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
09:31 105.01 105.09 103.50 104.76 13.4K
09:32 104.80 104.80 104.69 104.69 1.9K
09:33 104.70 104.70 104.68 104.68 1.0K
09:34 104.68 104.68 104.34 104.34 1.9K
09:35 104.34 104.34 104.34 104.34 0.9K
09:36 104.34 104.46 104.34 104.46 3.2K
09:37 104.46 104.57 104.46 104.57 3.0K
09:38 104.57 104.71 104.57 104.71 2.7K
09:39 104.79 104.84 104.71 104.71 2.0K
09:40 104.74 104.97 104.74 104.97 5.5K
09:41 104.97 104.98 104.97 104.98 1.0K
09:42 104.98 104.98 104.98 104.98 0.3K
09:43 104.98 105.08 104.98 105.08 3.8K
09:44 105.10 105.10 105.10 105.10 1.9K
09:45 105.10 105.10 104.74 104.74 1.7K
09:46 104.74 104.85 104.74 104.85 1.1K
09:47 104.85 104.86 104.79 104.86 2.6K
09:48 104.87 104.96 104.87 104.96 1.4K
09:49 104.96 104.96 104.96 104.96 0.9K
09:50 104.96 104.96 104.96 104.96 1.0K
09:51 104.96 105.06 104.96 105.06 1.5K
09:52 105.06 105.18 105.06 105.12 3.6K
09:53 105.12 105.12 105.12 105.12 0.7K
09:54 105.12 105.12 105.12 105.12 0.5K
09:55 105.12 105.12 105.12 105.12 0.4K
09:56 105.12 105.12 105.08 105.08 1.1K
09:57 105.08 105.08 104.98 104.98 5.7K
09:58 104.95 104.96 104.95 104.96 4.7K
09:59 104.96 104.96 104.96 104.96 0.6K
10:00 104.96 104.99 104.96 104.99 0.9K
10:01 104.99 104.99 104.99 104.99 0.4K
10:02 104.99 105.11 104.90 105.11 14.2K
10:03 105.12 105.15 105.12 105.13 1.4K
10:04 105.13 105.13 105.13 105.13 0.2K
10:05 105.13 105.13 105.05 105.05 2.3K
10:06 105.05 105.14 105.05 105.14 1.9K
10:07 105.14 105.18 105.14 105.18 1.2K
10:08 105.18 105.18 105.09 105.09 0.6K
10:09 105.19 105.19 105.13 105.18 2.6K
10:10 105.14 105.23 105.14 105.23 3.4K
10:11 105.23 105.23 105.22 105.22 0.7K
10:12 105.22 105.31 105.22 105.31 2.8K
10:13 105.31 105.31 105.29 105.29 1.6K
10:14 105.29 105.29 105.26 105.26 0.6K
10:15 105.26 105.28 105.26 105.28 1.0K
10:16 105.28 105.35 105.28 105.35 0.7K
10:17 105.35 105.35 105.23 105.23 2.6K
10:18 105.22 105.23 105.22 105.23 0.8K
10:19 105.23 105.24 105.23 105.24 0.8K
10:20 105.24 105.24 105.20 105.20 2.6K
10:21 105.20 105.20 105.19 105.19 1.4K
10:22 105.19 105.19 105.19 105.19 0.9K
10:23 105.19 105.21 105.19 105.21 1.1K
10:24 105.24 105.24 105.20 105.20 1.1K
10:25 105.23 105.25 105.23 105.23 1.6K
10:26 105.23 105.23 105.23 105.23 0.3K
10:27 105.23 105.23 105.23 105.23 0.5K
10:28 105.23 105.27 105.19 105.19 1.8K
10:29 105.16 105.19 105.16 105.19 1.2K
10:30 105.19 105.21 105.19 105.21 6.2K
10:31 105.21 105.26 105.21 105.26 1.7K
10:32 105.32 105.32 105.29 105.32 4.1K
10:33 105.32 105.34 105.32 105.34 0.8K
10:34 105.34 105.34 105.31 105.31 0.5K
10:35 105.30 105.35 105.30 105.34 5.0K
10:36 105.34 105.34 105.26 105.26 1.8K
10:37 105.26 105.26 105.11 105.11 0.7K
10:38 105.11 105.14 105.08 105.14 3.8K
10:39 105.11 105.18 105.11 105.18 4.1K
10:40 105.20 105.20 105.11 105.11 2.5K
10:41 105.07 105.09 105.07 105.09 1.7K
10:42 105.09 105.11 105.07 105.07 4.6K
10:43 105.09 105.09 105.09 105.09 3.5K
10:44 105.09 105.09 105.05 105.05 0.7K
10:45 105.05 105.05 105.05 105.05 1.8K
10:46 105.05 105.05 105.05 105.05 0.5K
10:47 105.05 105.05 105.05 105.05 0.5K
10:48 105.05 105.05 105.00 105.00 3.3K
10:49 105.00 105.00 105.00 105.00 0.4K
10:50 105.00 105.00 105.00 105.00 1.4K
10:51 105.00 105.05 105.00 105.05 1.2K
10:52 105.05 105.05 105.03 105.03 1.6K
10:53 105.03 105.03 105.03 105.03 1.2K
10:54 105.03 105.03 105.03 105.03 1.5K
10:55 105.03 105.06 105.03 105.03 4.0K
10:56 105.03 105.03 104.97 104.97 2.3K
10:57 104.97 104.97 104.97 104.97 0.9K
10:58 104.97 104.98 104.97 104.98 0.3K
10:59 104.98 104.98 104.93 104.93 1.9K
11:00 104.93 104.95 104.93 104.93 0.7K
11:01 104.98 105.01 104.98 105.01 1.8K
11:02 105.00 105.00 105.00 105.00 2.8K
11:03 105.00 105.00 104.98 104.98 0.7K
11:04 104.98 104.98 104.93 104.93 0.7K
11:05 104.93 104.99 104.93 104.94 1.2K
11:06 104.89 104.89 104.85 104.85 1.2K
11:07 104.85 104.93 104.85 104.93 0.6K
11:08 104.89 104.89 104.89 104.89 1.2K
11:09 104.89 104.92 104.89 104.89 0.5K
11:10 104.93 104.96 104.93 104.94 2.1K
11:11 104.97 104.97 104.94 104.94 2.9K
11:12 104.94 104.97 104.94 104.97 0.9K
11:13 104.94 104.94 104.90 104.90 1.3K
11:14 104.90 104.96 104.90 104.96 0.7K
11:15 104.96 104.96 104.95 104.95 1.0K
11:16 104.95 104.95 104.89 104.89 1.0K
11:17 104.89 104.89 104.89 104.89 0.3K
11:18 104.89 104.89 104.89 104.89 0.4K
11:19 104.89 104.89 104.89 104.89 0.7K
11:20 104.89 104.89 104.89 104.89 0.2K
11:21 104.89 105.00 104.89 105.00 1.4K
11:22 105.00 105.07 105.00 105.02 2.2K
11:23 105.01 105.01 104.96 104.96 1.6K
11:24 104.96 105.03 104.96 105.03 0.6K
11:25 105.00 105.00 105.00 105.00 2.8K
11:26 105.00 105.00 104.98 104.98 2.8K
11:27 104.98 104.98 104.87 104.87 2.6K
11:28 104.83 104.83 104.83 104.83 1.5K
11:29 104.83 104.83 104.83 104.83 0.3K
11:30 104.83 104.83 104.83 104.83 0.7K
11:31 104.83 104.83 104.83 104.83 0.7K
11:32 104.83 104.83 104.83 104.83 0.3K
11:33 104.83 104.83 104.79 104.80 2.1K
11:34 104.80 104.80 104.66 104.66 1.1K
11:35 104.73 104.78 104.68 104.68 1.1K
11:36 104.68 104.73 104.68 104.72 1.0K
11:37 104.72 104.72 104.69 104.71 0.7K
11:38 104.68 104.70 104.68 104.70 0.5K
11:39 104.70 104.70 104.68 104.68 0.9K
11:40 104.68 104.72 104.68 104.72 0.6K
11:41 104.73 104.73 104.65 104.65 1.0K
11:42 104.66 104.66 104.66 104.66 1.4K
11:43 104.66 104.67 104.62 104.62 1.0K
11:44 104.62 104.62 104.61 104.61 0.5K
11:45 104.61 104.63 104.61 104.63 1.1K
11:46 104.66 104.68 104.66 104.68 1.4K
11:47 104.68 104.68 104.68 104.68 0.5K
11:48 104.66 104.68 104.66 104.68 0.9K
11:49 104.68 104.68 104.63 104.63 1.4K
11:50 104.66 104.68 104.66 104.68 3.3K
11:51 104.73 104.73 104.71 104.71 1.6K
11:52 104.71 104.75 104.71 104.75 1.2K
11:53 104.75 104.77 104.75 104.77 1.3K
11:54 104.77 104.77 104.73 104.73 0.6K
11:55 104.73 104.74 104.73 104.74 0.4K
11:56 104.74 104.74 104.73 104.73 1.0K
11:57 104.74 104.77 104.74 104.75 2.2K
11:58 104.75 104.75 104.75 104.75 1.2K
11:59 104.75 104.75 104.74 104.75 0.8K
12:00 104.75 104.75 104.69 104.69 2.6K
12:01 104.69 104.74 104.69 104.74 2.8K
12:02 104.74 104.78 104.74 104.78 0.6K
12:03 104.78 104.83 104.78 104.83 1.9K
12:04 104.83 104.83 104.75 104.78 0.8K
12:05 104.80 104.80 104.80 104.80 0.7K
12:06 104.80 104.82 104.79 104.79 1.0K
12:07 104.81 104.88 104.81 104.86 2.9K
12:08 104.83 104.83 104.82 104.82 2.2K
12:09 104.82 104.84 104.82 104.84 0.4K
12:10 104.84 104.84 104.84 104.84 0.5K
12:11 104.83 104.83 104.83 104.83 0.7K
12:12 104.83 104.89 104.83 104.89 2.3K
12:13 104.89 104.89 104.89 104.89 0.3K
12:14 104.89 104.91 104.89 104.91 1.6K
12:15 104.89 104.90 104.89 104.90 1.5K
12:16 104.90 104.90 104.88 104.88 1.1K
12:17 104.83 104.86 104.83 104.86 3.2K
12:18 104.89 104.89 104.89 104.89 0.8K
12:19 104.88 104.90 104.88 104.90 0.7K
12:20 104.87 104.87 104.87 104.87 1.0K
12:21 104.87 104.87 104.86 104.86 0.7K
12:22 104.88 104.89 104.88 104.89 2.9K
12:23 104.89 104.89 104.89 104.89 1.0K
12:24 104.87 104.87 104.87 104.87 1.2K
12:25 104.87 104.92 104.87 104.92 2.5K
12:26 104.92 104.92 104.89 104.89 1.1K
12:27 104.89 104.91 104.89 104.89 0.6K
12:28 104.90 104.90 104.90 104.90 0.5K
12:29 104.91 104.91 104.88 104.89 1.5K
12:30 104.87 104.89 104.87 104.89 0.9K
12:31 104.89 104.89 104.86 104.86 1.8K
12:32 104.86 104.87 104.79 104.79 2.1K
12:33 104.79 104.82 104.79 104.82 0.4K
12:34 104.82 104.84 104.82 104.84 1.5K
12:35 104.85 104.85 104.73 104.73 2.1K
12:36 104.73 104.75 104.73 104.75 0.9K
12:37 104.70 104.70 104.67 104.67 0.6K
12:38 104.67 104.71 104.67 104.71 0.6K
12:39 104.71 104.71 104.71 104.71 0.9K
12:40 104.69 104.69 104.67 104.67 1.6K
12:41 104.67 104.67 104.67 104.67 0.4K
12:42 104.67 104.68 104.63 104.63 3.4K
12:43 104.66 104.69 104.66 104.69 0.7K
12:44 104.69 104.69 104.69 104.69 0.0K
12:45 104.69 104.72 104.69 104.72 3.1K
12:46 104.72 104.72 104.69 104.69 1.1K
12:47 104.69 104.70 104.69 104.70 0.8K
12:48 104.74 104.75 104.74 104.75 2.0K
12:49 104.75 104.75 104.75 104.75 0.2K
12:50 104.76 104.76 104.76 104.76 0.2K
12:51 104.75 104.77 104.75 104.75 1.2K
12:52 104.75 104.77 104.75 104.77 0.2K
12:53 104.77 104.77 104.74 104.76 0.6K
12:54 104.76 104.76 104.72 104.72 1.6K
12:55 104.72 104.75 104.72 104.75 1.5K
12:56 104.66 104.68 104.66 104.68 4.3K
12:57 104.68 104.68 104.68 104.68 0.2K
12:58 104.68 104.68 104.66 104.66 1.0K
12:59 104.66 104.66 104.63 104.65 1.0K
13:00 104.64 104.64 104.64 104.64 0.8K
13:01 104.64 104.67 104.64 104.67 0.9K
13:02 104.67 104.67 104.67 104.67 1.0K
13:03 104.67 104.67 104.67 104.67 0.3K
13:04 104.67 104.67 104.67 104.67 0.3K
13:05 104.67 104.67 104.67 104.67 0.5K
13:06 104.67 104.68 104.67 104.68 1.4K
13:07 104.68 104.78 104.68 104.78 0.6K
13:08 104.78 104.78 104.78 104.78 0.2K
13:09 104.78 104.78 104.78 104.78 0.6K
13:10 104.78 104.81 104.78 104.81 0.4K
13:11 104.78 104.78 104.78 104.78 1.7K
13:12 104.78 104.78 104.75 104.75 1.9K
13:13 104.75 104.75 104.75 104.75 1.2K
13:14 104.73 104.73 104.70 104.70 1.1K
13:15 104.68 104.68 104.68 104.68 1.4K
13:16 104.68 104.68 104.65 104.66 0.6K
13:17 104.66 104.66 104.65 104.65 0.6K
13:18 104.65 104.65 104.65 104.65 0.9K
13:19 104.65 104.65 104.65 104.65 0.7K
13:20 104.65 104.65 104.61 104.61 1.0K
13:21 104.61 104.61 104.61 104.61 1.3K
13:22 104.63 104.63 104.63 104.63 2.3K
13:23 104.63 104.63 104.59 104.59 0.8K
13:24 104.59 104.59 104.59 104.59 0.2K
13:25 104.59 104.59 104.59 104.59 0.8K
13:26 104.58 104.58 104.58 104.58 0.6K
13:27 104.58 104.59 104.58 104.59 0.4K
13:28 104.59 104.61 104.59 104.61 1.8K
13:29 104.61 104.61 104.59 104.59 1.1K
13:30 104.59 104.59 104.59 104.59 0.3K
13:31 104.59 104.59 104.57 104.57 0.6K
13:32 104.53 104.53 104.49 104.49 3.0K
13:33 104.50 104.53 104.50 104.53 1.7K
13:34 104.53 104.57 104.53 104.57 2.9K
13:35 104.54 104.54 104.54 104.54 1.0K
13:36 104.54 104.54 104.50 104.50 1.5K
13:37 104.50 104.50 104.50 104.50 0.4K
13:38 104.54 104.58 104.54 104.58 1.1K
13:39 104.58 104.58 104.58 104.58 0.6K
13:40 104.58 104.58 104.53 104.53 0.6K
13:41 104.51 104.51 104.50 104.50 1.0K
13:42 104.50 104.50 104.48 104.48 0.9K
13:43 104.48 104.49 104.48 104.49 1.3K
13:44 104.49 104.52 104.49 104.52 1.4K
13:45 104.53 104.53 104.53 104.53 0.7K
13:46 104.53 104.55 104.53 104.55 1.1K
13:47 104.55 104.55 104.55 104.55 0.2K
13:48 104.55 104.55 104.55 104.55 0.2K
13:49 104.55 104.58 104.55 104.58 2.4K
13:50 104.58 104.65 104.58 104.65 0.4K
13:51 104.65 104.72 104.64 104.72 2.0K
13:52 104.72 104.72 104.63 104.63 2.0K
13:53 104.63 104.63 104.63 104.63 0.5K
13:54 104.63 104.63 104.63 104.63 0.2K
13:55 104.63 104.65 104.63 104.65 1.2K
13:56 104.65 104.65 104.63 104.63 1.2K
13:57 104.63 104.63 104.63 104.63 0.1K
13:58 104.63 104.63 104.62 104.62 0.4K
13:59 104.62 104.62 104.60 104.60 1.3K
14:00 104.60 104.60 104.56 104.56 0.3K
14:01 104.56 104.60 104.53 104.60 5.4K
14:02 104.60 104.60 104.52 104.52 0.8K
14:03 104.52 104.61 104.52 104.53 1.4K
14:04 104.53 104.58 104.53 104.53 1.1K
14:05 104.53 104.53 104.52 104.52 0.7K
14:06 104.52 104.52 104.52 104.52 0.9K
14:07 104.52 104.58 104.52 104.58 1.8K
14:08 104.58 104.58 104.58 104.58 0.3K
14:09 104.58 104.59 104.58 104.59 0.5K
14:10 104.59 104.60 104.55 104.60 0.5K
14:11 104.60 104.62 104.60 104.62 1.1K
14:12 104.62 104.62 104.58 104.58 0.5K
14:13 104.57 104.57 104.57 104.57 0.4K
14:14 104.54 104.55 104.54 104.55 1.3K
14:15 104.55 104.62 104.55 104.62 1.9K
14:16 104.62 104.63 104.62 104.63 0.3K
14:17 104.63 104.63 104.63 104.63 0.2K
14:18 104.64 104.64 104.59 104.59 2.9K
14:19 104.59 104.59 104.56 104.56 0.9K
14:20 104.56 104.56 104.56 104.56 0.4K
14:21 104.57 104.57 104.53 104.53 3.3K
14:22 104.53 104.53 104.53 104.53 0.1K
14:23 104.53 104.55 104.53 104.55 0.4K
14:24 104.55 104.56 104.55 104.56 2.3K
14:25 104.56 104.60 104.56 104.60 1.5K
14:26 104.59 104.60 104.59 104.60 1.3K
14:27 104.60 104.60 104.60 104.60 0.7K
14:28 104.60 104.62 104.60 104.62 5.7K
14:29 104.64 104.65 104.63 104.65 2.2K
14:30 104.64 104.64 104.64 104.64 0.8K
14:31 104.62 104.65 104.62 104.65 1.2K
14:32 104.66 104.68 104.66 104.68 1.3K
14:33 104.74 104.74 104.74 104.74 1.0K
14:34 104.74 104.78 104.74 104.78 0.9K
14:35 104.78 104.78 104.68 104.68 2.2K
14:36 104.68 104.68 104.66 104.66 1.0K
14:37 104.66 104.66 104.66 104.66 0.3K
14:38 104.66 104.66 104.62 104.66 2.1K
14:39 104.66 104.66 104.63 104.63 0.8K
14:40 104.63 104.67 104.63 104.67 2.4K
14:41 104.64 104.66 104.64 104.66 3.8K
14:42 104.66 104.66 104.66 104.66 1.7K
14:43 104.66 104.66 104.66 104.66 0.3K
14:44 104.66 104.66 104.43 104.49 0.6K
14:45 104.49 104.55 104.49 104.55 2.4K
14:46 104.55 104.57 104.55 104.56 0.4K
14:47 104.56 104.56 104.47 104.47 1.8K
14:48 104.47 104.57 104.47 104.57 1.9K
14:49 104.57 104.57 104.55 104.57 0.6K
14:50 104.57 104.62 104.57 104.62 1.6K
14:51 104.62 104.62 104.62 104.62 1.3K
14:52 104.62 104.62 104.62 104.62 0.6K
14:53 104.62 104.62 104.59 104.59 1.5K
14:54 104.56 104.58 104.56 104.58 0.7K
14:55 104.58 104.58 104.55 104.55 0.8K
14:56 104.58 104.68 104.58 104.68 3.0K
14:57 104.68 104.68 104.68 104.68 1.1K
14:58 104.68 104.68 104.68 104.68 0.4K
14:59 104.68 104.73 104.68 104.73 2.2K
15:00 104.73 104.77 104.73 104.77 1.2K
15:01 104.77 104.77 104.74 104.74 2.1K
15:02 104.74 104.74 104.70 104.72 1.5K
15:03 104.72 104.77 104.72 104.77 1.4K
15:04 104.77 104.81 104.74 104.81 1.6K
15:05 104.81 104.81 104.76 104.76 2.5K
15:06 104.76 104.82 104.76 104.82 1.4K
15:07 104.82 104.82 104.82 104.82 0.6K
15:08 104.82 104.82 104.82 104.82 1.3K
15:09 104.82 104.82 104.74 104.74 2.5K
15:10 104.74 104.74 104.74 104.74 1.0K
15:11 104.74 104.83 104.74 104.83 1.4K
15:12 104.83 104.88 104.83 104.85 0.4K
15:13 104.85 104.91 104.85 104.91 1.5K
15:14 104.89 104.91 104.89 104.91 1.3K
15:15 104.91 104.94 104.91 104.94 2.2K
15:16 104.94 104.98 104.94 104.97 2.2K
15:17 104.97 104.99 104.96 104.96 1.7K
15:18 104.91 104.94 104.91 104.92 1.9K
15:19 104.92 104.92 104.91 104.91 1.6K
15:20 104.85 104.85 104.81 104.81 2.8K
15:21 104.88 104.88 104.88 104.88 0.9K
15:22 104.88 104.88 104.80 104.81 3.0K
15:23 104.80 104.82 104.80 104.82 1.5K
15:24 104.82 104.82 104.73 104.73 2.8K
15:25 104.73 104.76 104.73 104.76 3.9K
15:26 104.78 104.83 104.77 104.83 3.1K
15:27 104.83 104.88 104.83 104.88 1.1K
15:28 104.88 104.88 104.84 104.85 2.9K
15:29 104.85 104.88 104.85 104.88 1.8K
15:30 104.86 104.86 104.77 104.77 2.9K
15:31 104.77 104.80 104.77 104.80 1.6K
15:32 104.80 104.80 104.76 104.76 2.0K
15:33 104.76 104.79 104.76 104.79 1.1K
15:34 104.79 104.79 104.78 104.78 2.1K
15:35 104.78 104.81 104.78 104.81 1.3K
15:36 104.81 104.81 104.80 104.80 1.6K
15:37 104.80 104.80 104.76 104.76 1.5K
15:38 104.76 104.80 104.75 104.80 3.6K
15:39 104.80 104.80 104.75 104.75 1.5K
15:40 104.75 104.75 104.75 104.75 1.1K
15:41 104.74 104.74 104.74 104.74 1.6K
15:42 104.74 104.80 104.74 104.80 1.9K
15:43 104.80 104.80 104.76 104.79 2.8K
15:44 104.78 104.78 104.75 104.75 2.9K
15:45 104.75 104.75 104.73 104.73 2.3K
15:46 104.71 104.74 104.71 104.74 4.0K
15:47 104.76 104.77 104.75 104.75 3.2K
15:48 104.77 104.77 104.77 104.77 2.1K
15:49 104.75 104.81 104.75 104.81 5.0K
15:50 104.80 104.80 104.75 104.75 3.7K
15:51 104.79 104.90 104.79 104.85 12.0K
15:52 104.88 104.88 104.80 104.84 6.6K
15:53 104.84 104.84 104.80 104.80 6.7K
15:54 104.77 104.78 104.75 104.77 11.5K
15:55 104.76 104.80 104.75 104.77 6.3K
15:56 104.74 104.74 104.67 104.73 15.8K
15:57 104.72 104.74 104.70 104.70 16.2K
15:58 104.63 104.63 104.58 104.58 21.6K
15:59 104.60 104.68 104.60 104.68 27.8K
16:00 104.74 104.83 104.73 104.76 531.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据