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
09:31 102.14 105.01 102.00 102.00 9.9K
09:32 102.00 102.00 102.00 102.00 0.1K
09:33 102.00 102.00 102.00 102.00 0.0K
09:34 102.31 102.31 102.31 102.31 0.4K
09:35 102.31 102.31 102.07 102.07 0.4K
09:36 102.07 102.19 102.07 102.19 0.5K
09:37 102.19 102.20 102.19 102.20 0.5K
09:38 102.04 102.04 102.04 102.04 0.3K
09:39 101.91 102.04 101.91 102.04 1.8K
09:40 101.97 101.99 101.97 101.99 1.0K
09:41 101.90 102.00 101.90 102.00 0.6K
09:42 102.00 102.00 101.85 101.85 0.7K
09:43 101.85 102.01 101.85 102.01 0.5K
09:44 102.01 102.01 102.01 102.01 0.1K
09:45 102.01 102.19 102.01 102.05 1.1K
09:46 102.06 102.12 102.06 102.06 0.9K
09:47 101.95 102.06 101.95 101.96 0.9K
09:48 102.06 102.06 102.06 102.06 0.4K
09:49 102.00 102.15 102.00 102.06 1.9K
09:50 102.06 102.08 102.06 102.08 2.3K
09:51 102.08 102.27 102.08 102.21 3.5K
09:52 102.10 102.10 102.10 102.10 1.0K
09:53 102.08 102.08 102.04 102.05 2.1K
09:54 102.05 102.05 102.00 102.00 0.2K
09:55 102.09 102.09 101.93 101.93 9.3K
09:56 101.93 101.96 101.88 101.96 4.5K
09:57 102.00 102.00 102.00 102.00 0.5K
09:58 102.00 102.00 101.93 101.93 1.0K
09:59 101.93 101.98 101.93 101.98 0.4K
10:00 101.98 102.01 101.94 102.01 3.2K
10:01 102.01 102.11 102.01 102.09 1.8K
10:02 102.09 102.10 101.96 102.10 1.9K
10:03 102.19 102.20 102.19 102.20 1.7K
10:04 102.27 102.30 102.27 102.30 2.1K
10:05 102.30 102.30 102.25 102.25 0.9K
10:06 102.25 102.25 102.25 102.25 1.1K
10:07 102.36 102.36 102.34 102.34 7.4K
10:08 102.32 102.32 102.30 102.30 3.1K
10:09 102.30 102.30 102.30 102.30 2.4K
10:10 102.30 102.32 102.30 102.30 1.1K
10:11 102.33 102.33 102.33 102.33 2.4K
10:12 102.30 102.32 102.30 102.31 6.0K
10:13 102.31 102.31 102.25 102.25 10.2K
10:14 102.25 102.25 102.19 102.19 2.2K
10:15 102.19 102.19 102.18 102.19 0.7K
10:16 102.14 102.19 102.14 102.15 2.2K
10:17 102.14 102.14 102.00 102.00 1.9K
10:18 101.98 102.06 101.98 102.06 1.8K
10:19 102.14 102.19 102.14 102.19 3.1K
10:20 102.19 102.19 102.19 102.19 0.2K
10:21 102.19 102.21 102.19 102.21 0.7K
10:22 102.21 102.21 102.12 102.12 0.6K
10:23 102.12 102.13 102.12 102.13 0.2K
10:24 102.13 102.13 102.13 102.13 0.4K
10:25 102.13 102.28 102.13 102.28 2.3K
10:26 102.27 102.27 102.23 102.23 1.4K
10:27 102.22 102.24 102.22 102.24 0.9K
10:28 102.28 102.32 102.23 102.23 2.2K
10:29 102.30 102.30 102.30 102.30 1.1K
10:30 102.30 102.30 102.12 102.12 1.0K
10:31 102.17 102.19 102.17 102.18 2.2K
10:32 102.18 102.18 102.18 102.18 0.4K
10:33 102.18 102.18 102.18 102.18 1.2K
10:34 102.18 102.30 102.18 102.28 1.3K
10:35 102.29 102.31 102.29 102.31 8.6K
10:36 102.31 102.31 102.31 102.31 0.4K
10:37 102.30 102.34 102.28 102.29 2.0K
10:38 102.29 102.32 102.29 102.30 1.3K
10:39 102.42 102.42 102.37 102.40 3.7K
10:40 102.44 102.48 102.44 102.48 1.2K
10:41 102.45 102.45 102.45 102.45 0.6K
10:42 102.32 102.32 102.32 102.32 1.3K
10:43 102.36 102.36 102.36 102.36 0.4K
10:44 102.36 102.36 102.36 102.36 0.4K
10:45 102.36 102.38 102.36 102.38 1.3K
10:46 102.38 102.40 102.38 102.40 0.7K
10:47 102.40 102.40 102.37 102.37 0.7K
10:48 102.37 102.40 102.37 102.40 0.9K
10:49 102.40 102.44 102.40 102.44 1.4K
10:50 102.44 102.44 102.40 102.40 1.1K
10:51 102.40 102.40 102.36 102.36 0.4K
10:52 102.36 102.37 102.36 102.36 1.6K
10:53 102.36 102.36 102.24 102.24 1.2K
10:54 102.24 102.29 102.24 102.29 0.4K
10:55 102.29 102.39 102.29 102.39 1.2K
10:56 102.39 102.39 102.26 102.26 2.0K
10:57 102.25 102.26 102.25 102.26 0.3K
10:58 102.26 102.35 102.26 102.35 0.9K
10:59 102.35 102.35 102.27 102.27 2.4K
11:00 102.27 102.27 102.25 102.25 1.1K
11:01 102.22 102.29 102.22 102.26 0.9K
11:02 102.26 102.26 102.26 102.26 2.7K
11:03 102.26 102.26 102.25 102.25 0.9K
11:04 102.25 102.31 102.25 102.31 1.9K
11:05 102.31 102.31 102.31 102.31 0.3K
11:06 102.31 102.31 102.31 102.31 0.1K
11:07 102.31 102.33 102.30 102.33 0.9K
11:08 102.33 102.33 102.29 102.29 0.6K
11:09 102.29 102.29 102.29 102.29 0.1K
11:10 102.29 102.37 102.29 102.34 1.1K
11:11 102.34 102.35 102.34 102.35 0.8K
11:12 102.35 102.35 102.34 102.34 0.6K
11:13 102.34 102.38 102.34 102.38 0.7K
11:14 102.34 102.34 102.25 102.25 1.7K
11:15 102.25 102.30 102.25 102.30 0.5K
11:16 102.30 102.35 102.28 102.35 3.0K
11:17 102.35 102.35 102.35 102.35 0.1K
11:18 102.35 102.35 102.29 102.29 0.3K
11:19 102.29 102.33 102.29 102.29 1.1K
11:20 102.29 102.33 102.29 102.33 1.7K
11:21 102.33 102.33 102.33 102.33 0.2K
11:22 102.33 102.38 102.33 102.35 1.4K
11:23 102.35 102.38 102.35 102.36 0.5K
11:24 102.36 102.36 102.36 102.36 0.1K
11:25 102.37 102.45 102.37 102.45 1.3K
11:26 102.45 102.45 102.45 102.45 0.2K
11:27 102.45 102.45 102.39 102.39 0.6K
11:28 102.39 102.43 102.39 102.43 1.3K
11:29 102.43 102.44 102.37 102.37 4.4K
11:30 102.37 102.37 102.36 102.36 0.3K
11:31 102.36 102.37 102.36 102.37 0.7K
11:32 102.37 102.37 102.36 102.36 0.7K
11:33 102.36 102.43 102.36 102.43 1.1K
11:34 102.47 102.47 102.45 102.45 1.5K
11:35 102.47 102.48 102.47 102.48 0.6K
11:36 102.46 102.46 102.45 102.45 0.9K
11:37 102.45 102.45 102.38 102.42 2.1K
11:38 102.42 102.42 102.41 102.41 0.4K
11:39 102.41 102.41 102.41 102.41 0.2K
11:40 102.41 102.41 102.39 102.39 0.9K
11:41 102.39 102.43 102.39 102.43 1.7K
11:42 102.43 102.43 102.38 102.40 0.9K
11:43 102.40 102.40 102.40 102.40 0.6K
11:44 102.40 102.40 102.40 102.40 0.3K
11:45 102.40 102.40 102.40 102.40 0.0K
11:46 102.40 102.40 102.35 102.35 0.8K
11:47 102.35 102.35 102.35 102.35 0.3K
11:48 102.35 102.35 102.35 102.35 1.3K
11:49 102.35 102.38 102.35 102.35 2.3K
11:50 102.35 102.43 102.35 102.41 2.3K
11:51 102.41 102.45 102.41 102.45 0.8K
11:52 102.45 102.45 102.45 102.45 0.3K
11:53 102.45 102.51 102.45 102.51 2.4K
11:54 102.51 102.51 102.51 102.51 0.2K
11:55 102.51 102.58 102.51 102.58 0.4K
11:56 102.58 102.58 102.58 102.58 0.1K
11:57 102.58 102.58 102.56 102.56 0.6K
11:58 102.57 102.57 102.57 102.57 0.7K
11:59 102.57 102.57 102.50 102.50 1.2K
12:00 102.50 102.50 102.50 102.50 0.3K
12:01 102.50 102.51 102.49 102.49 1.0K
12:02 102.49 102.49 102.45 102.45 0.6K
12:03 102.45 102.45 102.45 102.45 0.2K
12:04 102.45 102.48 102.45 102.48 0.4K
12:05 102.48 102.48 102.40 102.41 1.3K
12:06 102.41 102.43 102.41 102.43 1.5K
12:07 102.45 102.45 102.42 102.42 0.4K
12:08 102.42 102.45 102.42 102.45 1.2K
12:09 102.45 102.45 102.45 102.45 0.1K
12:10 102.45 102.47 102.45 102.47 0.4K
12:11 102.47 102.48 102.44 102.44 0.9K
12:12 102.44 102.53 102.44 102.53 2.4K
12:13 102.61 102.61 102.60 102.60 0.8K
12:14 102.60 102.60 102.60 102.60 0.1K
12:15 102.60 102.60 102.60 102.60 0.7K
12:16 102.60 102.72 102.60 102.70 1.5K
12:17 102.70 102.70 102.69 102.69 1.3K
12:18 102.69 102.69 102.69 102.69 0.5K
12:19 102.69 102.78 102.69 102.76 2.5K
12:20 102.72 102.72 102.72 102.72 0.9K
12:21 102.72 102.72 102.72 102.72 0.0K
12:22 102.68 102.68 102.68 102.68 1.0K
12:23 102.68 102.68 102.63 102.63 0.3K
12:24 102.63 102.63 102.63 102.63 0.1K
12:25 102.63 102.68 102.63 102.66 1.6K
12:26 102.66 102.66 102.66 102.66 0.3K
12:27 102.66 102.68 102.66 102.68 0.2K
12:28 102.68 102.70 102.67 102.67 0.5K
12:29 102.67 102.67 102.67 102.67 0.8K
12:30 102.67 102.67 102.67 102.67 0.1K
12:31 102.72 102.72 102.70 102.70 1.1K
12:32 102.70 102.70 102.70 102.70 0.2K
12:33 102.70 102.70 102.70 102.70 0.3K
12:34 102.70 102.77 102.70 102.75 1.6K
12:35 102.77 102.77 102.77 102.77 1.0K
12:36 102.77 102.77 102.77 102.77 0.4K
12:37 102.77 102.80 102.76 102.78 0.7K
12:38 102.78 102.78 102.78 102.78 0.1K
12:39 102.78 102.78 102.78 102.78 0.3K
12:40 102.78 102.85 102.78 102.83 1.0K
12:41 102.83 102.83 102.83 102.83 2.0K
12:42 102.83 102.83 102.83 102.83 0.2K
12:43 102.83 102.87 102.83 102.83 1.0K
12:44 102.87 102.87 102.87 102.87 1.0K
12:45 102.87 102.87 102.86 102.86 3.5K
12:46 102.86 102.91 102.86 102.91 0.7K
12:47 102.91 102.91 102.87 102.87 0.5K
12:48 102.87 102.92 102.87 102.92 1.2K
12:49 102.92 103.00 102.92 102.94 1.0K
12:50 102.94 102.94 102.94 102.94 0.2K
12:51 102.91 102.92 102.91 102.92 1.4K
12:52 102.90 102.90 102.87 102.87 0.8K
12:53 102.87 102.87 102.87 102.87 0.1K
12:54 102.86 102.90 102.86 102.90 1.6K
12:55 102.89 102.90 102.89 102.90 1.5K
12:56 102.90 102.90 102.86 102.86 0.9K
12:57 102.85 102.85 102.84 102.85 0.7K
12:58 102.85 102.86 102.85 102.86 1.1K
12:59 102.86 102.86 102.80 102.80 0.8K
13:00 102.80 102.80 102.80 102.80 0.2K
13:01 102.80 102.82 102.80 102.82 0.4K
13:02 102.82 102.82 102.82 102.82 0.2K
13:03 102.82 102.83 102.82 102.83 0.4K
13:04 102.83 102.89 102.83 102.89 1.5K
13:05 102.89 102.89 102.89 102.89 0.2K
13:06 102.89 102.89 102.89 102.89 0.1K
13:07 102.91 102.91 102.91 102.91 1.3K
13:08 102.91 102.93 102.91 102.93 0.7K
13:09 102.93 102.93 102.89 102.89 4.8K
13:10 102.89 102.91 102.89 102.90 2.2K
13:11 102.90 102.90 102.82 102.82 2.7K
13:12 102.82 102.82 102.78 102.78 1.5K
13:13 102.75 102.75 102.64 102.64 3.7K
13:14 102.64 102.66 102.64 102.66 1.0K
13:15 102.66 102.66 102.61 102.61 1.4K
13:16 102.61 102.62 102.61 102.61 1.3K
13:17 102.61 102.65 102.61 102.65 0.7K
13:18 102.65 102.66 102.65 102.66 1.1K
13:19 102.68 102.69 102.67 102.67 1.5K
13:20 102.63 102.63 102.63 102.63 0.6K
13:21 102.63 102.63 102.60 102.60 0.8K
13:22 102.60 102.64 102.60 102.64 1.5K
13:23 102.64 102.65 102.64 102.65 0.7K
13:24 102.65 102.65 102.65 102.65 0.3K
13:25 102.63 102.63 102.59 102.59 0.9K
13:26 102.56 102.57 102.56 102.57 1.0K
13:27 102.53 102.58 102.53 102.58 0.7K
13:28 102.58 102.60 102.58 102.60 1.0K
13:29 102.62 102.63 102.62 102.63 2.0K
13:30 102.63 102.66 102.63 102.66 0.6K
13:31 102.70 102.70 102.70 102.70 0.6K
13:32 102.70 102.70 102.68 102.68 0.4K
13:33 102.64 102.64 102.64 102.64 1.1K
13:34 102.64 102.64 102.62 102.62 1.6K
13:35 102.62 102.62 102.62 102.62 0.3K
13:36 102.62 102.62 102.62 102.62 0.4K
13:37 102.65 102.67 102.65 102.67 1.2K
13:38 102.67 102.67 102.67 102.67 1.5K
13:39 102.59 102.60 102.59 102.60 0.9K
13:40 102.60 102.65 102.60 102.65 1.1K
13:41 102.69 102.73 102.69 102.73 2.1K
13:42 102.73 102.80 102.73 102.80 1.0K
13:43 102.85 102.85 102.85 102.85 0.5K
13:44 102.85 102.90 102.85 102.89 1.1K
13:45 102.89 102.89 102.89 102.89 0.8K
13:46 102.89 102.89 102.86 102.86 1.5K
13:47 102.86 102.87 102.86 102.87 0.3K
13:48 102.87 102.88 102.87 102.88 0.5K
13:49 102.88 102.88 102.83 102.83 1.5K
13:50 102.83 102.83 102.83 102.83 0.2K
13:51 102.83 102.83 102.83 102.83 0.1K
13:52 102.83 102.86 102.83 102.86 0.7K
13:53 102.89 102.90 102.89 102.89 1.1K
13:54 102.89 102.89 102.89 102.89 0.6K
13:55 102.89 102.93 102.89 102.90 1.2K
13:56 102.90 102.90 102.85 102.85 1.9K
13:57 102.85 102.85 102.76 102.76 2.3K
13:58 102.76 102.77 102.71 102.74 0.9K
13:59 102.74 102.74 102.72 102.72 1.9K
14:00 102.72 102.72 102.71 102.71 1.0K
14:01 102.73 102.73 102.71 102.71 0.7K
14:02 102.72 102.72 102.72 102.72 4.6K
14:03 102.72 102.75 102.72 102.75 2.8K
14:04 102.75 102.75 102.70 102.70 2.1K
14:05 102.70 102.70 102.70 102.70 0.3K
14:06 102.70 102.70 102.70 102.70 0.6K
14:07 102.70 102.70 102.66 102.66 1.0K
14:08 102.66 102.76 102.66 102.76 13.7K
14:09 102.70 102.95 102.70 102.95 10.1K
14:10 102.95 102.97 102.95 102.96 8.4K
14:11 102.96 102.96 102.93 102.95 2.5K
14:12 102.95 102.96 102.95 102.96 1.5K
14:13 102.96 102.98 102.96 102.98 1.0K
14:14 102.98 102.98 102.91 102.91 1.5K
14:15 102.91 102.91 102.91 102.91 0.5K
14:16 102.91 102.91 102.86 102.86 3.2K
14:17 102.86 102.86 102.84 102.84 2.6K
14:18 102.84 102.89 102.84 102.89 3.4K
14:19 102.90 102.90 102.88 102.88 2.4K
14:20 102.88 102.90 102.88 102.90 0.4K
14:21 102.90 102.90 102.89 102.89 8.2K
14:22 102.89 102.97 102.89 102.97 0.7K
14:23 102.97 102.97 102.94 102.94 1.0K
14:24 102.93 102.93 102.86 102.86 1.9K
14:25 102.86 102.87 102.86 102.87 0.9K
14:26 102.82 102.84 102.82 102.84 1.4K
14:27 102.84 102.84 102.84 102.84 0.7K
14:28 102.84 102.95 102.84 102.90 1.2K
14:29 102.86 102.86 102.86 102.86 0.8K
14:30 102.86 102.86 102.82 102.82 0.8K
14:31 102.82 102.84 102.79 102.79 0.8K
14:32 102.79 102.84 102.79 102.84 1.3K
14:33 102.84 102.84 102.84 102.84 0.7K
14:34 102.84 102.87 102.84 102.86 1.4K
14:35 102.87 102.87 102.86 102.86 0.3K
14:36 102.86 102.86 102.86 102.86 1.2K
14:37 102.86 102.89 102.86 102.89 0.9K
14:38 102.82 102.85 102.82 102.85 0.9K
14:39 102.85 102.85 102.85 102.85 0.3K
14:40 102.85 102.91 102.85 102.86 1.3K
14:41 102.87 102.87 102.87 102.87 0.3K
14:42 102.87 102.87 102.85 102.86 0.9K
14:43 102.86 102.89 102.86 102.88 1.2K
14:44 102.88 102.88 102.88 102.88 0.2K
14:45 102.88 102.88 102.86 102.88 0.5K
14:46 102.88 102.91 102.87 102.87 1.6K
14:47 102.87 102.87 102.86 102.86 0.4K
14:48 102.86 102.86 102.78 102.78 0.9K
14:49 102.78 102.82 102.78 102.82 1.2K
14:50 102.82 102.82 102.82 102.82 0.1K
14:51 102.82 102.82 102.76 102.76 1.3K
14:52 102.72 102.75 102.72 102.75 1.8K
14:53 102.75 102.75 102.70 102.73 2.6K
14:54 102.73 102.73 102.73 102.73 0.8K
14:55 102.75 102.75 102.68 102.70 1.6K
14:56 102.70 102.70 102.70 102.70 0.9K
14:57 102.70 102.70 102.69 102.69 0.4K
14:58 102.69 102.73 102.68 102.73 0.5K
14:59 102.73 102.73 102.69 102.69 0.4K
15:00 102.69 102.69 102.68 102.68 2.1K
15:01 102.68 102.68 102.67 102.67 0.6K
15:02 102.67 102.72 102.67 102.71 1.5K
15:03 102.73 102.73 102.67 102.67 2.0K
15:04 102.69 102.69 102.69 102.69 0.4K
15:05 102.69 102.69 102.69 102.69 0.8K
15:06 102.69 102.82 102.69 102.82 3.8K
15:07 102.82 102.82 102.79 102.80 1.2K
15:08 102.80 102.81 102.78 102.78 2.7K
15:09 102.78 102.81 102.78 102.81 1.0K
15:10 102.81 102.84 102.81 102.84 0.6K
15:11 102.84 102.84 102.83 102.83 0.6K
15:12 102.83 102.84 102.83 102.84 0.8K
15:13 102.85 102.85 102.85 102.85 0.6K
15:14 102.85 102.85 102.80 102.83 1.1K
15:15 102.83 102.83 102.83 102.83 0.7K
15:16 102.83 102.85 102.83 102.83 0.9K
15:17 102.83 102.83 102.83 102.83 1.0K
15:18 102.83 102.83 102.76 102.76 2.1K
15:19 102.76 102.78 102.76 102.78 2.5K
15:20 102.78 102.78 102.78 102.78 0.3K
15:21 102.78 102.79 102.77 102.77 0.6K
15:22 102.77 102.80 102.77 102.80 0.7K
15:23 102.80 102.80 102.78 102.78 1.1K
15:24 102.78 102.78 102.75 102.75 1.6K
15:25 102.77 102.79 102.75 102.75 2.3K
15:26 102.77 102.77 102.74 102.74 1.2K
15:27 102.74 102.76 102.74 102.76 1.7K
15:28 102.76 102.79 102.76 102.79 0.8K
15:29 102.79 102.83 102.79 102.83 0.8K
15:30 102.84 102.84 102.83 102.83 1.0K
15:31 102.83 102.88 102.83 102.87 4.0K
15:32 102.87 102.89 102.85 102.85 3.8K
15:33 102.87 102.87 102.87 102.87 2.0K
15:34 102.87 102.87 102.84 102.84 1.2K
15:35 102.87 102.87 102.85 102.86 1.2K
15:36 102.86 102.86 102.82 102.82 1.8K
15:37 102.82 102.87 102.82 102.87 2.1K
15:38 102.87 102.90 102.87 102.90 1.3K
15:39 102.90 102.90 102.88 102.90 1.4K
15:40 102.90 102.90 102.86 102.86 2.5K
15:41 102.78 102.81 102.78 102.81 2.8K
15:42 102.83 102.83 102.82 102.82 1.9K
15:43 102.83 102.83 102.79 102.81 3.3K
15:44 102.81 102.81 102.81 102.81 0.4K
15:45 102.77 102.78 102.76 102.76 3.1K
15:46 102.79 102.80 102.69 102.69 3.9K
15:47 102.72 102.75 102.72 102.75 2.5K
15:48 102.77 102.79 102.71 102.79 5.8K
15:49 102.78 102.85 102.78 102.85 3.5K
15:50 102.84 102.84 102.83 102.83 3.3K
15:51 102.90 102.97 102.90 102.94 13.5K
15:52 102.94 102.98 102.92 102.98 8.2K
15:53 102.98 102.98 102.94 102.94 6.0K
15:54 102.94 103.02 102.94 103.02 13.4K
15:55 103.02 103.04 103.00 103.00 9.7K
15:56 103.02 103.06 103.02 103.06 11.8K
15:57 103.07 103.07 103.02 103.05 13.0K
15:58 103.09 103.13 103.09 103.13 21.0K
15:59 103.13 103.17 103.06 103.06 38.0K
16:00 103.07 103.18 103.07 103.18 408.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据