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 99.04 99.89 99.03 99.36 15.3K
09:32 98.57 98.57 98.57 98.57 0.9K
09:33 98.57 99.23 98.57 99.23 2.4K
09:34 99.23 99.23 98.97 98.97 0.5K
09:35 98.97 99.04 98.97 99.04 0.4K
09:36 99.23 99.25 99.23 99.25 8.0K
09:37 99.20 99.20 99.13 99.13 1.7K
09:38 99.21 99.21 99.16 99.16 10.0K
09:39 99.16 99.33 99.16 99.33 3.1K
09:40 99.33 99.38 99.33 99.38 1.1K
09:41 99.38 99.43 99.38 99.43 5.5K
09:42 99.32 99.41 99.32 99.36 15.3K
09:43 99.36 99.41 99.36 99.41 2.6K
09:44 99.40 99.48 99.38 99.45 19.1K
09:45 99.49 99.49 99.49 99.49 0.3K
09:46 99.49 99.59 99.48 99.59 3.1K
09:47 99.59 99.61 99.59 99.61 0.4K
09:48 99.69 99.69 99.63 99.63 1.5K
09:49 99.63 99.78 99.63 99.78 1.6K
09:50 99.70 99.79 99.70 99.79 2.6K
09:51 99.79 99.79 99.79 99.79 1.2K
09:52 99.79 99.92 99.79 99.92 1.2K
09:53 99.92 100.07 99.92 100.07 4.2K
09:54 100.07 100.09 100.02 100.05 2.0K
09:55 100.02 100.02 100.00 100.00 8.2K
09:56 100.00 100.00 99.93 99.93 9.4K
09:57 99.93 99.95 99.84 99.84 2.1K
09:58 99.84 99.84 99.84 99.84 0.6K
09:59 99.83 99.85 99.79 99.83 1.0K
10:00 99.85 99.87 99.85 99.87 5.1K
10:01 99.87 99.92 99.87 99.92 1.5K
10:02 99.91 99.92 99.91 99.92 1.6K
10:03 99.96 100.20 99.96 100.20 3.4K
10:04 100.26 100.27 100.22 100.27 1.9K
10:05 100.27 100.27 100.23 100.23 1.0K
10:06 100.23 100.34 100.23 100.34 1.2K
10:07 100.34 100.34 100.31 100.31 1.0K
10:08 100.31 100.31 100.28 100.30 1.2K
10:09 100.34 100.34 100.34 100.34 2.2K
10:10 100.35 100.35 100.31 100.31 1.5K
10:11 100.31 100.31 100.31 100.31 1.3K
10:12 100.31 100.33 100.31 100.33 1.0K
10:13 100.33 100.33 100.26 100.26 3.8K
10:14 100.27 100.35 100.22 100.35 29.8K
10:15 100.40 100.40 100.31 100.36 3.2K
10:16 100.37 100.37 100.31 100.35 1.8K
10:17 100.35 100.35 100.25 100.28 2.5K
10:18 100.28 100.28 100.28 100.28 1.2K
10:19 100.28 100.28 100.28 100.28 0.7K
10:20 100.15 100.15 100.15 100.15 2.5K
10:21 100.09 100.11 100.03 100.03 2.2K
10:22 100.03 100.03 99.97 99.97 0.8K
10:23 99.97 100.01 99.97 100.01 2.1K
10:24 100.01 100.01 99.98 99.98 0.3K
10:25 99.93 99.93 99.92 99.92 3.4K
10:26 99.92 99.92 99.92 99.92 0.7K
10:27 99.92 99.92 99.92 99.92 0.7K
10:28 99.92 99.97 99.92 99.97 0.5K
10:29 99.97 99.97 99.89 99.89 0.7K
10:30 99.81 99.81 99.81 99.81 0.9K
10:31 99.85 99.85 99.73 99.73 1.5K
10:32 99.73 99.73 99.71 99.71 1.0K
10:33 99.71 99.71 99.57 99.64 1.7K
10:34 99.64 99.74 99.64 99.74 2.2K
10:35 99.79 99.79 99.72 99.72 2.4K
10:36 99.72 99.85 99.72 99.80 1.2K
10:37 99.80 99.80 99.80 99.80 0.4K
10:38 99.85 99.93 99.85 99.93 1.6K
10:39 99.97 100.03 99.97 99.99 1.4K
10:40 100.00 100.00 99.98 99.98 1.7K
10:41 99.98 100.01 99.98 100.01 1.4K
10:42 100.01 100.06 99.99 100.06 2.6K
10:43 100.06 100.22 100.06 100.22 2.4K
10:44 100.22 100.22 100.22 100.22 0.6K
10:45 100.22 100.22 100.12 100.12 1.6K
10:46 100.12 100.12 100.12 100.12 0.5K
10:47 100.18 100.26 100.18 100.26 2.2K
10:48 100.26 100.26 100.26 100.26 0.4K
10:49 100.26 100.46 100.26 100.46 2.5K
10:50 100.46 100.56 100.46 100.56 1.9K
10:51 100.57 100.60 100.53 100.60 4.1K
10:52 100.60 100.60 100.51 100.56 1.0K
10:53 100.56 100.62 100.56 100.62 0.2K
10:54 100.58 100.62 100.58 100.58 1.0K
10:55 100.58 100.65 100.56 100.65 3.1K
10:56 100.75 100.79 100.75 100.79 1.6K
10:57 100.84 100.94 100.84 100.94 4.3K
10:58 100.95 100.97 100.91 100.95 2.9K
10:59 100.95 100.95 100.84 100.86 4.9K
11:00 100.86 100.87 100.84 100.87 3.8K
11:01 100.88 100.94 100.88 100.94 2.6K
11:02 100.94 100.94 100.75 100.75 4.4K
11:03 100.75 100.75 100.75 100.75 1.0K
11:04 100.87 100.92 100.87 100.92 26.4K
11:05 100.92 100.92 100.81 100.81 3.5K
11:06 100.81 100.81 100.75 100.75 2.6K
11:07 100.75 100.75 100.69 100.69 1.5K
11:08 100.69 100.69 100.69 100.69 0.2K
11:09 100.69 100.69 100.69 100.69 0.4K
11:10 100.69 100.70 100.69 100.70 2.3K
11:11 100.70 100.70 100.70 100.70 0.2K
11:12 100.70 100.79 100.70 100.79 1.4K
11:13 100.85 100.85 100.83 100.83 1.4K
11:14 100.83 100.89 100.83 100.89 1.7K
11:15 100.89 100.89 100.89 100.89 0.1K
11:16 100.89 100.93 100.89 100.93 0.8K
11:17 100.93 100.93 100.90 100.90 2.1K
11:18 100.86 100.86 100.86 100.86 2.3K
11:19 100.86 100.86 100.86 100.86 1.3K
11:20 100.93 100.93 100.88 100.88 1.4K
11:21 100.88 100.89 100.86 100.86 4.5K
11:22 100.86 100.89 100.86 100.89 1.1K
11:23 100.89 100.89 100.89 100.89 0.2K
11:24 100.89 100.89 100.84 100.84 1.9K
11:25 100.92 100.92 100.91 100.91 2.0K
11:26 100.91 100.91 100.87 100.87 0.7K
11:27 100.85 100.88 100.85 100.88 1.5K
11:28 100.88 100.92 100.88 100.88 2.1K
11:29 100.92 101.00 100.92 101.00 4.6K
11:30 101.00 101.10 101.00 101.07 1.7K
11:31 101.10 101.10 101.10 101.10 0.2K
11:32 101.07 101.20 101.07 101.20 5.4K
11:33 101.20 101.23 101.20 101.23 0.4K
11:34 101.23 101.23 101.22 101.23 1.5K
11:35 101.23 101.24 101.20 101.20 1.3K
11:36 101.20 101.20 101.15 101.15 1.9K
11:37 101.14 101.14 101.14 101.14 0.9K
11:38 101.14 101.14 101.11 101.13 0.7K
11:39 101.10 101.10 101.10 101.10 1.1K
11:40 101.10 101.10 101.10 101.10 0.3K
11:41 101.05 101.06 101.05 101.06 1.1K
11:42 101.06 101.06 101.05 101.05 2.0K
11:43 101.05 101.10 101.05 101.10 5.2K
11:44 101.10 101.10 101.09 101.09 1.2K
11:45 101.06 101.06 100.99 100.99 3.1K
11:46 100.99 100.99 100.92 100.92 15.9K
11:47 100.99 100.99 100.92 100.92 3.4K
11:48 100.92 100.92 100.92 100.92 1.5K
11:49 100.92 100.92 100.92 100.92 0.3K
11:50 100.92 100.95 100.92 100.95 0.8K
11:51 100.95 100.95 100.95 100.95 0.3K
11:52 100.95 100.95 100.94 100.94 0.4K
11:53 100.94 100.96 100.94 100.96 1.4K
11:54 100.96 100.98 100.96 100.98 1.0K
11:55 100.98 100.98 100.98 100.98 0.1K
11:56 100.98 101.00 100.98 101.00 1.2K
11:57 101.05 101.05 101.03 101.03 1.3K
11:58 101.01 101.03 101.00 101.00 1.2K
11:59 101.00 101.08 101.00 101.08 1.1K
12:00 101.08 101.15 101.08 101.15 1.3K
12:01 101.12 101.12 101.12 101.12 1.3K
12:02 101.12 101.12 101.07 101.07 1.7K
12:03 101.06 101.06 101.06 101.06 0.7K
12:04 101.09 101.09 101.07 101.07 2.1K
12:05 101.07 101.07 101.07 101.07 1.3K
12:06 101.07 101.24 101.07 101.24 6.2K
12:07 101.23 101.28 101.23 101.25 2.2K
12:08 101.25 101.25 101.22 101.23 2.2K
12:09 101.23 101.23 101.20 101.20 0.5K
12:10 101.20 101.20 101.20 101.20 0.2K
12:11 101.20 101.23 101.20 101.23 0.6K
12:12 101.23 101.23 101.22 101.22 0.6K
12:13 101.22 101.22 101.18 101.20 2.2K
12:14 101.21 101.35 101.21 101.35 3.5K
12:15 101.35 101.35 101.35 101.35 1.1K
12:16 101.35 101.42 101.35 101.38 1.5K
12:17 101.45 101.45 101.42 101.42 1.2K
12:18 101.46 101.55 101.46 101.55 9.6K
12:19 101.55 101.55 101.52 101.55 0.5K
12:20 101.55 101.59 101.53 101.59 1.2K
12:21 101.59 101.61 101.46 101.46 3.8K
12:22 101.46 101.50 101.46 101.50 0.6K
12:23 101.50 101.50 101.45 101.45 1.4K
12:24 101.45 101.48 101.45 101.48 0.7K
12:25 101.44 101.49 101.44 101.49 1.9K
12:26 101.46 101.46 101.43 101.43 4.0K
12:27 101.43 101.43 101.43 101.43 0.3K
12:28 101.43 101.50 101.43 101.50 0.8K
12:29 101.55 101.55 101.51 101.51 1.5K
12:30 101.55 101.59 101.55 101.56 5.2K
12:31 101.56 101.56 101.48 101.48 1.8K
12:32 101.48 101.48 101.48 101.48 0.4K
12:33 101.48 101.51 101.48 101.49 0.8K
12:34 101.49 101.49 101.45 101.47 2.3K
12:35 101.47 101.47 101.47 101.47 0.4K
12:36 101.47 101.47 101.47 101.47 0.2K
12:37 101.44 101.48 101.44 101.48 0.8K
12:38 101.48 101.53 101.48 101.53 0.9K
12:39 101.53 101.53 101.53 101.53 0.3K
12:40 101.58 101.58 101.58 101.58 0.4K
12:41 101.58 101.58 101.58 101.58 0.8K
12:42 101.58 101.61 101.58 101.61 1.8K
12:43 101.61 101.62 101.58 101.62 2.6K
12:44 101.62 101.62 101.61 101.61 4.0K
12:45 101.61 101.63 101.57 101.59 13.7K
12:46 101.59 101.65 101.59 101.65 1.3K
12:47 101.65 101.69 101.65 101.69 0.4K
12:48 101.69 101.69 101.67 101.67 1.4K
12:49 101.65 101.65 101.65 101.65 1.7K
12:50 101.65 101.71 101.65 101.71 2.8K
12:51 101.68 101.69 101.67 101.69 3.1K
12:52 101.69 101.72 101.69 101.72 0.9K
12:53 101.72 101.72 101.72 101.72 0.0K
12:54 101.72 101.75 101.72 101.75 1.3K
12:55 101.75 101.75 101.75 101.75 0.3K
12:56 101.75 101.75 101.73 101.73 2.3K
12:57 101.76 101.76 101.73 101.73 1.8K
12:58 101.72 101.73 101.67 101.73 2.9K
12:59 101.70 101.70 101.70 101.70 0.1K
13:00 101.71 101.71 101.71 101.71 0.9K
13:01 101.71 101.72 101.71 101.72 0.3K
13:02 101.69 101.70 101.68 101.68 5.2K
13:03 101.68 101.68 101.68 101.68 0.1K
13:04 101.68 101.68 101.61 101.61 3.8K
13:05 101.58 101.58 101.58 101.58 0.7K
13:06 101.58 101.58 101.58 101.58 0.2K
13:07 101.61 101.68 101.61 101.68 3.6K
13:08 101.68 101.68 101.68 101.68 0.3K
13:09 101.71 101.71 101.71 101.71 0.9K
13:10 101.71 101.71 101.68 101.68 0.7K
13:11 101.68 101.73 101.68 101.73 1.2K
13:12 101.73 101.77 101.71 101.71 2.3K
13:13 101.73 101.73 101.68 101.68 2.7K
13:14 101.68 101.68 101.67 101.67 1.5K
13:15 101.67 101.67 101.67 101.67 0.3K
13:16 101.67 101.67 101.55 101.55 2.9K
13:17 101.62 101.64 101.62 101.64 2.9K
13:18 101.64 101.65 101.64 101.65 2.8K
13:19 101.65 101.65 101.65 101.65 0.3K
13:20 101.65 101.67 101.65 101.67 0.5K
13:21 101.67 101.70 101.67 101.70 0.8K
13:22 101.70 101.71 101.70 101.71 0.9K
13:23 101.71 101.75 101.71 101.74 0.8K
13:24 101.74 101.74 101.71 101.71 1.0K
13:25 101.69 101.70 101.69 101.70 1.4K
13:26 101.69 101.70 101.69 101.70 0.6K
13:27 101.70 101.70 101.67 101.68 0.8K
13:28 101.68 101.68 101.63 101.63 0.8K
13:29 101.62 101.62 101.60 101.60 1.4K
13:30 101.60 101.64 101.60 101.64 2.9K
13:31 101.60 101.60 101.60 101.60 3.0K
13:32 101.60 101.65 101.60 101.65 0.6K
13:33 101.67 101.67 101.65 101.65 1.7K
13:34 101.66 101.66 101.66 101.66 1.7K
13:35 101.66 101.69 101.66 101.69 1.1K
13:36 101.69 101.74 101.69 101.73 1.8K
13:37 101.73 101.75 101.73 101.75 1.1K
13:38 101.75 101.77 101.75 101.77 1.4K
13:39 101.77 101.77 101.73 101.75 1.9K
13:40 101.75 101.77 101.75 101.77 1.7K
13:41 101.79 101.79 101.78 101.78 0.7K
13:42 101.78 101.81 101.78 101.81 1.3K
13:43 101.81 101.81 101.79 101.79 1.1K
13:44 101.79 101.79 101.74 101.74 0.4K
13:45 101.74 101.74 101.73 101.73 0.5K
13:46 101.70 101.70 101.70 101.70 0.5K
13:47 101.68 101.68 101.68 101.68 1.0K
13:48 101.68 101.68 101.58 101.58 2.1K
13:49 101.58 101.59 101.54 101.58 2.3K
13:50 101.58 101.58 101.57 101.57 0.2K
13:51 101.57 101.57 101.57 101.57 0.4K
13:52 101.57 101.60 101.57 101.60 1.5K
13:53 101.59 101.59 101.55 101.55 1.0K
13:54 101.55 101.55 101.55 101.55 0.2K
13:55 101.55 101.56 101.55 101.56 0.7K
13:56 101.56 101.61 101.56 101.61 1.0K
13:57 101.61 101.62 101.61 101.62 1.0K
13:58 101.62 101.62 101.62 101.62 0.4K
13:59 101.62 101.62 101.62 101.62 0.3K
14:00 101.62 101.62 101.62 101.62 0.4K
14:01 101.62 101.62 101.62 101.62 1.7K
14:02 101.62 101.62 101.61 101.62 0.5K
14:03 101.62 101.66 101.62 101.66 1.7K
14:04 101.65 101.65 101.65 101.65 0.4K
14:05 101.65 101.67 101.65 101.67 0.3K
14:06 101.67 101.67 101.58 101.58 1.3K
14:07 101.58 101.58 101.58 101.58 0.6K
14:08 101.58 101.58 101.58 101.58 0.4K
14:09 101.58 101.58 101.58 101.58 0.2K
14:10 101.58 101.58 101.55 101.55 1.1K
14:11 101.49 101.50 101.49 101.50 0.8K
14:12 101.50 101.50 101.47 101.47 0.5K
14:13 101.47 101.51 101.47 101.51 3.4K
14:14 101.51 101.51 101.43 101.43 0.8K
14:15 101.43 101.46 101.43 101.46 1.3K
14:16 101.46 101.48 101.46 101.48 1.5K
14:17 101.45 101.47 101.45 101.47 1.0K
14:18 101.47 101.47 101.44 101.44 1.3K
14:19 101.44 101.48 101.44 101.47 1.3K
14:20 101.47 101.47 101.47 101.47 0.3K
14:21 101.47 101.47 101.47 101.47 0.4K
14:22 101.47 101.47 101.44 101.44 1.2K
14:23 101.44 101.44 101.41 101.42 0.8K
14:24 101.43 101.43 101.43 101.43 1.0K
14:25 101.46 101.47 101.46 101.47 2.3K
14:26 101.47 101.50 101.46 101.46 2.1K
14:27 101.46 101.46 101.46 101.46 0.1K
14:28 101.46 101.51 101.46 101.51 0.6K
14:29 101.51 101.51 101.44 101.45 2.0K
14:30 101.43 101.44 101.43 101.44 1.2K
14:31 101.44 101.47 101.44 101.44 4.0K
14:32 101.44 101.44 101.44 101.44 1.7K
14:33 101.44 101.44 101.41 101.42 2.4K
14:34 101.42 101.42 101.40 101.40 0.4K
14:35 101.40 101.40 101.38 101.38 1.9K
14:36 101.38 101.41 101.38 101.41 1.9K
14:37 101.46 101.46 101.46 101.46 2.1K
14:38 101.46 101.46 101.42 101.42 1.5K
14:39 101.45 101.46 101.45 101.46 2.2K
14:40 101.51 101.51 101.51 101.51 1.5K
14:41 101.52 101.53 101.50 101.50 2.2K
14:42 101.50 101.50 101.48 101.48 1.6K
14:43 101.48 101.48 101.48 101.48 0.2K
14:44 101.48 101.48 101.46 101.46 0.5K
14:45 101.46 101.49 101.46 101.49 2.1K
14:46 101.49 101.50 101.49 101.50 1.6K
14:47 101.50 101.50 101.50 101.50 1.0K
14:48 101.51 101.53 101.51 101.53 1.2K
14:49 101.53 101.54 101.53 101.54 1.3K
14:50 101.54 101.54 101.54 101.54 0.6K
14:51 101.54 101.57 101.54 101.57 0.9K
14:52 101.57 101.58 101.57 101.58 0.5K
14:53 101.58 101.58 101.54 101.54 0.6K
14:54 101.54 101.54 101.54 101.54 0.1K
14:55 101.54 101.59 101.54 101.59 0.7K
14:56 101.59 101.60 101.59 101.60 0.3K
14:57 101.61 101.61 101.57 101.57 3.8K
14:58 101.57 101.57 101.57 101.57 0.5K
14:59 101.59 101.59 101.55 101.55 2.3K
15:00 101.55 101.55 101.55 101.55 0.5K
15:01 101.56 101.60 101.56 101.60 2.0K
15:02 101.59 101.69 101.59 101.69 2.7K
15:03 101.69 101.78 101.69 101.78 1.5K
15:04 101.78 101.78 101.78 101.78 0.1K
15:05 101.78 101.79 101.77 101.78 2.5K
15:06 101.78 101.81 101.78 101.78 1.2K
15:07 101.78 101.87 101.78 101.87 1.2K
15:08 101.87 101.93 101.85 101.93 1.2K
15:09 101.93 101.96 101.93 101.96 1.4K
15:10 101.96 101.96 101.95 101.95 1.8K
15:11 101.95 101.95 101.92 101.92 1.6K
15:12 101.92 101.92 101.91 101.91 0.6K
15:13 101.90 101.90 101.90 101.90 0.2K
15:14 101.86 101.86 101.84 101.84 1.9K
15:15 101.84 101.84 101.82 101.82 1.1K
15:16 101.80 101.84 101.80 101.84 4.7K
15:17 101.80 101.80 101.80 101.80 1.7K
15:18 101.80 101.84 101.80 101.84 2.4K
15:19 101.84 101.97 101.84 101.97 12.8K
15:20 101.97 102.10 101.97 102.10 38.6K
15:21 102.10 102.10 102.06 102.06 3.3K
15:22 102.06 102.12 102.06 102.12 0.6K
15:23 102.16 102.16 102.07 102.07 4.4K
15:24 102.07 102.07 102.07 102.07 0.7K
15:25 102.07 102.08 102.07 102.08 2.8K
15:26 102.08 102.11 102.08 102.11 2.2K
15:27 102.14 102.14 102.12 102.13 2.7K
15:28 102.13 102.18 102.13 102.18 2.5K
15:29 102.19 102.19 102.17 102.17 4.2K
15:30 102.15 102.15 102.06 102.06 5.1K
15:31 102.06 102.06 102.06 102.06 2.5K
15:32 102.06 102.10 102.06 102.07 3.4K
15:33 102.07 102.07 102.04 102.05 3.4K
15:34 102.05 102.08 102.04 102.08 2.1K
15:35 102.08 102.08 102.06 102.06 1.8K
15:36 102.06 102.09 102.04 102.04 3.2K
15:37 102.08 102.13 102.08 102.13 5.9K
15:38 102.13 102.13 102.11 102.11 1.5K
15:39 102.11 102.11 102.11 102.11 0.5K
15:40 102.10 102.14 102.10 102.14 4.2K
15:41 102.14 102.14 102.12 102.12 2.1K
15:42 102.12 102.12 102.12 102.12 1.7K
15:43 102.12 102.12 102.04 102.04 3.6K
15:44 102.06 102.09 102.06 102.08 7.5K
15:45 102.08 102.09 102.05 102.09 4.9K
15:46 102.09 102.09 102.07 102.07 1.5K
15:47 102.10 102.10 102.08 102.08 3.8K
15:48 102.08 102.08 101.97 101.97 9.9K
15:49 101.97 101.99 101.97 101.97 4.5K
15:50 101.99 101.99 101.98 101.98 4.4K
15:51 101.99 102.02 101.99 102.02 9.3K
15:52 102.02 102.04 102.02 102.04 10.9K
15:53 102.05 102.06 102.01 102.06 9.5K
15:54 102.08 102.08 102.06 102.06 10.2K
15:55 102.03 102.03 101.94 101.94 13.8K
15:56 101.94 102.08 101.94 102.03 26.2K
15:57 101.94 101.94 101.89 101.89 18.4K
15:58 101.88 101.93 101.88 101.91 13.3K
15:59 101.88 101.97 101.88 101.97 21.1K
16:00 101.99 101.99 101.94 101.94 281.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据