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
09:31 104.35 107.51 102.51 104.20 16.4K
09:32 104.26 104.67 104.26 104.67 9.7K
09:33 104.67 104.67 104.60 104.64 7.6K
09:34 104.64 104.88 104.64 104.86 13.8K
09:35 104.96 104.96 104.88 104.88 1.3K
09:36 104.88 105.08 104.88 104.99 3.9K
09:37 104.98 105.06 104.94 104.94 4.4K
09:38 105.01 105.01 105.01 105.01 2.8K
09:39 105.01 105.01 104.85 104.97 1.0K
09:40 104.85 104.96 104.85 104.96 4.3K
09:41 105.01 105.01 104.98 104.98 4.6K
09:42 104.98 105.05 104.98 105.05 2.5K
09:43 105.05 105.05 105.01 105.01 1.1K
09:44 105.08 105.08 105.01 105.08 3.8K
09:45 105.04 105.11 105.04 105.11 6.9K
09:46 105.11 105.11 105.06 105.06 1.7K
09:47 105.06 105.18 105.06 105.17 11.0K
09:48 105.20 105.20 105.09 105.09 27.0K
09:49 105.09 105.11 105.09 105.11 1.4K
09:50 105.11 105.18 105.09 105.09 1.9K
09:51 105.09 105.13 105.09 105.10 0.7K
09:52 105.17 105.17 105.10 105.11 2.7K
09:53 105.15 105.15 105.10 105.10 4.2K
09:54 105.10 105.10 104.93 104.95 18.7K
09:55 104.88 104.88 104.87 104.88 17.0K
09:56 104.88 104.93 104.88 104.88 0.9K
09:57 104.96 104.99 104.95 104.97 6.9K
09:58 104.99 105.00 104.90 105.00 1.0K
09:59 105.00 105.00 104.99 104.99 1.1K
10:00 105.00 105.00 104.79 104.79 7.7K
10:01 104.79 104.79 104.64 104.64 3.0K
10:02 104.62 104.66 104.50 104.50 2.8K
10:03 104.54 104.66 104.51 104.66 8.5K
10:04 104.66 104.66 104.65 104.65 2.0K
10:05 104.65 104.84 104.65 104.81 4.9K
10:06 104.75 104.82 104.75 104.82 2.3K
10:07 104.82 104.86 104.82 104.86 1.1K
10:08 104.86 104.86 104.74 104.74 0.8K
10:09 104.80 104.88 104.77 104.88 4.1K
10:10 105.01 105.01 105.01 105.01 1.8K
10:11 105.01 105.01 104.93 104.93 0.7K
10:12 104.92 104.92 104.81 104.81 3.8K
10:13 104.87 104.88 104.87 104.88 1.6K
10:14 104.88 104.88 104.85 104.85 0.4K
10:15 104.85 104.85 104.85 104.85 1.4K
10:16 104.84 104.84 104.73 104.73 2.8K
10:17 104.73 104.79 104.67 104.79 4.3K
10:18 104.79 104.79 104.79 104.79 0.3K
10:19 104.79 104.79 104.79 104.79 0.2K
10:20 104.73 104.73 104.71 104.71 1.4K
10:21 104.66 104.70 104.66 104.69 2.6K
10:22 104.69 104.70 104.59 104.59 3.4K
10:23 104.57 104.57 104.52 104.52 3.4K
10:24 104.52 104.52 104.50 104.50 0.5K
10:25 104.52 104.52 104.47 104.47 1.3K
10:26 104.47 104.47 104.47 104.47 0.5K
10:27 104.47 104.47 104.38 104.38 1.1K
10:28 104.38 104.38 104.31 104.34 3.7K
10:29 104.34 104.34 104.21 104.30 1.0K
10:30 104.24 104.24 104.24 104.24 0.6K
10:31 104.24 104.24 104.24 104.24 1.1K
10:32 104.20 104.20 104.09 104.09 1.7K
10:33 104.09 104.14 104.09 104.14 1.7K
10:34 104.14 104.14 104.14 104.14 3.6K
10:35 104.14 104.17 104.14 104.16 3.3K
10:36 104.16 104.16 104.15 104.15 1.8K
10:37 104.15 104.15 104.10 104.14 1.1K
10:38 104.14 104.19 104.13 104.19 1.7K
10:39 104.16 104.26 104.16 104.26 7.3K
10:40 104.26 104.26 104.25 104.25 2.4K
10:41 104.25 104.25 104.17 104.17 0.6K
10:42 104.24 104.24 104.14 104.14 2.3K
10:43 104.14 104.14 104.07 104.07 1.0K
10:44 104.07 104.07 104.04 104.04 1.1K
10:45 104.04 104.04 103.96 104.00 2.2K
10:46 104.00 104.00 103.92 103.92 0.5K
10:47 103.92 103.98 103.92 103.97 0.9K
10:48 103.97 103.99 103.92 103.92 4.3K
10:49 103.92 103.94 103.84 103.94 1.0K
10:50 103.94 104.00 103.94 104.00 4.2K
10:51 103.98 103.98 103.98 103.98 0.8K
10:52 103.98 103.98 103.98 103.98 0.8K
10:53 103.98 103.98 103.98 103.98 0.6K
10:54 103.92 103.92 103.92 103.92 0.7K
10:55 104.03 104.06 104.03 104.06 3.1K
10:56 103.99 104.07 103.99 104.07 0.9K
10:57 104.12 104.14 104.12 104.13 1.3K
10:58 104.13 104.13 104.13 104.13 0.7K
10:59 104.13 104.17 104.13 104.17 1.3K
11:00 104.17 104.17 104.12 104.12 0.6K
11:01 104.19 104.19 104.19 104.19 1.1K
11:02 104.19 104.20 104.17 104.17 4.2K
11:03 104.17 104.17 104.11 104.11 1.5K
11:04 104.11 104.15 104.06 104.15 0.6K
11:05 104.15 104.15 104.13 104.13 0.7K
11:06 104.13 104.13 104.13 104.13 0.5K
11:07 104.13 104.13 104.13 104.13 0.3K
11:08 104.19 104.19 104.14 104.14 0.7K
11:09 104.14 104.14 104.14 104.14 1.0K
11:10 104.14 104.14 104.14 104.14 0.7K
11:11 104.14 104.14 104.14 104.14 0.3K
11:12 104.14 104.14 104.14 104.14 0.6K
11:13 104.14 104.15 104.14 104.15 1.6K
11:14 104.13 104.16 104.13 104.16 2.2K
11:15 104.16 104.18 104.16 104.17 2.8K
11:16 104.17 104.17 104.17 104.17 0.3K
11:17 104.17 104.17 104.17 104.17 0.5K
11:18 104.17 104.17 104.17 104.17 2.2K
11:19 104.17 104.26 104.17 104.26 1.7K
11:20 104.39 104.51 104.39 104.45 3.8K
11:21 104.51 104.51 104.51 104.51 0.7K
11:22 104.45 104.48 104.45 104.48 1.2K
11:23 104.48 104.48 104.39 104.39 3.8K
11:24 104.39 104.39 104.39 104.39 0.2K
11:25 104.39 104.39 104.33 104.33 2.0K
11:26 104.33 104.33 104.33 104.33 0.1K
11:27 104.28 104.28 104.28 104.28 1.3K
11:28 104.28 104.30 104.28 104.30 0.9K
11:29 104.30 104.30 104.17 104.17 3.0K
11:30 104.17 104.17 104.11 104.11 2.5K
11:31 104.11 104.11 104.11 104.11 1.4K
11:32 104.11 104.11 104.11 104.11 0.3K
11:33 104.02 104.02 104.02 104.02 2.3K
11:34 104.02 104.02 104.02 104.02 0.1K
11:35 104.03 104.03 104.03 104.03 0.6K
11:36 104.03 104.03 103.96 103.96 0.4K
11:37 104.03 104.03 104.03 104.03 1.1K
11:38 104.03 104.03 104.00 104.00 0.7K
11:39 103.94 103.96 103.88 103.88 4.2K
11:40 103.90 103.90 103.88 103.88 2.3K
11:41 103.88 103.88 103.84 103.84 0.4K
11:42 103.88 103.88 103.88 103.88 1.4K
11:43 103.88 103.88 103.88 103.88 0.3K
11:44 103.83 103.83 103.83 103.83 1.2K
11:45 103.83 103.84 103.83 103.84 2.9K
11:46 103.84 103.84 103.84 103.84 0.5K
11:47 103.84 103.84 103.79 103.84 0.5K
11:48 103.84 103.84 103.80 103.80 0.4K
11:49 103.80 103.84 103.80 103.84 1.8K
11:50 103.81 103.89 103.81 103.89 5.7K
11:51 103.89 103.90 103.89 103.90 2.0K
11:52 103.90 103.95 103.90 103.95 1.3K
11:53 103.95 103.95 103.95 103.95 0.6K
11:54 103.95 103.95 103.95 103.95 0.3K
11:55 103.95 103.95 103.91 103.91 3.2K
11:56 103.91 103.91 103.91 103.91 0.4K
11:57 103.91 103.91 103.85 103.85 0.6K
11:58 103.85 103.85 103.85 103.85 0.9K
11:59 103.85 103.85 103.85 103.85 0.2K
12:00 103.84 103.85 103.84 103.84 1.2K
12:01 103.84 103.84 103.84 103.84 0.3K
12:02 103.84 103.85 103.84 103.85 0.6K
12:03 103.85 103.85 103.81 103.81 0.3K
12:04 103.81 103.85 103.81 103.81 1.6K
12:05 103.81 103.87 103.81 103.87 3.0K
12:06 103.87 103.87 103.87 103.87 0.7K
12:07 103.84 103.86 103.84 103.86 0.9K
12:08 103.86 103.86 103.84 103.84 0.4K
12:09 103.87 103.87 103.84 103.84 1.0K
12:10 103.84 103.87 103.84 103.84 1.8K
12:11 103.84 103.84 103.83 103.83 0.5K
12:12 103.83 103.83 103.80 103.80 1.0K
12:13 103.80 103.80 103.78 103.78 1.3K
12:14 103.76 103.76 103.76 103.76 0.5K
12:15 103.76 103.76 103.73 103.73 0.6K
12:16 103.73 103.73 103.72 103.72 0.3K
12:17 103.71 103.75 103.71 103.72 1.4K
12:18 103.74 103.78 103.74 103.78 6.4K
12:19 103.78 103.78 103.74 103.74 3.7K
12:20 103.70 103.72 103.66 103.66 1.4K
12:21 103.66 103.66 103.66 103.66 0.4K
12:22 103.66 103.66 103.65 103.65 0.5K
12:23 103.65 103.68 103.65 103.68 1.6K
12:24 103.68 103.68 103.67 103.67 0.6K
12:25 103.71 103.71 103.69 103.69 0.7K
12:26 103.71 103.71 103.71 103.71 1.0K
12:27 103.71 103.75 103.68 103.68 2.5K
12:28 103.68 103.71 103.68 103.71 0.5K
12:29 103.71 103.71 103.64 103.64 0.9K
12:30 103.64 103.64 103.64 103.64 1.1K
12:31 103.64 103.64 103.64 103.64 0.6K
12:32 103.64 103.64 103.59 103.59 2.0K
12:33 103.55 103.58 103.54 103.54 2.7K
12:34 103.57 103.57 103.57 103.57 1.2K
12:35 103.54 103.56 103.54 103.55 1.6K
12:36 103.55 103.55 103.51 103.52 2.6K
12:37 103.52 103.52 103.52 103.52 0.9K
12:38 103.52 103.52 103.52 103.52 0.3K
12:39 103.48 103.48 103.48 103.48 0.8K
12:40 103.48 103.48 103.48 103.48 2.0K
12:41 103.48 103.48 103.44 103.44 1.1K
12:42 103.44 103.44 103.37 103.39 2.8K
12:43 103.43 103.43 103.43 103.43 0.9K
12:44 103.37 103.37 103.36 103.36 0.6K
12:45 103.40 103.40 103.35 103.35 0.9K
12:46 103.35 103.40 103.35 103.36 1.5K
12:47 103.36 103.41 103.36 103.41 0.6K
12:48 103.44 103.44 103.44 103.44 1.6K
12:49 103.44 103.44 103.44 103.44 0.4K
12:50 103.40 103.43 103.40 103.40 0.9K
12:51 103.40 103.40 103.40 103.40 1.1K
12:52 103.40 103.49 103.40 103.48 6.5K
12:53 103.48 103.48 103.45 103.45 1.1K
12:54 103.44 103.44 103.41 103.41 1.0K
12:55 103.41 103.42 103.40 103.40 1.0K
12:56 103.40 103.40 103.40 103.40 0.3K
12:57 103.40 103.40 103.40 103.40 1.2K
12:58 103.40 103.40 103.32 103.32 1.2K
12:59 103.32 103.32 103.32 103.32 0.2K
13:00 103.32 103.32 103.32 103.32 0.4K
13:01 103.32 103.38 103.32 103.38 0.9K
13:02 103.38 103.38 103.31 103.31 4.2K
13:03 103.36 103.43 103.36 103.43 6.0K
13:04 103.43 103.49 103.43 103.49 2.4K
13:05 103.45 103.45 103.41 103.41 0.8K
13:06 103.41 103.41 103.41 103.41 0.5K
13:07 103.41 103.41 103.40 103.40 0.4K
13:08 103.40 103.40 103.36 103.36 0.5K
13:09 103.36 103.40 103.36 103.40 1.0K
13:10 103.40 103.43 103.40 103.43 0.9K
13:11 103.46 103.46 103.46 103.46 1.6K
13:12 103.46 103.46 103.46 103.46 2.4K
13:13 103.46 103.48 103.46 103.48 0.3K
13:14 103.48 103.48 103.48 103.48 0.6K
13:15 103.48 103.57 103.48 103.57 0.7K
13:16 103.57 103.57 103.57 103.57 2.0K
13:17 103.57 103.63 103.57 103.63 0.7K
13:18 103.63 103.63 103.63 103.63 0.3K
13:19 103.63 103.67 103.63 103.67 0.8K
13:20 103.67 103.71 103.67 103.70 0.9K
13:21 103.70 103.70 103.68 103.68 0.8K
13:22 103.68 103.76 103.68 103.76 1.0K
13:23 103.76 103.76 103.71 103.71 1.2K
13:24 103.71 103.71 103.71 103.71 0.5K
13:25 103.71 103.71 103.71 103.71 0.4K
13:26 103.71 103.71 103.68 103.68 0.7K
13:27 103.68 103.71 103.68 103.71 0.3K
13:28 103.71 103.71 103.67 103.68 1.1K
13:29 103.68 103.71 103.66 103.71 1.1K
13:30 103.71 103.71 103.68 103.68 2.2K
13:31 103.68 103.70 103.68 103.70 0.4K
13:32 103.70 103.70 103.64 103.64 1.1K
13:33 103.64 103.66 103.61 103.61 0.8K
13:34 103.64 103.64 103.64 103.64 0.4K
13:35 103.64 103.64 103.64 103.64 0.6K
13:36 103.64 103.65 103.63 103.65 2.3K
13:37 103.65 103.65 103.65 103.65 0.3K
13:38 103.65 103.65 103.62 103.63 0.9K
13:39 103.63 103.63 103.59 103.59 0.8K
13:40 103.59 103.59 103.59 103.59 0.3K
13:41 103.59 103.62 103.59 103.62 1.6K
13:42 103.62 103.62 103.58 103.58 0.9K
13:43 103.63 103.63 103.61 103.61 1.0K
13:44 103.61 103.61 103.61 103.61 0.7K
13:45 103.61 103.61 103.61 103.61 0.4K
13:46 103.60 103.60 103.60 103.60 1.0K
13:47 103.56 103.59 103.56 103.59 1.7K
13:48 103.62 103.64 103.60 103.64 3.9K
13:49 103.64 103.64 103.61 103.61 0.9K
13:50 103.61 103.65 103.61 103.65 0.7K
13:51 103.65 103.65 103.64 103.64 2.9K
13:52 103.64 103.66 103.64 103.66 1.6K
13:53 103.76 103.77 103.76 103.77 2.6K
13:54 103.72 103.72 103.72 103.72 2.1K
13:55 103.72 103.72 103.72 103.72 0.5K
13:56 103.72 103.74 103.69 103.69 1.4K
13:57 103.69 103.72 103.69 103.72 1.4K
13:58 103.72 103.72 103.72 103.72 0.5K
13:59 103.72 103.72 103.72 103.72 0.5K
14:00 103.72 103.72 103.72 103.72 0.5K
14:01 103.72 103.72 103.69 103.69 1.5K
14:02 103.69 103.79 103.69 103.79 3.3K
14:03 103.78 103.78 103.78 103.78 0.8K
14:04 103.78 103.78 103.73 103.73 1.0K
14:05 103.73 103.73 103.73 103.73 0.4K
14:06 103.73 103.73 103.73 103.73 0.9K
14:07 103.73 103.75 103.73 103.75 0.5K
14:08 103.75 103.79 103.75 103.75 1.2K
14:09 103.75 103.75 103.71 103.71 0.9K
14:10 103.76 103.76 103.76 103.76 0.7K
14:11 103.76 103.76 103.69 103.69 0.5K
14:12 103.70 103.70 103.70 103.70 0.6K
14:13 103.70 103.72 103.70 103.72 1.6K
14:14 103.72 103.73 103.68 103.73 7.5K
14:15 103.73 103.75 103.73 103.75 1.2K
14:16 103.76 103.80 103.76 103.80 6.6K
14:17 103.80 103.80 103.80 103.80 0.5K
14:18 103.80 103.84 103.80 103.84 0.7K
14:19 103.84 103.86 103.84 103.86 1.0K
14:20 103.86 103.86 103.83 103.84 1.7K
14:21 103.84 103.86 103.83 103.86 1.0K
14:22 103.86 103.89 103.86 103.89 1.7K
14:23 103.89 103.89 103.86 103.89 0.7K
14:24 103.89 103.89 103.89 103.89 0.5K
14:25 103.89 103.91 103.87 103.87 2.3K
14:26 103.87 103.87 103.85 103.85 0.5K
14:27 103.85 103.85 103.83 103.83 2.7K
14:28 103.81 103.81 103.81 103.81 0.3K
14:29 103.81 103.81 103.81 103.81 0.6K
14:30 103.80 103.80 103.75 103.75 3.2K
14:31 103.75 103.77 103.75 103.77 1.0K
14:32 103.77 103.77 103.77 103.77 0.4K
14:33 103.73 103.73 103.73 103.73 2.0K
14:34 103.76 103.76 103.74 103.74 0.7K
14:35 103.74 103.74 103.74 103.74 0.6K
14:36 103.74 103.74 103.60 103.60 1.9K
14:37 103.60 103.60 103.57 103.57 1.4K
14:38 103.57 103.66 103.57 103.66 6.8K
14:39 103.66 103.66 103.63 103.63 0.7K
14:40 103.70 103.70 103.70 103.70 4.9K
14:41 103.63 103.63 103.63 103.63 0.8K
14:42 103.63 103.63 103.57 103.57 1.7K
14:43 103.57 103.57 103.57 103.57 0.5K
14:44 103.57 103.63 103.57 103.63 0.4K
14:45 103.63 103.63 103.63 103.63 0.3K
14:46 103.63 103.63 103.61 103.61 1.6K
14:47 103.61 103.61 103.60 103.60 1.0K
14:48 103.60 103.60 103.60 103.60 0.4K
14:49 103.60 103.60 103.58 103.58 1.2K
14:50 103.58 103.58 103.57 103.57 1.2K
14:51 103.57 103.58 103.57 103.58 1.3K
14:52 103.70 103.70 103.66 103.66 6.3K
14:53 103.66 103.66 103.66 103.66 0.3K
14:54 103.66 103.69 103.66 103.69 1.3K
14:55 103.69 103.69 103.69 103.69 1.9K
14:56 103.69 103.70 103.69 103.70 2.1K
14:57 103.70 103.70 103.70 103.70 0.6K
14:58 103.70 103.70 103.68 103.69 0.7K
14:59 103.70 103.70 103.69 103.69 1.1K
15:00 103.68 103.70 103.67 103.70 3.2K
15:01 103.70 103.70 103.66 103.66 2.0K
15:02 103.66 103.66 103.62 103.62 1.4K
15:03 103.62 103.62 103.61 103.62 0.6K
15:04 103.62 103.66 103.62 103.66 1.4K
15:05 103.66 103.66 103.62 103.62 0.6K
15:06 103.66 103.67 103.64 103.67 2.0K
15:07 103.67 103.67 103.65 103.66 1.0K
15:08 103.66 103.68 103.66 103.68 4.0K
15:09 103.68 103.68 103.68 103.68 2.2K
15:10 103.68 103.68 103.65 103.65 1.5K
15:11 103.65 103.67 103.64 103.64 1.2K
15:12 103.64 103.69 103.64 103.65 2.2K
15:13 103.65 103.65 103.65 103.65 0.6K
15:14 103.65 103.65 103.64 103.64 1.7K
15:15 103.64 103.64 103.62 103.62 2.1K
15:16 103.62 103.63 103.62 103.63 1.6K
15:17 103.63 103.63 103.56 103.56 1.6K
15:18 103.56 103.57 103.56 103.57 1.8K
15:19 103.57 103.57 103.53 103.53 1.8K
15:20 103.53 103.61 103.53 103.61 8.6K
15:21 103.61 103.63 103.61 103.62 3.1K
15:22 103.62 103.62 103.62 103.62 1.0K
15:23 103.62 103.62 103.61 103.61 0.7K
15:24 103.61 103.61 103.59 103.59 1.0K
15:25 103.60 103.63 103.60 103.63 2.0K
15:26 103.63 103.63 103.58 103.58 2.6K
15:27 103.57 103.57 103.57 103.57 0.9K
15:28 103.59 103.59 103.59 103.59 1.8K
15:29 103.56 103.58 103.56 103.58 1.2K
15:30 103.58 103.58 103.57 103.57 1.4K
15:31 103.55 103.57 103.55 103.56 3.8K
15:32 103.57 103.65 103.57 103.65 10.4K
15:33 103.65 103.68 103.65 103.67 3.2K
15:34 103.67 103.67 103.66 103.66 2.8K
15:35 103.66 103.66 103.66 103.66 1.3K
15:36 103.66 103.68 103.59 103.59 3.7K
15:37 103.59 103.62 103.55 103.61 5.9K
15:38 103.62 103.62 103.60 103.60 4.3K
15:39 103.61 103.61 103.60 103.60 1.5K
15:40 103.59 103.59 103.59 103.59 2.3K
15:41 103.59 103.59 103.52 103.52 4.1K
15:42 103.54 103.58 103.51 103.58 6.7K
15:43 103.57 103.60 103.57 103.60 4.9K
15:44 103.61 103.61 103.59 103.60 3.5K
15:45 103.61 103.68 103.61 103.68 4.3K
15:46 103.69 103.77 103.69 103.73 5.5K
15:47 103.73 103.74 103.72 103.72 3.6K
15:48 103.75 103.80 103.75 103.80 14.1K
15:49 103.80 103.87 103.80 103.87 5.4K
15:50 103.88 103.90 103.88 103.90 5.5K
15:51 103.82 103.86 103.82 103.86 11.0K
15:52 103.88 103.94 103.88 103.94 11.9K
15:53 103.93 103.93 103.90 103.90 9.1K
15:54 103.87 103.91 103.87 103.91 9.1K
15:55 103.90 103.91 103.85 103.90 15.6K
15:56 103.90 103.91 103.82 103.89 22.4K
15:57 103.89 103.91 103.86 103.91 13.7K
15:58 103.87 103.90 103.87 103.90 21.5K
15:59 103.90 103.93 103.90 103.91 32.5K
16:00 103.87 103.95 103.83 103.83 414.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据