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
09:31 105.39 107.51 104.66 105.39 14.0K
09:32 105.18 105.18 105.18 105.18 1.1K
09:33 105.18 105.18 105.04 105.04 0.8K
09:34 105.04 105.04 105.04 105.04 0.4K
09:35 105.04 105.04 105.03 105.03 0.9K
09:36 104.88 104.88 104.88 104.88 0.5K
09:37 104.88 104.88 104.86 104.86 0.5K
09:38 104.86 105.19 104.86 105.19 3.2K
09:39 105.19 105.19 105.19 105.19 0.2K
09:40 105.19 105.19 105.02 105.18 2.0K
09:41 105.18 105.18 104.88 104.88 1.0K
09:42 104.88 104.94 104.87 104.87 1.3K
09:43 104.87 104.87 104.87 104.87 0.7K
09:44 104.89 104.89 104.89 104.89 0.7K
09:45 104.89 104.89 104.89 104.89 0.3K
09:46 104.89 104.89 104.88 104.88 0.4K
09:47 104.88 104.88 104.79 104.79 0.3K
09:48 104.79 104.79 104.69 104.69 0.4K
09:49 104.72 104.81 104.72 104.81 0.4K
09:50 104.81 104.88 104.75 104.88 6.5K
09:51 104.88 104.89 104.88 104.89 0.3K
09:52 104.89 104.89 104.89 104.89 0.0K
09:53 104.89 104.89 104.89 104.89 0.1K
09:54 104.90 105.05 104.90 104.99 5.2K
09:55 104.99 104.99 104.99 104.99 0.8K
09:56 104.99 105.00 104.99 105.00 0.3K
09:57 105.00 105.00 105.00 105.00 0.1K
09:58 105.00 105.00 105.00 105.00 0.1K
09:59 105.00 105.00 105.00 105.00 0.2K
10:00 105.00 105.00 105.00 105.00 0.0K
10:01 104.87 104.87 104.87 104.87 1.4K
10:02 104.97 105.07 104.97 105.07 3.7K
10:03 104.98 105.05 104.98 105.05 1.7K
10:04 105.05 105.05 105.05 105.05 1.1K
10:05 105.05 105.05 105.05 105.05 0.1K
10:06 105.12 105.12 105.06 105.06 1.3K
10:07 105.06 105.10 105.06 105.10 3.6K
10:08 105.10 105.10 105.05 105.05 2.3K
10:09 105.05 105.05 105.05 105.05 0.5K
10:10 105.05 105.05 105.05 105.05 1.4K
10:11 104.95 105.08 104.95 105.08 1.2K
10:12 104.97 104.98 104.97 104.97 4.6K
10:13 104.97 104.97 104.96 104.96 2.6K
10:14 104.96 105.00 104.96 105.00 0.7K
10:15 105.00 105.00 105.00 105.00 0.5K
10:16 105.00 105.00 104.86 104.86 1.0K
10:17 104.84 104.84 104.84 104.84 0.7K
10:18 104.84 104.84 104.84 104.84 0.9K
10:19 104.88 104.90 104.88 104.90 0.6K
10:20 104.85 104.85 104.85 104.85 0.9K
10:21 104.85 104.85 104.80 104.80 0.4K
10:22 104.82 104.82 104.64 104.64 1.3K
10:23 104.64 104.72 104.64 104.72 1.9K
10:24 104.72 104.77 104.72 104.77 0.7K
10:25 104.77 104.77 104.77 104.77 0.7K
10:26 104.77 104.77 104.67 104.68 1.2K
10:27 104.67 104.75 104.67 104.75 2.6K
10:28 104.75 104.75 104.75 104.75 0.3K
10:29 104.77 104.77 104.77 104.77 1.6K
10:30 104.69 104.73 104.69 104.73 0.5K
10:31 104.73 104.73 104.73 104.73 0.4K
10:32 104.73 104.73 104.71 104.71 0.5K
10:33 104.71 104.71 104.71 104.71 0.5K
10:34 104.70 104.70 104.62 104.62 2.2K
10:35 104.62 104.62 104.57 104.57 1.3K
10:36 104.57 104.57 104.41 104.41 1.6K
10:37 104.41 104.41 104.41 104.41 1.2K
10:38 104.41 104.41 104.41 104.41 0.6K
10:39 104.41 104.41 104.41 104.41 0.0K
10:40 104.41 104.48 104.41 104.48 5.0K
10:41 104.52 104.60 104.52 104.60 2.3K
10:42 104.60 104.60 104.59 104.59 0.5K
10:43 104.59 104.59 104.59 104.59 0.7K
10:44 104.59 104.59 104.59 104.59 0.3K
10:45 104.59 104.59 104.52 104.52 0.7K
10:46 104.52 104.52 104.47 104.49 1.8K
10:47 104.49 104.52 104.49 104.52 1.3K
10:48 104.52 104.54 104.52 104.54 0.6K
10:49 104.54 104.54 104.54 104.54 0.8K
10:50 104.54 104.60 104.54 104.60 1.1K
10:51 104.60 104.61 104.60 104.61 0.7K
10:52 104.61 104.63 104.61 104.63 1.0K
10:53 104.63 104.63 104.59 104.59 0.5K
10:54 104.59 104.62 104.57 104.57 1.6K
10:55 104.59 104.59 104.59 104.59 2.0K
10:56 104.59 104.59 104.59 104.59 0.5K
10:57 104.66 104.66 104.64 104.64 2.2K
10:58 104.64 104.64 104.63 104.63 0.7K
10:59 104.63 104.66 104.63 104.66 1.6K
11:00 104.66 104.79 104.66 104.79 0.4K
11:01 104.79 104.91 104.79 104.91 2.7K
11:02 104.91 104.91 104.91 104.91 0.2K
11:03 104.91 104.95 104.87 104.87 2.8K
11:04 104.86 104.86 104.81 104.81 1.4K
11:05 104.81 104.82 104.81 104.82 0.7K
11:06 104.82 104.82 104.81 104.81 1.1K
11:07 104.81 104.91 104.79 104.91 1.9K
11:08 104.98 104.98 104.91 104.91 2.0K
11:09 104.91 104.91 104.84 104.84 0.5K
11:10 104.84 104.89 104.84 104.89 0.4K
11:11 104.89 104.89 104.79 104.83 1.8K
11:12 104.83 104.84 104.83 104.84 0.8K
11:13 104.78 104.86 104.77 104.86 4.6K
11:14 104.86 104.86 104.86 104.86 0.2K
11:15 104.88 104.88 104.82 104.82 1.8K
11:16 104.84 104.85 104.84 104.85 1.1K
11:17 104.93 104.93 104.84 104.84 1.9K
11:18 104.84 104.86 104.84 104.86 0.5K
11:19 104.86 104.89 104.86 104.89 0.6K
11:20 104.84 104.85 104.83 104.85 0.6K
11:21 104.86 104.86 104.83 104.84 1.2K
11:22 104.79 104.83 104.79 104.79 3.2K
11:23 104.79 104.90 104.79 104.89 2.2K
11:24 104.89 104.91 104.89 104.91 0.6K
11:25 104.96 104.96 104.92 104.92 6.1K
11:26 104.92 104.92 104.91 104.91 1.7K
11:27 104.95 104.96 104.95 104.96 1.3K
11:28 104.97 104.97 104.95 104.96 2.9K
11:29 104.98 104.98 104.98 104.98 2.0K
11:30 104.95 104.99 104.95 104.99 1.3K
11:31 104.99 104.99 104.89 104.91 3.5K
11:32 104.91 104.91 104.91 104.91 0.3K
11:33 104.96 104.98 104.96 104.98 2.3K
11:34 104.98 105.01 104.98 105.01 0.4K
11:35 105.01 105.08 105.01 105.07 2.9K
11:36 105.07 105.07 104.97 104.97 1.6K
11:37 104.97 104.97 104.97 104.97 0.1K
11:38 104.95 104.95 104.95 104.95 0.3K
11:39 104.95 104.95 104.89 104.89 4.9K
11:40 104.89 104.93 104.89 104.92 1.0K
11:41 104.92 104.92 104.92 104.92 0.1K
11:42 104.92 104.92 104.92 104.92 0.2K
11:43 104.92 104.92 104.92 104.92 0.6K
11:44 104.93 104.95 104.93 104.95 1.6K
11:45 104.93 104.95 104.93 104.95 0.3K
11:46 104.95 104.95 104.95 104.95 0.1K
11:47 104.93 104.93 104.93 104.93 0.4K
11:48 104.93 105.02 104.93 105.02 4.9K
11:49 105.02 105.02 105.00 105.00 0.9K
11:50 104.96 104.96 104.96 104.96 1.4K
11:51 104.96 104.96 104.96 104.96 0.1K
11:52 104.96 104.96 104.95 104.95 3.1K
11:53 104.94 104.94 104.94 104.94 1.1K
11:54 104.94 104.94 104.94 104.94 0.7K
11:55 104.94 104.94 104.89 104.89 0.6K
11:56 104.89 104.92 104.87 104.92 3.6K
11:57 104.92 104.95 104.90 104.95 4.6K
11:58 104.95 104.98 104.95 104.98 0.7K
11:59 104.98 104.98 104.98 104.98 0.2K
12:00 104.98 104.98 104.95 104.95 0.8K
12:01 104.95 104.95 104.95 104.95 0.9K
12:02 104.93 104.93 104.92 104.93 1.6K
12:03 104.93 104.93 104.93 104.93 1.0K
12:04 104.93 104.93 104.93 104.93 0.6K
12:05 104.89 104.89 104.89 104.89 1.8K
12:06 104.82 104.82 104.81 104.81 1.8K
12:07 104.83 104.83 104.80 104.80 0.9K
12:08 104.80 104.83 104.80 104.80 0.9K
12:09 104.80 104.83 104.80 104.83 0.3K
12:10 104.83 104.83 104.83 104.83 0.2K
12:11 104.83 104.83 104.77 104.77 2.2K
12:12 104.77 104.77 104.75 104.75 3.0K
12:13 104.75 104.75 104.75 104.75 1.3K
12:14 104.75 104.75 104.75 104.75 0.3K
12:15 104.75 104.76 104.75 104.76 1.7K
12:16 104.76 104.77 104.75 104.75 1.1K
12:17 104.75 104.76 104.75 104.76 0.4K
12:18 104.76 104.76 104.75 104.75 0.4K
12:19 104.75 104.75 104.69 104.69 1.8K
12:20 104.69 104.69 104.69 104.69 0.5K
12:21 104.69 104.69 104.69 104.69 0.5K
12:22 104.69 104.69 104.69 104.69 0.6K
12:23 104.65 104.67 104.65 104.66 2.6K
12:24 104.66 104.66 104.66 104.66 0.1K
12:25 104.66 104.66 104.66 104.66 0.6K
12:26 104.66 104.66 104.60 104.60 0.3K
12:27 104.60 104.60 104.56 104.56 1.7K
12:28 104.56 104.59 104.56 104.59 0.2K
12:29 104.57 104.57 104.54 104.54 2.6K
12:30 104.56 104.57 104.54 104.54 7.3K
12:31 104.54 104.54 104.54 104.54 0.2K
12:32 104.54 104.56 104.54 104.56 0.6K
12:33 104.56 104.56 104.56 104.56 0.1K
12:34 104.54 104.54 104.54 104.54 0.3K
12:35 104.54 104.54 104.54 104.54 0.8K
12:36 104.54 104.54 104.54 104.54 0.1K
12:37 104.54 104.54 104.54 104.54 0.2K
12:38 104.54 104.54 104.54 104.54 0.1K
12:39 104.55 104.55 104.55 104.55 0.8K
12:40 104.55 104.55 104.52 104.52 0.4K
12:41 104.52 104.52 104.52 104.52 0.4K
12:42 104.52 104.52 104.46 104.46 2.1K
12:43 104.46 104.46 104.46 104.46 0.0K
12:44 104.46 104.46 104.41 104.41 1.3K
12:45 104.41 104.41 104.41 104.41 0.2K
12:46 104.41 104.41 104.41 104.41 0.6K
12:47 104.41 104.41 104.41 104.41 0.4K
12:48 104.41 104.41 104.40 104.40 0.5K
12:49 104.41 104.44 104.40 104.44 4.5K
12:50 104.44 104.44 104.36 104.36 0.5K
12:51 104.36 104.36 104.35 104.35 2.8K
12:52 104.35 104.36 104.35 104.36 0.3K
12:53 104.36 104.36 104.36 104.36 1.6K
12:54 104.36 104.36 104.36 104.36 0.0K
12:55 104.36 104.36 104.36 104.36 0.1K
12:56 104.36 104.36 104.36 104.36 0.7K
12:57 104.36 104.36 104.35 104.35 0.7K
12:58 104.35 104.39 104.35 104.39 2.0K
12:59 104.37 104.37 104.36 104.36 1.0K
13:00 104.36 104.36 104.35 104.35 0.7K
13:01 104.35 104.35 104.35 104.35 0.1K
13:02 104.35 104.35 104.30 104.30 2.0K
13:03 104.30 104.30 104.30 104.30 0.4K
13:04 104.30 104.30 104.27 104.27 0.8K
13:05 104.28 104.29 104.28 104.29 0.7K
13:06 104.29 104.29 104.26 104.26 0.9K
13:07 104.27 104.27 104.27 104.27 0.5K
13:08 104.27 104.28 104.27 104.28 2.6K
13:09 104.28 104.33 104.28 104.33 1.0K
13:10 104.33 104.33 104.33 104.33 0.2K
13:11 104.33 104.33 104.33 104.33 0.5K
13:12 104.33 104.33 104.33 104.33 0.4K
13:13 104.33 104.33 104.33 104.33 0.1K
13:14 104.35 104.35 104.35 104.35 0.3K
13:15 104.35 104.35 104.33 104.33 0.5K
13:16 104.34 104.34 104.34 104.34 0.1K
13:17 104.34 104.34 104.34 104.34 0.1K
13:18 104.34 104.34 104.34 104.34 0.5K
13:19 104.34 104.34 104.34 104.34 0.9K
13:20 104.34 104.34 104.34 104.34 0.3K
13:21 104.34 104.34 104.34 104.34 0.3K
13:22 104.34 104.34 104.22 104.22 0.9K
13:23 104.23 104.24 104.22 104.24 1.2K
13:24 104.24 104.24 104.24 104.24 0.7K
13:25 104.24 104.25 104.24 104.25 0.7K
13:26 104.25 104.28 104.25 104.28 0.4K
13:27 104.28 104.29 104.28 104.29 0.4K
13:28 104.29 104.29 104.29 104.29 0.1K
13:29 104.29 104.29 104.27 104.27 0.3K
13:30 104.27 104.30 104.27 104.30 0.7K
13:31 104.30 104.30 104.19 104.19 2.5K
13:32 104.19 104.19 104.16 104.16 0.8K
13:33 104.16 104.16 104.16 104.16 0.4K
13:34 104.16 104.16 104.16 104.16 0.0K
13:35 104.08 104.08 104.08 104.08 0.7K
13:36 104.08 104.08 104.08 104.08 0.3K
13:37 104.12 104.12 104.12 104.12 4.2K
13:38 104.12 104.12 104.12 104.12 0.9K
13:39 104.17 104.18 104.17 104.18 1.3K
13:40 104.18 104.18 104.18 104.18 0.5K
13:41 104.18 104.18 104.18 104.18 0.3K
13:42 104.18 104.18 104.18 104.18 0.0K
13:43 104.18 104.18 104.16 104.17 1.0K
13:44 104.17 104.21 104.17 104.18 0.4K
13:45 104.18 104.22 104.18 104.20 1.3K
13:46 104.20 104.20 104.20 104.20 0.5K
13:47 104.20 104.20 104.20 104.20 0.1K
13:48 104.20 104.20 104.20 104.20 0.1K
13:49 104.23 104.23 104.20 104.20 1.5K
13:50 104.20 104.20 104.20 104.20 0.4K
13:51 104.20 104.20 104.20 104.20 0.2K
13:52 104.20 104.20 104.17 104.18 0.5K
13:53 104.18 104.18 104.18 104.18 0.2K
13:54 104.18 104.18 104.18 104.18 0.3K
13:55 104.18 104.18 104.18 104.18 0.1K
13:56 104.18 104.20 104.18 104.20 0.8K
13:57 104.23 104.23 104.23 104.23 1.4K
13:58 104.23 104.25 104.23 104.25 1.3K
13:59 104.25 104.25 104.22 104.24 2.0K
14:00 104.24 104.24 104.24 104.24 0.2K
14:01 104.24 104.24 104.23 104.23 0.8K
14:02 104.16 104.19 104.16 104.19 4.0K
14:03 104.19 104.19 104.19 104.19 0.2K
14:04 104.19 104.23 104.18 104.23 2.2K
14:05 104.23 104.23 104.18 104.18 1.7K
14:06 104.18 104.19 104.18 104.19 0.7K
14:07 104.19 104.20 104.19 104.20 1.8K
14:08 104.20 104.22 104.20 104.22 1.6K
14:09 104.22 104.22 104.22 104.22 1.0K
14:10 104.22 104.22 104.19 104.19 1.2K
14:11 104.22 104.22 104.21 104.21 1.8K
14:12 104.21 104.21 104.17 104.17 0.8K
14:13 104.17 104.19 104.17 104.18 1.3K
14:14 104.19 104.19 104.17 104.17 1.0K
14:15 104.17 104.18 104.16 104.18 1.9K
14:16 104.18 104.21 104.18 104.20 2.5K
14:17 104.20 104.22 104.20 104.22 1.0K
14:18 104.22 104.24 104.22 104.24 1.8K
14:19 104.27 104.27 104.27 104.27 0.7K
14:20 104.27 104.27 104.24 104.24 0.8K
14:21 104.24 104.26 104.24 104.26 0.5K
14:22 104.26 104.26 104.26 104.26 0.8K
14:23 104.26 104.26 104.26 104.26 0.3K
14:24 104.29 104.31 104.29 104.30 1.8K
14:25 104.30 104.30 104.30 104.30 0.3K
14:26 104.30 104.30 104.30 104.30 1.0K
14:27 104.30 104.30 104.28 104.28 0.6K
14:28 104.28 104.28 104.28 104.28 0.2K
14:29 104.30 104.33 104.30 104.33 1.3K
14:30 104.31 104.31 104.31 104.31 0.8K
14:31 104.34 104.34 104.31 104.31 1.2K
14:32 104.31 104.31 104.29 104.29 0.3K
14:33 104.29 104.29 104.29 104.29 0.5K
14:34 104.29 104.29 104.24 104.24 1.5K
14:35 104.25 104.30 104.25 104.30 3.2K
14:36 104.30 104.30 104.28 104.28 1.3K
14:37 104.29 104.29 104.29 104.29 0.5K
14:38 104.29 104.34 104.29 104.34 1.5K
14:39 104.34 104.34 104.34 104.34 0.2K
14:40 104.32 104.33 104.32 104.33 0.8K
14:41 104.33 104.33 104.33 104.33 0.1K
14:42 104.33 104.33 104.30 104.30 0.3K
14:43 104.30 104.30 104.30 104.30 0.6K
14:44 104.31 104.31 104.29 104.30 1.9K
14:45 104.27 104.33 104.25 104.33 2.7K
14:46 104.33 104.33 104.33 104.33 0.5K
14:47 104.33 104.33 104.33 104.33 0.1K
14:48 104.33 104.33 104.31 104.31 0.8K
14:49 104.31 104.34 104.31 104.33 1.3K
14:50 104.33 104.33 104.33 104.33 0.1K
14:51 104.33 104.33 104.31 104.31 0.7K
14:52 104.31 104.31 104.31 104.31 0.4K
14:53 104.31 104.31 104.31 104.31 0.1K
14:54 104.31 104.36 104.31 104.36 2.0K
14:55 104.36 104.36 104.36 104.36 1.2K
14:56 104.31 104.31 104.31 104.31 1.4K
14:57 104.31 104.31 104.30 104.31 1.5K
14:58 104.31 104.31 104.31 104.31 0.6K
14:59 104.31 104.31 104.31 104.31 0.2K
15:00 104.31 104.31 104.31 104.31 0.8K
15:01 104.31 104.31 104.23 104.23 0.6K
15:02 104.23 104.23 104.19 104.19 1.6K
15:03 104.18 104.19 104.18 104.19 0.8K
15:04 104.19 104.19 104.17 104.17 1.6K
15:05 104.17 104.17 104.17 104.17 0.3K
15:06 104.17 104.18 104.16 104.18 3.2K
15:07 104.18 104.20 104.18 104.20 1.4K
15:08 104.20 104.20 104.20 104.20 0.4K
15:09 104.20 104.20 104.20 104.20 0.5K
15:10 104.20 104.20 104.16 104.16 0.9K
15:11 104.16 104.16 104.14 104.14 0.9K
15:12 104.14 104.16 104.14 104.16 1.0K
15:13 104.16 104.16 104.12 104.12 1.4K
15:14 104.12 104.14 104.12 104.13 2.4K
15:15 104.13 104.14 104.13 104.13 0.9K
15:16 104.13 104.13 104.13 104.13 0.7K
15:17 104.13 104.13 104.09 104.13 3.9K
15:18 104.15 104.15 104.15 104.15 0.7K
15:19 104.11 104.11 104.10 104.10 0.9K
15:20 104.10 104.11 104.10 104.10 0.9K
15:21 104.10 104.10 104.08 104.08 1.1K
15:22 104.08 104.08 104.07 104.07 1.4K
15:23 104.07 104.09 104.07 104.09 3.1K
15:24 104.09 104.09 104.09 104.09 0.7K
15:25 104.09 104.09 104.07 104.07 1.9K
15:26 104.07 104.07 104.07 104.07 0.3K
15:27 104.07 104.07 104.05 104.05 1.6K
15:28 104.08 104.09 104.06 104.06 3.9K
15:29 104.07 104.08 104.07 104.08 0.6K
15:30 104.08 104.09 104.08 104.09 1.0K
15:31 104.09 104.09 104.06 104.06 1.5K
15:32 104.06 104.06 104.02 104.02 1.8K
15:33 104.02 104.02 104.01 104.01 1.0K
15:34 104.01 104.03 104.01 104.01 2.0K
15:35 104.01 104.06 104.01 104.04 1.6K
15:36 104.04 104.05 104.04 104.05 2.1K
15:37 104.05 104.05 104.00 104.00 3.7K
15:38 104.00 104.01 103.98 104.01 2.1K
15:39 104.01 104.01 103.96 104.00 3.2K
15:40 104.00 104.06 103.99 104.04 2.8K
15:41 104.04 104.05 104.04 104.05 1.3K
15:42 104.05 104.05 104.01 104.05 2.8K
15:43 104.05 104.05 104.00 104.00 2.5K
15:44 103.98 103.98 103.97 103.97 1.4K
15:45 103.99 104.01 103.99 104.01 2.1K
15:46 104.03 104.06 104.03 104.06 3.5K
15:47 104.04 104.08 104.04 104.08 2.6K
15:48 104.08 104.11 104.08 104.11 2.7K
15:49 104.12 104.12 104.07 104.07 2.6K
15:50 104.06 104.06 104.03 104.03 3.2K
15:51 103.97 104.07 103.97 104.07 8.9K
15:52 104.08 104.14 104.08 104.13 4.3K
15:53 104.13 104.13 104.01 104.02 12.1K
15:54 104.04 104.15 104.04 104.15 9.5K
15:55 104.15 104.15 104.13 104.13 6.9K
15:56 104.11 104.14 104.10 104.14 12.2K
15:57 104.14 104.30 104.14 104.30 14.3K
15:58 104.30 104.33 104.30 104.33 13.7K
15:59 104.34 104.38 104.31 104.31 21.1K
16:00 104.31 104.42 104.21 104.40 526.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据