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
09:31 101.92 102.50 100.48 101.82 8.4K
09:32 101.82 101.82 101.78 101.78 5.2K
09:33 101.78 102.00 101.78 102.00 1.7K
09:34 102.00 102.11 102.00 102.11 0.9K
09:35 102.11 102.12 102.11 102.12 1.2K
09:36 101.81 102.32 101.81 102.32 2.0K
09:37 102.32 102.32 102.12 102.12 0.9K
09:38 102.12 102.12 102.12 102.12 0.1K
09:39 102.12 102.12 102.12 102.12 0.1K
09:40 102.12 102.17 102.12 102.17 1.5K
09:41 102.17 102.17 102.17 102.17 0.2K
09:42 102.17 102.38 102.17 102.29 20.0K
09:43 102.29 102.55 102.29 102.55 35.2K
09:44 102.55 102.55 102.52 102.52 0.4K
09:45 102.52 102.52 102.52 102.52 0.2K
09:46 102.46 102.46 102.37 102.45 4.4K
09:47 102.45 102.45 102.41 102.41 1.2K
09:48 102.41 102.41 102.41 102.41 0.2K
09:49 102.41 102.41 102.41 102.41 0.6K
09:50 102.41 102.74 102.41 102.74 0.4K
09:51 102.74 102.74 102.55 102.55 1.4K
09:52 102.55 102.59 102.26 102.26 6.3K
09:53 102.26 102.46 102.26 102.46 2.9K
09:54 102.33 102.33 102.33 102.33 0.7K
09:55 102.33 102.33 102.26 102.26 1.3K
09:56 102.32 102.47 102.32 102.44 2.2K
09:57 102.46 102.46 102.46 102.46 1.5K
09:58 102.47 102.47 102.38 102.38 1.6K
09:59 102.38 102.48 102.38 102.48 1.8K
10:00 102.48 102.48 102.35 102.35 3.8K
10:01 102.35 102.37 102.34 102.37 1.5K
10:02 102.37 102.37 102.34 102.36 0.7K
10:03 102.33 102.33 102.07 102.07 10.5K
10:04 102.07 102.07 101.80 101.80 3.2K
10:05 101.80 101.83 101.80 101.83 3.3K
10:06 101.90 101.96 101.89 101.89 3.5K
10:07 101.89 101.96 101.89 101.96 2.9K
10:08 101.96 102.10 101.96 102.08 1.5K
10:09 102.08 102.08 101.99 101.99 2.9K
10:10 101.99 101.99 101.99 101.99 0.3K
10:11 101.99 102.11 101.99 102.11 3.6K
10:12 102.06 102.06 102.06 102.06 1.5K
10:13 102.06 102.06 101.96 102.03 1.8K
10:14 102.02 102.02 102.02 102.02 3.7K
10:15 102.02 102.02 102.00 102.00 2.8K
10:16 102.00 102.06 102.00 102.06 2.1K
10:17 102.06 102.06 102.06 102.06 0.3K
10:18 102.06 102.06 101.96 101.96 4.5K
10:19 101.96 101.96 101.96 101.96 0.4K
10:20 101.96 102.06 101.96 102.06 3.9K
10:21 102.06 102.06 102.06 102.06 0.3K
10:22 101.98 101.98 101.93 101.93 1.8K
10:23 101.93 101.93 101.80 101.80 1.2K
10:24 101.80 101.89 101.80 101.89 0.4K
10:25 101.90 101.90 101.90 101.90 0.7K
10:26 101.90 101.90 101.85 101.85 2.0K
10:27 101.85 101.85 101.85 101.85 0.8K
10:28 101.85 101.86 101.85 101.86 1.1K
10:29 101.86 101.86 101.86 101.86 0.9K
10:30 101.86 101.86 101.81 101.81 1.1K
10:31 101.77 101.85 101.77 101.81 3.0K
10:32 101.81 101.84 101.81 101.84 1.8K
10:33 101.84 101.85 101.84 101.85 0.8K
10:34 101.85 101.87 101.85 101.87 0.8K
10:35 101.88 101.88 101.87 101.87 1.7K
10:36 101.87 101.87 101.87 101.87 1.0K
10:37 101.87 101.87 101.78 101.78 2.7K
10:38 101.78 101.78 101.78 101.78 0.0K
10:39 101.78 101.78 101.72 101.72 4.2K
10:40 101.72 101.78 101.72 101.78 0.9K
10:41 101.78 101.83 101.78 101.83 2.8K
10:42 101.83 101.83 101.83 101.83 0.3K
10:43 101.83 101.86 101.83 101.85 2.2K
10:44 101.85 101.88 101.84 101.84 1.5K
10:45 101.83 101.83 101.80 101.83 5.1K
10:46 101.87 101.89 101.87 101.89 1.9K
10:47 101.89 101.91 101.87 101.91 22.1K
10:48 101.93 101.97 101.93 101.97 6.6K
10:49 101.97 101.98 101.97 101.98 1.8K
10:50 101.98 101.98 101.95 101.97 1.7K
10:51 102.03 102.05 102.03 102.04 3.3K
10:52 102.04 102.06 102.04 102.06 0.9K
10:53 102.06 102.08 101.95 101.95 7.5K
10:54 102.00 102.01 102.00 102.01 1.7K
10:55 102.01 102.03 102.01 102.03 0.8K
10:56 102.00 102.09 102.00 102.09 3.2K
10:57 102.05 102.17 102.05 102.17 11.3K
10:58 102.25 102.25 102.18 102.18 7.4K
10:59 102.18 102.18 102.18 102.18 0.4K
11:00 102.18 102.18 102.18 102.18 0.8K
11:01 102.20 102.20 102.18 102.18 11.3K
11:02 102.18 102.20 102.15 102.16 2.8K
11:03 102.16 102.30 102.16 102.29 50.3K
11:04 102.29 102.37 102.29 102.37 3.2K
11:05 102.37 102.40 102.37 102.40 0.4K
11:06 102.40 102.40 102.40 102.40 0.2K
11:07 102.40 102.40 102.40 102.40 0.4K
11:08 102.40 102.40 102.40 102.40 0.7K
11:09 102.40 102.40 102.36 102.36 1.1K
11:10 102.36 102.38 102.36 102.38 1.1K
11:11 102.38 102.38 102.37 102.37 0.2K
11:12 102.37 102.37 102.37 102.37 12.4K
11:13 102.37 102.41 102.37 102.41 1.8K
11:14 102.41 102.42 102.41 102.42 0.4K
11:15 102.43 102.47 102.43 102.47 1.7K
11:16 102.47 102.53 102.47 102.53 0.3K
11:17 102.53 102.53 102.44 102.44 1.1K
11:18 102.44 102.44 102.44 102.44 0.2K
11:19 102.44 102.44 102.44 102.44 0.3K
11:20 102.44 102.44 102.44 102.44 1.3K
11:21 102.44 102.44 102.42 102.42 0.5K
11:22 102.41 102.42 102.41 102.42 3.8K
11:23 102.42 102.53 102.42 102.53 0.2K
11:24 102.58 102.58 102.58 102.58 0.9K
11:25 102.58 102.58 102.58 102.58 0.3K
11:26 102.58 102.58 102.53 102.53 2.0K
11:27 102.53 102.53 102.43 102.43 1.4K
11:28 102.43 102.46 102.43 102.46 0.4K
11:29 102.46 102.47 102.42 102.42 0.7K
11:30 102.42 102.45 102.42 102.45 0.8K
11:31 102.45 102.45 102.45 102.45 0.2K
11:32 102.44 102.44 102.44 102.44 0.3K
11:33 102.44 102.44 102.35 102.37 13.8K
11:34 102.37 102.37 102.37 102.37 20.7K
11:35 102.37 102.37 102.37 102.37 1.1K
11:36 102.37 102.37 102.37 102.37 0.5K
11:37 102.37 102.37 102.37 102.37 0.8K
11:38 102.37 102.37 102.37 102.37 2.1K
11:39 102.37 102.37 102.37 102.37 0.7K
11:40 102.37 102.37 102.37 102.37 0.4K
11:41 102.37 102.39 102.37 102.39 0.8K
11:42 102.39 102.39 102.38 102.38 0.4K
11:43 102.38 102.38 102.38 102.38 0.3K
11:44 102.38 102.38 102.28 102.28 9.8K
11:45 102.28 102.33 102.21 102.33 17.9K
11:46 102.33 102.33 102.33 102.33 1.6K
11:47 102.36 102.36 102.36 102.36 0.8K
11:48 102.36 102.39 102.36 102.39 1.7K
11:49 102.39 102.39 102.39 102.39 1.9K
11:50 102.39 102.39 102.39 102.39 0.6K
11:51 102.39 102.39 102.39 102.39 0.2K
11:52 102.39 102.43 102.39 102.43 0.4K
11:53 102.43 102.43 102.43 102.43 0.5K
11:54 102.43 102.45 102.43 102.45 0.9K
11:55 102.45 102.45 102.45 102.45 0.5K
11:56 102.45 102.45 102.45 102.45 0.7K
11:57 102.45 102.45 102.45 102.45 0.5K
11:58 102.46 102.46 102.46 102.46 0.7K
11:59 102.52 102.52 102.49 102.49 2.0K
12:00 102.49 102.50 102.49 102.50 0.4K
12:01 102.50 102.50 102.45 102.45 2.2K
12:02 102.45 102.45 102.45 102.45 0.2K
12:03 102.45 102.45 102.45 102.45 0.2K
12:04 102.45 102.45 102.45 102.45 0.3K
12:05 102.45 102.45 102.45 102.45 0.9K
12:06 102.45 102.45 102.45 102.45 1.1K
12:07 102.45 102.53 102.45 102.53 0.4K
12:08 102.53 102.53 102.53 102.53 0.2K
12:09 102.53 102.53 102.53 102.53 0.2K
12:10 102.53 102.53 102.53 102.53 0.4K
12:11 102.53 102.53 102.53 102.53 0.3K
12:12 102.53 102.53 102.53 102.53 1.2K
12:13 102.53 102.53 102.53 102.53 0.2K
12:14 102.53 102.65 102.53 102.65 1.3K
12:15 102.65 102.66 102.65 102.66 0.7K
12:16 102.66 102.66 102.65 102.65 1.3K
12:17 102.65 102.65 102.63 102.65 1.3K
12:18 102.65 102.65 102.65 102.65 0.3K
12:19 102.65 102.67 102.65 102.67 0.6K
12:20 102.67 102.69 102.67 102.69 1.2K
12:21 102.69 102.69 102.63 102.63 2.9K
12:22 102.63 102.63 102.63 102.63 0.2K
12:23 102.63 102.65 102.63 102.65 3.0K
12:24 102.65 102.71 102.65 102.71 2.8K
12:25 102.67 102.67 102.67 102.67 0.7K
12:26 102.67 102.70 102.67 102.70 3.0K
12:27 102.70 102.70 102.70 102.70 0.1K
12:28 102.70 102.70 102.70 102.70 0.4K
12:29 102.70 102.70 102.63 102.63 2.4K
12:30 102.63 102.70 102.63 102.70 4.2K
12:31 102.47 102.47 102.45 102.45 1.9K
12:32 102.45 102.45 102.45 102.45 0.2K
12:33 102.45 102.49 102.45 102.49 0.6K
12:34 102.49 102.49 102.49 102.49 0.5K
12:35 102.49 102.49 102.43 102.43 2.6K
12:36 102.43 102.45 102.43 102.45 0.5K
12:37 102.39 102.39 102.39 102.39 0.8K
12:38 102.43 102.43 102.41 102.43 0.7K
12:39 102.43 102.43 102.36 102.36 1.9K
12:40 102.36 102.36 102.36 102.36 1.5K
12:41 102.36 102.36 102.36 102.36 0.2K
12:42 102.39 102.39 102.39 102.39 0.3K
12:43 102.39 102.39 102.39 102.39 0.2K
12:44 102.39 102.39 102.39 102.39 0.2K
12:45 102.39 102.39 102.39 102.39 0.6K
12:46 102.39 102.39 102.39 102.39 0.2K
12:47 102.39 102.39 102.35 102.35 4.7K
12:48 102.35 102.41 102.35 102.41 2.7K
12:49 102.41 102.41 102.37 102.37 1.2K
12:50 102.37 102.37 102.37 102.37 1.1K
12:51 102.39 102.39 102.39 102.39 1.7K
12:52 102.41 102.41 102.39 102.39 1.2K
12:53 102.39 102.39 102.39 102.39 0.1K
12:54 102.39 102.39 102.34 102.34 0.8K
12:55 102.34 102.37 102.34 102.37 9.4K
12:56 102.35 102.38 102.34 102.38 1.0K
12:57 102.35 102.37 102.35 102.37 3.5K
12:58 102.37 102.37 102.37 102.37 0.7K
12:59 102.37 102.41 102.37 102.39 1.6K
13:00 102.39 102.39 102.39 102.39 0.3K
13:01 102.39 102.39 102.36 102.36 1.4K
13:02 102.36 102.37 102.36 102.37 0.3K
13:03 102.34 102.34 102.34 102.34 0.7K
13:04 102.34 102.34 102.32 102.32 1.0K
13:05 102.32 102.32 102.32 102.32 0.2K
13:06 102.32 102.32 102.32 102.32 0.6K
13:07 102.32 102.32 102.32 102.32 0.6K
13:08 102.32 102.33 102.32 102.33 0.3K
13:09 102.33 102.33 102.33 102.33 0.5K
13:10 102.33 102.33 102.33 102.33 0.7K
13:11 102.26 102.39 102.26 102.39 13.9K
13:12 102.39 102.39 102.39 102.39 0.5K
13:13 102.39 102.39 102.30 102.30 1.4K
13:14 102.30 102.31 102.30 102.31 0.8K
13:15 102.31 102.36 102.31 102.36 5.0K
13:16 102.36 102.36 102.36 102.36 0.2K
13:17 102.39 102.39 102.39 102.39 1.5K
13:18 102.39 102.39 102.39 102.39 1.2K
13:19 102.39 102.40 102.39 102.40 0.2K
13:20 102.40 102.41 102.40 102.41 1.8K
13:21 102.38 102.38 102.36 102.36 1.1K
13:22 102.36 102.36 102.36 102.36 0.1K
13:23 102.36 102.38 102.36 102.38 0.6K
13:24 102.38 102.38 102.38 102.38 0.2K
13:25 102.38 102.45 102.38 102.45 1.9K
13:26 102.45 102.45 102.44 102.44 0.5K
13:27 102.44 102.44 102.44 102.44 0.1K
13:28 102.44 102.44 102.44 102.44 0.3K
13:29 102.44 102.45 102.44 102.45 0.6K
13:30 102.45 102.45 102.44 102.45 1.2K
13:31 102.45 102.45 102.45 102.45 0.5K
13:32 102.45 102.45 102.43 102.43 2.1K
13:33 102.45 102.49 102.45 102.49 2.1K
13:34 102.49 102.53 102.49 102.53 0.8K
13:35 102.53 102.53 102.53 102.53 0.2K
13:36 102.54 102.55 102.52 102.55 4.8K
13:37 102.55 102.55 102.52 102.52 0.4K
13:38 102.52 102.52 102.45 102.45 1.6K
13:39 102.45 102.45 102.45 102.45 0.3K
13:40 102.45 102.45 102.45 102.45 0.4K
13:41 102.40 102.40 102.39 102.39 1.4K
13:42 102.39 102.39 102.37 102.37 1.5K
13:43 102.33 102.35 102.32 102.32 1.3K
13:44 102.32 102.39 102.32 102.39 2.1K
13:45 102.39 102.39 102.39 102.39 0.7K
13:46 102.39 102.39 102.39 102.39 0.4K
13:47 102.39 102.39 102.36 102.36 1.3K
13:48 102.36 102.37 102.36 102.37 1.0K
13:49 102.37 102.37 102.37 102.37 1.1K
13:50 102.37 102.37 102.34 102.34 1.1K
13:51 102.34 102.34 102.33 102.33 1.0K
13:52 102.31 102.32 102.31 102.32 1.3K
13:53 102.32 102.39 102.32 102.39 2.2K
13:54 102.38 102.40 102.38 102.39 1.6K
13:55 102.39 102.39 102.39 102.39 0.4K
13:56 102.39 102.42 102.37 102.37 3.8K
13:57 102.37 102.37 102.19 102.19 4.8K
13:58 102.19 102.19 102.19 102.19 1.1K
13:59 102.19 102.19 102.14 102.14 0.7K
14:00 102.14 102.14 102.14 102.14 0.6K
14:01 102.14 102.18 102.14 102.18 1.9K
14:02 102.15 102.18 102.15 102.18 3.5K
14:03 102.18 102.24 102.18 102.24 2.2K
14:04 102.24 102.30 102.24 102.30 3.5K
14:05 102.30 102.30 102.28 102.28 1.3K
14:06 102.28 102.28 102.28 102.28 1.1K
14:07 102.27 102.27 102.23 102.23 1.3K
14:08 102.19 102.22 102.19 102.22 1.4K
14:09 102.22 102.22 102.13 102.13 4.2K
14:10 102.13 102.14 102.13 102.14 5.9K
14:11 102.14 102.15 102.11 102.15 6.8K
14:12 102.15 102.15 102.08 102.08 3.5K
14:13 102.08 102.13 102.06 102.06 1.5K
14:14 102.06 102.08 102.03 102.03 1.5K
14:15 102.03 102.03 102.03 102.03 1.1K
14:16 102.03 102.06 102.03 102.06 0.9K
14:17 101.97 101.99 101.97 101.99 3.6K
14:18 101.99 101.99 101.96 101.96 0.4K
14:19 101.96 102.02 101.96 102.02 2.9K
14:20 102.02 102.02 101.99 101.99 1.3K
14:21 101.94 101.94 101.89 101.89 5.3K
14:22 101.93 101.96 101.93 101.96 6.8K
14:23 101.96 101.97 101.93 101.97 4.5K
14:24 101.97 101.97 101.94 101.94 1.1K
14:25 101.92 101.96 101.92 101.92 1.2K
14:26 101.92 101.95 101.92 101.95 0.8K
14:27 101.95 102.01 101.95 102.01 5.3K
14:28 102.01 102.02 101.98 102.02 2.8K
14:29 102.07 102.08 102.07 102.08 3.2K
14:30 102.06 102.06 101.96 101.96 3.0K
14:31 101.97 101.97 101.97 101.97 1.1K
14:32 101.96 101.97 101.96 101.96 1.9K
14:33 101.96 102.03 101.96 102.02 4.6K
14:34 102.02 102.02 102.02 102.02 0.2K
14:35 102.02 102.02 102.01 102.01 0.7K
14:36 102.01 102.01 102.00 102.00 3.5K
14:37 102.00 102.00 101.96 101.96 0.6K
14:38 102.02 102.02 101.98 101.98 1.3K
14:39 101.98 102.01 101.98 102.01 2.0K
14:40 102.01 102.01 101.97 101.97 3.8K
14:41 101.92 101.92 101.87 101.87 1.5K
14:42 101.87 101.87 101.85 101.87 0.5K
14:43 101.87 101.87 101.87 101.87 1.9K
14:44 101.87 101.87 101.83 101.83 5.1K
14:45 101.83 101.83 101.81 101.81 0.9K
14:46 101.86 101.86 101.78 101.84 1.7K
14:47 101.84 101.85 101.84 101.85 1.7K
14:48 101.82 101.91 101.82 101.91 3.2K
14:49 101.91 101.93 101.91 101.93 0.5K
14:50 101.93 101.93 101.88 101.88 1.2K
14:51 101.88 101.90 101.87 101.88 3.2K
14:52 101.90 101.91 101.88 101.89 2.7K
14:53 101.89 101.89 101.86 101.86 1.6K
14:54 101.84 101.84 101.80 101.80 1.4K
14:55 101.80 101.89 101.80 101.89 5.8K
14:56 101.89 101.89 101.88 101.88 1.0K
14:57 101.88 101.88 101.80 101.80 1.7K
14:58 101.80 101.88 101.80 101.88 4.2K
14:59 101.88 101.88 101.86 101.88 1.0K
15:00 101.89 101.89 101.80 101.80 3.3K
15:01 101.78 101.78 101.74 101.77 11.9K
15:02 101.80 101.80 101.80 101.80 2.7K
15:03 101.80 101.90 101.80 101.90 2.7K
15:04 101.90 101.90 101.80 101.80 2.6K
15:05 101.75 101.77 101.75 101.75 4.2K
15:06 101.80 101.80 101.75 101.76 5.6K
15:07 101.76 101.79 101.76 101.79 1.9K
15:08 101.79 101.79 101.79 101.79 1.0K
15:09 101.79 101.79 101.67 101.68 2.7K
15:10 101.68 101.71 101.67 101.71 1.4K
15:11 101.66 101.78 101.66 101.78 4.0K
15:12 101.78 101.84 101.78 101.84 1.4K
15:13 101.78 101.87 101.78 101.87 3.6K
15:14 101.87 101.87 101.87 101.87 0.3K
15:15 101.87 101.87 101.82 101.85 1.0K
15:16 101.85 101.85 101.79 101.84 0.9K
15:17 101.80 101.80 101.76 101.77 2.5K
15:18 101.77 101.77 101.77 101.77 1.6K
15:19 101.77 101.82 101.77 101.82 5.3K
15:20 101.82 101.87 101.82 101.83 1.0K
15:21 101.83 101.83 101.81 101.81 1.2K
15:22 101.77 101.84 101.77 101.84 3.0K
15:23 101.81 101.81 101.81 101.81 0.7K
15:24 101.85 101.89 101.85 101.89 3.2K
15:25 101.89 101.89 101.89 101.89 0.7K
15:26 101.85 101.85 101.83 101.85 1.5K
15:27 101.85 101.86 101.83 101.83 1.4K
15:28 101.88 101.88 101.85 101.87 4.7K
15:29 101.87 101.87 101.87 101.87 0.5K
15:30 101.87 101.87 101.82 101.82 3.5K
15:31 101.87 101.93 101.87 101.90 5.1K
15:32 101.90 101.90 101.81 101.81 1.7K
15:33 101.81 101.84 101.81 101.84 3.0K
15:34 101.89 101.93 101.89 101.93 4.8K
15:35 101.92 101.93 101.91 101.91 1.7K
15:36 101.91 101.96 101.91 101.95 4.1K
15:37 101.95 102.01 101.95 102.01 4.0K
15:38 102.01 102.01 101.96 101.96 1.1K
15:39 101.96 102.03 101.95 102.02 6.5K
15:40 102.02 102.02 102.02 102.02 2.0K
15:41 101.99 101.99 101.98 101.99 3.5K
15:42 101.99 101.99 101.96 101.96 8.0K
15:43 101.96 101.97 101.94 101.95 2.8K
15:44 101.95 101.95 101.92 101.92 3.6K
15:45 101.90 101.90 101.89 101.90 3.0K
15:46 101.89 101.93 101.88 101.89 5.8K
15:47 101.90 101.98 101.88 101.98 12.6K
15:48 101.97 101.99 101.96 101.96 3.0K
15:49 101.97 102.01 101.96 101.96 10.1K
15:50 101.99 102.03 101.99 102.03 13.0K
15:51 102.03 102.11 101.92 102.10 7.7K
15:52 102.13 102.19 102.13 102.15 7.8K
15:53 102.15 102.16 102.09 102.09 4.2K
15:54 102.08 102.20 102.08 102.18 12.3K
15:55 102.18 102.20 102.18 102.19 9.9K
15:56 102.22 102.30 102.22 102.30 23.0K
15:57 102.30 102.39 102.30 102.39 27.6K
15:58 102.41 102.43 102.38 102.39 19.3K
15:59 102.37 102.40 102.37 102.38 31.1K
16:00 102.38 102.41 102.28 102.38 462.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据