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
09:31 101.69 103.50 101.00 101.43 12.9K
09:32 101.43 101.43 101.38 101.41 0.9K
09:33 101.42 101.42 101.42 101.42 0.2K
09:34 101.42 101.42 101.42 101.42 0.0K
09:35 101.53 101.53 101.53 101.53 0.3K
09:36 101.39 101.39 101.39 101.39 0.4K
09:37 101.25 101.43 101.25 101.43 0.8K
09:38 101.43 101.43 101.43 101.43 0.3K
09:39 101.43 101.72 101.43 101.69 3.8K
09:40 101.69 101.69 101.69 101.69 0.4K
09:41 101.69 101.69 101.54 101.54 2.7K
09:42 101.54 101.54 101.54 101.54 0.2K
09:43 101.54 101.54 101.54 101.54 0.1K
09:44 101.54 101.54 101.54 101.54 0.4K
09:45 101.54 101.54 101.54 101.54 0.0K
09:46 101.54 101.54 101.43 101.43 1.3K
09:47 101.43 101.61 101.43 101.61 0.8K
09:48 101.61 101.61 101.56 101.56 1.1K
09:49 101.72 101.72 101.72 101.72 1.2K
09:50 101.73 101.73 101.73 101.73 0.7K
09:51 101.73 101.83 101.73 101.82 1.4K
09:52 101.82 101.82 101.71 101.71 2.0K
09:53 101.71 101.71 101.61 101.61 0.6K
09:54 101.61 101.73 101.61 101.73 0.2K
09:55 101.73 101.73 101.73 101.73 1.6K
09:56 101.73 101.73 101.54 101.54 0.8K
09:57 101.54 101.54 101.54 101.54 0.2K
09:58 101.54 101.60 101.54 101.60 0.4K
09:59 101.60 101.75 101.60 101.75 1.5K
10:00 101.75 101.75 101.68 101.70 1.4K
10:01 101.70 101.73 101.70 101.71 2.6K
10:02 101.68 101.68 101.64 101.66 1.3K
10:03 101.67 101.67 101.67 101.67 2.4K
10:04 101.67 101.67 101.67 101.67 1.0K
10:05 101.67 101.76 101.67 101.76 2.5K
10:06 101.84 101.90 101.84 101.90 1.7K
10:07 101.88 101.91 101.88 101.91 5.0K
10:08 101.91 101.91 101.91 101.91 1.3K
10:09 101.93 101.93 101.93 101.93 0.5K
10:10 101.93 101.93 101.93 101.93 0.5K
10:11 101.93 101.97 101.93 101.96 0.5K
10:12 101.96 101.96 101.94 101.94 1.1K
10:13 101.93 102.02 101.93 102.02 1.9K
10:14 102.07 102.08 102.06 102.06 1.7K
10:15 102.06 102.06 102.06 102.06 0.5K
10:16 101.94 102.00 101.94 102.00 2.5K
10:17 102.00 102.00 102.00 102.00 0.6K
10:18 101.98 102.01 101.98 102.01 1.4K
10:19 102.01 102.01 101.98 102.00 3.0K
10:20 102.00 102.00 101.95 101.98 2.5K
10:21 101.98 102.00 101.97 101.97 0.4K
10:22 101.97 101.97 101.97 101.97 0.6K
10:23 101.97 102.04 101.97 102.04 1.5K
10:24 102.00 102.00 101.86 101.86 1.8K
10:25 101.86 101.87 101.86 101.87 0.3K
10:26 101.87 101.87 101.87 101.87 0.1K
10:27 101.87 101.87 101.84 101.84 0.5K
10:28 101.84 101.84 101.84 101.84 0.6K
10:29 101.84 101.87 101.84 101.87 0.6K
10:30 101.87 101.92 101.87 101.92 1.8K
10:31 101.92 101.92 101.88 101.88 1.0K
10:32 101.84 101.84 101.84 101.84 0.5K
10:33 101.84 101.84 101.84 101.84 0.2K
10:34 101.84 101.84 101.84 101.84 0.4K
10:35 101.74 101.74 101.74 101.74 1.2K
10:36 101.74 101.74 101.69 101.69 0.7K
10:37 101.69 101.69 101.55 101.55 1.5K
10:38 101.55 101.60 101.50 101.60 2.9K
10:39 101.60 101.62 101.60 101.62 0.6K
10:40 101.62 101.62 101.60 101.60 1.4K
10:41 101.60 101.60 101.60 101.60 0.8K
10:42 101.60 101.68 101.60 101.68 0.3K
10:43 101.68 101.68 101.62 101.62 0.7K
10:44 101.62 101.62 101.62 101.62 1.5K
10:45 101.61 101.66 101.61 101.66 0.7K
10:46 101.66 101.67 101.66 101.67 0.5K
10:47 101.68 101.68 101.60 101.60 1.0K
10:48 101.60 101.60 101.60 101.60 0.2K
10:49 101.60 101.60 101.60 101.60 0.8K
10:50 101.60 101.60 101.60 101.60 0.3K
10:51 101.60 101.60 101.53 101.53 0.6K
10:52 101.53 101.53 101.53 101.53 0.5K
10:53 101.53 101.53 101.50 101.50 0.4K
10:54 101.50 101.52 101.50 101.52 0.9K
10:55 101.53 101.53 101.53 101.53 1.1K
10:56 101.53 101.53 101.50 101.50 1.7K
10:57 101.48 101.51 101.47 101.49 17.7K
10:58 101.45 101.53 101.45 101.50 26.4K
10:59 101.53 101.53 101.50 101.50 3.2K
11:00 101.50 101.51 101.50 101.51 1.9K
11:01 101.51 101.53 101.50 101.53 2.6K
11:02 101.53 101.53 101.50 101.52 0.8K
11:03 101.50 101.58 101.50 101.58 7.9K
11:04 101.61 101.61 101.61 101.61 1.2K
11:05 101.61 101.66 101.61 101.66 2.7K
11:06 101.66 101.66 101.64 101.66 1.9K
11:07 101.66 101.66 101.66 101.66 0.5K
11:08 101.66 101.66 101.62 101.62 1.3K
11:09 101.64 101.64 101.60 101.60 1.8K
11:10 101.60 101.60 101.55 101.55 1.6K
11:11 101.56 101.57 101.56 101.57 0.7K
11:12 101.57 101.57 101.57 101.57 1.3K
11:13 101.64 101.67 101.64 101.66 2.2K
11:14 101.66 101.66 101.66 101.66 0.1K
11:15 101.69 101.70 101.69 101.70 1.5K
11:16 101.70 101.77 101.70 101.77 0.9K
11:17 101.77 101.77 101.77 101.77 0.4K
11:18 101.74 101.74 101.74 101.74 0.3K
11:19 101.74 101.74 101.74 101.74 0.3K
11:20 101.74 101.74 101.71 101.71 0.9K
11:21 101.71 101.71 101.71 101.71 0.4K
11:22 101.71 101.71 101.70 101.70 0.4K
11:23 101.70 101.70 101.70 101.70 0.3K
11:24 101.70 101.70 101.70 101.70 0.2K
11:25 101.70 101.73 101.70 101.73 0.7K
11:26 101.72 101.72 101.69 101.70 1.5K
11:27 101.70 101.70 101.70 101.70 0.6K
11:28 101.70 101.72 101.69 101.72 2.1K
11:29 101.72 101.76 101.72 101.76 1.5K
11:30 101.76 101.76 101.74 101.74 1.1K
11:31 101.74 101.74 101.74 101.74 0.2K
11:32 101.74 101.74 101.72 101.72 1.3K
11:33 101.72 101.72 101.69 101.69 1.4K
11:34 101.69 101.69 101.69 101.69 0.2K
11:35 101.69 101.74 101.69 101.74 1.4K
11:36 101.74 101.74 101.72 101.72 0.6K
11:37 101.70 101.76 101.70 101.76 1.6K
11:38 101.76 101.77 101.76 101.77 0.5K
11:39 101.77 101.77 101.72 101.72 0.7K
11:40 101.72 101.72 101.72 101.72 0.1K
11:41 101.72 101.72 101.72 101.72 0.8K
11:42 101.72 101.72 101.72 101.72 0.3K
11:43 101.72 101.72 101.72 101.72 0.3K
11:44 101.72 101.72 101.59 101.59 0.7K
11:45 101.60 101.61 101.60 101.61 0.8K
11:46 101.61 101.61 101.56 101.56 0.7K
11:47 101.56 101.56 101.56 101.56 0.2K
11:48 101.56 101.56 101.50 101.50 0.8K
11:49 101.52 101.52 101.51 101.51 0.3K
11:50 101.51 101.51 101.45 101.45 1.7K
11:51 101.45 101.45 101.36 101.36 9.2K
11:52 101.36 101.39 101.35 101.36 1.8K
11:53 101.34 101.38 101.34 101.37 2.6K
11:54 101.37 101.37 101.36 101.36 0.4K
11:55 101.36 101.36 101.36 101.36 0.9K
11:56 101.36 101.40 101.36 101.40 2.1K
11:57 101.44 101.44 101.42 101.42 1.9K
11:58 101.42 101.44 101.42 101.44 0.3K
11:59 101.44 101.44 101.44 101.44 0.7K
12:00 101.44 101.44 101.42 101.42 1.1K
12:01 101.42 101.45 101.42 101.45 0.6K
12:02 101.45 101.45 101.45 101.45 4.8K
12:03 101.47 101.47 101.46 101.46 0.9K
12:04 101.46 101.47 101.46 101.47 0.3K
12:05 101.47 101.47 101.47 101.47 1.3K
12:06 101.47 101.47 101.45 101.45 0.6K
12:07 101.45 101.46 101.45 101.46 0.9K
12:08 101.46 101.47 101.46 101.47 1.6K
12:09 101.47 101.50 101.46 101.50 3.2K
12:10 101.50 101.50 101.50 101.50 0.5K
12:11 101.50 101.50 101.50 101.50 0.2K
12:12 101.50 101.50 101.48 101.48 1.3K
12:13 101.47 101.51 101.47 101.51 2.2K
12:14 101.51 101.52 101.49 101.49 1.1K
12:15 101.49 101.49 101.49 101.49 1.3K
12:16 101.49 101.49 101.41 101.41 8.3K
12:17 101.41 101.41 101.40 101.41 1.9K
12:18 101.42 101.42 101.42 101.42 1.8K
12:19 101.42 101.49 101.42 101.46 0.5K
12:20 101.46 101.46 101.46 101.46 0.7K
12:21 101.46 101.46 101.40 101.40 0.8K
12:22 101.40 101.42 101.40 101.41 1.5K
12:23 101.41 101.41 101.41 101.41 1.1K
12:24 101.41 101.42 101.41 101.42 0.3K
12:25 101.42 101.43 101.42 101.43 0.3K
12:26 101.43 101.43 101.38 101.38 0.6K
12:27 101.38 101.41 101.38 101.41 0.3K
12:28 101.39 101.39 101.39 101.39 8.7K
12:29 101.39 101.39 101.33 101.33 0.5K
12:30 101.32 101.32 101.29 101.29 1.6K
12:31 101.32 101.32 101.28 101.28 1.6K
12:32 101.33 101.33 101.33 101.33 1.4K
12:33 101.37 101.37 101.34 101.36 2.6K
12:34 101.37 101.39 101.37 101.39 1.7K
12:35 101.39 101.42 101.39 101.42 7.8K
12:36 101.42 101.42 101.42 101.42 1.2K
12:37 101.42 101.43 101.41 101.43 0.8K
12:38 101.41 101.41 101.38 101.38 1.4K
12:39 101.40 101.40 101.40 101.40 0.4K
12:40 101.48 101.48 101.48 101.48 1.2K
12:41 101.48 101.48 101.48 101.48 0.7K
12:42 101.48 101.48 101.42 101.42 1.4K
12:43 101.42 101.42 101.40 101.40 4.6K
12:44 101.40 101.40 101.32 101.32 3.3K
12:45 101.32 101.32 101.31 101.31 0.2K
12:46 101.31 101.31 101.29 101.31 1.7K
12:47 101.34 101.36 101.34 101.35 1.4K
12:48 101.35 101.39 101.35 101.39 7.3K
12:49 101.39 101.39 101.39 101.39 0.2K
12:50 101.39 101.39 101.36 101.36 0.6K
12:51 101.36 101.36 101.36 101.36 0.1K
12:52 101.36 101.38 101.36 101.38 1.0K
12:53 101.38 101.41 101.38 101.41 1.1K
12:54 101.39 101.39 101.36 101.36 1.4K
12:55 101.37 101.38 101.37 101.38 0.4K
12:56 101.37 101.40 101.37 101.40 0.9K
12:57 101.40 101.40 101.40 101.40 0.2K
12:58 101.40 101.40 101.40 101.40 0.4K
12:59 101.39 101.39 101.39 101.39 1.1K
13:00 101.39 101.44 101.39 101.44 1.1K
13:01 101.44 101.44 101.44 101.44 0.1K
13:02 101.44 101.44 101.44 101.44 2.8K
13:03 101.40 101.40 101.40 101.40 0.6K
13:04 101.40 101.40 101.40 101.40 0.8K
13:05 101.41 101.41 101.39 101.39 0.9K
13:06 101.39 101.41 101.39 101.41 1.0K
13:07 101.41 101.41 101.40 101.40 0.4K
13:08 101.40 101.40 101.40 101.40 0.1K
13:09 101.40 101.40 101.31 101.31 1.8K
13:10 101.31 101.31 101.30 101.30 0.8K
13:11 101.30 101.30 101.30 101.30 0.7K
13:12 101.28 101.29 101.27 101.27 0.9K
13:13 101.27 101.37 101.27 101.37 1.8K
13:14 101.37 101.37 101.35 101.36 0.5K
13:15 101.36 101.36 101.35 101.35 0.2K
13:16 101.35 101.35 101.35 101.35 0.1K
13:17 101.35 101.35 101.35 101.35 0.2K
13:18 101.37 101.37 101.37 101.37 1.2K
13:19 101.37 101.37 101.37 101.37 0.2K
13:20 101.37 101.39 101.36 101.39 3.6K
13:21 101.39 101.40 101.39 101.40 0.5K
13:22 101.40 101.42 101.40 101.42 0.2K
13:23 101.42 101.42 101.41 101.41 0.3K
13:24 101.41 101.41 101.41 101.41 0.6K
13:25 101.45 101.48 101.45 101.45 3.8K
13:26 101.44 101.44 101.43 101.43 1.4K
13:27 101.43 101.44 101.43 101.44 0.9K
13:28 101.44 101.47 101.44 101.47 0.6K
13:29 101.47 101.47 101.47 101.47 0.1K
13:30 101.47 101.47 101.47 101.47 0.1K
13:31 101.47 101.47 101.47 101.47 0.3K
13:32 101.47 101.47 101.40 101.40 3.2K
13:33 101.42 101.42 101.39 101.39 1.7K
13:34 101.36 101.39 101.36 101.38 2.1K
13:35 101.38 101.38 101.37 101.37 1.1K
13:36 101.37 101.37 101.32 101.32 0.9K
13:37 101.32 101.32 101.27 101.27 2.3K
13:38 101.27 101.29 101.27 101.28 1.2K
13:39 101.28 101.32 101.28 101.32 1.4K
13:40 101.32 101.35 101.32 101.35 0.9K
13:41 101.35 101.35 101.35 101.35 0.5K
13:42 101.35 101.35 101.32 101.32 0.6K
13:43 101.32 101.32 101.32 101.32 0.5K
13:44 101.34 101.35 101.33 101.33 1.4K
13:45 101.34 101.36 101.34 101.36 1.5K
13:46 101.36 101.38 101.36 101.38 0.4K
13:47 101.38 101.38 101.38 101.38 0.5K
13:48 101.35 101.35 101.35 101.35 0.4K
13:49 101.33 101.33 101.33 101.33 11.8K
13:50 101.33 101.33 101.27 101.27 1.8K
13:51 101.27 101.27 101.27 101.27 0.1K
13:52 101.27 101.30 101.26 101.30 0.9K
13:53 101.27 101.28 101.27 101.28 1.7K
13:54 101.31 101.31 101.31 101.31 1.2K
13:55 101.32 101.32 101.32 101.32 0.2K
13:56 101.32 101.32 101.30 101.30 1.2K
13:57 101.30 101.30 101.29 101.29 0.4K
13:58 101.29 101.33 101.29 101.33 0.9K
13:59 101.30 101.30 101.25 101.25 2.9K
14:00 101.25 101.25 101.24 101.24 0.4K
14:01 101.24 101.24 101.24 101.24 0.6K
14:02 101.24 101.27 101.24 101.27 1.7K
14:03 101.27 101.27 101.26 101.26 0.4K
14:04 101.24 101.24 101.24 101.24 0.6K
14:05 101.24 101.26 101.24 101.26 0.5K
14:06 101.26 101.26 101.25 101.25 0.2K
14:07 101.25 101.25 101.25 101.25 0.5K
14:08 101.25 101.25 101.22 101.22 0.8K
14:09 101.19 101.19 101.16 101.16 1.2K
14:10 101.16 101.16 101.13 101.13 1.5K
14:11 101.14 101.14 101.14 101.14 0.5K
14:12 101.14 101.14 101.14 101.14 0.4K
14:13 101.14 101.14 101.14 101.14 0.2K
14:14 101.14 101.14 101.14 101.14 0.4K
14:15 101.14 101.14 101.08 101.08 1.3K
14:16 101.08 101.08 101.06 101.06 0.9K
14:17 101.09 101.09 101.05 101.06 1.8K
14:18 101.06 101.06 101.06 101.06 0.4K
14:19 101.10 101.13 101.10 101.12 2.2K
14:20 101.12 101.12 101.11 101.11 0.9K
14:21 101.11 101.11 101.09 101.10 1.3K
14:22 101.10 101.10 101.10 101.10 0.3K
14:23 101.11 101.11 101.11 101.11 1.0K
14:24 101.11 101.13 101.11 101.11 2.5K
14:25 101.11 101.15 101.11 101.15 1.2K
14:26 101.15 101.15 101.15 101.15 0.5K
14:27 101.15 101.18 101.15 101.18 0.4K
14:28 101.18 101.18 101.17 101.17 0.5K
14:29 101.17 101.17 101.16 101.16 0.7K
14:30 101.19 101.19 101.18 101.18 1.4K
14:31 101.15 101.15 101.12 101.12 1.6K
14:32 101.12 101.15 101.12 101.15 0.7K
14:33 101.15 101.15 101.14 101.15 0.4K
14:34 101.15 101.15 101.15 101.15 0.1K
14:35 101.15 101.15 101.12 101.12 0.3K
14:36 101.12 101.12 101.12 101.12 0.3K
14:37 101.12 101.12 101.12 101.12 1.7K
14:38 101.12 101.12 101.12 101.12 0.5K
14:39 101.12 101.18 101.12 101.18 1.0K
14:40 101.18 101.18 101.18 101.18 2.1K
14:41 101.18 101.22 101.18 101.21 0.9K
14:42 101.21 101.21 101.20 101.20 1.0K
14:43 101.20 101.20 101.20 101.20 0.2K
14:44 101.20 101.21 101.20 101.21 1.0K
14:45 101.21 101.24 101.21 101.24 1.1K
14:46 101.24 101.24 101.24 101.24 0.5K
14:47 101.24 101.26 101.24 101.26 1.2K
14:48 101.26 101.26 101.26 101.26 0.4K
14:49 101.26 101.26 101.21 101.21 1.0K
14:50 101.21 101.21 101.20 101.20 0.7K
14:51 101.25 101.25 101.25 101.25 1.3K
14:52 101.25 101.25 101.25 101.25 0.2K
14:53 101.25 101.25 101.25 101.25 0.7K
14:54 101.25 101.25 101.25 101.25 0.0K
14:55 101.25 101.25 101.22 101.22 1.4K
14:56 101.24 101.26 101.24 101.26 1.8K
14:57 101.26 101.26 101.24 101.24 1.2K
14:58 101.26 101.26 101.26 101.26 0.7K
14:59 101.26 101.29 101.26 101.29 1.8K
15:00 101.29 101.29 101.27 101.27 0.5K
15:01 101.29 101.29 101.27 101.28 0.8K
15:02 101.26 101.27 101.26 101.27 2.0K
15:03 101.31 101.31 101.31 101.31 1.9K
15:04 101.31 101.31 101.31 101.31 0.0K
15:05 101.31 101.31 101.26 101.26 2.7K
15:06 101.26 101.28 101.26 101.28 1.9K
15:07 101.28 101.33 101.28 101.33 1.8K
15:08 101.31 101.32 101.29 101.32 1.6K
15:09 101.32 101.33 101.32 101.33 1.0K
15:10 101.33 101.33 101.33 101.33 0.7K
15:11 101.33 101.36 101.33 101.36 1.5K
15:12 101.36 101.36 101.34 101.34 1.9K
15:13 101.34 101.34 101.33 101.33 0.8K
15:14 101.33 101.33 101.31 101.32 1.2K
15:15 101.32 101.32 101.32 101.32 0.2K
15:16 101.32 101.32 101.28 101.28 2.4K
15:17 101.28 101.28 101.28 101.28 0.1K
15:18 101.30 101.30 101.26 101.26 10.3K
15:19 101.26 101.26 101.26 101.26 0.4K
15:20 101.26 101.28 101.24 101.28 3.3K
15:21 101.29 101.31 101.26 101.31 3.0K
15:22 101.31 101.31 101.31 101.31 0.8K
15:23 101.31 101.31 101.29 101.29 0.8K
15:24 101.29 101.29 101.27 101.27 1.2K
15:25 101.27 101.29 101.27 101.27 1.8K
15:26 101.27 101.27 101.27 101.27 1.4K
15:27 101.27 101.27 101.27 101.27 0.8K
15:28 101.27 101.27 101.18 101.18 3.3K
15:29 101.20 101.20 101.14 101.14 2.1K
15:30 101.14 101.16 101.14 101.15 0.4K
15:31 101.15 101.15 101.12 101.14 3.0K
15:32 101.16 101.20 101.16 101.20 1.2K
15:33 101.20 101.20 101.18 101.20 1.7K
15:34 101.19 101.19 101.14 101.15 3.2K
15:35 101.15 101.20 101.15 101.18 3.2K
15:36 101.18 101.20 101.18 101.20 1.3K
15:37 101.20 101.22 101.18 101.22 2.3K
15:38 101.22 101.23 101.21 101.22 1.5K
15:39 101.21 101.21 101.18 101.18 1.9K
15:40 101.18 101.21 101.18 101.20 2.8K
15:41 101.18 101.21 101.18 101.21 4.0K
15:42 101.21 101.24 101.21 101.23 3.6K
15:43 101.23 101.31 101.23 101.31 3.5K
15:44 101.31 101.31 101.29 101.29 1.3K
15:45 101.29 101.31 101.26 101.26 3.5K
15:46 101.25 101.25 101.25 101.25 3.5K
15:47 101.25 101.27 101.25 101.27 1.6K
15:48 101.28 101.29 101.26 101.26 4.1K
15:49 101.27 101.27 101.25 101.27 3.3K
15:50 101.27 101.28 101.25 101.25 2.8K
15:51 101.25 101.25 101.10 101.10 7.8K
15:52 101.08 101.19 101.08 101.18 7.6K
15:53 101.20 101.23 101.17 101.17 5.0K
15:54 101.17 101.17 101.11 101.12 6.4K
15:55 101.12 101.12 101.10 101.12 5.1K
15:56 101.10 101.20 101.09 101.18 10.0K
15:57 101.16 101.17 101.13 101.13 13.3K
15:58 101.09 101.09 101.05 101.06 17.1K
15:59 101.03 101.07 101.02 101.05 24.8K
16:00 101.01 101.16 101.01 101.08 415.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据