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
09:31 102.22 103.01 102.00 102.25 12.3K
09:32 102.25 102.25 102.25 102.25 0.1K
09:33 102.25 102.25 102.25 102.25 0.0K
09:34 102.25 102.41 102.25 102.37 1.3K
09:35 102.37 102.37 102.37 102.37 0.3K
09:36 102.37 102.37 102.37 102.37 2.5K
09:37 102.37 102.37 102.07 102.07 0.6K
09:38 102.07 102.21 102.07 102.21 1.5K
09:39 102.21 102.30 102.21 102.30 1.8K
09:40 102.30 102.30 102.30 102.30 0.5K
09:41 102.30 102.47 102.30 102.47 2.4K
09:42 102.47 102.47 102.34 102.34 2.2K
09:43 102.34 102.34 102.34 102.34 1.0K
09:44 102.34 102.34 102.34 102.34 0.8K
09:45 102.34 102.34 101.93 101.93 1.2K
09:46 101.93 101.93 101.74 101.85 1.7K
09:47 101.85 101.85 101.85 101.85 0.6K
09:48 101.85 101.85 101.85 101.85 1.0K
09:49 101.76 101.76 101.62 101.72 1.4K
09:50 101.72 101.74 101.68 101.68 0.9K
09:51 101.68 101.73 101.65 101.73 1.8K
09:52 101.73 101.73 101.73 101.73 0.9K
09:53 101.92 101.92 101.86 101.86 1.0K
09:54 101.86 101.86 101.67 101.67 0.9K
09:55 101.67 101.67 101.67 101.67 1.4K
09:56 101.67 101.67 101.64 101.64 2.0K
09:57 101.64 101.76 101.64 101.76 1.0K
09:58 101.76 101.82 101.76 101.82 0.6K
09:59 101.82 101.87 101.82 101.87 1.5K
10:00 101.87 101.90 101.87 101.90 0.5K
10:01 101.95 101.98 101.95 101.98 1.2K
10:02 101.98 101.98 101.98 101.98 0.8K
10:03 102.07 102.07 102.07 102.07 2.4K
10:04 102.04 102.04 101.98 101.98 1.5K
10:05 101.87 101.87 101.87 101.87 0.8K
10:06 101.87 101.87 101.60 101.69 1.1K
10:07 101.69 101.69 101.68 101.68 0.8K
10:08 101.54 101.54 101.43 101.43 1.8K
10:09 101.43 101.43 101.41 101.41 0.6K
10:10 101.48 101.52 101.48 101.51 1.6K
10:11 101.50 101.50 101.47 101.47 0.7K
10:12 101.47 101.51 101.46 101.51 0.8K
10:13 101.57 101.57 101.57 101.57 0.5K
10:14 101.57 101.57 101.51 101.56 0.6K
10:15 101.53 101.53 101.42 101.42 0.6K
10:16 101.42 101.52 101.42 101.52 0.7K
10:17 101.52 101.52 101.52 101.52 0.0K
10:18 101.52 101.56 101.51 101.51 0.9K
10:19 101.55 101.55 101.55 101.55 0.7K
10:20 101.55 101.55 101.55 101.55 0.5K
10:21 101.55 101.62 101.52 101.52 0.9K
10:22 101.52 101.52 101.50 101.50 1.7K
10:23 101.41 101.48 101.39 101.48 3.6K
10:24 101.50 101.51 101.50 101.51 0.4K
10:25 101.51 101.56 101.51 101.56 1.6K
10:26 101.56 101.56 101.48 101.48 1.0K
10:27 101.41 101.41 101.34 101.35 1.6K
10:28 101.36 101.36 101.30 101.30 1.8K
10:29 101.30 101.30 101.23 101.23 1.5K
10:30 101.23 101.29 101.23 101.29 1.0K
10:31 101.29 101.29 101.28 101.28 0.6K
10:32 101.24 101.26 101.24 101.26 0.8K
10:33 101.30 101.34 101.30 101.33 2.2K
10:34 101.33 101.39 101.33 101.39 1.2K
10:35 101.39 101.39 101.39 101.39 0.2K
10:36 101.39 101.39 101.31 101.31 1.6K
10:37 101.31 101.39 101.31 101.39 1.6K
10:38 101.39 101.39 101.35 101.35 1.0K
10:39 101.35 101.35 101.32 101.32 0.9K
10:40 101.32 101.32 101.32 101.32 0.6K
10:41 101.27 101.29 101.27 101.29 0.9K
10:42 101.16 101.19 101.14 101.19 0.7K
10:43 101.19 101.19 101.19 101.19 0.6K
10:44 101.19 101.25 101.19 101.23 2.0K
10:45 101.20 101.26 101.20 101.23 1.1K
10:46 101.23 101.23 101.22 101.22 0.4K
10:47 101.22 101.22 101.20 101.22 0.9K
10:48 101.22 101.22 101.16 101.16 0.7K
10:49 101.15 101.26 101.15 101.26 2.7K
10:50 101.30 101.30 101.28 101.28 0.6K
10:51 101.28 101.28 101.20 101.20 1.4K
10:52 101.24 101.31 101.24 101.31 1.0K
10:53 101.29 101.29 101.27 101.27 1.3K
10:54 101.27 101.28 101.26 101.28 1.4K
10:55 101.26 101.26 101.26 101.26 1.1K
10:56 101.26 101.26 101.26 101.26 1.1K
10:57 101.26 101.26 101.20 101.20 1.2K
10:58 101.20 101.24 101.20 101.24 0.3K
10:59 101.24 101.24 101.24 101.24 0.5K
11:00 101.24 101.24 101.22 101.22 0.5K
11:01 101.15 101.15 101.14 101.14 1.1K
11:02 101.12 101.12 101.12 101.12 1.0K
11:03 101.01 101.01 100.98 100.98 0.6K
11:04 100.98 101.02 100.98 101.01 1.1K
11:05 101.02 101.02 100.95 101.01 1.8K
11:06 101.01 101.03 100.98 100.98 0.8K
11:07 100.98 101.04 100.98 101.04 1.6K
11:08 101.11 101.19 101.11 101.12 3.2K
11:09 101.12 101.12 101.07 101.07 1.1K
11:10 101.12 101.12 101.12 101.12 1.2K
11:11 101.12 101.13 101.09 101.09 0.6K
11:12 101.09 101.14 101.07 101.14 2.1K
11:13 101.14 101.14 101.14 101.14 1.0K
11:14 101.14 101.14 101.14 101.14 0.1K
11:15 101.13 101.13 101.09 101.09 1.6K
11:16 101.09 101.09 101.08 101.08 0.3K
11:17 101.09 101.10 101.09 101.10 1.2K
11:18 101.10 101.10 101.07 101.07 0.5K
11:19 101.11 101.11 101.08 101.08 0.9K
11:20 101.08 101.12 101.08 101.11 1.3K
11:21 101.11 101.13 101.11 101.13 1.0K
11:22 101.13 101.18 101.13 101.18 0.7K
11:23 101.18 101.20 101.18 101.20 1.7K
11:24 101.20 101.24 101.20 101.24 0.4K
11:25 101.22 101.27 101.22 101.27 1.2K
11:26 101.27 101.29 101.27 101.29 0.8K
11:27 101.29 101.29 101.22 101.22 1.4K
11:28 101.22 101.24 101.22 101.24 0.9K
11:29 101.22 101.22 101.22 101.22 0.1K
11:30 101.16 101.19 101.16 101.19 1.4K
11:31 101.19 101.19 101.19 101.19 0.3K
11:32 101.19 101.19 101.19 101.19 0.7K
11:33 101.19 101.19 101.00 101.00 1.1K
11:34 101.00 101.00 101.00 101.00 0.2K
11:35 101.00 101.00 101.00 101.00 1.6K
11:36 101.00 101.06 101.00 101.06 0.9K
11:37 101.06 101.06 101.06 101.06 0.2K
11:38 101.06 101.06 101.06 101.06 1.1K
11:39 101.06 101.13 101.06 101.13 1.0K
11:40 101.13 101.13 101.13 101.13 0.3K
11:41 101.13 101.13 101.08 101.08 1.3K
11:42 101.02 101.05 100.97 100.97 2.8K
11:43 100.97 100.97 100.97 100.97 0.4K
11:44 100.97 101.08 100.97 101.08 0.9K
11:45 101.08 101.08 101.06 101.06 0.5K
11:46 101.06 101.18 101.06 101.16 2.6K
11:47 101.16 101.18 101.16 101.18 1.0K
11:48 101.18 101.21 101.18 101.21 1.4K
11:49 101.21 101.21 101.17 101.17 0.7K
11:50 101.23 101.23 101.13 101.13 0.6K
11:51 101.13 101.13 101.11 101.11 0.6K
11:52 101.11 101.11 101.11 101.11 1.0K
11:53 101.11 101.11 101.07 101.07 0.4K
11:54 101.07 101.10 101.03 101.10 0.8K
11:55 101.05 101.08 101.05 101.08 1.2K
11:56 101.08 101.08 101.06 101.06 0.4K
11:57 101.06 101.06 101.04 101.04 0.2K
11:58 101.04 101.06 101.04 101.06 0.4K
11:59 101.06 101.08 101.06 101.08 1.6K
12:00 101.08 101.08 101.06 101.06 0.8K
12:01 101.13 101.13 101.12 101.12 0.9K
12:02 101.12 101.12 101.12 101.12 0.6K
12:03 101.12 101.12 101.08 101.08 2.5K
12:04 101.08 101.08 101.06 101.06 1.3K
12:05 101.06 101.06 101.06 101.06 0.4K
12:06 101.06 101.09 101.06 101.07 0.7K
12:07 101.07 101.07 101.07 101.07 0.3K
12:08 101.07 101.15 101.07 101.15 0.8K
12:09 101.15 101.15 101.09 101.09 0.6K
12:10 101.09 101.09 101.09 101.09 0.6K
12:11 101.09 101.09 101.09 101.09 0.2K
12:12 101.09 101.16 101.09 101.16 1.3K
12:13 101.16 101.16 101.16 101.16 0.8K
12:14 101.11 101.11 101.10 101.10 1.0K
12:15 101.10 101.11 101.10 101.11 0.7K
12:16 101.11 101.11 101.11 101.11 0.7K
12:17 101.11 101.11 101.11 101.11 0.5K
12:18 101.11 101.11 101.07 101.07 1.0K
12:19 101.07 101.09 101.07 101.09 0.9K
12:20 101.09 101.09 101.09 101.09 2.8K
12:21 101.09 101.13 101.09 101.13 0.9K
12:22 101.16 101.16 101.11 101.11 1.0K
12:23 101.14 101.17 101.12 101.17 1.7K
12:24 101.17 101.17 101.15 101.15 0.4K
12:25 101.15 101.15 101.11 101.11 1.3K
12:26 101.11 101.11 101.11 101.11 0.4K
12:27 101.11 101.12 101.10 101.12 1.4K
12:28 101.12 101.12 101.12 101.12 0.4K
12:29 101.12 101.12 101.12 101.12 0.4K
12:30 101.12 101.12 101.10 101.10 1.1K
12:31 101.10 101.11 101.10 101.11 1.2K
12:32 101.11 101.11 101.08 101.09 2.4K
12:33 101.09 101.09 101.06 101.06 0.4K
12:34 101.06 101.11 101.06 101.11 1.7K
12:35 101.11 101.11 101.11 101.11 0.8K
12:36 101.09 101.15 101.09 101.15 1.7K
12:37 101.15 101.15 101.15 101.15 0.3K
12:38 101.15 101.15 101.15 101.15 0.6K
12:39 101.15 101.15 101.15 101.15 0.3K
12:40 101.17 101.17 101.17 101.17 1.1K
12:41 101.17 101.23 101.17 101.21 0.7K
12:42 101.19 101.19 101.19 101.19 1.0K
12:43 101.19 101.20 101.19 101.19 0.4K
12:44 101.19 101.19 101.19 101.19 0.6K
12:45 101.19 101.28 101.19 101.27 0.8K
12:46 101.27 101.29 101.27 101.29 0.4K
12:47 101.29 101.29 101.29 101.29 0.3K
12:48 101.29 101.35 101.29 101.35 0.4K
12:49 101.35 101.35 101.34 101.34 1.1K
12:50 101.36 101.36 101.36 101.36 0.5K
12:51 101.36 101.36 101.35 101.35 0.4K
12:52 101.35 101.35 101.35 101.35 0.9K
12:53 101.35 101.35 101.34 101.34 1.3K
12:54 101.34 101.34 101.34 101.34 1.2K
12:55 101.34 101.34 101.34 101.34 0.7K
12:56 101.34 101.34 101.34 101.34 0.2K
12:57 101.34 101.34 101.30 101.30 1.0K
12:58 101.30 101.34 101.30 101.34 0.3K
12:59 101.34 101.35 101.34 101.35 1.3K
13:00 101.36 101.36 101.36 101.36 1.4K
13:01 101.36 101.42 101.36 101.42 1.2K
13:02 101.42 101.44 101.41 101.44 1.1K
13:03 101.44 101.44 101.44 101.44 0.5K
13:04 101.44 101.44 101.44 101.44 0.7K
13:05 101.43 101.43 101.40 101.40 0.9K
13:06 101.39 101.39 101.34 101.34 1.2K
13:07 101.34 101.37 101.34 101.37 0.2K
13:08 101.36 101.37 101.36 101.37 0.7K
13:09 101.39 101.40 101.38 101.40 0.8K
13:10 101.40 101.43 101.40 101.43 0.9K
13:11 101.48 101.48 101.46 101.46 1.9K
13:12 101.49 101.49 101.46 101.46 1.0K
13:13 101.45 101.45 101.45 101.45 0.4K
13:14 101.45 101.45 101.43 101.43 0.9K
13:15 101.43 101.43 101.40 101.40 1.0K
13:16 101.40 101.40 101.40 101.40 0.7K
13:17 101.44 101.44 101.43 101.43 0.9K
13:18 101.43 101.43 101.41 101.41 0.7K
13:19 101.41 101.46 101.41 101.46 2.3K
13:20 101.46 101.48 101.46 101.48 0.8K
13:21 101.48 101.48 101.44 101.44 0.3K
13:22 101.44 101.50 101.44 101.50 0.6K
13:23 101.51 101.55 101.51 101.55 0.8K
13:24 101.55 101.55 101.55 101.55 0.6K
13:25 101.55 101.55 101.55 101.55 0.6K
13:26 101.55 101.64 101.55 101.64 1.2K
13:27 101.64 101.64 101.61 101.63 0.8K
13:28 101.61 101.61 101.61 101.61 0.6K
13:29 101.61 101.64 101.61 101.64 0.4K
13:30 101.64 101.64 101.64 101.64 0.5K
13:31 101.59 101.59 101.58 101.58 1.3K
13:32 101.58 101.58 101.58 101.58 0.5K
13:33 101.56 101.56 101.49 101.49 1.0K
13:34 101.49 101.49 101.49 101.49 0.2K
13:35 101.49 101.49 101.49 101.49 0.6K
13:36 101.54 101.56 101.54 101.56 0.7K
13:37 101.52 101.52 101.52 101.52 0.4K
13:38 101.52 101.54 101.52 101.54 0.9K
13:39 101.54 101.56 101.54 101.56 0.4K
13:40 101.56 101.56 101.53 101.53 1.4K
13:41 101.53 101.53 101.51 101.52 0.8K
13:42 101.52 101.52 101.52 101.52 0.3K
13:43 101.53 101.53 101.53 101.53 1.2K
13:44 101.53 101.53 101.50 101.50 0.7K
13:45 101.50 101.50 101.48 101.48 1.0K
13:46 101.48 101.50 101.48 101.50 0.3K
13:47 101.50 101.50 101.48 101.48 0.7K
13:48 101.48 101.48 101.46 101.46 1.0K
13:49 101.46 101.47 101.46 101.47 0.7K
13:50 101.48 101.51 101.48 101.51 1.3K
13:51 101.53 101.56 101.53 101.56 1.8K
13:52 101.56 101.56 101.50 101.50 0.9K
13:53 101.50 101.50 101.48 101.48 0.8K
13:54 101.50 101.54 101.50 101.52 1.9K
13:55 101.52 101.52 101.52 101.52 0.8K
13:56 101.50 101.50 101.48 101.48 0.4K
13:57 101.48 101.53 101.48 101.53 1.5K
13:58 101.53 101.53 101.53 101.53 0.3K
13:59 101.53 101.58 101.53 101.58 0.9K
14:00 101.58 101.59 101.56 101.56 1.2K
14:01 101.58 101.59 101.58 101.59 1.1K
14:02 101.59 101.59 101.59 101.59 1.5K
14:03 101.56 101.56 101.55 101.55 1.0K
14:04 101.55 101.59 101.55 101.59 0.5K
14:05 101.58 101.58 101.58 101.58 1.0K
14:06 101.60 101.60 101.55 101.55 1.9K
14:07 101.55 101.55 101.55 101.55 1.3K
14:08 101.56 101.56 101.56 101.56 0.5K
14:09 101.56 101.56 101.56 101.56 1.8K
14:10 101.56 101.56 101.56 101.56 0.5K
14:11 101.56 101.56 101.56 101.56 0.2K
14:12 101.51 101.51 101.50 101.50 0.8K
14:13 101.49 101.49 101.49 101.49 3.0K
14:14 101.49 101.50 101.47 101.47 1.1K
14:15 101.47 101.47 101.47 101.47 0.1K
14:16 101.47 101.48 101.46 101.46 1.2K
14:17 101.48 101.48 101.48 101.48 0.3K
14:18 101.47 101.49 101.47 101.49 1.6K
14:19 101.49 101.49 101.48 101.48 1.2K
14:20 101.48 101.48 101.42 101.42 2.4K
14:21 101.42 101.47 101.42 101.47 1.5K
14:22 101.47 101.52 101.47 101.50 3.0K
14:23 101.48 101.48 101.48 101.48 0.4K
14:24 101.48 101.48 101.48 101.48 0.3K
14:25 101.48 101.48 101.48 101.48 1.6K
14:26 101.48 101.48 101.48 101.48 0.6K
14:27 101.48 101.48 101.44 101.44 1.8K
14:28 101.44 101.44 101.44 101.44 0.5K
14:29 101.42 101.46 101.42 101.46 0.4K
14:30 101.46 101.49 101.46 101.49 2.0K
14:31 101.50 101.51 101.48 101.48 1.4K
14:32 101.46 101.46 101.45 101.45 0.8K
14:33 101.44 101.45 101.44 101.45 1.2K
14:34 101.45 101.45 101.36 101.36 4.2K
14:35 101.36 101.36 101.26 101.29 2.3K
14:36 101.33 101.33 101.28 101.28 3.7K
14:37 101.24 101.27 101.24 101.27 1.3K
14:38 101.27 101.27 101.26 101.26 1.6K
14:39 101.26 101.29 101.26 101.29 1.8K
14:40 101.25 101.25 101.25 101.25 0.7K
14:41 101.25 101.26 101.25 101.26 0.7K
14:42 101.26 101.29 101.26 101.29 1.4K
14:43 101.29 101.29 101.27 101.27 1.6K
14:44 101.27 101.27 101.26 101.26 0.9K
14:45 101.28 101.28 101.24 101.27 3.2K
14:46 101.27 101.29 101.27 101.29 1.3K
14:47 101.29 101.29 101.29 101.29 1.2K
14:48 101.34 101.37 101.34 101.34 1.8K
14:49 101.36 101.36 101.36 101.36 0.5K
14:50 101.36 101.36 101.33 101.34 1.2K
14:51 101.34 101.35 101.34 101.35 1.6K
14:52 101.35 101.38 101.35 101.38 1.4K
14:53 101.38 101.42 101.38 101.42 1.4K
14:54 101.42 101.45 101.42 101.45 0.8K
14:55 101.46 101.46 101.46 101.46 1.3K
14:56 101.43 101.43 101.43 101.43 0.8K
14:57 101.43 101.48 101.43 101.48 2.9K
14:58 101.50 101.56 101.50 101.56 1.7K
14:59 101.53 101.54 101.49 101.49 2.5K
15:00 101.49 101.49 101.49 101.49 0.7K
15:01 101.50 101.51 101.49 101.50 1.9K
15:02 101.50 101.52 101.49 101.52 1.1K
15:03 101.52 101.52 101.48 101.48 2.1K
15:04 101.48 101.51 101.47 101.47 1.1K
15:05 101.47 101.47 101.47 101.47 1.8K
15:06 101.47 101.47 101.43 101.43 1.3K
15:07 101.43 101.43 101.43 101.43 1.4K
15:08 101.43 101.44 101.43 101.44 0.5K
15:09 101.44 101.49 101.43 101.43 2.4K
15:10 101.43 101.44 101.43 101.44 1.1K
15:11 101.44 101.44 101.37 101.37 0.9K
15:12 101.37 101.37 101.34 101.36 1.4K
15:13 101.36 101.36 101.35 101.35 1.2K
15:14 101.35 101.35 101.35 101.35 0.8K
15:15 101.33 101.33 101.32 101.32 1.0K
15:16 101.37 101.37 101.30 101.31 1.9K
15:17 101.31 101.31 101.28 101.28 1.3K
15:18 101.28 101.31 101.25 101.30 2.4K
15:19 101.28 101.28 101.23 101.27 2.7K
15:20 101.28 101.28 101.27 101.27 1.0K
15:21 101.27 101.32 101.27 101.32 1.4K
15:22 101.26 101.30 101.26 101.29 1.8K
15:23 101.29 101.31 101.29 101.31 0.4K
15:24 101.31 101.31 101.27 101.31 2.8K
15:25 101.35 101.35 101.35 101.35 2.3K
15:26 101.29 101.29 101.29 101.29 1.1K
15:27 101.29 101.34 101.29 101.34 0.7K
15:28 101.31 101.32 101.31 101.32 1.8K
15:29 101.31 101.31 101.30 101.30 2.0K
15:30 101.28 101.33 101.28 101.32 3.3K
15:31 101.40 101.40 101.37 101.40 5.8K
15:32 101.40 101.40 101.35 101.35 2.3K
15:33 101.35 101.42 101.35 101.42 2.3K
15:34 101.38 101.40 101.38 101.40 1.6K
15:35 101.39 101.41 101.39 101.41 2.5K
15:36 101.41 101.42 101.38 101.42 2.3K
15:37 101.40 101.41 101.36 101.36 2.8K
15:38 101.36 101.38 101.34 101.34 2.3K
15:39 101.34 101.34 101.34 101.34 2.8K
15:40 101.33 101.35 101.30 101.30 2.3K
15:41 101.30 101.30 101.27 101.27 2.5K
15:42 101.29 101.31 101.28 101.29 3.5K
15:43 101.27 101.28 101.27 101.28 2.6K
15:44 101.33 101.33 101.29 101.29 3.1K
15:45 101.29 101.29 101.28 101.28 2.2K
15:46 101.28 101.36 101.28 101.36 5.0K
15:47 101.36 101.39 101.32 101.32 4.1K
15:48 101.31 101.36 101.31 101.36 3.6K
15:49 101.34 101.38 101.34 101.38 4.5K
15:50 101.38 101.45 101.38 101.45 7.8K
15:51 101.55 101.63 101.55 101.63 11.3K
15:52 101.63 101.63 101.56 101.56 8.4K
15:53 101.54 101.54 101.49 101.49 5.3K
15:54 101.44 101.44 101.38 101.38 7.7K
15:55 101.43 101.45 101.41 101.43 7.6K
15:56 101.39 101.39 101.31 101.31 7.8K
15:57 101.31 101.31 101.21 101.21 13.3K
15:58 101.20 101.20 101.17 101.20 11.1K
15:59 101.16 101.21 101.13 101.13 18.1K
16:00 101.13 101.13 101.00 101.00 440.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据