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
09:31 101.52 103.11 101.52 103.11 11.7K
09:32 101.20 101.20 101.20 101.20 1.0K
09:33 101.20 101.20 101.20 101.20 0.1K
09:34 101.20 101.20 101.20 101.20 0.1K
09:35 101.20 101.20 101.20 101.20 0.1K
09:36 101.25 101.25 101.25 101.25 0.2K
09:37 101.25 101.25 101.23 101.23 0.5K
09:38 101.23 101.23 101.23 101.23 0.1K
09:39 101.23 101.40 101.23 101.40 0.7K
09:40 101.40 101.41 101.40 101.41 0.2K
09:41 101.41 101.41 101.41 101.41 0.2K
09:42 101.41 101.44 101.41 101.44 0.4K
09:43 101.44 101.45 101.39 101.45 2.0K
09:44 101.45 101.45 101.45 101.45 0.1K
09:45 101.45 101.45 101.35 101.35 1.4K
09:46 101.45 101.58 101.45 101.58 1.9K
09:47 101.69 101.69 101.65 101.65 1.3K
09:48 101.65 101.65 101.65 101.65 0.3K
09:49 101.65 101.65 101.65 101.65 0.2K
09:50 101.65 102.10 101.65 102.01 3.1K
09:51 101.90 101.90 101.90 101.90 9.3K
09:52 101.90 101.92 101.90 101.90 1.0K
09:53 101.91 101.93 101.91 101.93 0.9K
09:54 101.93 101.93 101.93 101.93 0.1K
09:55 101.93 101.98 101.93 101.98 1.0K
09:56 101.98 102.04 101.98 102.01 2.7K
09:57 102.01 102.09 101.96 102.09 3.6K
09:58 102.09 102.09 102.09 102.09 0.1K
09:59 102.09 102.09 102.07 102.07 0.6K
10:00 102.07 102.11 102.07 102.11 0.5K
10:01 102.11 102.13 102.10 102.13 3.4K
10:02 102.10 102.10 102.03 102.03 4.5K
10:03 102.08 102.13 102.08 102.13 8.9K
10:04 102.13 102.13 102.10 102.10 0.3K
10:05 102.09 102.13 102.09 102.13 9.1K
10:06 102.13 102.14 102.13 102.14 2.5K
10:07 102.14 102.14 102.14 102.14 0.4K
10:08 102.24 102.28 102.24 102.28 4.2K
10:09 102.28 102.28 102.20 102.20 2.4K
10:10 102.23 102.25 102.19 102.19 0.7K
10:11 102.19 102.22 102.16 102.16 1.6K
10:12 102.15 102.15 102.15 102.15 1.0K
10:13 102.15 102.15 102.06 102.08 1.1K
10:14 102.08 102.08 102.08 102.08 0.5K
10:15 102.08 102.08 102.08 102.08 0.3K
10:16 102.03 102.05 102.03 102.05 1.1K
10:17 102.05 102.05 102.05 102.05 0.3K
10:18 102.05 102.13 102.05 102.13 0.9K
10:19 102.13 102.13 102.08 102.08 1.9K
10:20 102.05 102.05 102.03 102.04 0.7K
10:21 102.00 102.04 102.00 102.04 0.8K
10:22 102.04 102.04 102.04 102.04 0.4K
10:23 102.04 102.04 102.03 102.03 0.9K
10:24 101.99 102.03 101.93 101.93 2.8K
10:25 101.95 101.96 101.93 101.96 2.9K
10:26 101.96 101.98 101.93 101.98 4.8K
10:27 101.98 101.98 101.96 101.97 1.1K
10:28 101.97 101.97 101.96 101.97 0.7K
10:29 101.92 101.92 101.92 101.92 1.0K
10:30 101.90 101.90 101.87 101.89 2.0K
10:31 101.89 101.92 101.89 101.92 1.1K
10:32 101.92 101.92 101.92 101.92 0.2K
10:33 101.92 101.92 101.92 101.92 0.0K
10:34 101.92 101.92 101.89 101.90 1.6K
10:35 101.90 101.90 101.82 101.85 4.4K
10:36 101.85 101.85 101.81 101.81 5.6K
10:37 101.81 101.84 101.81 101.83 0.8K
10:38 101.86 101.96 101.86 101.96 2.1K
10:39 101.96 101.96 101.93 101.93 0.7K
10:40 101.93 101.97 101.91 101.97 1.4K
10:41 101.97 101.98 101.97 101.98 0.3K
10:42 101.99 101.99 101.92 101.92 1.2K
10:43 101.92 101.94 101.92 101.94 1.0K
10:44 101.91 101.91 101.88 101.88 0.3K
10:45 101.89 101.91 101.89 101.91 0.5K
10:46 101.91 101.97 101.91 101.97 1.0K
10:47 101.92 101.92 101.92 101.92 1.6K
10:48 101.92 101.92 101.86 101.86 0.5K
10:49 101.86 101.86 101.86 101.86 0.5K
10:50 101.86 101.93 101.86 101.93 1.0K
10:51 101.99 101.99 101.88 101.88 2.0K
10:52 101.88 101.88 101.88 101.88 0.2K
10:53 101.88 102.00 101.88 102.00 1.3K
10:54 102.00 102.01 102.00 102.01 0.5K
10:55 102.01 102.01 102.01 102.01 0.6K
10:56 102.01 102.03 101.97 101.97 1.4K
10:57 101.90 101.96 101.90 101.96 3.3K
10:58 101.96 101.96 101.93 101.93 0.4K
10:59 101.88 101.93 101.88 101.93 0.5K
11:00 101.90 101.96 101.90 101.95 0.6K
11:01 101.95 101.95 101.92 101.92 0.5K
11:02 101.92 101.93 101.92 101.93 6.6K
11:03 101.93 101.93 101.91 101.92 2.2K
11:04 101.92 101.92 101.92 101.92 0.3K
11:05 101.92 101.92 101.92 101.92 0.6K
11:06 101.95 101.95 101.95 101.95 0.6K
11:07 101.95 101.95 101.92 101.92 0.4K
11:08 101.96 101.98 101.93 101.93 0.5K
11:09 101.93 101.93 101.92 101.92 0.7K
11:10 101.92 101.92 101.92 101.92 0.7K
11:11 101.92 101.92 101.92 101.92 0.7K
11:12 101.92 101.96 101.92 101.96 0.2K
11:13 101.96 101.97 101.96 101.97 0.8K
11:14 101.97 101.98 101.97 101.98 0.8K
11:15 101.98 101.98 101.91 101.91 1.4K
11:16 101.91 101.91 101.91 101.91 0.0K
11:17 101.91 101.91 101.91 101.91 0.1K
11:18 101.91 101.91 101.91 101.91 0.9K
11:19 101.91 101.91 101.91 101.91 1.0K
11:20 101.91 101.91 101.90 101.91 0.5K
11:21 101.91 101.92 101.91 101.92 1.0K
11:22 101.90 101.90 101.90 101.90 1.0K
11:23 101.90 101.90 101.87 101.87 0.3K
11:24 101.94 101.94 101.94 101.94 1.0K
11:25 101.98 101.98 101.95 101.95 2.0K
11:26 101.91 101.95 101.91 101.95 1.1K
11:27 101.95 101.95 101.95 101.95 0.2K
11:28 101.95 101.95 101.90 101.90 0.9K
11:29 101.90 101.90 101.90 101.90 0.2K
11:30 101.84 101.85 101.84 101.85 1.4K
11:31 101.85 101.85 101.78 101.78 1.3K
11:32 101.78 101.80 101.78 101.80 1.0K
11:33 101.80 101.80 101.74 101.74 0.9K
11:34 101.74 101.74 101.71 101.71 0.4K
11:35 101.71 101.74 101.71 101.74 2.2K
11:36 101.75 101.75 101.75 101.75 0.8K
11:37 101.75 101.75 101.67 101.67 0.4K
11:38 101.67 101.67 101.65 101.65 0.3K
11:39 101.65 101.65 101.62 101.62 1.2K
11:40 101.65 101.65 101.65 101.65 0.6K
11:41 101.62 101.64 101.62 101.64 0.9K
11:42 101.64 101.64 101.64 101.64 0.2K
11:43 101.64 101.64 101.64 101.64 0.1K
11:44 101.58 101.58 101.58 101.58 1.3K
11:45 101.55 101.58 101.55 101.58 0.7K
11:46 101.58 101.58 101.58 101.58 1.1K
11:47 101.58 101.58 101.53 101.53 1.5K
11:48 101.53 101.53 101.49 101.51 0.7K
11:49 101.51 101.54 101.51 101.52 0.6K
11:50 101.52 101.52 101.48 101.48 1.1K
11:51 101.48 101.48 101.48 101.48 0.4K
11:52 101.48 101.50 101.48 101.50 0.3K
11:53 101.50 101.50 101.49 101.49 0.3K
11:54 101.49 101.55 101.49 101.55 0.8K
11:55 101.55 101.55 101.52 101.53 1.2K
11:56 101.51 101.51 101.48 101.50 2.0K
11:57 101.50 101.58 101.50 101.54 0.8K
11:58 101.52 101.52 101.49 101.49 3.0K
11:59 101.49 101.58 101.49 101.53 0.4K
12:00 101.53 101.57 101.53 101.57 0.7K
12:01 101.57 101.57 101.51 101.51 1.2K
12:02 101.51 101.53 101.51 101.53 1.0K
12:03 101.53 101.53 101.53 101.53 1.2K
12:04 101.53 101.53 101.49 101.53 1.2K
12:05 101.53 101.53 101.53 101.53 0.2K
12:06 101.53 101.53 101.52 101.52 0.3K
12:07 101.52 101.52 101.52 101.52 0.3K
12:08 101.52 101.55 101.52 101.55 1.1K
12:09 101.55 101.55 101.53 101.53 0.3K
12:10 101.53 101.53 101.48 101.48 2.3K
12:11 101.46 101.47 101.45 101.47 1.0K
12:12 101.47 101.47 101.47 101.47 0.4K
12:13 101.47 101.52 101.47 101.52 0.4K
12:14 101.52 101.53 101.51 101.53 1.1K
12:15 101.53 101.56 101.53 101.56 0.4K
12:16 101.56 101.59 101.56 101.57 0.5K
12:17 101.57 101.57 101.57 101.57 0.1K
12:18 101.57 101.61 101.57 101.61 1.1K
12:19 101.61 101.67 101.61 101.65 1.1K
12:20 101.65 101.65 101.59 101.59 3.2K
12:21 101.61 101.65 101.61 101.65 0.8K
12:22 101.65 101.72 101.65 101.72 0.6K
12:23 101.72 101.73 101.71 101.73 0.3K
12:24 101.73 101.76 101.73 101.76 0.2K
12:25 101.76 101.76 101.76 101.76 0.1K
12:26 101.76 101.76 101.76 101.76 0.2K
12:27 101.76 101.76 101.76 101.76 1.2K
12:28 101.76 101.76 101.76 101.76 0.1K
12:29 101.80 101.82 101.80 101.82 0.9K
12:30 101.79 101.79 101.79 101.79 1.1K
12:31 101.79 101.79 101.79 101.79 0.3K
12:32 101.79 101.79 101.79 101.79 0.1K
12:33 101.86 101.86 101.86 101.86 1.3K
12:34 101.86 101.86 101.86 101.86 0.7K
12:35 101.86 101.86 101.81 101.81 0.8K
12:36 101.81 101.82 101.80 101.82 0.5K
12:37 101.78 101.80 101.78 101.80 0.5K
12:38 101.80 101.80 101.80 101.80 1.3K
12:39 101.80 101.81 101.80 101.81 0.3K
12:40 101.81 101.81 101.77 101.77 0.2K
12:41 101.77 101.77 101.77 101.77 0.4K
12:42 101.77 101.77 101.77 101.77 0.0K
12:43 101.79 101.79 101.77 101.77 1.1K
12:44 101.77 101.77 101.77 101.77 0.0K
12:45 101.79 101.79 101.77 101.79 0.9K
12:46 101.80 101.80 101.80 101.80 0.3K
12:47 101.80 101.80 101.77 101.77 1.1K
12:48 101.77 101.77 101.77 101.77 0.1K
12:49 101.79 101.79 101.79 101.79 0.3K
12:50 101.80 101.84 101.80 101.84 0.9K
12:51 101.84 101.84 101.82 101.82 1.5K
12:52 101.82 101.82 101.82 101.82 0.2K
12:53 101.82 101.83 101.82 101.83 0.9K
12:54 101.83 101.83 101.83 101.83 0.4K
12:55 101.83 101.85 101.83 101.85 0.2K
12:56 101.85 101.85 101.85 101.85 0.1K
12:57 101.85 101.88 101.84 101.88 1.9K
12:58 101.88 101.88 101.85 101.85 0.7K
12:59 101.85 101.85 101.82 101.84 0.7K
13:00 101.84 101.84 101.83 101.83 0.1K
13:01 101.83 101.83 101.83 101.83 0.8K
13:02 101.86 101.86 101.84 101.84 1.0K
13:03 101.84 101.84 101.84 101.84 0.9K
13:04 101.84 101.84 101.84 101.84 0.3K
13:05 101.84 101.84 101.84 101.84 0.3K
13:06 101.84 101.84 101.72 101.72 0.9K
13:07 101.72 101.72 101.68 101.68 0.8K
13:08 101.68 101.68 101.57 101.57 1.7K
13:09 101.57 101.57 101.55 101.56 0.6K
13:10 101.56 101.56 101.56 101.56 0.2K
13:11 101.56 101.62 101.56 101.62 0.6K
13:12 101.62 101.62 101.62 101.62 0.7K
13:13 101.62 101.62 101.62 101.62 0.4K
13:14 101.73 101.73 101.73 101.73 0.7K
13:15 101.71 101.71 101.71 101.71 0.9K
13:16 101.71 101.71 101.69 101.69 0.4K
13:17 101.69 101.69 101.69 101.69 0.2K
13:18 101.69 101.69 101.69 101.69 0.5K
13:19 101.69 101.69 101.69 101.69 0.1K
13:20 101.69 101.72 101.69 101.72 1.0K
13:21 101.70 101.70 101.70 101.70 1.0K
13:22 101.64 101.71 101.64 101.71 2.2K
13:23 101.71 101.71 101.71 101.71 0.1K
13:24 101.70 101.70 101.70 101.70 0.6K
13:25 101.70 101.70 101.70 101.70 0.1K
13:26 101.70 101.75 101.69 101.75 0.6K
13:27 101.75 101.75 101.70 101.70 0.6K
13:28 101.70 101.70 101.70 101.70 0.3K
13:29 101.70 101.70 101.70 101.70 0.5K
13:30 101.66 101.67 101.66 101.67 1.1K
13:31 101.67 101.70 101.65 101.70 2.9K
13:32 101.73 101.76 101.73 101.76 1.4K
13:33 101.75 101.76 101.73 101.76 0.8K
13:34 101.76 101.76 101.73 101.73 1.2K
13:35 101.71 101.74 101.71 101.74 0.8K
13:36 101.75 101.81 101.75 101.81 2.2K
13:37 101.79 101.79 101.79 101.79 0.5K
13:38 101.79 101.80 101.79 101.80 0.3K
13:39 101.80 101.80 101.80 101.80 0.1K
13:40 101.81 101.81 101.79 101.79 4.8K
13:41 101.79 101.85 101.79 101.85 1.0K
13:42 101.85 101.87 101.85 101.87 0.8K
13:43 101.88 101.88 101.85 101.85 1.3K
13:44 101.85 101.87 101.85 101.87 0.1K
13:45 101.87 101.87 101.87 101.87 0.2K
13:46 101.87 101.87 101.87 101.87 0.2K
13:47 101.87 101.87 101.87 101.87 0.1K
13:48 101.87 101.87 101.87 101.87 0.9K
13:49 101.87 101.87 101.87 101.87 0.4K
13:50 101.87 101.87 101.87 101.87 0.1K
13:51 101.87 101.87 101.82 101.82 0.6K
13:52 101.82 101.82 101.82 101.82 0.6K
13:53 101.80 101.80 101.78 101.78 0.8K
13:54 101.78 101.81 101.78 101.81 0.4K
13:55 101.81 101.81 101.80 101.80 0.6K
13:56 101.80 101.80 101.80 101.80 0.6K
13:57 101.80 101.80 101.80 101.80 0.6K
13:58 101.80 101.80 101.78 101.78 0.4K
13:59 101.76 101.76 101.76 101.76 0.8K
14:00 101.76 101.76 101.76 101.76 2.0K
14:01 101.76 101.76 101.76 101.76 0.1K
14:02 101.76 101.77 101.76 101.77 0.8K
14:03 101.77 101.77 101.75 101.77 0.6K
14:04 101.76 101.76 101.73 101.73 1.0K
14:05 101.73 101.73 101.73 101.73 0.2K
14:06 101.74 101.74 101.73 101.73 0.8K
14:07 101.73 101.73 101.70 101.72 0.7K
14:08 101.72 101.72 101.72 101.72 0.6K
14:09 101.74 101.77 101.74 101.77 1.5K
14:10 101.77 101.77 101.76 101.76 0.4K
14:11 101.73 101.73 101.73 101.73 0.8K
14:12 101.73 101.73 101.73 101.73 0.3K
14:13 101.73 101.74 101.73 101.74 0.5K
14:14 101.74 101.74 101.74 101.74 0.1K
14:15 101.74 101.77 101.70 101.77 1.4K
14:16 101.77 101.77 101.77 101.77 0.3K
14:17 101.77 101.77 101.76 101.76 1.8K
14:18 101.76 101.83 101.76 101.81 0.8K
14:19 101.81 101.83 101.80 101.83 0.7K
14:20 101.83 101.83 101.83 101.83 0.8K
14:21 101.83 101.83 101.83 101.83 0.3K
14:22 101.79 101.79 101.78 101.78 0.9K
14:23 101.80 101.81 101.80 101.81 1.0K
14:24 101.83 101.83 101.83 101.83 0.4K
14:25 101.83 101.83 101.83 101.83 0.1K
14:26 101.80 101.80 101.80 101.80 0.9K
14:27 101.80 101.81 101.80 101.81 0.5K
14:28 101.81 101.81 101.80 101.80 0.9K
14:29 101.80 101.80 101.80 101.80 0.3K
14:30 101.80 101.80 101.73 101.73 1.5K
14:31 101.73 101.73 101.68 101.68 0.9K
14:32 101.70 101.74 101.70 101.74 2.3K
14:33 101.74 101.79 101.74 101.79 1.5K
14:34 101.77 101.78 101.77 101.78 0.2K
14:35 101.78 101.78 101.78 101.78 0.6K
14:36 101.78 101.81 101.78 101.79 1.1K
14:37 101.79 101.79 101.79 101.79 0.7K
14:38 101.79 101.82 101.79 101.82 1.1K
14:39 101.82 101.87 101.82 101.85 0.9K
14:40 101.85 101.86 101.85 101.86 0.4K
14:41 101.86 101.86 101.86 101.86 0.4K
14:42 101.85 101.93 101.85 101.93 2.3K
14:43 101.93 101.93 101.93 101.93 0.6K
14:44 101.93 101.93 101.85 101.85 1.6K
14:45 101.85 101.85 101.85 101.85 1.2K
14:46 101.85 101.85 101.81 101.82 1.1K
14:47 101.82 101.82 101.81 101.81 0.4K
14:48 101.80 101.82 101.80 101.82 0.9K
14:49 101.82 101.85 101.77 101.77 2.1K
14:50 101.77 101.78 101.77 101.78 0.9K
14:51 101.78 101.78 101.78 101.78 0.4K
14:52 101.78 101.78 101.78 101.78 1.2K
14:53 101.77 101.79 101.77 101.79 1.0K
14:54 101.77 101.77 101.77 101.77 1.4K
14:55 101.77 101.77 101.76 101.77 1.6K
14:56 101.77 101.77 101.73 101.75 1.5K
14:57 101.76 101.80 101.76 101.80 1.7K
14:58 101.80 101.80 101.76 101.76 0.3K
14:59 101.76 101.78 101.76 101.78 1.1K
15:00 101.78 101.78 101.77 101.77 1.0K
15:01 101.73 101.73 101.67 101.67 7.2K
15:02 101.66 101.68 101.66 101.68 0.8K
15:03 101.68 101.68 101.68 101.68 0.5K
15:04 101.67 101.69 101.65 101.69 1.4K
15:05 101.69 101.69 101.69 101.69 0.5K
15:06 101.66 101.66 101.63 101.63 2.4K
15:07 101.63 101.63 101.63 101.63 1.4K
15:08 101.62 101.63 101.61 101.63 3.2K
15:09 101.63 101.65 101.63 101.64 1.4K
15:10 101.64 101.64 101.64 101.64 0.9K
15:11 101.61 101.61 101.61 101.61 1.1K
15:12 101.61 101.61 101.58 101.58 0.8K
15:13 101.58 101.62 101.58 101.62 1.2K
15:14 101.62 101.62 101.60 101.60 1.9K
15:15 101.60 101.62 101.57 101.57 1.4K
15:16 101.58 101.58 101.58 101.58 0.8K
15:17 101.58 101.59 101.55 101.59 2.7K
15:18 101.59 101.62 101.59 101.62 0.7K
15:19 101.62 101.64 101.62 101.64 0.3K
15:20 101.64 101.68 101.64 101.68 1.7K
15:21 101.68 101.68 101.67 101.68 1.4K
15:22 101.68 101.68 101.66 101.66 2.4K
15:23 101.64 101.64 101.61 101.64 2.7K
15:24 101.64 101.64 101.64 101.64 0.3K
15:25 101.64 101.66 101.64 101.65 7.8K
15:26 101.66 101.70 101.66 101.67 6.1K
15:27 101.67 101.69 101.67 101.69 2.4K
15:28 101.69 101.69 101.66 101.66 1.7K
15:29 101.68 101.68 101.65 101.67 1.6K
15:30 101.67 101.67 101.65 101.65 1.2K
15:31 101.65 101.67 101.65 101.67 1.6K
15:32 101.66 101.66 101.64 101.66 1.0K
15:33 101.65 101.65 101.59 101.61 4.7K
15:34 101.58 101.58 101.56 101.56 2.0K
15:35 101.56 101.60 101.56 101.58 1.1K
15:36 101.58 101.59 101.54 101.56 2.9K
15:37 101.56 101.56 101.56 101.56 1.4K
15:38 101.56 101.56 101.56 101.56 0.4K
15:39 101.56 101.61 101.56 101.61 1.0K
15:40 101.60 101.60 101.58 101.60 3.7K
15:41 101.57 101.69 101.57 101.69 2.0K
15:42 101.69 101.74 101.69 101.74 2.5K
15:43 101.77 101.77 101.77 101.77 1.1K
15:44 101.81 101.81 101.77 101.77 3.3K
15:45 101.77 101.82 101.77 101.80 4.7K
15:46 101.83 101.86 101.83 101.83 6.3K
15:47 101.84 101.84 101.82 101.83 7.8K
15:48 101.83 101.84 101.83 101.84 1.2K
15:49 101.84 101.86 101.84 101.86 2.8K
15:50 101.86 101.86 101.84 101.85 6.3K
15:51 101.86 101.86 101.83 101.83 16.9K
15:52 101.84 101.86 101.84 101.86 6.7K
15:53 101.87 101.91 101.85 101.91 14.6K
15:54 101.88 101.94 101.88 101.94 6.6K
15:55 101.95 101.95 101.89 101.93 15.0K
15:56 101.92 101.94 101.91 101.91 14.6K
15:57 101.90 101.92 101.88 101.91 14.9K
15:58 101.89 101.91 101.89 101.91 15.5K
15:59 101.91 101.94 101.89 101.89 21.4K
16:00 101.90 101.97 101.90 101.94 852.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据