宏盟集团（Omnicom）(奥姆尼康)

OMC
🏛️ 美国 →
78.50
最后更新: 2025-10-06
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 97.48 99.00 97.48 97.71 18.3K
09:32 97.71 97.71 97.47 97.47 1.0K
09:33 97.47 97.47 97.30 97.30 1.3K
09:34 97.30 97.56 97.30 97.31 1.9K
09:35 97.32 97.38 97.31 97.33 1.3K
09:36 97.33 97.33 97.31 97.31 0.7K
09:37 97.17 97.17 97.15 97.15 2.3K
09:38 97.14 97.14 96.79 96.95 1.9K
09:39 96.97 97.07 96.97 97.06 5.8K
09:40 97.06 97.06 97.06 97.06 0.7K
09:41 97.06 97.09 96.84 97.09 4.0K
09:42 97.09 97.40 97.09 97.40 3.6K
09:43 97.40 97.40 97.40 97.40 0.1K
09:44 97.37 97.40 97.34 97.40 2.6K
09:45 97.40 97.40 97.30 97.36 3.6K
09:46 97.47 97.47 97.47 97.47 1.1K
09:47 97.47 97.65 97.47 97.65 0.3K
09:48 97.65 97.83 97.65 97.83 0.6K
09:49 97.85 97.85 97.85 97.85 1.2K
09:50 97.85 97.85 97.85 97.85 0.5K
09:51 97.85 97.85 97.85 97.85 0.2K
09:52 97.85 97.85 97.80 97.80 1.3K
09:53 97.80 97.80 97.80 97.80 0.2K
09:54 97.80 97.83 97.80 97.83 1.4K
09:55 97.83 97.83 97.83 97.83 0.1K
09:56 97.83 97.83 97.81 97.81 0.7K
09:57 97.83 97.83 97.62 97.62 4.4K
09:58 97.62 97.67 97.62 97.67 0.9K
09:59 97.67 97.67 97.67 97.67 0.7K
10:00 97.67 97.73 97.65 97.73 7.8K
10:01 97.76 97.88 97.76 97.88 4.6K
10:02 97.88 97.90 97.88 97.90 2.5K
10:03 97.94 97.94 97.93 97.93 3.1K
10:04 97.88 97.88 97.83 97.83 1.5K
10:05 97.83 97.88 97.83 97.86 0.7K
10:06 97.86 97.86 97.79 97.79 0.4K
10:07 97.74 97.75 97.74 97.75 1.8K
10:08 97.75 97.75 97.75 97.75 0.8K
10:09 97.75 97.75 97.75 97.75 0.2K
10:10 97.75 97.75 97.75 97.75 0.3K
10:11 97.75 97.75 97.69 97.69 1.2K
10:12 97.69 97.69 97.69 97.69 0.2K
10:13 97.70 97.76 97.70 97.76 2.4K
10:14 97.76 97.76 97.66 97.66 1.6K
10:15 97.66 97.66 97.66 97.66 0.3K
10:16 97.66 97.66 97.65 97.65 0.5K
10:17 97.65 97.65 97.65 97.65 0.3K
10:18 97.65 97.65 97.65 97.65 0.5K
10:19 97.65 97.67 97.65 97.67 1.3K
10:20 97.67 97.77 97.67 97.77 2.2K
10:21 97.77 97.77 97.73 97.73 0.8K
10:22 97.73 97.81 97.73 97.81 1.0K
10:23 97.81 97.81 97.81 97.81 0.3K
10:24 97.81 97.81 97.81 97.81 0.5K
10:25 97.86 97.92 97.86 97.92 1.4K
10:26 97.88 97.88 97.88 97.88 0.4K
10:27 97.88 97.89 97.88 97.89 0.5K
10:28 97.89 97.89 97.89 97.89 1.0K
10:29 97.89 97.89 97.85 97.85 1.0K
10:30 97.85 97.85 97.82 97.82 0.5K
10:31 97.82 97.82 97.77 97.77 1.2K
10:32 97.77 97.80 97.77 97.80 0.4K
10:33 97.80 97.80 97.80 97.80 0.2K
10:34 97.80 97.85 97.80 97.85 1.9K
10:35 97.85 97.85 97.85 97.85 0.4K
10:36 97.85 97.85 97.85 97.85 0.5K
10:37 97.85 97.85 97.79 97.79 1.5K
10:38 97.79 97.79 97.79 97.79 0.4K
10:39 97.79 97.79 97.75 97.78 1.4K
10:40 97.78 97.78 97.75 97.75 0.3K
10:41 97.81 97.82 97.78 97.82 1.9K
10:42 97.82 97.82 97.76 97.76 0.7K
10:43 97.76 97.76 97.67 97.67 1.9K
10:44 97.67 97.67 97.67 97.67 0.3K
10:45 97.67 97.67 97.64 97.64 0.6K
10:46 97.64 97.64 97.64 97.64 0.5K
10:47 97.64 97.64 97.59 97.59 0.7K
10:48 97.59 97.59 97.48 97.48 1.1K
10:49 97.53 97.54 97.53 97.54 4.5K
10:50 97.54 97.54 97.54 97.54 0.5K
10:51 97.60 97.60 97.60 97.60 2.5K
10:52 97.60 97.64 97.60 97.64 1.3K
10:53 97.64 97.64 97.63 97.63 0.8K
10:54 97.61 97.61 97.61 97.61 0.7K
10:55 97.62 97.65 97.62 97.65 4.8K
10:56 97.65 97.65 97.65 97.65 0.3K
10:57 97.65 97.65 97.64 97.64 0.7K
10:58 97.64 97.67 97.64 97.67 1.3K
10:59 97.77 97.77 97.76 97.76 0.4K
11:00 97.76 97.76 97.76 97.76 0.4K
11:01 97.76 97.78 97.76 97.78 0.5K
11:02 97.82 97.87 97.82 97.87 2.1K
11:03 97.87 97.87 97.87 97.87 0.2K
11:04 97.87 97.94 97.87 97.90 2.9K
11:05 97.90 97.93 97.87 97.93 1.0K
11:06 97.93 97.97 97.93 97.97 1.9K
11:07 97.97 97.97 97.93 97.97 2.1K
11:08 97.99 97.99 97.99 97.99 0.2K
11:09 97.99 97.99 97.96 97.96 1.1K
11:10 97.96 97.96 97.96 97.96 1.4K
11:11 97.98 98.04 97.98 98.04 2.7K
11:12 98.01 98.02 98.01 98.02 2.8K
11:13 98.04 98.04 98.04 98.04 1.0K
11:14 98.04 98.10 98.04 98.10 2.3K
11:15 98.06 98.06 98.05 98.06 4.0K
11:16 98.06 98.09 98.06 98.09 2.9K
11:17 98.11 98.14 98.11 98.14 4.7K
11:18 98.14 98.15 98.13 98.13 3.6K
11:19 98.12 98.12 97.97 97.97 5.2K
11:20 97.97 97.97 97.97 97.97 0.1K
11:21 97.97 97.97 97.97 97.97 0.4K
11:22 97.97 98.06 97.97 98.06 0.3K
11:23 98.06 98.08 98.06 98.06 0.6K
11:24 98.06 98.08 98.06 98.08 2.6K
11:25 98.05 98.06 98.05 98.05 1.3K
11:26 98.05 98.07 98.05 98.05 2.1K
11:27 98.05 98.05 98.04 98.04 6.2K
11:28 98.01 98.03 98.00 98.03 7.4K
11:29 98.03 98.04 98.03 98.04 0.3K
11:30 98.04 98.04 98.03 98.04 8.1K
11:31 98.04 98.04 98.01 98.01 5.2K
11:32 98.01 98.01 98.01 98.01 0.4K
11:33 98.00 98.08 98.00 98.07 6.1K
11:34 98.07 98.18 98.07 98.18 2.9K
11:35 98.14 98.14 98.08 98.08 2.5K
11:36 98.10 98.14 98.10 98.14 1.2K
11:37 98.14 98.14 98.14 98.14 1.2K
11:38 98.15 98.15 98.11 98.11 1.1K
11:39 98.11 98.14 98.11 98.14 1.6K
11:40 98.14 98.15 98.14 98.15 0.9K
11:41 98.13 98.13 98.13 98.13 1.4K
11:42 98.13 98.13 98.13 98.13 0.3K
11:43 98.13 98.13 98.13 98.13 0.7K
11:44 98.13 98.14 98.12 98.12 0.8K
11:45 98.12 98.15 98.12 98.15 1.1K
11:46 98.15 98.20 98.15 98.18 0.7K
11:47 98.18 98.18 98.18 98.18 0.3K
11:48 98.18 98.19 98.18 98.18 1.1K
11:49 98.18 98.18 98.17 98.17 0.1K
11:50 98.17 98.17 98.17 98.17 0.4K
11:51 98.12 98.12 98.12 98.12 14.6K
11:52 98.12 98.12 98.12 98.12 0.6K
11:53 98.12 98.12 98.08 98.08 2.1K
11:54 98.11 98.11 98.08 98.08 1.9K
11:55 98.09 98.09 98.09 98.09 1.4K
11:56 98.09 98.13 98.09 98.13 3.2K
11:57 98.13 98.13 98.13 98.13 0.7K
11:58 98.13 98.13 98.13 98.13 0.4K
11:59 98.17 98.17 98.08 98.08 1.6K
12:00 98.12 98.12 98.12 98.12 0.7K
12:01 98.12 98.12 98.09 98.10 1.4K
12:02 98.10 98.10 98.09 98.09 1.1K
12:03 98.09 98.11 98.08 98.08 1.7K
12:04 98.08 98.08 98.08 98.08 1.9K
12:05 98.08 98.08 98.08 98.08 0.8K
12:06 98.09 98.09 98.09 98.09 1.1K
12:07 98.09 98.09 98.09 98.09 0.8K
12:08 98.09 98.09 98.07 98.07 4.7K
12:09 98.04 98.04 98.04 98.04 5.9K
12:10 98.06 98.07 98.06 98.07 1.0K
12:11 98.04 98.10 98.02 98.10 8.9K
12:12 98.09 98.09 98.08 98.08 0.5K
12:13 98.08 98.08 98.08 98.08 0.4K
12:14 98.08 98.08 98.08 98.08 0.0K
12:15 98.07 98.07 98.07 98.07 4.5K
12:16 98.07 98.07 98.07 98.07 0.5K
12:17 98.07 98.08 98.07 98.08 0.7K
12:18 98.06 98.09 98.06 98.09 3.1K
12:19 98.09 98.09 98.08 98.09 2.4K
12:20 98.09 98.14 98.09 98.13 1.7K
12:21 98.13 98.13 98.08 98.08 2.3K
12:22 98.08 98.08 98.08 98.08 0.2K
12:23 98.09 98.09 98.09 98.09 1.1K
12:24 98.09 98.09 98.09 98.09 0.7K
12:25 98.09 98.14 98.09 98.14 2.6K
12:26 98.14 98.14 98.14 98.14 0.2K
12:27 98.14 98.18 98.14 98.17 1.8K
12:28 98.17 98.18 98.17 98.18 0.5K
12:29 98.18 98.18 98.16 98.16 1.4K
12:30 98.16 98.16 98.16 98.16 0.5K
12:31 98.16 98.18 98.16 98.16 0.9K
12:32 98.16 98.17 98.16 98.17 0.4K
12:33 98.18 98.20 98.15 98.15 7.2K
12:34 98.15 98.15 98.08 98.08 2.5K
12:35 98.08 98.08 98.08 98.08 0.3K
12:36 98.09 98.09 98.09 98.09 0.9K
12:37 98.09 98.09 98.09 98.09 0.2K
12:38 98.09 98.11 98.09 98.11 0.4K
12:39 98.11 98.11 98.11 98.11 0.6K
12:40 98.11 98.11 98.11 98.11 2.4K
12:41 98.11 98.11 98.11 98.11 0.2K
12:42 98.11 98.11 98.11 98.11 0.7K
12:43 98.20 98.20 98.20 98.20 1.2K
12:44 98.21 98.21 98.20 98.20 2.8K
12:45 98.24 98.24 98.21 98.21 1.6K
12:46 98.26 98.26 98.26 98.26 1.6K
12:47 98.26 98.26 98.26 98.26 0.2K
12:48 98.28 98.28 98.28 98.28 1.2K
12:49 98.28 98.28 98.28 98.28 0.1K
12:50 98.28 98.28 98.28 98.28 1.5K
12:51 98.30 98.30 98.30 98.30 1.0K
12:52 98.30 98.30 98.30 98.30 0.2K
12:53 98.30 98.30 98.24 98.24 1.2K
12:54 98.24 98.24 98.24 98.24 0.5K
12:55 98.24 98.24 98.17 98.17 0.4K
12:56 98.17 98.17 98.12 98.12 0.5K
12:57 98.12 98.12 98.10 98.10 7.7K
12:58 98.09 98.09 98.09 98.09 1.1K
12:59 98.09 98.12 98.08 98.12 3.0K
13:00 98.12 98.12 98.12 98.12 0.5K
13:01 98.12 98.12 98.10 98.10 0.6K
13:02 98.10 98.10 98.08 98.08 0.5K
13:03 98.08 98.08 98.08 98.08 0.5K
13:04 98.08 98.08 98.08 98.08 1.4K
13:05 98.08 98.09 98.08 98.09 0.3K
13:06 98.09 98.09 98.08 98.08 2.4K
13:07 98.08 98.08 97.97 98.00 5.2K
13:08 98.00 98.00 97.99 98.00 0.8K
13:09 97.99 97.99 97.99 97.99 0.4K
13:10 98.00 98.00 97.99 97.99 0.7K
13:11 98.00 98.00 98.00 98.00 1.5K
13:12 98.01 98.01 98.01 98.01 1.5K
13:13 98.01 98.01 97.96 97.96 2.1K
13:14 97.96 97.96 97.96 97.96 0.1K
13:15 97.96 97.96 97.96 97.96 0.4K
13:16 97.96 97.96 97.96 97.96 2.0K
13:17 97.98 97.99 97.98 97.99 1.0K
13:18 97.99 97.99 97.99 97.99 1.2K
13:19 97.97 97.98 97.97 97.98 3.1K
13:20 97.94 97.94 97.89 97.89 0.8K
13:21 97.89 97.90 97.89 97.90 0.9K
13:22 97.90 97.97 97.90 97.97 3.1K
13:23 97.97 97.97 97.95 97.95 1.4K
13:24 97.95 97.95 97.94 97.94 0.6K
13:25 97.94 97.96 97.94 97.96 1.2K
13:26 97.96 97.96 97.96 97.96 0.2K
13:27 98.01 98.07 98.01 98.07 4.6K
13:28 98.07 98.14 98.07 98.14 0.8K
13:29 98.14 98.17 98.14 98.17 1.3K
13:30 98.17 98.20 98.14 98.14 3.4K
13:31 98.14 98.14 98.14 98.14 0.7K
13:32 98.14 98.14 98.07 98.07 0.8K
13:33 98.07 98.07 98.05 98.05 1.4K
13:34 98.05 98.06 98.04 98.06 1.7K
13:35 98.06 98.06 98.06 98.06 0.8K
13:36 98.06 98.09 98.06 98.09 1.2K
13:37 98.09 98.12 98.09 98.12 0.2K
13:38 98.10 98.10 98.10 98.10 1.1K
13:39 98.10 98.10 98.08 98.08 0.9K
13:40 98.08 98.08 98.08 98.08 0.2K
13:41 98.08 98.08 98.05 98.05 0.7K
13:42 98.06 98.08 98.06 98.08 1.5K
13:43 98.08 98.08 98.08 98.08 0.6K
13:44 98.08 98.08 98.04 98.04 0.4K
13:45 98.04 98.04 98.03 98.03 0.8K
13:46 98.03 98.04 98.03 98.04 0.8K
13:47 98.04 98.07 98.04 98.07 2.8K
13:48 98.06 98.06 98.05 98.05 0.8K
13:49 98.05 98.05 98.05 98.05 0.5K
13:50 98.05 98.05 98.05 98.05 0.9K
13:51 98.05 98.05 97.99 98.00 9.3K
13:52 98.01 98.01 98.00 98.01 2.4K
13:53 98.01 98.05 98.01 98.05 2.9K
13:54 98.05 98.05 98.05 98.05 0.5K
13:55 98.05 98.05 98.05 98.05 1.6K
13:56 98.05 98.05 98.05 98.05 0.2K
13:57 98.05 98.05 98.05 98.05 0.6K
13:58 98.05 98.10 98.05 98.10 0.8K
13:59 98.10 98.14 98.10 98.14 4.0K
14:00 98.14 98.16 98.14 98.16 0.3K
14:01 98.19 98.22 98.19 98.22 1.7K
14:02 98.15 98.17 98.15 98.17 17.2K
14:03 98.15 98.15 98.14 98.14 0.9K
14:04 98.14 98.14 98.14 98.14 0.6K
14:05 98.14 98.14 98.11 98.11 0.8K
14:06 98.11 98.11 98.09 98.09 1.6K
14:07 98.09 98.09 98.04 98.04 1.8K
14:08 98.04 98.05 98.04 98.05 0.3K
14:09 98.05 98.05 98.05 98.05 0.2K
14:10 98.05 98.05 98.03 98.03 1.4K
14:11 98.03 98.06 98.03 98.06 2.8K
14:12 98.06 98.06 98.06 98.06 0.1K
14:13 98.06 98.06 98.06 98.06 0.9K
14:14 98.06 98.06 98.06 98.06 0.6K
14:15 98.06 98.13 98.06 98.12 0.8K
14:16 98.11 98.14 98.11 98.14 1.5K
14:17 98.22 98.22 98.22 98.22 1.0K
14:18 98.21 98.21 98.21 98.21 0.3K
14:19 98.21 98.22 98.21 98.22 0.2K
14:20 98.22 98.29 98.22 98.29 3.6K
14:21 98.29 98.33 98.29 98.33 0.2K
14:22 98.35 98.35 98.35 98.35 2.1K
14:23 98.35 98.35 98.35 98.35 1.6K
14:24 98.35 98.35 98.35 98.35 0.6K
14:25 98.35 98.35 98.35 98.35 0.2K
14:26 98.35 98.35 98.35 98.35 0.3K
14:27 98.35 98.39 98.35 98.39 2.5K
14:28 98.41 98.41 98.41 98.41 0.5K
14:29 98.41 98.41 98.41 98.41 0.4K
14:30 98.41 98.41 98.39 98.40 2.1K
14:31 98.41 98.41 98.39 98.39 5.9K
14:32 98.39 98.39 98.37 98.37 3.0K
14:33 98.37 98.37 98.37 98.37 0.4K
14:34 98.37 98.37 98.37 98.37 0.4K
14:35 98.36 98.37 98.36 98.37 2.5K
14:36 98.37 98.39 98.37 98.39 0.9K
14:37 98.39 98.42 98.39 98.42 0.7K
14:38 98.42 98.46 98.42 98.46 1.3K
14:39 98.47 98.49 98.47 98.49 1.9K
14:40 98.49 98.51 98.48 98.50 4.2K
14:41 98.50 98.51 98.50 98.50 2.2K
14:42 98.50 98.51 98.50 98.51 0.4K
14:43 98.52 98.56 98.52 98.56 2.0K
14:44 98.56 98.57 98.56 98.57 0.7K
14:45 98.57 98.57 98.57 98.57 0.4K
14:46 98.57 98.57 98.56 98.56 4.0K
14:47 98.56 98.56 98.56 98.56 0.1K
14:48 98.56 98.56 98.56 98.56 0.2K
14:49 98.56 98.63 98.56 98.63 1.3K
14:50 98.63 98.64 98.63 98.64 2.0K
14:51 98.62 98.62 98.57 98.57 1.9K
14:52 98.57 98.57 98.57 98.57 0.1K
14:53 98.57 98.59 98.57 98.59 2.0K
14:54 98.59 98.59 98.56 98.56 1.6K
14:55 98.56 98.56 98.56 98.56 0.2K
14:56 98.56 98.56 98.56 98.56 0.5K
14:57 98.56 98.56 98.54 98.54 1.7K
14:58 98.54 98.54 98.54 98.54 0.4K
14:59 98.56 98.56 98.54 98.54 3.7K
15:00 98.54 98.54 98.50 98.50 0.9K
15:01 98.50 98.50 98.46 98.47 1.0K
15:02 98.46 98.48 98.46 98.48 1.1K
15:03 98.49 98.52 98.49 98.52 3.3K
15:04 98.52 98.54 98.52 98.54 0.8K
15:05 98.54 98.57 98.54 98.57 3.5K
15:06 98.57 98.57 98.55 98.55 1.3K
15:07 98.55 98.55 98.52 98.52 0.8K
15:08 98.53 98.53 98.51 98.51 1.2K
15:09 98.51 98.51 98.51 98.51 0.4K
15:10 98.51 98.51 98.51 98.51 0.4K
15:11 98.51 98.53 98.51 98.53 1.9K
15:12 98.53 98.53 98.53 98.53 1.3K
15:13 98.53 98.53 98.53 98.53 0.6K
15:14 98.53 98.53 98.52 98.52 1.1K
15:15 98.52 98.52 98.52 98.52 1.1K
15:16 98.52 98.52 98.51 98.52 0.9K
15:17 98.51 98.56 98.51 98.56 6.2K
15:18 98.58 98.61 98.58 98.61 1.0K
15:19 98.61 98.64 98.61 98.64 1.0K
15:20 98.64 98.64 98.63 98.63 2.8K
15:21 98.63 98.67 98.63 98.67 2.3K
15:22 98.67 98.67 98.65 98.65 0.4K
15:23 98.59 98.59 98.59 98.59 3.3K
15:24 98.59 98.59 98.59 98.59 0.7K
15:25 98.59 98.61 98.59 98.61 1.6K
15:26 98.64 98.69 98.64 98.69 2.8K
15:27 98.69 98.70 98.69 98.70 1.3K
15:28 98.70 98.74 98.70 98.74 3.1K
15:29 98.75 98.76 98.75 98.76 1.4K
15:30 98.76 98.76 98.71 98.71 1.9K
15:31 98.71 98.73 98.71 98.73 3.4K
15:32 98.75 98.76 98.75 98.76 1.3K
15:33 98.76 98.80 98.76 98.80 1.8K
15:34 98.80 98.80 98.80 98.80 4.5K
15:35 98.82 98.85 98.78 98.78 5.5K
15:36 98.78 98.85 98.78 98.82 2.0K
15:37 98.85 98.87 98.85 98.87 3.8K
15:38 98.82 98.82 98.81 98.82 1.9K
15:39 98.83 98.85 98.83 98.85 2.8K
15:40 98.83 98.84 98.83 98.84 1.9K
15:41 98.86 98.87 98.86 98.87 3.3K
15:42 98.86 98.86 98.85 98.85 2.1K
15:43 98.87 98.90 98.87 98.89 4.3K
15:44 98.91 98.92 98.90 98.91 4.9K
15:45 98.91 98.93 98.91 98.91 1.5K
15:46 98.92 98.92 98.90 98.91 2.9K
15:47 98.91 98.92 98.91 98.91 5.0K
15:48 98.91 98.95 98.91 98.94 5.8K
15:49 98.97 98.98 98.97 98.98 5.7K
15:50 99.03 99.07 99.02 99.06 2.8K
15:51 99.12 99.23 99.12 99.23 11.1K
15:52 99.22 99.22 99.06 99.12 48.9K
15:53 99.14 99.14 99.03 99.05 7.1K
15:54 99.07 99.11 99.06 99.11 10.5K
15:55 99.11 99.17 99.11 99.17 7.1K
15:56 99.19 99.19 99.03 99.03 49.3K
15:57 99.04 99.09 99.04 99.05 17.0K
15:58 99.06 99.06 99.01 99.01 9.5K
15:59 98.91 99.01 98.91 98.97 58.4K
16:00 98.98 99.11 98.98 99.08 427.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据