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
09:31 103.59 103.59 102.31 103.49 13.2K
09:32 103.49 103.49 103.22 103.22 0.4K
09:33 103.22 103.22 103.18 103.18 0.7K
09:34 103.18 103.36 103.18 103.36 7.1K
09:35 103.54 103.54 103.39 103.45 3.2K
09:36 103.45 103.57 103.45 103.52 1.1K
09:37 103.52 103.76 103.52 103.76 0.6K
09:38 103.76 103.76 103.76 103.76 0.5K
09:39 103.76 103.76 103.59 103.59 0.3K
09:40 103.56 103.60 103.56 103.60 0.5K
09:41 103.60 103.72 103.60 103.72 0.7K
09:42 103.72 103.72 103.72 103.72 0.8K
09:43 103.61 103.74 103.61 103.69 1.8K
09:44 103.69 103.69 103.68 103.69 1.4K
09:45 103.63 103.68 103.63 103.68 1.8K
09:46 103.68 103.81 103.68 103.81 1.1K
09:47 103.81 103.81 103.81 103.81 0.5K
09:48 103.81 103.82 103.81 103.82 0.8K
09:49 103.82 103.82 103.63 103.63 1.6K
09:50 103.59 103.59 103.42 103.42 2.2K
09:51 103.34 103.34 103.34 103.34 1.1K
09:52 103.34 103.34 103.34 103.34 1.5K
09:53 103.34 103.34 103.34 103.34 1.1K
09:54 103.34 103.34 103.00 103.00 1.1K
09:55 103.00 103.00 103.00 103.00 0.6K
09:56 103.00 103.14 103.00 103.14 0.7K
09:57 103.14 103.25 103.14 103.25 2.1K
09:58 103.25 103.25 103.25 103.25 2.9K
09:59 103.25 103.28 103.20 103.20 0.8K
10:00 103.19 103.26 103.19 103.25 1.4K
10:01 103.47 103.47 103.43 103.45 3.8K
10:02 103.45 103.58 103.38 103.38 2.0K
10:03 103.44 103.44 103.44 103.44 0.8K
10:04 103.44 103.45 103.44 103.45 1.1K
10:05 103.45 103.45 103.44 103.44 0.7K
10:06 103.44 103.44 103.34 103.34 2.2K
10:07 103.34 103.35 103.22 103.22 1.0K
10:08 103.22 103.22 103.22 103.22 0.7K
10:09 103.22 103.22 103.19 103.19 1.0K
10:10 103.19 103.29 103.19 103.29 1.5K
10:11 103.31 103.47 103.31 103.47 1.6K
10:12 103.47 103.47 103.47 103.47 0.9K
10:13 103.55 103.56 103.51 103.51 1.4K
10:14 103.51 103.51 103.38 103.38 1.7K
10:15 103.38 103.38 103.38 103.38 0.9K
10:16 103.38 103.46 103.38 103.46 0.9K
10:17 103.46 103.46 103.46 103.46 0.7K
10:18 103.46 103.55 103.46 103.55 3.0K
10:19 103.55 103.55 103.50 103.50 1.0K
10:20 103.50 103.50 103.50 103.50 1.6K
10:21 103.50 103.50 103.43 103.43 0.7K
10:22 103.43 103.43 103.38 103.38 1.1K
10:23 103.41 103.48 103.41 103.48 0.5K
10:24 103.45 103.45 103.45 103.45 0.7K
10:25 103.36 103.43 103.36 103.43 0.8K
10:26 103.43 103.48 103.43 103.48 0.7K
10:27 103.48 103.48 103.48 103.48 0.8K
10:28 103.48 103.48 103.45 103.45 0.7K
10:29 103.45 103.45 103.45 103.45 0.5K
10:30 103.45 103.45 103.45 103.45 0.3K
10:31 103.45 103.45 103.14 103.14 28.0K
10:32 103.19 103.19 103.11 103.11 4.4K
10:33 103.11 103.13 103.05 103.06 8.5K
10:34 103.06 103.06 103.02 103.02 2.6K
10:35 103.02 103.02 103.02 103.02 0.6K
10:36 103.03 103.03 102.94 102.94 2.6K
10:37 102.94 103.03 102.94 103.03 1.2K
10:38 103.06 103.18 103.06 103.16 4.1K
10:39 103.16 103.20 103.16 103.19 2.5K
10:40 103.17 103.17 103.17 103.17 0.9K
10:41 103.17 103.17 103.01 103.01 1.0K
10:42 103.01 103.01 103.01 103.01 0.8K
10:43 103.01 103.02 103.01 103.02 0.4K
10:44 103.02 103.05 103.02 103.02 1.4K
10:45 103.02 103.16 103.02 103.16 7.3K
10:46 103.13 103.16 103.13 103.16 1.5K
10:47 103.21 103.24 103.20 103.24 1.3K
10:48 103.28 103.32 103.28 103.30 13.9K
10:49 103.37 103.51 103.37 103.51 25.0K
10:50 103.47 103.49 103.43 103.49 0.7K
10:51 103.49 103.60 103.49 103.57 2.5K
10:52 103.57 103.57 103.57 103.57 1.9K
10:53 103.57 103.59 103.57 103.59 0.7K
10:54 103.59 103.59 103.59 103.59 0.7K
10:55 103.59 103.63 103.59 103.63 2.0K
10:56 103.75 103.81 103.75 103.81 3.5K
10:57 103.71 103.71 103.69 103.69 0.7K
10:58 103.69 103.75 103.69 103.75 0.6K
10:59 103.75 103.75 103.66 103.66 1.4K
11:00 103.66 103.66 103.66 103.66 0.4K
11:01 103.66 103.66 103.57 103.57 7.8K
11:02 103.54 103.56 103.54 103.56 1.7K
11:03 103.49 103.50 103.49 103.50 6.8K
11:04 103.50 103.59 103.50 103.59 1.0K
11:05 103.59 103.59 103.51 103.56 6.3K
11:06 103.57 103.57 103.53 103.53 1.0K
11:07 103.52 103.52 103.52 103.52 0.5K
11:08 103.52 103.64 103.52 103.64 2.0K
11:09 103.64 103.65 103.56 103.65 0.5K
11:10 103.65 103.73 103.65 103.73 1.0K
11:11 103.72 103.80 103.72 103.80 1.6K
11:12 103.80 103.80 103.80 103.80 0.5K
11:13 103.75 103.76 103.72 103.76 3.0K
11:14 103.76 103.76 103.67 103.67 2.7K
11:15 103.69 103.69 103.64 103.64 0.7K
11:16 103.64 103.64 103.64 103.64 0.4K
11:17 103.64 103.64 103.64 103.64 0.9K
11:18 103.64 103.64 103.64 103.64 0.5K
11:19 103.64 103.70 103.64 103.66 1.7K
11:20 103.70 103.70 103.67 103.67 1.8K
11:21 103.67 103.67 103.67 103.67 0.5K
11:22 103.68 103.68 103.66 103.66 0.4K
11:23 103.64 103.64 103.64 103.64 1.0K
11:24 103.64 103.66 103.64 103.66 0.6K
11:25 103.67 103.67 103.67 103.67 1.3K
11:26 103.67 103.67 103.67 103.67 0.5K
11:27 103.67 103.67 103.65 103.65 0.6K
11:28 103.65 103.78 103.65 103.78 1.4K
11:29 103.78 103.80 103.78 103.80 0.8K
11:30 103.80 103.82 103.80 103.82 0.3K
11:31 103.82 103.82 103.82 103.82 0.5K
11:32 103.82 103.82 103.82 103.82 1.7K
11:33 103.82 103.82 103.77 103.77 0.8K
11:34 103.79 103.79 103.79 103.79 1.3K
11:35 103.79 103.79 103.76 103.77 1.0K
11:36 103.77 103.82 103.77 103.82 0.4K
11:37 103.82 103.83 103.82 103.83 0.3K
11:38 103.83 103.88 103.83 103.88 1.4K
11:39 103.90 103.91 103.88 103.89 0.9K
11:40 103.89 103.94 103.89 103.94 1.8K
11:41 103.94 103.99 103.94 103.99 1.7K
11:42 103.99 103.99 103.97 103.97 0.8K
11:43 103.97 104.01 103.97 104.01 1.8K
11:44 104.02 104.12 104.02 104.09 2.2K
11:45 104.05 104.07 104.05 104.07 0.7K
11:46 104.07 104.07 104.05 104.05 0.9K
11:47 104.05 104.11 104.05 104.11 0.3K
11:48 104.11 104.11 104.11 104.11 1.2K
11:49 104.09 104.09 104.06 104.07 1.5K
11:50 104.07 104.07 104.07 104.07 0.2K
11:51 104.07 104.07 103.99 103.99 0.8K
11:52 103.99 104.06 103.99 104.06 0.6K
11:53 104.06 104.06 104.06 104.06 0.3K
11:54 104.06 104.10 104.06 104.10 0.7K
11:55 104.04 104.04 103.93 103.93 2.6K
11:56 103.93 103.93 103.93 103.93 1.4K
11:57 103.93 103.93 103.88 103.88 0.5K
11:58 103.88 103.88 103.88 103.88 1.1K
11:59 103.88 103.94 103.87 103.87 7.0K
12:00 103.91 103.94 103.91 103.94 6.6K
12:01 103.91 103.91 103.91 103.91 3.5K
12:02 103.91 103.91 103.89 103.89 1.5K
12:03 103.89 103.94 103.89 103.94 58.1K
12:04 103.97 103.98 103.97 103.98 0.8K
12:05 103.98 103.98 103.96 103.96 0.8K
12:06 103.96 103.98 103.95 103.95 2.8K
12:07 103.83 103.86 103.77 103.77 8.2K
12:08 103.77 103.77 103.75 103.75 1.9K
12:09 103.75 103.75 103.72 103.72 0.4K
12:10 103.72 103.75 103.72 103.75 0.4K
12:11 103.75 103.84 103.75 103.84 5.3K
12:12 103.84 103.84 103.84 103.84 0.7K
12:13 103.84 103.84 103.84 103.84 0.3K
12:14 103.84 103.84 103.84 103.84 0.6K
12:15 103.79 103.79 103.79 103.79 1.3K
12:16 103.69 103.73 103.69 103.69 1.6K
12:17 103.69 103.69 103.67 103.67 2.9K
12:18 103.67 103.67 103.65 103.65 1.8K
12:19 103.65 103.65 103.58 103.58 3.5K
12:20 103.54 103.54 103.51 103.51 1.1K
12:21 103.51 103.51 103.50 103.50 1.1K
12:22 103.50 103.50 103.40 103.40 0.6K
12:23 103.38 103.38 103.38 103.38 1.7K
12:24 103.38 103.39 103.38 103.39 0.7K
12:25 103.39 103.39 103.34 103.34 18.6K
12:26 103.34 103.34 103.22 103.22 1.5K
12:27 103.22 103.30 103.22 103.30 0.6K
12:28 103.25 103.25 103.20 103.21 1.0K
12:29 103.21 103.41 103.21 103.30 10.4K
12:30 103.30 103.33 103.30 103.33 1.1K
12:31 103.33 103.33 103.31 103.31 0.3K
12:32 103.31 103.40 103.31 103.36 4.6K
12:33 103.36 103.36 103.29 103.31 1.5K
12:34 103.28 103.35 103.28 103.35 0.7K
12:35 103.35 103.35 103.27 103.27 0.7K
12:36 103.27 103.30 103.27 103.27 1.9K
12:37 103.25 103.25 103.25 103.25 0.4K
12:38 103.27 103.27 103.27 103.27 0.6K
12:39 103.27 103.30 103.27 103.30 0.7K
12:40 103.30 103.33 103.30 103.33 1.0K
12:41 103.33 103.33 103.33 103.33 1.0K
12:42 103.33 103.33 103.33 103.33 0.6K
12:43 103.33 103.35 103.30 103.30 1.2K
12:44 103.30 103.34 103.30 103.34 1.3K
12:45 103.34 103.37 103.31 103.37 1.3K
12:46 103.37 103.39 103.37 103.39 0.8K
12:47 103.37 103.37 103.32 103.32 2.2K
12:48 103.32 103.32 103.30 103.30 1.5K
12:49 103.30 103.30 103.30 103.30 0.9K
12:50 103.30 103.30 103.26 103.26 1.3K
12:51 103.26 103.26 103.26 103.26 0.3K
12:52 103.26 103.26 103.26 103.26 0.3K
12:53 103.26 103.26 103.25 103.25 0.5K
12:54 103.25 103.25 103.22 103.22 2.0K
12:55 103.22 103.22 103.22 103.22 0.2K
12:56 103.22 103.29 103.22 103.29 2.0K
12:57 103.25 103.25 103.25 103.25 0.5K
12:58 103.25 103.26 103.25 103.26 0.9K
12:59 103.26 103.34 103.26 103.34 1.3K
13:00 103.34 103.34 103.34 103.34 0.7K
13:01 103.34 103.36 103.34 103.36 0.7K
13:02 103.36 103.38 103.36 103.38 0.3K
13:03 103.38 103.38 103.37 103.37 0.3K
13:04 103.37 103.37 103.37 103.37 0.5K
13:05 103.37 103.37 103.37 103.37 1.5K
13:06 103.37 103.37 103.27 103.27 3.6K
13:07 103.27 103.27 103.20 103.23 8.9K
13:08 103.20 103.22 103.20 103.22 1.1K
13:09 103.22 103.22 103.22 103.22 0.5K
13:10 103.22 103.22 103.22 103.22 0.9K
13:11 103.15 103.15 103.13 103.13 0.6K
13:12 103.15 103.15 103.11 103.15 1.2K
13:13 103.15 103.15 103.14 103.14 0.5K
13:14 103.19 103.19 103.19 103.19 1.7K
13:15 103.19 103.19 103.14 103.14 0.7K
13:16 103.14 103.20 103.13 103.20 0.6K
13:17 103.20 103.20 103.17 103.17 0.4K
13:18 103.17 103.17 103.17 103.17 0.5K
13:19 103.17 103.17 103.17 103.17 0.7K
13:20 103.17 103.21 103.17 103.21 1.1K
13:21 103.21 103.21 103.17 103.17 1.5K
13:22 103.19 103.20 103.19 103.20 1.1K
13:23 103.20 103.25 103.20 103.25 1.3K
13:24 103.25 103.28 103.24 103.28 2.5K
13:25 103.28 103.28 103.27 103.27 1.0K
13:26 103.27 103.28 103.26 103.26 1.9K
13:27 103.26 103.26 103.26 103.26 0.6K
13:28 103.26 103.26 103.26 103.26 0.6K
13:29 103.26 103.26 103.26 103.26 0.5K
13:30 103.26 103.26 103.25 103.25 0.7K
13:31 103.25 103.26 103.25 103.26 1.0K
13:32 103.26 103.29 103.26 103.29 1.4K
13:33 103.29 103.30 103.29 103.30 1.2K
13:34 103.30 103.30 103.29 103.30 0.8K
13:35 103.33 103.34 103.32 103.32 3.2K
13:36 103.32 103.34 103.32 103.32 2.9K
13:37 103.32 103.38 103.32 103.38 6.9K
13:38 103.38 103.38 103.34 103.36 7.2K
13:39 103.32 103.36 103.32 103.36 10.1K
13:40 103.36 103.38 103.36 103.38 1.3K
13:41 103.38 103.39 103.38 103.39 1.4K
13:42 103.42 103.48 103.42 103.48 79.8K
13:43 103.53 103.53 103.52 103.52 0.8K
13:44 103.52 103.52 103.45 103.45 0.2K
13:45 103.47 103.47 103.45 103.45 0.7K
13:46 103.45 103.55 103.45 103.49 1.5K
13:47 103.49 103.58 103.49 103.58 3.8K
13:48 103.56 103.68 103.56 103.68 0.9K
13:49 103.68 103.71 103.68 103.70 0.9K
13:50 103.70 103.70 103.66 103.66 1.0K
13:51 103.66 103.66 103.64 103.64 0.8K
13:52 103.63 103.64 103.63 103.63 0.7K
13:53 103.63 103.63 103.60 103.60 1.0K
13:54 103.60 103.60 103.60 103.60 0.7K
13:55 103.60 103.60 103.57 103.57 0.6K
13:56 103.57 103.57 103.56 103.56 0.8K
13:57 103.56 103.58 103.56 103.58 1.1K
13:58 103.58 103.58 103.54 103.54 0.9K
13:59 103.54 103.58 103.54 103.58 2.0K
14:00 103.58 103.58 103.58 103.58 0.7K
14:01 103.58 103.58 103.57 103.57 1.1K
14:02 103.57 103.59 103.57 103.59 1.7K
14:03 103.61 103.64 103.61 103.64 2.0K
14:04 103.64 103.66 103.64 103.66 2.6K
14:05 103.67 103.67 103.67 103.67 0.6K
14:06 103.69 103.73 103.69 103.72 1.4K
14:07 103.72 103.72 103.71 103.72 0.7K
14:08 103.72 103.74 103.72 103.74 1.3K
14:09 103.76 103.77 103.76 103.77 0.7K
14:10 103.77 103.77 103.77 103.77 0.7K
14:11 103.75 103.75 103.73 103.73 1.7K
14:12 103.75 103.75 103.73 103.73 0.8K
14:13 103.73 103.77 103.73 103.77 1.8K
14:14 103.77 103.81 103.74 103.74 3.5K
14:15 103.75 103.75 103.72 103.72 0.7K
14:16 103.76 103.76 103.76 103.76 0.9K
14:17 103.76 103.76 103.72 103.75 1.3K
14:18 103.75 103.75 103.73 103.73 0.7K
14:19 103.73 103.73 103.66 103.66 0.8K
14:20 103.68 103.68 103.66 103.66 0.8K
14:21 103.66 103.66 103.64 103.65 1.2K
14:22 103.66 103.67 103.66 103.67 1.2K
14:23 103.67 103.69 103.67 103.69 0.9K
14:24 103.69 103.70 103.68 103.68 1.2K
14:25 103.68 103.68 103.54 103.60 35.0K
14:26 103.60 103.60 103.54 103.54 1.5K
14:27 103.55 103.55 103.53 103.53 2.8K
14:28 103.55 103.55 103.53 103.53 7.9K
14:29 103.53 103.54 103.53 103.54 6.9K
14:30 103.54 103.54 103.51 103.51 0.4K
14:31 103.51 103.55 103.51 103.55 1.2K
14:32 103.55 103.55 103.52 103.52 2.4K
14:33 103.52 103.55 103.52 103.55 0.9K
14:34 103.58 103.59 103.57 103.59 0.5K
14:35 103.59 103.62 103.59 103.60 1.3K
14:36 103.60 103.60 103.60 103.60 0.6K
14:37 103.60 103.60 103.51 103.51 0.9K
14:38 103.51 103.56 103.51 103.56 0.5K
14:39 103.57 103.57 103.57 103.57 0.4K
14:40 103.57 103.57 103.53 103.53 1.2K
14:41 103.53 103.53 103.48 103.48 1.3K
14:42 103.48 103.50 103.48 103.50 1.8K
14:43 103.50 103.50 103.50 103.50 0.2K
14:44 103.50 103.50 103.50 103.50 0.5K
14:45 103.50 103.50 103.46 103.46 1.3K
14:46 103.46 103.52 103.46 103.52 1.8K
14:47 103.52 103.53 103.52 103.52 0.6K
14:48 103.53 103.53 103.53 103.53 1.0K
14:49 103.53 103.53 103.53 103.53 1.1K
14:50 103.53 103.53 103.50 103.50 1.0K
14:51 103.48 103.52 103.48 103.52 1.7K
14:52 103.52 103.52 103.42 103.42 1.0K
14:53 103.42 103.42 103.42 103.42 0.8K
14:54 103.42 103.42 103.35 103.35 0.5K
14:55 103.35 103.37 103.35 103.37 0.7K
14:56 103.37 103.37 103.33 103.33 0.6K
14:57 103.33 103.35 103.30 103.30 0.7K
14:58 103.34 103.34 103.29 103.29 1.5K
14:59 103.29 103.32 103.29 103.32 1.0K
15:00 103.33 103.38 103.33 103.38 1.7K
15:01 103.40 103.43 103.40 103.43 2.3K
15:02 103.45 103.45 103.39 103.39 2.3K
15:03 103.42 103.43 103.42 103.43 1.4K
15:04 103.43 103.43 103.43 103.43 0.7K
15:05 103.43 103.43 103.43 103.43 0.8K
15:06 103.35 103.35 103.28 103.28 30.2K
15:07 103.30 103.30 103.22 103.22 1.3K
15:08 103.22 103.22 103.22 103.22 0.6K
15:09 103.22 103.25 103.22 103.23 1.0K
15:10 103.23 103.23 103.18 103.18 2.2K
15:11 103.18 103.30 103.18 103.27 1.3K
15:12 103.27 103.27 103.27 103.27 0.4K
15:13 103.27 103.27 103.26 103.27 0.7K
15:14 103.27 103.28 103.27 103.28 0.7K
15:15 103.28 103.29 103.28 103.29 1.3K
15:16 103.29 103.33 103.29 103.30 1.5K
15:17 103.30 103.30 103.30 103.30 0.6K
15:18 103.30 103.30 103.27 103.27 0.9K
15:19 103.27 103.27 103.26 103.26 0.8K
15:20 103.28 103.28 103.28 103.28 1.3K
15:21 103.28 103.35 103.28 103.35 2.1K
15:22 103.35 103.36 103.35 103.36 0.7K
15:23 103.38 103.38 103.38 103.38 2.0K
15:24 103.38 103.38 103.38 103.38 0.5K
15:25 103.38 103.38 103.38 103.38 3.1K
15:26 103.38 103.43 103.36 103.43 3.0K
15:27 103.43 103.43 103.41 103.41 1.2K
15:28 103.41 103.42 103.41 103.42 1.6K
15:29 103.42 103.45 103.42 103.45 2.9K
15:30 103.45 103.45 103.42 103.42 2.2K
15:31 103.37 103.37 103.33 103.34 1.3K
15:32 103.34 103.34 103.31 103.31 2.0K
15:33 103.31 103.33 103.31 103.33 1.8K
15:34 103.33 103.38 103.33 103.36 2.7K
15:35 103.36 103.37 103.35 103.37 1.6K
15:36 103.37 103.43 103.37 103.43 2.7K
15:37 103.42 103.42 103.42 103.42 1.8K
15:38 103.42 103.42 103.42 103.42 0.7K
15:39 103.42 103.44 103.42 103.44 1.5K
15:40 103.44 103.44 103.43 103.43 1.1K
15:41 103.41 103.45 103.41 103.45 2.8K
15:42 103.47 103.49 103.47 103.48 2.6K
15:43 103.48 103.48 103.45 103.45 0.7K
15:44 103.45 103.45 103.41 103.41 1.9K
15:45 103.41 103.41 103.40 103.40 1.1K
15:46 103.40 103.41 103.38 103.41 3.3K
15:47 103.38 103.38 103.35 103.35 2.1K
15:48 103.35 103.36 103.33 103.36 1.3K
15:49 103.36 103.38 103.36 103.36 2.6K
15:50 103.40 103.42 103.39 103.39 4.7K
15:51 103.36 103.36 103.30 103.30 7.5K
15:52 103.36 103.37 103.33 103.37 5.0K
15:53 103.40 103.41 103.38 103.39 3.0K
15:54 103.39 103.42 103.39 103.42 7.3K
15:55 103.45 103.45 103.38 103.38 9.0K
15:56 103.35 103.37 103.31 103.37 12.9K
15:57 103.39 103.40 103.38 103.38 8.1K
15:58 103.41 103.43 103.41 103.41 15.7K
15:59 103.40 103.40 103.37 103.38 18.2K
16:00 103.36 103.41 103.32 103.34 384.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据