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
09:31 107.00 107.00 103.51 106.37 21.7K
09:32 106.37 106.37 106.25 106.35 3.3K
09:33 106.58 106.58 106.58 106.58 0.6K
09:34 106.58 106.58 106.58 106.58 0.6K
09:35 106.51 106.69 106.19 106.48 3.7K
09:36 106.48 106.48 106.17 106.30 12.1K
09:37 106.30 106.30 105.87 105.90 12.4K
09:38 105.99 106.05 105.95 105.98 8.7K
09:39 105.98 105.98 105.91 105.91 0.6K
09:40 105.91 105.91 105.75 105.75 0.8K
09:41 105.75 105.78 105.58 105.58 1.0K
09:42 105.58 105.74 105.58 105.67 2.3K
09:43 105.58 105.67 105.58 105.59 1.9K
09:44 105.47 105.77 105.41 105.77 9.7K
09:45 105.77 105.77 105.77 105.77 1.1K
09:46 105.77 105.77 105.59 105.66 2.4K
09:47 105.66 105.66 105.64 105.64 1.4K
09:48 105.64 105.64 105.50 105.50 4.1K
09:49 105.50 105.50 105.43 105.48 9.8K
09:50 105.44 105.44 105.33 105.33 7.5K
09:51 105.30 105.30 105.01 105.06 3.0K
09:52 105.06 105.06 104.91 105.02 2.2K
09:53 105.02 105.02 105.01 105.01 0.3K
09:54 105.01 105.16 104.92 105.16 8.3K
09:55 105.03 105.13 105.03 105.13 0.4K
09:56 105.07 105.08 105.06 105.08 2.4K
09:57 105.10 105.10 104.97 105.01 3.4K
09:58 105.01 105.01 104.89 104.89 2.2K
09:59 104.89 104.89 104.89 104.89 0.9K
10:00 104.89 104.89 104.73 104.82 2.4K
10:01 105.05 105.15 105.05 105.10 24.3K
10:02 105.14 105.35 105.14 105.35 15.0K
10:03 105.32 105.59 105.32 105.58 15.9K
10:04 105.58 105.61 105.58 105.59 16.8K
10:05 105.54 105.58 105.42 105.42 6.1K
10:06 105.35 105.38 105.29 105.38 5.3K
10:07 105.38 105.41 105.31 105.31 7.2K
10:08 105.31 105.39 105.23 105.23 4.4K
10:09 105.24 105.30 105.24 105.27 19.6K
10:10 105.30 105.40 105.30 105.40 9.0K
10:11 105.40 105.49 105.40 105.49 2.7K
10:12 105.49 105.49 105.41 105.41 2.7K
10:13 105.41 105.48 105.34 105.48 7.0K
10:14 105.42 105.46 105.38 105.41 6.9K
10:15 105.38 105.51 105.38 105.51 6.5K
10:16 105.29 105.38 105.25 105.25 6.5K
10:17 105.34 105.37 105.28 105.37 21.4K
10:18 105.40 105.56 105.40 105.56 3.3K
10:19 105.56 105.56 105.47 105.47 2.9K
10:20 105.47 105.47 105.37 105.43 3.2K
10:21 105.45 105.58 105.45 105.58 5.0K
10:22 105.58 105.58 105.48 105.48 5.6K
10:23 105.48 105.48 105.34 105.34 4.1K
10:24 105.32 105.44 105.32 105.44 3.2K
10:25 105.44 105.50 105.44 105.50 4.0K
10:26 105.42 105.42 105.31 105.31 2.3K
10:27 105.26 105.29 105.26 105.29 3.9K
10:28 105.29 105.29 105.29 105.29 1.3K
10:29 105.23 105.33 105.23 105.33 1.9K
10:30 105.33 105.33 105.25 105.25 1.7K
10:31 105.21 105.23 105.16 105.23 3.1K
10:32 105.23 105.27 105.19 105.24 2.1K
10:33 105.24 105.24 105.18 105.18 1.6K
10:34 105.18 105.18 105.18 105.18 0.9K
10:35 105.18 105.33 105.18 105.33 3.3K
10:36 105.33 105.33 105.24 105.24 1.8K
10:37 105.19 105.19 105.03 105.03 7.5K
10:38 105.03 105.03 105.02 105.02 1.4K
10:39 104.99 104.99 104.99 104.99 0.9K
10:40 104.96 104.98 104.96 104.98 3.3K
10:41 104.98 104.98 104.98 104.98 1.8K
10:42 104.98 104.98 104.90 104.92 2.5K
10:43 105.04 105.07 104.86 104.86 2.3K
10:44 104.81 104.91 104.81 104.91 0.9K
10:45 104.91 104.91 104.74 104.74 2.9K
10:46 104.74 104.78 104.74 104.78 1.4K
10:47 104.74 104.74 104.71 104.71 1.1K
10:48 104.71 104.72 104.71 104.71 2.7K
10:49 104.71 104.74 104.71 104.74 0.7K
10:50 104.74 104.77 104.74 104.77 1.7K
10:51 104.77 104.77 104.72 104.72 1.5K
10:52 104.74 104.77 104.73 104.77 3.2K
10:53 104.77 104.77 104.73 104.73 0.9K
10:54 104.73 104.75 104.71 104.75 0.9K
10:55 104.75 104.92 104.75 104.92 2.4K
10:56 104.91 104.91 104.84 104.84 1.2K
10:57 104.82 104.93 104.82 104.93 1.6K
10:58 105.02 105.02 104.97 105.01 1.4K
10:59 105.01 105.01 104.95 104.95 1.4K
11:00 104.95 104.95 104.94 104.94 1.7K
11:01 104.94 104.97 104.94 104.97 1.6K
11:02 104.97 104.97 104.83 104.83 1.3K
11:03 104.83 104.86 104.83 104.86 0.6K
11:04 104.95 104.95 104.92 104.93 1.8K
11:05 104.93 104.93 104.92 104.93 2.8K
11:06 104.93 104.93 104.83 104.83 2.0K
11:07 104.82 104.82 104.82 104.82 3.5K
11:08 104.75 104.75 104.69 104.69 2.4K
11:09 104.69 104.69 104.68 104.68 1.4K
11:10 104.67 104.67 104.62 104.62 2.1K
11:11 104.62 104.63 104.62 104.63 0.6K
11:12 104.63 104.65 104.60 104.60 1.3K
11:13 104.60 104.64 104.55 104.61 13.1K
11:14 104.60 104.62 104.58 104.58 3.5K
11:15 104.62 104.68 104.62 104.63 5.4K
11:16 104.63 104.70 104.63 104.67 3.4K
11:17 104.67 104.67 104.62 104.62 1.4K
11:18 104.63 104.63 104.57 104.57 1.8K
11:19 104.49 104.49 104.47 104.47 1.5K
11:20 104.34 104.37 104.34 104.37 3.3K
11:21 104.37 104.37 104.37 104.37 0.9K
11:22 104.37 104.37 104.31 104.32 1.7K
11:23 104.32 104.35 104.32 104.34 6.1K
11:24 104.34 104.34 104.34 104.34 1.7K
11:25 104.35 104.35 104.35 104.35 0.7K
11:26 104.35 104.36 104.32 104.36 2.7K
11:27 104.46 104.46 104.32 104.32 6.1K
11:28 104.36 104.43 104.36 104.43 1.1K
11:29 104.39 104.40 104.32 104.40 4.8K
11:30 104.40 104.40 104.35 104.35 1.3K
11:31 104.35 104.37 104.31 104.31 2.2K
11:32 104.31 104.39 104.31 104.39 1.9K
11:33 104.41 104.41 104.38 104.38 1.6K
11:34 104.38 104.44 104.38 104.44 0.5K
11:35 104.54 104.66 104.54 104.66 3.4K
11:36 104.68 104.68 104.51 104.51 2.2K
11:37 104.51 104.51 104.40 104.48 1.8K
11:38 104.45 104.45 104.32 104.32 3.2K
11:39 104.32 104.39 104.30 104.30 0.8K
11:40 104.34 104.35 104.34 104.35 1.3K
11:41 104.33 104.38 104.33 104.38 1.5K
11:42 104.38 104.38 104.31 104.33 2.9K
11:43 104.33 104.35 104.30 104.35 1.0K
11:44 104.35 104.35 104.34 104.34 0.4K
11:45 104.32 104.36 104.29 104.36 3.7K
11:46 104.36 104.37 104.36 104.37 0.8K
11:47 104.38 104.41 104.38 104.41 1.3K
11:48 104.41 104.44 104.39 104.44 1.2K
11:49 104.44 104.44 104.40 104.40 1.8K
11:50 104.37 104.41 104.37 104.41 1.7K
11:51 104.41 104.46 104.41 104.46 1.3K
11:52 104.46 104.50 104.46 104.50 1.3K
11:53 104.49 104.66 104.49 104.66 6.2K
11:54 104.66 104.71 104.66 104.71 8.4K
11:55 104.81 104.86 104.81 104.82 1.1K
11:56 104.83 104.83 104.73 104.73 2.9K
11:57 104.65 104.65 104.65 104.65 1.3K
11:58 104.65 104.66 104.55 104.55 0.9K
11:59 104.55 104.61 104.55 104.55 2.0K
12:00 104.55 104.55 104.55 104.55 0.3K
12:01 104.54 104.54 104.51 104.51 1.7K
12:02 104.51 104.51 104.40 104.40 0.9K
12:03 104.47 104.47 104.47 104.47 2.6K
12:04 104.47 104.48 104.47 104.48 0.9K
12:05 104.40 104.40 104.40 104.40 1.4K
12:06 104.40 104.40 104.39 104.39 1.3K
12:07 104.39 104.42 104.37 104.37 1.3K
12:08 104.37 104.46 104.37 104.46 1.3K
12:09 104.46 104.46 104.31 104.31 1.6K
12:10 104.34 104.34 104.28 104.28 1.3K
12:11 104.28 104.36 104.28 104.36 5.4K
12:12 104.36 104.50 104.36 104.42 5.2K
12:13 104.42 104.43 104.42 104.43 2.7K
12:14 104.43 104.47 104.43 104.47 1.9K
12:15 104.47 104.51 104.47 104.51 9.5K
12:16 104.51 104.58 104.50 104.53 11.7K
12:17 104.53 104.53 104.49 104.49 3.4K
12:18 104.49 104.49 104.48 104.48 2.6K
12:19 104.48 104.48 104.12 104.12 3.1K
12:20 104.12 104.12 104.12 104.12 0.8K
12:21 104.12 104.12 104.07 104.07 1.0K
12:22 104.07 104.07 104.04 104.05 0.7K
12:23 104.05 104.05 104.05 104.05 1.3K
12:24 104.05 104.12 104.05 104.12 1.4K
12:25 104.12 104.12 104.01 104.01 0.9K
12:26 104.01 104.09 103.99 104.09 3.2K
12:27 104.12 104.12 104.09 104.09 1.3K
12:28 104.09 104.09 104.05 104.05 0.4K
12:29 104.05 104.12 104.05 104.12 4.2K
12:30 104.12 104.15 104.03 104.03 1.9K
12:31 104.03 104.03 104.03 104.03 0.9K
12:32 104.03 104.11 104.03 104.08 0.9K
12:33 104.08 104.09 104.08 104.09 0.8K
12:34 104.09 104.09 104.06 104.06 1.5K
12:35 104.12 104.12 104.12 104.12 2.5K
12:36 104.12 104.12 103.96 103.96 1.4K
12:37 103.96 103.99 103.96 103.99 0.3K
12:38 103.99 103.99 103.99 103.99 0.3K
12:39 103.96 103.96 103.96 103.96 2.4K
12:40 103.95 103.96 103.95 103.96 4.8K
12:41 103.96 103.99 103.96 103.99 3.0K
12:42 104.02 104.02 104.01 104.01 1.0K
12:43 104.01 104.04 104.01 104.04 0.6K
12:44 104.04 104.06 104.04 104.04 1.2K
12:45 104.06 104.11 104.06 104.11 1.9K
12:46 104.12 104.15 104.12 104.15 1.8K
12:47 104.15 104.19 104.15 104.19 1.5K
12:48 104.24 104.29 104.21 104.29 2.3K
12:49 104.29 104.29 104.25 104.25 1.9K
12:50 104.27 104.27 104.27 104.27 1.1K
12:51 104.26 104.26 104.22 104.22 2.5K
12:52 104.15 104.15 104.15 104.15 3.6K
12:53 104.15 104.24 104.15 104.22 1.5K
12:54 104.22 104.28 104.22 104.28 1.5K
12:55 104.28 104.28 104.21 104.23 0.8K
12:56 104.19 104.24 104.19 104.24 2.6K
12:57 104.24 104.30 104.24 104.30 1.9K
12:58 104.40 104.40 104.40 104.40 0.9K
12:59 104.40 104.40 104.36 104.36 1.5K
13:00 104.39 104.40 104.39 104.40 0.8K
13:01 104.40 104.40 104.35 104.35 0.7K
13:02 104.31 104.31 104.28 104.28 1.8K
13:03 104.27 104.27 104.18 104.18 1.9K
13:04 104.33 104.33 104.33 104.33 2.0K
13:05 104.33 104.33 104.27 104.27 1.8K
13:06 104.27 104.28 104.27 104.28 0.4K
13:07 104.25 104.28 104.24 104.28 2.7K
13:08 104.26 104.27 104.26 104.27 1.1K
13:09 104.30 104.30 104.27 104.27 1.7K
13:10 104.26 104.26 104.26 104.26 0.2K
13:11 104.26 104.28 104.26 104.28 2.1K
13:12 104.28 104.32 104.28 104.32 1.7K
13:13 104.32 104.32 104.30 104.30 0.6K
13:14 104.29 104.37 104.29 104.37 3.0K
13:15 104.49 104.57 104.49 104.57 2.9K
13:16 104.61 104.67 104.61 104.67 2.3K
13:17 104.64 104.71 104.64 104.71 2.4K
13:18 104.66 104.70 104.66 104.70 1.6K
13:19 104.70 104.71 104.66 104.71 2.2K
13:20 104.64 104.71 104.64 104.71 1.5K
13:21 104.71 104.71 104.66 104.66 1.7K
13:22 104.66 104.66 104.55 104.55 2.7K
13:23 104.55 104.55 104.51 104.51 0.7K
13:24 104.50 104.50 104.48 104.48 1.0K
13:25 104.48 104.48 104.48 104.48 0.4K
13:26 104.48 104.48 104.48 104.48 1.4K
13:27 104.49 104.52 104.48 104.52 2.6K
13:28 104.57 104.59 104.54 104.59 2.3K
13:29 104.59 104.59 104.58 104.58 0.7K
13:30 104.62 104.62 104.60 104.60 0.9K
13:31 104.58 104.61 104.58 104.61 2.3K
13:32 104.61 104.61 104.57 104.57 1.2K
13:33 104.57 104.57 104.57 104.57 0.8K
13:34 104.57 104.71 104.57 104.71 0.5K
13:35 104.71 104.71 104.67 104.67 1.2K
13:36 104.71 104.71 104.71 104.71 1.4K
13:37 104.71 104.76 104.71 104.76 1.1K
13:38 104.76 104.76 104.73 104.73 3.0K
13:39 104.73 104.73 104.72 104.72 1.0K
13:40 104.77 104.82 104.77 104.82 2.7K
13:41 104.82 104.82 104.76 104.76 2.0K
13:42 104.76 104.76 104.76 104.76 0.4K
13:43 104.76 104.79 104.76 104.79 1.1K
13:44 104.79 104.80 104.79 104.80 0.8K
13:45 104.77 104.77 104.77 104.77 1.2K
13:46 104.79 104.83 104.79 104.83 2.6K
13:47 104.89 104.89 104.89 104.89 0.8K
13:48 104.89 104.93 104.89 104.93 2.0K
13:49 104.91 104.94 104.91 104.94 2.7K
13:50 104.94 104.94 104.93 104.93 0.8K
13:51 105.02 105.02 104.99 104.99 1.2K
13:52 105.04 105.04 105.03 105.04 4.4K
13:53 105.04 105.06 105.04 105.06 0.3K
13:54 105.06 105.06 105.06 105.06 0.3K
13:55 105.09 105.10 105.09 105.10 1.3K
13:56 105.10 105.13 105.10 105.11 5.0K
13:57 105.13 105.13 105.09 105.12 5.2K
13:58 105.12 105.13 105.12 105.13 0.5K
13:59 105.13 105.17 105.13 105.17 3.2K
14:00 105.17 105.20 105.17 105.20 2.2K
14:01 105.20 105.20 105.16 105.19 0.7K
14:02 105.19 105.23 105.19 105.23 4.3K
14:03 105.23 105.25 105.23 105.23 1.9K
14:04 105.25 105.27 105.23 105.23 4.9K
14:05 105.23 105.23 105.18 105.18 4.2K
14:06 105.18 105.18 105.16 105.17 2.1K
14:07 105.15 105.15 105.08 105.08 1.9K
14:08 105.04 105.04 104.99 105.00 5.5K
14:09 105.00 105.01 105.00 105.01 0.9K
14:10 104.99 105.02 104.98 105.02 3.1K
14:11 105.06 105.06 105.01 105.01 1.6K
14:12 105.01 105.05 105.00 105.05 2.7K
14:13 105.05 105.06 105.05 105.06 1.7K
14:14 105.06 105.08 105.05 105.05 2.2K
14:15 105.10 105.13 105.09 105.13 5.4K
14:16 105.13 105.13 105.08 105.09 2.9K
14:17 105.08 105.08 105.08 105.08 2.1K
14:18 105.08 105.09 105.08 105.08 2.4K
14:19 105.08 105.10 105.01 105.10 3.1K
14:20 105.11 105.13 105.11 105.13 2.0K
14:21 105.15 105.15 105.15 105.15 0.6K
14:22 105.15 105.15 105.13 105.15 3.6K
14:23 105.15 105.15 105.11 105.11 1.5K
14:24 105.06 105.09 105.06 105.06 1.9K
14:25 105.05 105.05 105.00 105.02 1.2K
14:26 105.02 105.11 105.02 105.11 4.4K
14:27 105.11 105.20 105.11 105.20 1.5K
14:28 105.20 105.21 105.20 105.21 1.9K
14:29 105.21 105.26 105.21 105.26 1.6K
14:30 105.24 105.25 105.22 105.22 4.0K
14:31 105.23 105.25 105.23 105.25 1.6K
14:32 105.25 105.26 105.23 105.26 2.1K
14:33 105.26 105.30 105.26 105.30 4.0K
14:34 105.30 105.34 105.30 105.34 1.8K
14:35 105.28 105.28 105.25 105.25 2.9K
14:36 105.25 105.28 105.25 105.28 1.5K
14:37 105.28 105.28 105.27 105.27 0.5K
14:38 105.27 105.27 105.27 105.27 0.7K
14:39 105.27 105.27 105.26 105.26 3.1K
14:40 105.26 105.26 105.20 105.20 2.0K
14:41 105.22 105.22 105.18 105.18 2.1K
14:42 105.18 105.20 105.17 105.17 2.8K
14:43 105.20 105.20 105.19 105.19 1.1K
14:44 105.14 105.14 105.05 105.05 1.6K
14:45 105.05 105.10 105.04 105.04 3.9K
14:46 105.04 105.08 105.04 105.08 2.1K
14:47 105.08 105.12 105.08 105.08 1.9K
14:48 105.08 105.08 105.03 105.03 1.1K
14:49 105.03 105.03 105.02 105.03 1.0K
14:50 105.03 105.03 104.97 104.97 2.2K
14:51 104.94 104.94 104.94 104.94 1.0K
14:52 104.91 104.92 104.90 104.91 2.5K
14:53 104.91 104.91 104.87 104.89 2.5K
14:54 104.89 104.90 104.89 104.90 0.7K
14:55 104.90 104.90 104.86 104.87 3.5K
14:56 104.87 104.88 104.87 104.88 1.7K
14:57 104.88 104.88 104.88 104.88 0.6K
14:58 104.88 104.96 104.88 104.96 0.8K
14:59 104.97 104.99 104.96 104.96 4.5K
15:00 104.96 104.96 104.96 104.96 0.3K
15:01 104.93 104.93 104.90 104.90 1.9K
15:02 104.89 104.92 104.89 104.92 1.6K
15:03 104.92 104.92 104.85 104.89 3.5K
15:04 104.89 104.89 104.84 104.84 2.6K
15:05 104.86 104.86 104.82 104.84 0.8K
15:06 104.82 104.85 104.82 104.85 3.6K
15:07 104.85 104.86 104.85 104.86 1.3K
15:08 104.86 104.90 104.84 104.90 3.3K
15:09 104.90 104.90 104.90 104.90 0.4K
15:10 104.90 104.92 104.90 104.92 1.4K
15:11 104.93 104.93 104.92 104.93 3.0K
15:12 104.93 104.93 104.91 104.91 2.0K
15:13 104.91 104.91 104.91 104.91 1.9K
15:14 104.91 105.01 104.91 105.01 1.2K
15:15 105.01 105.01 105.01 105.01 2.0K
15:16 105.03 105.08 105.03 105.08 3.6K
15:17 105.08 105.09 105.08 105.08 0.6K
15:18 105.08 105.09 105.08 105.08 4.0K
15:19 105.08 105.16 105.08 105.16 3.8K
15:20 105.16 105.16 105.15 105.15 2.7K
15:21 105.15 105.19 105.15 105.19 3.5K
15:22 105.17 105.17 105.13 105.15 4.1K
15:23 105.15 105.15 105.10 105.10 1.9K
15:24 105.10 105.10 105.09 105.09 2.5K
15:25 105.09 105.09 105.06 105.07 2.8K
15:26 105.07 105.13 105.07 105.13 1.2K
15:27 105.09 105.13 105.09 105.13 1.6K
15:28 105.17 105.17 105.11 105.12 1.9K
15:29 105.12 105.12 105.10 105.10 1.4K
15:30 105.08 105.11 105.07 105.10 4.0K
15:31 105.13 105.16 105.13 105.14 3.3K
15:32 105.14 105.15 105.13 105.15 2.9K
15:33 105.15 105.18 105.15 105.18 1.6K
15:34 105.18 105.22 105.18 105.22 4.2K
15:35 105.22 105.26 105.22 105.26 1.6K
15:36 105.27 105.29 105.26 105.26 2.4K
15:37 105.25 105.27 105.25 105.25 2.4K
15:38 105.20 105.21 105.18 105.18 5.5K
15:39 105.18 105.19 105.18 105.19 1.4K
15:40 105.15 105.15 105.14 105.14 5.5K
15:41 105.14 105.22 105.14 105.22 2.4K
15:42 105.23 105.23 105.23 105.23 4.3K
15:43 105.20 105.20 105.15 105.18 6.0K
15:44 105.20 105.27 105.20 105.27 2.1K
15:45 105.27 105.27 105.27 105.27 2.3K
15:46 105.25 105.26 105.23 105.26 5.7K
15:47 105.26 105.26 105.24 105.25 4.7K
15:48 105.26 105.32 105.26 105.32 4.7K
15:49 105.30 105.33 105.30 105.33 4.0K
15:50 105.32 105.32 105.27 105.30 4.3K
15:51 105.29 105.30 105.26 105.26 9.9K
15:52 105.24 105.24 105.19 105.19 8.1K
15:53 105.18 105.18 105.15 105.16 8.0K
15:54 105.14 105.19 105.13 105.19 14.8K
15:55 105.18 105.27 105.18 105.26 15.7K
15:56 105.23 105.24 105.17 105.21 15.9K
15:57 105.22 105.26 105.22 105.26 16.3K
15:58 105.25 105.26 105.21 105.23 25.0K
15:59 105.23 105.23 105.09 105.09 35.9K
16:00 105.12 105.13 105.04 105.06 438.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据