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
09:31 103.35 103.35 102.21 103.24 19.4K
09:32 103.24 103.70 103.24 103.70 1.0K
09:33 103.70 103.70 103.68 103.68 0.3K
09:34 103.50 103.50 103.50 103.50 2.7K
09:35 103.50 103.50 103.48 103.48 0.7K
09:36 103.48 103.48 103.26 103.26 0.9K
09:37 103.18 103.49 103.18 103.49 0.6K
09:38 103.49 103.49 103.49 103.49 1.1K
09:39 103.39 103.39 103.39 103.39 0.8K
09:40 103.17 103.33 103.17 103.33 1.7K
09:41 103.33 103.42 103.33 103.42 0.5K
09:42 103.42 103.47 103.42 103.47 0.9K
09:43 103.47 103.47 103.40 103.40 0.6K
09:44 103.40 103.44 103.40 103.44 1.3K
09:45 103.39 103.39 103.31 103.39 4.0K
09:46 103.37 103.37 103.37 103.37 0.2K
09:47 103.37 103.55 103.37 103.55 0.9K
09:48 103.55 103.55 103.45 103.45 0.5K
09:49 103.45 103.45 103.45 103.45 0.5K
09:50 103.45 103.45 103.45 103.45 0.2K
09:51 103.68 103.68 103.68 103.68 0.9K
09:52 103.68 103.68 103.60 103.60 0.6K
09:53 103.60 103.60 103.59 103.59 0.4K
09:54 103.59 103.59 103.59 103.59 1.1K
09:55 103.59 103.65 103.59 103.60 2.3K
09:56 103.60 103.60 103.60 103.60 0.8K
09:57 103.60 103.65 103.60 103.65 0.4K
09:58 103.65 103.68 103.65 103.68 0.6K
09:59 103.68 103.68 103.63 103.63 2.9K
10:00 103.63 103.75 103.57 103.75 3.5K
10:01 103.75 103.75 103.70 103.70 5.5K
10:02 103.70 103.76 103.70 103.76 1.1K
10:03 103.76 103.83 103.76 103.83 1.2K
10:04 103.78 103.78 103.78 103.78 2.2K
10:05 103.78 103.82 103.76 103.82 3.4K
10:06 103.61 103.71 103.61 103.71 3.2K
10:07 103.71 103.71 103.68 103.68 0.6K
10:08 103.68 103.68 103.65 103.65 2.2K
10:09 103.70 103.70 103.67 103.67 2.2K
10:10 103.68 103.81 103.68 103.80 4.9K
10:11 103.77 103.83 103.77 103.83 5.7K
10:12 103.83 103.96 103.83 103.96 2.0K
10:13 103.96 103.96 103.93 103.93 1.7K
10:14 103.93 103.93 103.89 103.89 2.3K
10:15 103.89 104.07 103.89 104.07 2.1K
10:16 104.05 104.05 104.05 104.05 0.6K
10:17 104.05 104.07 104.05 104.07 0.8K
10:18 104.07 104.07 104.03 104.03 2.2K
10:19 104.03 104.03 104.03 104.03 0.8K
10:20 104.04 104.05 104.03 104.03 1.6K
10:21 104.04 104.14 104.04 104.14 2.2K
10:22 104.14 104.14 104.14 104.14 0.1K
10:23 104.14 104.14 104.14 104.14 0.2K
10:24 104.14 104.14 104.10 104.10 0.2K
10:25 104.10 104.17 104.10 104.14 3.2K
10:26 104.14 104.19 104.14 104.19 1.3K
10:27 104.20 104.34 104.20 104.34 2.4K
10:28 104.34 104.38 104.34 104.38 2.5K
10:29 104.44 104.49 104.44 104.45 3.3K
10:30 104.45 104.45 104.45 104.45 0.1K
10:31 104.45 104.45 104.45 104.45 1.2K
10:32 104.45 104.45 104.45 104.45 1.3K
10:33 104.45 104.49 104.45 104.47 2.2K
10:34 104.40 104.40 104.38 104.39 4.4K
10:35 104.39 104.39 104.39 104.39 0.4K
10:36 104.47 104.50 104.47 104.50 3.4K
10:37 104.50 104.61 104.50 104.61 2.9K
10:38 104.63 104.63 104.58 104.58 2.6K
10:39 104.58 104.58 104.51 104.51 1.5K
10:40 104.50 104.50 104.50 104.50 0.9K
10:41 104.50 104.52 104.50 104.52 0.8K
10:42 104.52 104.52 104.52 104.52 0.2K
10:43 104.52 104.64 104.52 104.64 4.2K
10:44 104.60 104.64 104.60 104.64 1.0K
10:45 104.64 104.68 104.64 104.68 3.8K
10:46 104.68 104.71 104.68 104.68 2.1K
10:47 104.67 104.67 104.61 104.61 3.6K
10:48 104.61 104.62 104.60 104.60 2.0K
10:49 104.60 104.60 104.57 104.57 0.6K
10:50 104.57 104.63 104.57 104.63 2.6K
10:51 104.63 104.64 104.61 104.61 1.5K
10:52 104.61 104.63 104.61 104.63 0.3K
10:53 104.60 104.75 104.60 104.71 4.1K
10:54 104.71 104.74 104.71 104.73 2.2K
10:55 104.73 104.77 104.73 104.76 3.3K
10:56 104.76 104.77 104.75 104.75 4.0K
10:57 104.74 104.76 104.74 104.76 1.8K
10:58 104.76 104.77 104.76 104.77 0.6K
10:59 104.77 104.82 104.77 104.81 2.1K
11:00 104.79 104.79 104.73 104.78 2.7K
11:01 104.74 104.75 104.72 104.72 3.1K
11:02 104.72 104.73 104.72 104.73 2.0K
11:03 104.78 104.78 104.75 104.75 0.5K
11:04 104.75 104.76 104.73 104.73 1.4K
11:05 104.73 104.73 104.70 104.70 3.5K
11:06 104.70 104.73 104.70 104.73 1.0K
11:07 104.77 104.78 104.77 104.78 0.8K
11:08 104.78 104.82 104.78 104.82 1.2K
11:09 104.79 104.79 104.79 104.79 0.3K
11:10 104.80 104.83 104.80 104.80 2.9K
11:11 104.80 104.85 104.80 104.85 3.6K
11:12 104.85 104.85 104.78 104.79 2.6K
11:13 104.79 104.82 104.79 104.80 0.8K
11:14 104.80 104.80 104.78 104.80 1.9K
11:15 104.80 104.80 104.80 104.80 0.4K
11:16 104.73 104.73 104.73 104.73 3.1K
11:17 104.76 104.76 104.76 104.76 0.6K
11:18 104.77 104.77 104.77 104.77 0.7K
11:19 104.74 104.76 104.74 104.75 1.8K
11:20 104.75 104.75 104.67 104.68 5.7K
11:21 104.68 104.68 104.68 104.68 2.5K
11:22 104.66 104.66 104.57 104.57 1.7K
11:23 104.59 104.59 104.58 104.58 0.8K
11:24 104.58 104.58 104.55 104.57 0.7K
11:25 104.57 104.59 104.53 104.53 3.6K
11:26 104.53 104.59 104.53 104.59 3.6K
11:27 104.59 104.63 104.59 104.63 1.6K
11:28 104.64 104.65 104.60 104.62 2.7K
11:29 104.58 104.59 104.58 104.59 1.4K
11:30 104.59 104.59 104.58 104.58 1.5K
11:31 104.55 104.56 104.55 104.56 1.7K
11:32 104.58 104.58 104.55 104.55 1.3K
11:33 104.57 104.57 104.53 104.53 1.8K
11:34 104.47 104.47 104.47 104.47 1.1K
11:35 104.47 104.49 104.47 104.49 0.5K
11:36 104.49 104.49 104.47 104.47 0.8K
11:37 104.47 104.47 104.38 104.39 1.1K
11:38 104.39 104.39 104.39 104.39 0.9K
11:39 104.41 104.41 104.41 104.41 1.8K
11:40 104.39 104.39 104.35 104.35 1.3K
11:41 104.35 104.35 104.35 104.35 0.8K
11:42 104.35 104.35 104.35 104.35 0.5K
11:43 104.35 104.35 104.35 104.35 0.8K
11:44 104.35 104.35 104.26 104.26 0.8K
11:45 104.26 104.32 104.26 104.32 3.4K
11:46 104.32 104.39 104.32 104.39 2.6K
11:47 104.42 104.46 104.34 104.46 7.8K
11:48 104.46 104.46 104.41 104.41 1.2K
11:49 104.41 104.49 104.41 104.49 1.0K
11:50 104.49 104.49 104.47 104.47 6.5K
11:51 104.47 104.47 104.46 104.46 2.3K
11:52 104.46 104.46 104.36 104.36 2.8K
11:53 104.25 104.25 104.15 104.15 7.9K
11:54 104.15 104.17 104.15 104.17 1.0K
11:55 104.17 104.17 104.10 104.13 1.2K
11:56 104.10 104.10 104.10 104.10 1.1K
11:57 104.10 104.20 104.10 104.19 2.0K
11:58 104.19 104.19 104.17 104.17 1.2K
11:59 104.13 104.21 104.13 104.21 0.9K
12:00 104.21 104.23 104.21 104.23 0.8K
12:01 104.20 104.20 104.20 104.20 1.6K
12:02 104.20 104.21 104.18 104.18 2.1K
12:03 104.20 104.20 104.18 104.18 2.2K
12:04 104.18 104.18 104.18 104.18 0.5K
12:05 104.18 104.19 104.18 104.19 1.1K
12:06 104.19 104.19 104.18 104.18 0.8K
12:07 104.14 104.18 104.13 104.18 9.0K
12:08 104.18 104.18 104.09 104.09 3.3K
12:09 104.09 104.09 104.05 104.05 0.6K
12:10 104.05 104.05 104.05 104.05 2.0K
12:11 104.05 104.12 104.05 104.12 0.9K
12:12 104.12 104.12 104.12 104.12 0.3K
12:13 104.21 104.22 104.21 104.22 2.3K
12:14 104.22 104.26 104.22 104.26 3.0K
12:15 104.24 104.24 104.24 104.24 0.7K
12:16 104.24 104.24 104.24 104.24 0.5K
12:17 104.24 104.24 104.19 104.19 2.1K
12:18 104.19 104.24 104.19 104.24 0.7K
12:19 104.24 104.26 104.24 104.25 1.4K
12:20 104.25 104.25 104.25 104.25 0.1K
12:21 104.21 104.21 104.19 104.19 1.7K
12:22 104.19 104.21 104.19 104.21 0.3K
12:23 104.21 104.21 104.20 104.20 0.7K
12:24 104.20 104.27 104.20 104.27 3.1K
12:25 104.27 104.27 104.27 104.27 0.6K
12:26 104.27 104.34 104.27 104.34 1.1K
12:27 104.35 104.35 104.33 104.33 0.5K
12:28 104.38 104.38 104.36 104.36 1.1K
12:29 104.37 104.37 104.37 104.37 0.9K
12:30 104.35 104.37 104.33 104.36 2.6K
12:31 104.36 104.36 104.34 104.34 0.9K
12:32 104.34 104.34 104.26 104.26 3.4K
12:33 104.26 104.26 104.26 104.26 0.5K
12:34 104.25 104.29 104.25 104.29 1.5K
12:35 104.29 104.30 104.27 104.30 2.6K
12:36 104.31 104.39 104.31 104.39 1.9K
12:37 104.39 104.41 104.39 104.41 0.4K
12:38 104.41 104.45 104.40 104.45 1.7K
12:39 104.45 104.45 104.45 104.45 0.8K
12:40 104.54 104.55 104.54 104.55 0.5K
12:41 104.55 104.55 104.55 104.55 0.5K
12:42 104.55 104.55 104.52 104.52 0.9K
12:43 104.55 104.55 104.55 104.55 1.1K
12:44 104.55 104.55 104.50 104.50 0.8K
12:45 104.51 104.53 104.48 104.53 4.0K
12:46 104.53 104.57 104.53 104.57 0.7K
12:47 104.57 104.57 104.54 104.56 4.4K
12:48 104.56 104.57 104.51 104.51 1.8K
12:49 104.51 104.51 104.51 104.51 0.7K
12:50 104.51 104.62 104.51 104.53 1.2K
12:51 104.53 104.59 104.53 104.59 2.2K
12:52 104.66 104.66 104.65 104.65 1.7K
12:53 104.65 104.65 104.65 104.65 0.2K
12:54 104.64 104.64 104.64 104.64 2.1K
12:55 104.68 104.68 104.68 104.68 1.0K
12:56 104.66 104.67 104.64 104.64 0.9K
12:57 104.67 104.67 104.67 104.67 1.0K
12:58 104.67 104.67 104.64 104.64 0.4K
12:59 104.64 104.64 104.64 104.64 0.6K
13:00 104.64 104.64 104.64 104.64 0.3K
13:01 104.64 104.64 104.61 104.61 1.2K
13:02 104.60 104.61 104.60 104.61 1.0K
13:03 104.61 104.61 104.59 104.59 0.3K
13:04 104.59 104.62 104.59 104.62 1.2K
13:05 104.62 104.62 104.54 104.54 1.6K
13:06 104.54 104.54 104.54 104.54 0.5K
13:07 104.54 104.54 104.54 104.54 0.3K
13:08 104.54 104.54 104.54 104.54 0.1K
13:09 104.54 104.54 104.54 104.54 0.5K
13:10 104.54 104.54 104.54 104.54 0.8K
13:11 104.54 104.54 104.54 104.54 0.6K
13:12 104.54 104.54 104.49 104.49 0.4K
13:13 104.49 104.49 104.49 104.49 0.1K
13:14 104.49 104.49 104.49 104.49 0.2K
13:15 104.49 104.49 104.48 104.48 1.0K
13:16 104.48 104.48 104.48 104.48 0.2K
13:17 104.45 104.45 104.45 104.45 1.8K
13:18 104.45 104.50 104.45 104.46 1.4K
13:19 104.48 104.48 104.48 104.48 1.5K
13:20 104.48 104.49 104.48 104.49 1.1K
13:21 104.49 104.49 104.49 104.49 1.6K
13:22 104.51 104.51 104.49 104.49 0.6K
13:23 104.47 104.47 104.47 104.47 1.1K
13:24 104.47 104.47 104.46 104.46 0.3K
13:25 104.46 104.46 104.46 104.46 0.2K
13:26 104.46 104.46 104.44 104.46 2.1K
13:27 104.46 104.46 104.45 104.46 0.5K
13:28 104.46 104.46 104.37 104.46 8.0K
13:29 104.50 104.50 104.47 104.47 3.8K
13:30 104.47 104.47 104.45 104.45 2.3K
13:31 104.45 104.47 104.45 104.47 1.4K
13:32 104.47 104.50 104.47 104.50 1.0K
13:33 104.50 104.50 104.50 104.50 0.4K
13:34 104.50 104.50 104.50 104.50 0.5K
13:35 104.50 104.52 104.50 104.52 1.1K
13:36 104.52 104.53 104.52 104.53 1.5K
13:37 104.53 104.54 104.53 104.54 0.9K
13:38 104.51 104.51 104.51 104.51 2.0K
13:39 104.51 104.51 104.51 104.51 0.2K
13:40 104.54 104.54 104.54 104.54 0.2K
13:41 104.54 104.54 104.54 104.54 0.7K
13:42 104.54 104.54 104.53 104.53 0.9K
13:43 104.53 104.53 104.53 104.53 0.5K
13:44 104.53 104.53 104.53 104.53 1.0K
13:45 104.53 104.53 104.53 104.53 0.3K
13:46 104.53 104.53 104.53 104.53 0.6K
13:47 104.53 104.60 104.53 104.60 3.4K
13:48 104.59 104.60 104.59 104.60 2.0K
13:49 104.59 104.59 104.59 104.59 0.9K
13:50 104.59 104.59 104.57 104.57 0.6K
13:51 104.58 104.59 104.58 104.58 2.5K
13:52 104.58 104.58 104.58 104.58 0.2K
13:53 104.58 104.61 104.58 104.61 0.9K
13:54 104.61 104.61 104.59 104.59 0.5K
13:55 104.59 104.60 104.59 104.60 1.9K
13:56 104.61 104.61 104.57 104.57 1.0K
13:57 104.57 104.57 104.53 104.53 2.8K
13:58 104.53 104.53 104.50 104.50 1.6K
13:59 104.50 104.50 104.50 104.50 0.1K
14:00 104.50 104.50 104.44 104.44 0.5K
14:01 104.44 104.44 104.44 104.44 0.6K
14:02 104.44 104.52 104.44 104.52 1.3K
14:03 104.52 104.52 104.52 104.52 1.4K
14:04 104.52 104.52 104.52 104.52 0.5K
14:05 104.52 104.61 104.52 104.61 0.4K
14:06 104.61 104.69 104.61 104.69 1.1K
14:07 104.69 104.69 104.68 104.68 1.2K
14:08 104.68 104.69 104.68 104.69 0.6K
14:09 104.69 104.69 104.67 104.67 1.1K
14:10 104.68 104.69 104.68 104.69 0.3K
14:11 104.69 104.69 104.64 104.66 2.1K
14:12 104.66 104.66 104.66 104.66 1.2K
14:13 104.66 104.71 104.66 104.71 1.2K
14:14 104.71 104.71 104.71 104.71 0.4K
14:15 104.71 104.75 104.71 104.73 1.0K
14:16 104.74 104.74 104.72 104.73 2.3K
14:17 104.73 104.75 104.71 104.75 3.6K
14:18 104.75 104.84 104.75 104.84 0.4K
14:19 104.83 104.83 104.81 104.81 1.5K
14:20 104.81 104.81 104.77 104.77 1.1K
14:21 104.77 104.77 104.77 104.77 0.2K
14:22 104.77 104.81 104.77 104.81 4.9K
14:23 104.80 104.83 104.80 104.83 1.9K
14:24 104.83 104.83 104.80 104.80 1.5K
14:25 104.80 104.80 104.79 104.80 0.9K
14:26 104.80 104.81 104.80 104.80 1.8K
14:27 104.80 104.80 104.79 104.80 1.4K
14:28 104.80 104.82 104.80 104.82 0.9K
14:29 104.80 104.81 104.80 104.81 0.7K
14:30 104.81 104.81 104.81 104.81 0.9K
14:31 104.81 104.81 104.81 104.81 0.6K
14:32 104.81 104.86 104.81 104.86 3.3K
14:33 104.84 104.84 104.84 104.84 1.7K
14:34 104.84 104.86 104.83 104.83 1.8K
14:35 104.83 104.83 104.83 104.83 0.6K
14:36 104.83 104.86 104.83 104.86 0.4K
14:37 104.86 104.86 104.86 104.86 0.7K
14:38 104.86 104.86 104.86 104.86 0.7K
14:39 104.86 104.86 104.86 104.86 1.7K
14:40 104.89 104.89 104.88 104.89 1.8K
14:41 104.91 104.91 104.90 104.90 2.1K
14:42 104.90 104.90 104.89 104.89 0.6K
14:43 104.89 104.89 104.89 104.89 1.3K
14:44 104.89 104.93 104.89 104.93 1.7K
14:45 104.93 104.93 104.93 104.93 0.7K
14:46 104.93 104.93 104.93 104.93 0.7K
14:47 104.93 104.93 104.92 104.92 0.5K
14:48 104.89 104.89 104.89 104.89 1.3K
14:49 104.91 104.91 104.91 104.91 0.4K
14:50 104.91 104.92 104.89 104.92 1.1K
14:51 104.89 104.89 104.89 104.89 2.4K
14:52 104.89 104.91 104.89 104.91 1.1K
14:53 104.91 104.91 104.91 104.91 0.2K
14:54 104.92 105.12 104.92 105.12 9.0K
14:55 105.10 105.14 105.10 105.14 0.7K
14:56 105.14 105.15 105.14 105.14 1.2K
14:57 105.14 105.19 105.14 105.19 10.4K
14:58 105.19 105.21 105.19 105.21 0.7K
14:59 105.21 105.23 105.19 105.23 3.4K
15:00 105.23 105.27 105.23 105.27 0.6K
15:01 105.27 105.27 105.15 105.15 11.2K
15:02 105.16 105.19 105.15 105.19 3.9K
15:03 105.19 105.19 105.12 105.12 1.8K
15:04 105.12 105.12 105.12 105.12 1.6K
15:05 105.12 105.12 105.03 105.03 1.7K
15:06 105.03 105.03 105.02 105.02 1.0K
15:07 105.02 105.02 105.02 105.02 1.0K
15:08 105.02 105.02 104.93 104.93 1.5K
15:09 104.94 105.02 104.94 105.02 2.5K
15:10 105.02 105.03 105.02 105.02 7.3K
15:11 105.02 105.06 105.02 105.02 2.0K
15:12 105.00 105.01 104.99 105.01 15.1K
15:13 105.01 105.02 105.00 105.02 5.1K
15:14 105.04 105.04 105.02 105.02 1.0K
15:15 105.02 105.02 104.94 104.94 1.3K
15:16 104.94 104.98 104.94 104.98 1.4K
15:17 104.98 105.10 104.98 105.10 2.4K
15:18 105.10 105.16 105.10 105.16 2.6K
15:19 105.16 105.16 105.16 105.16 1.1K
15:20 105.19 105.22 105.19 105.20 1.2K
15:21 105.20 105.20 105.18 105.18 1.1K
15:22 105.19 105.21 105.19 105.21 2.7K
15:23 105.19 105.19 105.19 105.19 1.4K
15:24 105.19 105.23 105.19 105.23 1.1K
15:25 105.23 105.23 105.23 105.23 1.8K
15:26 105.19 105.20 105.18 105.18 1.4K
15:27 105.18 105.19 105.18 105.19 1.8K
15:28 105.19 105.21 105.19 105.21 2.6K
15:29 105.27 105.27 105.27 105.27 1.0K
15:30 105.27 105.31 105.27 105.28 2.9K
15:31 105.27 105.27 105.19 105.19 5.9K
15:32 105.19 105.19 105.19 105.19 1.5K
15:33 105.19 105.19 105.13 105.13 3.7K
15:34 105.06 105.09 105.05 105.09 4.3K
15:35 105.10 105.14 105.10 105.14 3.7K
15:36 105.13 105.13 105.13 105.13 1.1K
15:37 105.13 105.15 105.13 105.15 2.1K
15:38 105.19 105.19 105.19 105.19 2.3K
15:39 105.10 105.12 105.10 105.10 1.6K
15:40 105.10 105.10 105.09 105.09 3.1K
15:41 105.10 105.17 105.10 105.17 4.5K
15:42 105.14 105.15 105.14 105.14 1.4K
15:43 105.13 105.13 105.08 105.08 5.1K
15:44 105.12 105.12 105.08 105.10 2.7K
15:45 105.10 105.10 105.05 105.05 0.8K
15:46 105.05 105.16 105.05 105.16 7.0K
15:47 105.17 105.18 105.16 105.16 5.7K
15:48 105.17 105.17 105.14 105.15 16.4K
15:49 105.15 105.16 105.06 105.06 9.9K
15:50 105.01 105.01 104.90 104.91 12.3K
15:51 104.95 105.00 104.93 104.93 19.9K
15:52 104.94 105.08 104.92 105.08 12.5K
15:53 105.08 105.08 105.02 105.03 6.9K
15:54 105.02 105.09 105.02 105.06 9.7K
15:55 105.07 105.13 105.07 105.12 8.7K
15:56 105.12 105.12 104.98 105.00 8.8K
15:57 105.01 105.01 105.00 105.00 12.2K
15:58 104.99 105.16 104.99 105.16 26.2K
15:59 105.16 105.21 105.12 105.12 52.4K
16:00 105.18 105.18 104.00 105.04 480.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据