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
09:31 104.48 106.00 104.48 104.67 11.6K
09:32 104.65 104.65 104.65 104.65 8.5K
09:33 104.65 104.97 104.65 104.97 2.3K
09:34 104.58 104.58 104.24 104.24 2.5K
09:35 104.24 104.24 103.96 104.06 1.5K
09:36 104.01 104.29 104.01 104.17 0.4K
09:37 104.33 104.53 104.33 104.52 4.3K
09:38 104.47 104.47 104.27 104.36 1.0K
09:39 104.36 104.36 104.36 104.36 1.2K
09:40 104.36 104.39 104.36 104.37 4.2K
09:41 104.37 104.38 104.37 104.38 1.4K
09:42 104.38 104.38 104.38 104.38 1.3K
09:43 104.38 104.48 104.38 104.48 0.6K
09:44 104.40 104.48 104.40 104.48 2.5K
09:45 104.46 104.50 104.46 104.50 0.5K
09:46 104.50 104.50 104.48 104.48 6.4K
09:47 104.48 104.48 104.48 104.48 8.8K
09:48 104.49 104.49 104.47 104.47 0.5K
09:49 104.42 104.54 104.42 104.53 5.9K
09:50 104.53 104.53 104.50 104.50 0.5K
09:51 104.50 104.50 104.50 104.50 0.8K
09:52 104.33 104.40 104.32 104.40 6.9K
09:53 104.47 104.48 104.41 104.41 3.5K
09:54 104.41 104.41 104.41 104.41 0.8K
09:55 104.41 104.48 104.41 104.47 1.7K
09:56 104.47 104.50 104.47 104.50 0.5K
09:57 104.56 104.62 104.56 104.62 6.8K
09:58 104.62 104.66 104.61 104.66 1.5K
09:59 104.61 104.69 104.61 104.69 2.1K
10:00 104.69 104.69 104.65 104.69 0.8K
10:01 104.70 104.77 104.67 104.67 5.9K
10:02 104.65 104.65 104.63 104.63 1.3K
10:03 104.58 104.58 104.57 104.57 2.4K
10:04 104.57 104.59 104.52 104.52 3.8K
10:05 104.52 104.52 104.47 104.50 1.6K
10:06 104.48 104.49 104.48 104.49 1.7K
10:07 104.49 104.54 104.49 104.54 2.1K
10:08 104.54 104.54 104.51 104.53 3.8K
10:09 104.53 104.53 104.53 104.53 0.3K
10:10 104.56 104.56 104.53 104.53 1.7K
10:11 104.53 104.56 104.53 104.56 0.9K
10:12 104.56 104.67 104.56 104.61 3.0K
10:13 104.61 104.64 104.61 104.64 2.3K
10:14 104.66 104.66 104.65 104.66 0.8K
10:15 104.66 104.71 104.66 104.71 1.8K
10:16 104.70 104.78 104.67 104.75 15.4K
10:17 104.75 104.93 104.75 104.93 2.1K
10:18 104.85 104.85 104.78 104.81 2.5K
10:19 104.75 104.82 104.75 104.82 1.4K
10:20 104.78 104.80 104.70 104.70 3.2K
10:21 104.70 104.78 104.70 104.78 1.0K
10:22 104.79 104.79 104.79 104.79 0.5K
10:23 104.77 104.77 104.76 104.76 0.9K
10:24 104.76 104.76 104.76 104.76 0.2K
10:25 104.79 104.79 104.79 104.79 0.6K
10:26 104.79 104.79 104.72 104.72 2.3K
10:27 104.72 104.72 104.72 104.72 0.6K
10:28 104.72 104.81 104.72 104.81 2.1K
10:29 104.81 104.86 104.81 104.86 0.7K
10:30 104.86 104.86 104.85 104.85 1.7K
10:31 104.85 104.85 104.79 104.79 0.4K
10:32 104.82 104.82 104.82 104.82 1.2K
10:33 104.77 104.77 104.77 104.77 0.5K
10:34 104.77 104.77 104.77 104.77 0.8K
10:35 104.84 104.84 104.84 104.84 1.6K
10:36 104.84 104.84 104.84 104.84 2.2K
10:37 104.84 104.84 104.80 104.80 0.7K
10:38 104.80 104.80 104.80 104.80 0.7K
10:39 104.80 104.80 104.80 104.80 0.6K
10:40 104.80 104.80 104.76 104.76 0.3K
10:41 104.76 104.76 104.76 104.76 0.4K
10:42 104.76 104.79 104.69 104.69 3.0K
10:43 104.69 104.70 104.67 104.67 1.4K
10:44 104.67 104.74 104.67 104.74 2.1K
10:45 104.74 104.74 104.71 104.71 0.6K
10:46 104.71 104.71 104.71 104.71 0.4K
10:47 104.71 104.75 104.71 104.75 0.6K
10:48 104.75 104.75 104.74 104.74 0.6K
10:49 104.72 104.72 104.69 104.69 0.6K
10:50 104.68 104.68 104.63 104.65 3.0K
10:51 104.65 104.71 104.65 104.71 0.6K
10:52 104.72 104.79 104.72 104.79 3.0K
10:53 104.79 104.81 104.79 104.80 0.8K
10:54 104.80 104.82 104.80 104.82 1.4K
10:55 104.82 104.82 104.82 104.82 0.5K
10:56 104.82 104.82 104.82 104.82 0.9K
10:57 104.83 104.83 104.83 104.83 0.9K
10:58 104.83 104.83 104.71 104.73 2.9K
10:59 104.61 104.61 104.50 104.50 14.1K
11:00 104.51 104.51 104.44 104.44 3.2K
11:01 104.44 104.44 104.41 104.41 4.3K
11:02 104.41 104.46 104.41 104.41 2.2K
11:03 104.41 104.50 104.41 104.50 4.8K
11:04 104.50 104.65 104.50 104.65 3.0K
11:05 104.65 104.70 104.65 104.70 0.6K
11:06 104.64 104.70 104.64 104.70 2.9K
11:07 104.70 104.70 104.70 104.70 1.5K
11:08 104.70 104.77 104.70 104.77 1.2K
11:09 104.77 104.77 104.61 104.61 0.3K
11:10 104.61 104.68 104.61 104.68 0.9K
11:11 104.68 104.68 104.68 104.68 0.7K
11:12 104.68 104.68 104.64 104.64 1.9K
11:13 104.64 104.64 104.61 104.61 0.5K
11:14 104.66 104.66 104.62 104.62 2.5K
11:15 104.62 104.62 104.61 104.61 0.9K
11:16 104.60 104.66 104.60 104.66 3.1K
11:17 104.66 104.66 104.62 104.62 1.3K
11:18 104.66 104.66 104.66 104.66 0.4K
11:19 104.66 104.66 104.61 104.61 0.7K
11:20 104.61 104.66 104.61 104.66 0.3K
11:21 104.66 104.66 104.66 104.66 0.6K
11:22 104.66 104.66 104.65 104.65 0.3K
11:23 104.65 104.65 104.61 104.61 1.0K
11:24 104.61 104.62 104.61 104.62 0.3K
11:25 104.62 104.62 104.61 104.61 1.9K
11:26 104.61 104.61 104.61 104.61 0.4K
11:27 104.60 104.60 104.57 104.57 2.7K
11:28 104.57 104.57 104.53 104.53 2.4K
11:29 104.53 104.53 104.51 104.51 2.4K
11:30 104.53 104.53 104.49 104.49 1.7K
11:31 104.49 104.49 104.49 104.49 0.9K
11:32 104.44 104.44 104.39 104.39 1.1K
11:33 104.46 104.48 104.46 104.48 3.2K
11:34 104.48 104.48 104.48 104.48 0.3K
11:35 104.44 104.44 104.44 104.44 1.4K
11:36 104.44 104.44 104.44 104.44 0.5K
11:37 104.44 104.44 104.44 104.44 0.8K
11:38 104.44 104.49 104.44 104.49 3.2K
11:39 104.49 104.49 104.45 104.45 1.0K
11:40 104.45 104.45 104.45 104.45 1.7K
11:41 104.45 104.46 104.33 104.37 3.9K
11:42 104.37 104.37 104.37 104.37 1.0K
11:43 104.33 104.33 104.32 104.32 0.7K
11:44 104.32 104.32 104.31 104.31 1.8K
11:45 104.31 104.33 104.31 104.33 0.8K
11:46 104.33 104.33 104.32 104.32 1.1K
11:47 104.32 104.33 104.32 104.33 2.8K
11:48 104.37 104.45 104.37 104.45 5.2K
11:49 104.45 104.45 104.45 104.45 0.8K
11:50 104.45 104.45 104.43 104.43 0.3K
11:51 104.43 104.43 104.43 104.43 0.2K
11:52 104.43 104.43 104.42 104.42 0.4K
11:53 104.42 104.45 104.42 104.43 2.9K
11:54 104.43 104.51 104.43 104.51 2.8K
11:55 104.50 104.50 104.45 104.45 2.5K
11:56 104.45 104.48 104.45 104.48 1.1K
11:57 104.49 104.52 104.45 104.45 2.6K
11:58 104.45 104.48 104.45 104.48 0.4K
11:59 104.47 104.53 104.47 104.53 6.6K
12:00 104.53 104.53 104.51 104.51 1.7K
12:01 104.51 104.54 104.50 104.54 2.6K
12:02 104.54 104.54 104.48 104.48 2.4K
12:03 104.48 104.50 104.48 104.50 1.0K
12:04 104.50 104.50 104.50 104.50 0.3K
12:05 104.50 104.52 104.47 104.52 7.4K
12:06 104.52 104.60 104.52 104.60 6.0K
12:07 104.60 104.67 104.60 104.67 2.7K
12:08 104.62 104.62 104.60 104.60 2.2K
12:09 104.57 104.61 104.56 104.58 7.8K
12:10 104.57 104.57 104.56 104.56 6.4K
12:11 104.56 104.77 104.56 104.77 10.4K
12:12 104.77 104.77 104.77 104.77 1.1K
12:13 104.79 104.82 104.79 104.81 6.7K
12:14 104.81 104.81 104.69 104.69 15.6K
12:15 104.69 104.69 104.68 104.68 1.1K
12:16 104.70 104.73 104.70 104.72 1.9K
12:17 104.54 104.59 104.54 104.59 30.4K
12:18 104.65 104.65 104.62 104.62 0.8K
12:19 104.62 104.62 104.62 104.62 1.3K
12:20 104.61 104.61 104.61 104.61 0.6K
12:21 104.61 104.63 104.61 104.63 4.1K
12:22 104.63 104.68 104.63 104.68 2.8K
12:23 104.68 104.68 104.68 104.68 0.4K
12:24 104.68 104.68 104.68 104.68 0.3K
12:25 104.68 104.68 104.68 104.68 1.3K
12:26 104.68 104.68 104.65 104.65 2.5K
12:27 104.65 104.65 104.65 104.65 0.1K
12:28 104.63 104.63 104.63 104.63 2.1K
12:29 104.63 104.63 104.60 104.60 0.5K
12:30 104.58 104.68 104.58 104.68 2.8K
12:31 104.67 104.67 104.67 104.67 0.6K
12:32 104.67 104.67 104.67 104.67 0.4K
12:33 104.65 104.65 104.60 104.60 3.2K
12:34 104.60 104.64 104.60 104.64 1.7K
12:35 104.64 104.64 104.64 104.64 0.5K
12:36 104.64 104.67 104.64 104.67 1.2K
12:37 104.67 104.67 104.67 104.67 1.2K
12:38 104.67 104.68 104.67 104.68 3.1K
12:39 104.68 104.68 104.67 104.68 1.1K
12:40 104.68 104.70 104.68 104.69 3.1K
12:41 104.69 104.69 104.65 104.65 1.2K
12:42 104.65 104.65 104.65 104.65 0.1K
12:43 104.65 104.66 104.65 104.66 0.3K
12:44 104.66 104.66 104.66 104.66 0.2K
12:45 104.66 104.66 104.65 104.65 0.6K
12:46 104.65 104.65 104.65 104.65 0.5K
12:47 104.65 104.65 104.63 104.64 2.8K
12:48 104.64 104.64 104.64 104.64 0.1K
12:49 104.64 104.64 104.64 104.64 0.3K
12:50 104.64 104.64 104.64 104.64 0.5K
12:51 104.64 104.64 104.56 104.56 2.2K
12:52 104.56 104.56 104.55 104.56 1.8K
12:53 104.56 104.65 104.56 104.65 3.7K
12:54 104.67 104.67 104.67 104.67 1.2K
12:55 104.67 104.67 104.67 104.67 0.4K
12:56 104.67 104.68 104.67 104.68 0.3K
12:57 104.68 104.68 104.67 104.67 0.4K
12:58 104.67 104.67 104.67 104.67 2.6K
12:59 104.67 104.67 104.57 104.57 0.4K
13:00 104.57 104.57 104.57 104.57 1.1K
13:01 104.57 104.57 104.57 104.57 0.3K
13:02 104.57 104.59 104.57 104.59 0.5K
13:03 104.59 104.59 104.59 104.59 0.8K
13:04 104.59 104.64 104.59 104.64 0.8K
13:05 104.64 104.64 104.64 104.64 0.4K
13:06 104.64 104.64 104.63 104.63 2.2K
13:07 104.63 104.63 104.61 104.61 0.3K
13:08 104.60 104.60 104.60 104.60 0.6K
13:09 104.60 104.60 104.60 104.60 0.5K
13:10 104.60 104.60 104.53 104.53 2.3K
13:11 104.53 104.55 104.53 104.53 1.0K
13:12 104.53 104.53 104.53 104.53 0.5K
13:13 104.53 104.53 104.51 104.51 1.2K
13:14 104.51 104.51 104.51 104.51 0.6K
13:15 104.52 104.52 104.52 104.52 0.6K
13:16 104.56 104.56 104.54 104.54 3.1K
13:17 104.54 104.54 104.53 104.53 0.4K
13:18 104.53 104.53 104.53 104.53 0.2K
13:19 104.53 104.55 104.53 104.55 1.0K
13:20 104.55 104.55 104.54 104.55 0.8K
13:21 104.55 104.55 104.54 104.55 2.2K
13:22 104.55 104.57 104.55 104.56 1.2K
13:23 104.56 104.56 104.55 104.56 0.9K
13:24 104.56 104.56 104.56 104.56 1.3K
13:25 104.56 104.56 104.48 104.48 2.3K
13:26 104.46 104.48 104.46 104.47 2.4K
13:27 104.47 104.51 104.43 104.43 6.6K
13:28 104.44 104.44 104.44 104.44 0.7K
13:29 104.44 104.44 104.41 104.41 1.0K
13:30 104.41 104.42 104.40 104.40 0.9K
13:31 104.40 104.41 104.40 104.41 0.4K
13:32 104.42 104.42 104.42 104.42 0.6K
13:33 104.42 104.43 104.42 104.43 0.6K
13:34 104.43 104.50 104.42 104.49 8.2K
13:35 104.49 104.49 104.49 104.49 0.6K
13:36 104.49 104.49 104.44 104.44 1.4K
13:37 104.44 104.48 104.44 104.48 0.6K
13:38 104.48 104.52 104.47 104.52 1.6K
13:39 104.52 104.52 104.51 104.51 1.0K
13:40 104.51 104.51 104.49 104.49 0.3K
13:41 104.49 104.49 104.49 104.49 1.3K
13:42 104.49 104.49 104.49 104.49 0.7K
13:43 104.53 104.53 104.53 104.53 1.0K
13:44 104.53 104.53 104.53 104.53 0.6K
13:45 104.51 104.54 104.51 104.54 0.7K
13:46 104.54 104.59 104.54 104.59 3.1K
13:47 104.59 104.59 104.56 104.56 0.6K
13:48 104.56 104.58 104.56 104.57 4.4K
13:49 104.57 104.61 104.57 104.61 4.3K
13:50 104.61 104.61 104.61 104.61 0.6K
13:51 104.66 104.68 104.66 104.68 1.4K
13:52 104.69 104.69 104.69 104.69 0.4K
13:53 104.69 104.69 104.60 104.60 3.3K
13:54 104.60 104.60 104.60 104.60 1.6K
13:55 104.60 104.60 104.60 104.60 0.3K
13:56 104.60 104.60 104.59 104.59 1.7K
13:57 104.59 104.61 104.59 104.61 2.5K
13:58 104.61 104.61 104.59 104.59 5.3K
13:59 104.59 104.59 104.59 104.59 0.1K
14:00 104.61 104.65 104.61 104.63 1.8K
14:01 104.63 104.66 104.63 104.64 1.3K
14:02 104.64 104.64 104.64 104.64 0.9K
14:03 104.64 104.64 104.64 104.64 0.8K
14:04 104.68 104.68 104.64 104.65 2.2K
14:05 104.65 104.65 104.65 104.65 0.3K
14:06 104.65 104.67 104.65 104.67 1.7K
14:07 104.67 104.69 104.67 104.69 0.7K
14:08 104.69 104.69 104.69 104.69 2.3K
14:09 104.69 104.69 104.69 104.69 1.2K
14:10 104.69 104.74 104.69 104.74 2.0K
14:11 104.74 104.74 104.74 104.74 0.8K
14:12 104.74 104.77 104.74 104.77 14.2K
14:13 104.80 104.82 104.80 104.82 2.9K
14:14 104.86 104.86 104.86 104.86 3.2K
14:15 104.86 104.86 104.83 104.83 2.3K
14:16 104.83 104.87 104.83 104.83 7.0K
14:17 104.81 104.81 104.81 104.81 1.0K
14:18 104.81 104.84 104.81 104.84 0.6K
14:19 104.84 104.84 104.83 104.83 1.1K
14:20 104.83 104.88 104.83 104.88 1.1K
14:21 104.86 104.86 104.86 104.86 1.2K
14:22 104.82 104.82 104.80 104.80 1.8K
14:23 104.80 104.80 104.80 104.80 0.4K
14:24 104.80 104.83 104.80 104.83 0.7K
14:25 104.83 104.84 104.83 104.84 1.9K
14:26 104.84 104.86 104.84 104.86 0.4K
14:27 104.86 104.86 104.84 104.84 0.9K
14:28 104.84 104.86 104.84 104.86 2.5K
14:29 104.86 104.86 104.84 104.84 0.8K
14:30 104.84 104.85 104.83 104.83 2.3K
14:31 104.80 104.81 104.80 104.81 3.3K
14:32 104.81 104.81 104.77 104.77 2.7K
14:33 104.77 104.80 104.77 104.80 1.3K
14:34 104.80 104.83 104.80 104.83 2.2K
14:35 104.83 104.83 104.81 104.81 0.9K
14:36 104.81 104.82 104.81 104.82 3.0K
14:37 104.82 104.82 104.82 104.82 0.3K
14:38 104.82 104.83 104.82 104.83 1.2K
14:39 104.83 104.84 104.83 104.84 0.4K
14:40 104.85 104.85 104.83 104.83 3.3K
14:41 104.83 104.83 104.83 104.83 1.1K
14:42 104.83 104.83 104.81 104.81 0.8K
14:43 104.81 104.81 104.79 104.79 3.2K
14:44 104.79 104.80 104.78 104.80 1.8K
14:45 104.80 104.81 104.78 104.81 1.8K
14:46 104.81 104.81 104.79 104.79 1.5K
14:47 104.79 104.79 104.76 104.76 0.8K
14:48 104.77 104.77 104.77 104.77 1.5K
14:49 104.77 104.77 104.77 104.77 1.2K
14:50 104.77 104.77 104.74 104.74 1.8K
14:51 104.74 104.74 104.73 104.73 1.6K
14:52 104.73 104.73 104.73 104.73 1.2K
14:53 104.71 104.71 104.67 104.67 1.2K
14:54 104.67 104.67 104.65 104.65 0.6K
14:55 104.65 104.65 104.61 104.62 1.7K
14:56 104.62 104.62 104.62 104.62 0.7K
14:57 104.63 104.65 104.63 104.65 4.8K
14:58 104.65 104.65 104.65 104.65 1.3K
14:59 104.63 104.63 104.63 104.63 0.6K
15:00 104.63 104.63 104.59 104.59 0.5K
15:01 104.59 104.59 104.53 104.53 1.2K
15:02 104.53 104.53 104.47 104.47 0.9K
15:03 104.48 104.48 104.48 104.48 1.3K
15:04 104.48 104.49 104.48 104.49 1.1K
15:05 104.48 104.51 104.48 104.51 1.8K
15:06 104.51 104.51 104.50 104.50 1.7K
15:07 104.50 104.52 104.50 104.50 1.5K
15:08 104.51 104.52 104.49 104.52 0.7K
15:09 104.52 104.52 104.48 104.48 0.8K
15:10 104.46 104.49 104.46 104.49 2.0K
15:11 104.49 104.49 104.45 104.45 0.6K
15:12 104.45 104.45 104.39 104.39 1.4K
15:13 104.38 104.38 104.38 104.38 0.7K
15:14 104.36 104.36 104.35 104.35 2.5K
15:15 104.36 104.38 104.32 104.38 6.9K
15:16 104.38 104.38 104.38 104.38 0.7K
15:17 104.38 104.41 104.38 104.41 1.2K
15:18 104.40 104.40 104.37 104.37 4.0K
15:19 104.37 104.37 104.28 104.28 2.8K
15:20 104.28 104.28 104.27 104.27 3.2K
15:21 104.26 104.27 104.23 104.23 6.9K
15:22 104.25 104.28 104.25 104.28 2.1K
15:23 104.28 104.29 104.27 104.29 1.8K
15:24 104.29 104.31 104.29 104.31 1.6K
15:25 104.31 104.33 104.31 104.33 1.2K
15:26 104.33 104.33 104.33 104.33 0.8K
15:27 104.33 104.33 104.30 104.30 1.3K
15:28 104.30 104.31 104.30 104.31 0.9K
15:29 104.31 104.37 104.31 104.37 2.8K
15:30 104.37 104.37 104.37 104.37 1.3K
15:31 104.37 104.38 104.37 104.37 3.3K
15:32 104.37 104.37 104.33 104.34 1.9K
15:33 104.34 104.34 104.29 104.31 2.7K
15:34 104.31 104.31 104.31 104.31 1.1K
15:35 104.31 104.31 104.31 104.31 1.6K
15:36 104.30 104.30 104.29 104.29 1.9K
15:37 104.29 104.33 104.28 104.33 3.1K
15:38 104.33 104.33 104.33 104.33 0.4K
15:39 104.31 104.31 104.29 104.29 1.7K
15:40 104.28 104.30 104.27 104.30 3.4K
15:41 104.30 104.31 104.30 104.31 2.8K
15:42 104.31 104.31 104.26 104.28 2.6K
15:43 104.28 104.28 104.22 104.22 3.7K
15:44 104.21 104.22 104.21 104.22 5.2K
15:45 104.29 104.31 104.29 104.30 2.9K
15:46 104.31 104.32 104.31 104.31 2.7K
15:47 104.31 104.31 104.30 104.30 2.3K
15:48 104.30 104.30 104.28 104.28 4.0K
15:49 104.28 104.28 104.26 104.26 3.6K
15:50 104.26 104.26 104.20 104.22 2.7K
15:51 104.19 104.24 104.19 104.21 9.2K
15:52 104.21 104.32 104.21 104.32 6.5K
15:53 104.32 104.38 104.32 104.38 3.8K
15:54 104.38 104.51 104.38 104.51 16.1K
15:55 104.49 104.49 104.47 104.48 10.2K
15:56 104.47 104.48 104.45 104.45 13.7K
15:57 104.46 104.46 104.42 104.43 28.7K
15:58 104.41 104.55 104.41 104.55 23.7K
15:59 104.55 104.57 104.54 104.56 19.6K
16:00 104.56 104.57 104.43 104.46 557.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据