102.28 102.23 102.23 0.7K
10:28 102.23 102.23 102.18 102.19 2.9K
10:29 102.12 102.15 102.06 102.06 1.9K
10:30 102.11 102.12 101.94 101.94 2.6K
10:31 102.00 102.02 101.91 101.96 2.9K
10:32 101.91 101.95 101.91 101.92 1.8K
10:33 101.98 102.01 101.98 102.01 2.7K
10:34 102.01 102.07 102.01 102.03 0.5K
10:35 102.08 102.08 101.97 101.97 2.9K
10:36 101.97 101.97 101.93 101.93 0.7K
10:37 101.92 101.93 101.92 101.92 2.4K
10:38 101.92 101.93 101.92 101.93 4.8K
10:39 101.82 101.86 101.82 101.86 3.9K
10:40 101.86 101.87 101.86 101.87 0.4K
10:41 101.82 101.82 101.82 101.82 1.8K
10:42 101.83 101.94 101.83 101.94 18.0K
10:43 101.90 101.91 101.86 101.89 3.0K
10:44 101.88 101.90 101.88 101.90 2.1K
10:45 101.90 101.98 101.90 101.97 8.4K
10:46 101.97 102.02 101.97 101.99 1.9K
10:47 101.99 102.05 101.99 102.05 3.8K
10:48 102.03 102.05 102.03 102.05 2.1K
10:49 102.05 102.07 102.05 102.07 2.5K
10:50 101.97 101.97 101.97 101.97 1.7K
10:51 102.09 102.12 102.09 102.12 1.6K
10:52 102.12 102.12 102.04 102.10 1.9K
10:53 102.06 102.07 102.01 102.07 1.5K
10:54 102.06 102.06 102.04 102.04 0.7K
10:55 102.04 102.04 102.00 102.00 0.9K
10:56 101.98 101.98 101.94 101.95 3.8K
10:57 102.03 102.03 102.03 102.03 1.5K
10:58 102.03 102.06 102.03 102.06 1.3K
10:59 102.06 102.06 102.02 102.02 1.5K
11:00 102.02 102.06 102.02 102.06 2.4K
11:01 102.03 102.03 102.03 102.03 1.8K
11:02 102.12 102.12 102.05 102.05 3.1K
11:03 102.05 102.06 102.05 102.06 0.8K
11:04 102.06 102.12 102.06 102.12 2.1K
11:05 102.12 102.13 102.12 102.13 0.5K
11:06 102.13 102.15 102.13 102.15 0.5K
11:07 102.15 102.15 102.11 102.11 0.4K
11:08 102.12 102.12 102.07 102.07 1.8K
11:09 102.06 102.17 102.06 102.17 6.9K
11:10 102.17 102.17 102.15 102.15 1.2K
11:11 102.15 102.15 102.09 102.10 0.8K
11:12 102.10 102.10 102.09 102.09 1.5K
11:13 102.09 102.13 102.09 102.12 1.6K
11:14 102.14 102.14 102.14 102.14 0.4K
11:15 102.14 102.14 102.14 102.14 1.0K
11:16 102.14 102.18 102.14 102.18 1.3K
11:17 102.18 102.18 102.18 102.18 0.2K
11:18 102.19 102.19 102.11 102.11 1.2K
11:19 102.11 102.11 102.08 102.08 0.5K
11:20 102.08 102.08 102.00 102.00 5.1K
11:21 102.00 102.00 101.93 101.93 3.4K
11:22 101.93 101.98 101.93 101.98 0.7K
11:23 101.98 101.98 101.98 101.98 0.3K
11:24 102.00 102.01 101.98 102.01 1.0K
11:25 102.01 102.01 101.99 101.99 1.3K
11:26 101.94 101.94 101.94 101.94 1.7K
11:27 101.94 101.94 101.87 101.90 13.3K
11:28 101.94 101.98 101.94 101.98 0.9K
11:29 101.98 102.00 101.98 102.00 6.2K
11:30 102.00 102.00 102.00 102.00 1.2K
11:31 102.00 102.03 102.00 102.03 1.7K
11:32 102.03 102.09 102.03 102.09 0.4K
11:33 102.09 102.10 102.09 102.10 1.1K
11:34 102.10 102.10 102.05 102.05 1.1K
11:35 102.04 102.09 102.04 102.09 2.4K
11:36 102.11 102.11 102.11 102.11 0.5K
11:37 102.11 102.15 102.09 102.15 1.1K
11:38 102.15 102.19 102.15 102.19 1.7K
11:39 102.19 102.19 102.19 102.19 0.6K
11:40 102.19 102.19 102.17 102.17 0.5K
11:41 102.17 102.17 102.13 102.13 1.0K
11:42 102.15 102.16 102.15 102.16 1.2K
11:43 102.15 102.15 102.15 102.15 0.5K
11:44 102.15 102.15 102.11 102.11 1.2K
11:45 102.11 102.14 102.11 102.14 0.6K
11:46 102.14 102.15 102.14 102.15 1.4K
11:47 102.15 102.15 102.14 102.14 0.6K
11:48 102.14 102.14 102.12 102.14 1.4K
11:49 102.14 102.14 102.08 102.08 0.7K
11:50 102.08 102.08 102.05 102.05 0.8K
11:51 102.05 102.05 102.05 102.05 1.7K
11:52 102.05 102.11 102.05 102.11 2.8K
11:53 102.11 102.11 102.10 102.10 0.4K
11:54 102.09 102.09 102.06 102.06 1.9K
11:55 102.06 102.06 102.06 102.06 0.5K
11:56 102.06 102.10 102.06 102.10 2.0K
11:57 102.08 102.08 101.96 101.96 12.4K
11:58 101.96 102.01 101.96 102.01 4.1K
11:59 102.01 102.03 102.01 102.03 0.6K
12:00 102.08 102.08 102.04 102.04 4.4K
12:01 102.04 102.10 102.04 102.10 1.7K
12:02 102.10 102.15 102.10 102.15 1.3K
12:03 102.15 102.15 102.15 102.15 0.2K
12:04 102.15 102.15 102.15 102.15 0.7K
12:05 102.15 102.15 102.15 102.15 0.4K
12:06 102.15 102.20 102.11 102.20 1.7K
12:07 102.20 102.30 102.20 102.30 2.8K
12:08 102.27 102.36 102.27 102.36 1.6K
12:09 102.34 102.34 102.30 102.30 1.6K
12:10 102.30 102.30 102.28 102.30 0.8K
12:11 102.30 102.30 102.21 102.21 2.0K
12:12 102.21 102.21 102.20 102.20 1.6K
12:13 102.20 102.20 102.18 102.18 1.9K
12:14 102.20 102.25 102.20 102.25 2.2K
12:15 102.25 102.26 102.24 102.24 1.3K
12:16 102.24 102.28 102.24 102.28 1.3K
12:17 102.29 102.29 102.29 102.29 1.4K
12:18 102.29 102.29 102.22 102.26 1.8K
12:19 102.26 102.31 102.26 102.31 1.9K
12:20 102.30 102.30 102.26 102.26 1.3K
12:21 102.26 102.27 102.26 102.27 0.8K
12:22 102.27 102.27 102.23 102.23 0.4K
12:23 102.23 102.24 102.23 102.24 1.0K
12:24 102.24 102.31 102.24 102.29 1.0K
12:25 102.28 102.28 102.26 102.26 1.2K
12:26 102.26 102.30 102.26 102.30 1.9K
12:27 102.29 102.32 102.28 102.32 1.0K
12:28 102.32 102.32 102.32 102.32 0.2K
12:29 102.32 102.32 102.30 102.30 1.4K
12:30 102.30 102.30 102.28 102.28 1.2K
12:31 102.28 102.28 102.21 102.21 0.5K
12:32 102.21 102.22 102.21 102.22 0.6K
12:33 102.22 102.22 102.15 102.15 0.8K
12:34 102.15 102.15 102.09 102.09 1.2K
12:35 102.12 102.12 102.10 102.10 0.7K
12:36 102.10 102.16 102.09 102.16 3.5K
12:37 102.13 102.14 102.12 102.12 2.6K
12:38 102.10 102.13 102.10 102.13 1.1K
12:39 102.13 102.14 102.12 102.12 1.7K
12:40 102.12 102.12 102.12 102.12 0.5K
12:41 102.12 102.12 102.12 102.12 0.2K
12:42 102.12 102.15 102.12 102.15 0.4K
12:43 102.15 102.15 102.11 102.11 0.8K
12:44 102.11 102.11 102.11 102.11 0.8K
12:45 102.11 102.11 102.11 102.11 0.4K
12:46 102.12 102.12 102.12 102.12 1.7K
12:47 102.12 102.15 102.12 102.15 1.0K
12:48 102.15 102.15 102.15 102.15 1.1K
12:49 102.14 102.14 102.12 102.12 1.3K
12:50 102.15 102.15 102.14 102.14 0.5K
12:51 102.14 102.14 102.14 102.14 0.7K
12:52 102.18 102.21 102.18 102.21 1.6K
12:53 102.21 102.23 102.19 102.19 2.7K
12:54 102.19 102.21 102.19 102.21 0.7K
12:55 102.21 102.25 102.21 102.25 0.5K
12:56 102.25 102.25 102.23 102.24 0.4K
12:57 102.24 102.25 102.23 102.23 1.0K
12:58 102.23 102.26 102.23 102.26 1.1K
12:59 102.25 102.25 102.25 102.25 1.4K
13:00 102.25 102.25 102.24 102.24 1.3K
13:01 102.24 102.28 102.24 102.28 1.0K
13:02 102.27 102.31 102.27 102.29 1.4K
13:03 102.32 102.32 102.29 102.29 2.9K
13:04 102.29 102.29 102.29 102.29 0.7K
13:05 102.25 102.25 102.23 102.23 2.0K
13:06 102.23 102.23 102.21 102.21 0.9K
13:07 102.21 102.21 102.21 102.21 0.3K
13:08 102.21 102.21 102.16 102.18 0.4K
13:09 102.13 102.13 102.13 102.13 0.7K
13:10 102.13 102.13 102.13 102.13 0.1K
13:11 102.13 102.13 102.02 102.02 0.4K
13:12 102.01 102.04 102.01 102.04 1.3K
13:13 102.04 102.04 102.04 102.04 0.6K
13:14 102.04 102.06 101.99 101.99 5.1K
13:15 102.00 102.00 101.91 101.91 6.9K
13:16 101.87 101.89 101.87 101.89 1.0K
13:17 101.89 101.89 101.88 101.88 1.1K
13:18 101.90 101.90 101.78 101.78 3.5K
13:19 101.78 101.78 101.78 101.78 0.7K
13:20 101.78 101.78 101.77 101.77 0.9K
13:21 101.77 101.77 101.76 101.76 0.6K
13:22 101.73 101.73 101.73 101.73 1.3K
13:23 101.72 101.72 101.70 101.70 1.1K
13:24 101.72 101.72 101.72 101.72 3.9K
13:25 101.72 101.72 101.72 101.72 0.8K
13:26 101.72 101.72 101.63 101.63 1.1K
13:27 101.63 101.63 101.63 101.63 0.2K
13:28 101.62 101.62 101.62 101.62 1.1K
13:29 101.63 101.63 101.63 101.63 0.6K
13:30 101.63 101.63 101.63 101.63 0.2K
13:31 101.63 101.70 101.63 101.70 7.7K
13:32 101.70 101.73 101.69 101.69 8.4K
13:33 101.69 101.71 101.69 101.71 0.7K
13:34 101.71 101.72 101.69 101.69 1.1K
13:35 101.68 101.69 101.67 101.69 1.8K
13:36 101.69 101.69 101.65 101.65 0.6K
13:37 101.65 101.65 101.65 101.65 2.1K
13:38 101.65 101.68 101.65 101.68 1.0K
13:39 101.69 101.69 101.66 101.69 2.3K
13:40 101.69 101.70 101.67 101.67 2.6K
13:41 101.67 101.69 101.65 101.65 1.9K
13:42 101.62 101.63 101.62 101.63 1.1K
13:43 101.63 101.63 101.63 101.63 0.1K
13:44 101.62 101.62 101.57 101.57 1.8K
13:45 101.57 101.62 101.57 101.62 1.9K
13:46 101.62 101.62 101.56 101.56 0.9K
13:47 101.56 101.56 101.56 101.56 0.4K
13:48 101.56 101.59 101.56 101.57 1.4K
13:49 101.56 101.58 101.56 101.58 6.4K
13:50 101.58 101.59 101.57 101.59 0.5K
13:51 101.59 101.61 101.56 101.61 3.4K
13:52 101.61 101.61 101.59 101.59 1.1K
13:53 101.59 101.63 101.59 101.63 3.0K
13:54 101.63 101.65 101.60 101.65 6.0K
13:55 101.67 101.69 101.67 101.68 1.7K
13:56 101.68 101.74 101.68 101.74 3.8K
13:57 101.74 101.75 101.74 101.75 0.8K
13:58 101.73 101.74 101.64 101.64 4.8K
13:59 101.64 101.65 101.64 101.65 1.6K
14:00 101.70 101.72 101.68 101.68 7.1K
14:01 101.66 101.68 101.64 101.68 2.4K
14:02 101.68 101.68 101.68 101.68 0.9K
14:03 101.66 101.69 101.66 101.69 1.0K
14:04 101.69 101.73 101.68 101.73 3.3K
14:05 101.71 101.71 101.68 101.68 2.0K
14:06 101.68 101.68 101.65 101.65 3.1K
14:07 101.65 101.65 101.65 101.65 0.6K
14:08 101.65 101.65 101.65 101.65 1.1K
14:09 101.65 101.65 101.64 101.64 1.0K
14:10 101.63 101.63 101.60 101.60 1.0K
14:11 101.59 101.59 101.57 101.57 2.4K
14:12 101.56 101.56 101.56 101.56 1.0K
14:13 101.56 101.58 101.56 101.58 3.5K
14:14 101.58 101.59 101.58 101.59 1.4K
14:15 101.60 101.63 101.60 101.63 2.1K
14:16 101.59 101.59 101.57 101.57 2.6K
14:17 101.60 101.60 101.60 101.60 0.8K
14:18 101.60 101.60 101.59 101.59 0.9K
14:19 101.59 101.59 101.59 101.59 0.2K
14:20 101.59 101.59 101.59 101.59 0.1K
14:21 101.63 101.68 101.63 101.68 4.3K
14:22 101.68 101.69 101.67 101.68 27.4K
14:23 101.70 101.70 101.65 101.65 3.5K
14:24 101.65 101.65 101.65 101.65 0.9K
14:25 101.65 101.66 101.65 101.66 3.1K
14:26 101.66 101.66 101.63 101.65 2.3K
14:27 101.63 101.66 101.63 101.64 1.2K
14:28 101.64 101.64 101.63 101.64 1.0K
14:29 101.64 101.67 101.64 101.67 2.8K
14:30 101.68 101.68 101.65 101.66 1.9K
14:31 101.66 101.66 101.64 101.66 2.9K
14:32 101.66 101.77 101.66 101.77 4.7K
14:33 101.77 101.78 101.77 101.78 0.9K
14:34 101.74 101.78 101.74 101.78 1.5K
14:35 101.84 101.86 101.84 101.86 26.1K
14:36 101.78 101.78 101.77 101.77 2.7K
14:37 101.77 101.80 101.77 101.80 2.4K
14:38 101.76 101.76 101.76 101.76 1.3K
14:39 101.77 101.77 101.77 101.77 2.2K
14:40 101.77 101.77 101.71 101.72 1.9K
14:41 101.69 101.72 101.69 101.72 3.8K
14:42 101.72 101.76 101.72 101.74 2.7K
14:43 101.74 101.74 101.71 101.71 1.6K
14:44 101.71 101.71 101.66 101.68 4.2K
14:45 101.68 101.69 101.68 101.69 1.0K
14:46 101.69 101.69 101.68 101.69 0.7K
14:47 101.71 101.76 101.70 101.76 5.1K
14:48 101.76 101.78 101.76 101.76 2.3K
14:49 101.76 101.78 101.75 101.78 1.3K
14:50 101.78 101.81 101.78 101.81 1.9K
14:51 101.81 101.81 101.79 101.81 2.3K
14:52 101.82 101.83 101.82 101.83 1.0K
14:53 101.83 101.83 101.79 101.79 1.9K
14:54 101.79 101.81 101.79 101.81 1.9K
14:55 101.77 101.78 101.75 101.75 1.8K
14:56 101.78 101.78 101.75 101.75 2.1K
14:57 101.75 101.76 101.74 101.76 8.9K
14:58 101.77 101.77 101.73 101.73 2.0K
14:59 101.73 101.74 101.73 101.74 1.1K
15:00 101.76 101.76 101.76 101.76 0.6K
15:01 101.75 101.76 101.73 101.74 1.4K
15:02 101.74 101.75 101.72 101.72 2.1K
15:03 101.74 101.75 101.74 101.75 1.2K
15:04 101.75 101.76 101.75 101.75 3.6K
15:05 101.75 101.75 101.72 101.73 1.1K
15:06 101.73 101.73 101.73 101.73 1.4K
15:07 101.73 101.73 101.67 101.67 2.2K
15:08 101.67 101.67 101.66 101.67 3.9K
15:09 101.67 101.67 101.66 101.66 0.8K
15:10 101.66 101.66 101.65 101.66 1.7K
15:11 101.66 101.66 101.65 101.66 0.6K
15:12 101.66 101.66 101.65 101.65 1.0K
15:13 101.65 101.65 101.63 101.64 1.9K
15:14 101.63 101.63 101.62 101.62 4.4K
15:15 101.58 101.58 101.52 101.52 5.9K
15:16 101.52 101.52 101.50 101.50 1.4K
15:17 101.49 101.51 101.49 101.51 2.2K
15:18 101.51 101.51 101.48 101.51 4.5K
15:19 101.51 101.51 101.50 101.50 1.4K
15:20 101.54 101.54 101.52 101.52 5.8K
15:21 101.52 101.54 101.52 101.52 1.9K
15:22 101.52 101.52 101.51 101.51 0.6K
15:23 101.51 101.52 101.51 101.52 4.1K
15:24 101.58 101.62 101.58 101.61 7.6K
15:25 101.61 101.61 101.61 101.61 0.9K
15:26 101.61 101.64 101.61 101.64 3.2K
15:27 101.63 101.64 101.63 101.64 2.0K
15:28 101.65 101.69 101.65 101.69 3.8K
15:29 101.67 101.70 101.67 101.70 4.4K
15:30 101.67 101.73 101.67 101.73 4.3K
15:31 101.74 101.74 101.73 101.73 2.3K
15:32 101.73 101.73 101.68 101.68 2.2K
15:33 101.68 101.70 101.68 101.70 5.5K
15:34 101.70 101.74 101.70 101.74 3.5K
15:35 101.78 101.78 101.78 101.78 3.5K
15:36 101.78 101.81 101.78 101.81 5.7K
15:37 101.81 101.81 101.76 101.76 3.6K
15:38 101.76 101.76 101.73 101.74 1.4K
15:39 101.74 101.80 101.74 101.80 4.1K
15:40 101.81 101.83 101.80 101.80 3.2K
15:41 101.80 101.82 101.80 101.82 2.3K
15:42 101.82 101.83 101.82 101.83 3.4K
15:43 101.83 101.83 101.79 101.80 4.8K
15:44 101.80 101.80 101.79 101.80 1.8K
15:45 101.78 101.78 101.77 101.77 7.0K
15:46 101.77 101.77 101.73 101.73 7.4K
15:47 101.74 101.75 101.73 101.73 4.3K
15:48 101.73 101.74 101.73 101.74 2.7K
15:49 101.73 101.73 101.72 101.72 4.6K
15:50 101.72 101.75 101.71 101.75 8.2K
15:51 101.76 101.78 101.74 101.77 13.1K
15:52 101.77 101.77 101.73 101.75 7.1K
15:53 101.74 101.74 101.68 101.69 7.0K
15:54 101.69 101.70 101.69 101.70 10.4K
15:55 101.71 101.73 101.71 101.73 14.4K
15:56 101.76 101.81 101.76 101.79 15.0K
15:57 101.79 101.80 101.78 101.80 22.7K
15:58 101.81 101.81 101.74 101.74 18.5K
15:59 101.74 101.74 101.68 101.68 36.6K
16:00 101.63 101.70 101.59 101.70 319.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据