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
09:31 103.00 103.00 102.12 102.41 54.4K
09:32 102.61 102.90 102.61 102.72 5.0K
09:33 102.72 102.96 102.72 102.96 0.5K
09:34 102.96 102.96 102.96 102.96 1.2K
09:35 102.96 103.74 102.96 103.74 3.1K
09:36 103.77 103.99 103.77 103.99 3.3K
09:37 103.99 103.99 103.99 103.99 0.4K
09:38 103.99 104.18 103.99 104.18 2.7K
09:39 104.18 104.18 104.02 104.02 2.0K
09:40 103.96 103.96 103.87 103.87 2.7K
09:41 103.87 103.88 103.87 103.88 0.7K
09:42 104.11 104.11 103.93 103.94 2.8K
09:43 103.87 103.95 103.87 103.91 4.9K
09:44 103.88 104.01 103.86 104.01 4.9K
09:45 104.01 104.16 104.01 104.16 4.0K
09:46 104.14 104.14 104.14 104.14 4.1K
09:47 104.14 104.16 104.14 104.16 15.8K
09:48 104.16 104.21 104.16 104.18 5.7K
09:49 104.18 104.18 104.12 104.13 3.1K
09:50 104.13 104.16 104.13 104.16 0.7K
09:51 104.16 104.16 103.86 103.86 2.1K
09:52 104.04 104.04 103.92 103.92 0.8K
09:53 103.92 103.92 103.89 103.89 0.4K
09:54 103.75 103.75 103.61 103.65 6.5K
09:55 103.60 103.61 103.60 103.61 3.1K
09:56 103.61 103.63 103.46 103.46 1.4K
09:57 103.46 103.46 103.24 103.35 18.8K
09:58 103.28 103.38 103.28 103.37 1.7K
09:59 103.26 103.38 103.24 103.24 1.5K
10:00 103.26 103.31 103.18 103.31 3.5K
10:01 103.31 103.37 103.31 103.36 3.5K
10:02 103.32 103.32 103.24 103.24 6.3K
10:03 103.27 103.27 103.22 103.22 2.1K
10:04 103.22 103.34 103.22 103.34 2.2K
10:05 103.33 103.59 103.33 103.59 9.9K
10:06 103.59 103.59 103.59 103.59 0.3K
10:07 103.59 103.59 103.59 103.59 1.5K
10:08 103.79 103.79 103.76 103.76 2.4K
10:09 103.76 103.76 103.74 103.74 1.7K
10:10 103.74 103.86 103.74 103.83 1.1K
10:11 103.83 103.83 103.83 103.83 1.1K
10:12 103.83 103.83 103.54 103.54 0.8K
10:13 103.54 103.54 103.54 103.54 0.4K
10:14 103.60 103.60 103.60 103.60 1.1K
10:15 103.60 103.60 103.53 103.53 0.7K
10:16 103.53 103.70 103.53 103.70 1.8K
10:17 103.70 103.82 103.70 103.82 0.9K
10:18 103.82 103.88 103.82 103.88 0.3K
10:19 103.82 103.82 103.76 103.82 1.4K
10:20 103.82 103.82 103.82 103.82 0.6K
10:21 103.82 103.82 103.82 103.82 0.3K
10:22 103.82 103.82 103.82 103.82 0.3K
10:23 103.82 103.82 103.82 103.82 1.1K
10:24 104.01 104.05 104.01 104.04 1.1K
10:25 104.04 104.04 104.04 104.04 1.4K
10:26 104.12 104.13 104.12 104.13 1.0K
10:27 104.13 104.21 104.13 104.21 1.0K
10:28 104.21 104.28 104.09 104.28 18.1K
10:29 104.31 104.32 104.29 104.29 3.5K
10:30 104.29 104.47 104.29 104.47 1.8K
10:31 104.48 104.48 104.48 104.48 1.5K
10:32 104.61 104.61 104.55 104.57 2.2K
10:33 104.30 104.38 104.30 104.38 29.0K
10:34 104.35 104.44 104.35 104.44 9.5K
10:35 104.45 104.50 104.45 104.50 3.1K
10:36 104.47 104.52 104.47 104.49 9.4K
10:37 104.55 104.55 104.49 104.51 3.3K
10:38 104.52 104.53 104.52 104.53 2.3K
10:39 104.53 104.53 104.42 104.42 5.0K
10:40 104.47 104.48 104.47 104.48 1.4K
10:41 104.47 104.56 104.47 104.56 11.1K
10:42 104.56 104.64 104.56 104.59 2.3K
10:43 104.59 104.65 104.59 104.65 2.1K
10:44 104.65 104.65 104.61 104.61 2.6K
10:45 104.61 104.78 104.61 104.78 2.9K
10:46 104.78 104.81 104.74 104.78 1.0K
10:47 104.78 104.78 104.78 104.78 0.2K
10:48 104.83 104.91 104.83 104.91 8.2K
10:49 104.91 104.97 104.91 104.97 2.5K
10:50 104.97 104.98 104.97 104.98 1.4K
10:51 104.98 104.98 104.98 104.98 1.8K
10:52 104.98 104.98 104.96 104.96 1.0K
10:53 104.96 104.96 104.80 104.80 5.2K
10:54 104.80 104.87 104.80 104.87 3.4K
10:55 104.87 104.90 104.85 104.90 1.1K
10:56 104.90 105.00 104.85 105.00 52.1K
10:57 105.00 105.07 104.96 105.07 6.9K
10:58 105.04 105.08 105.04 105.08 5.9K
10:59 105.14 105.15 105.12 105.12 3.5K
11:00 105.12 105.13 105.04 105.04 5.0K
11:01 105.01 105.13 104.96 104.96 5.8K
11:02 104.96 105.00 104.96 105.00 1.9K
11:03 105.00 105.00 104.94 104.94 2.6K
11:04 104.94 104.94 104.84 104.84 2.9K
11:05 104.90 104.95 104.90 104.95 3.5K
11:06 104.90 104.97 104.90 104.97 0.8K
11:07 104.97 104.97 104.87 104.91 1.6K
11:08 104.91 104.91 104.91 104.91 0.9K
11:09 104.77 104.83 104.77 104.83 2.1K
11:10 104.83 104.83 104.76 104.76 0.7K
11:11 104.76 104.76 104.73 104.73 0.8K
11:12 104.73 104.73 104.72 104.72 2.1K
11:13 104.68 104.68 104.68 104.68 0.6K
11:14 104.68 104.81 104.68 104.81 9.2K
11:15 104.81 104.91 104.81 104.91 5.2K
11:16 104.91 105.00 104.91 105.00 1.8K
11:17 105.00 105.04 104.97 105.04 2.2K
11:18 105.04 105.11 105.04 105.07 4.6K
11:19 105.07 105.08 105.04 105.04 4.0K
11:20 104.99 105.02 104.99 105.02 1.4K
11:21 105.03 105.06 105.02 105.06 0.9K
11:22 105.02 105.02 105.00 105.00 2.2K
11:23 105.00 105.00 104.88 104.88 1.7K
11:24 104.88 104.92 104.85 104.92 4.8K
11:25 104.92 104.93 104.92 104.93 0.7K
11:26 104.94 104.94 104.94 104.94 3.5K
11:27 104.94 104.94 104.80 104.82 2.2K
11:28 104.82 104.82 104.79 104.79 0.8K
11:29 104.78 104.78 104.72 104.72 4.2K
11:30 104.72 104.74 104.72 104.73 2.3K
11:31 104.73 104.73 104.60 104.60 1.1K
11:32 104.63 104.63 104.49 104.49 16.5K
11:33 104.49 104.49 104.30 104.30 15.0K
11:34 104.30 104.30 104.27 104.27 2.8K
11:35 104.28 104.42 104.28 104.42 10.9K
11:36 104.42 104.42 104.31 104.35 2.5K
11:37 104.28 104.28 104.28 104.28 0.4K
11:38 104.24 104.24 104.24 104.24 1.3K
11:39 104.24 104.30 104.24 104.30 1.7K
11:40 104.30 104.30 104.24 104.24 0.3K
11:41 104.24 104.29 104.24 104.29 0.9K
11:42 104.29 104.29 104.26 104.29 0.4K
11:43 104.29 104.29 104.27 104.27 0.9K
11:44 104.27 104.28 104.27 104.28 1.8K
11:45 104.28 104.28 104.19 104.26 1.9K
11:46 104.26 104.27 104.23 104.23 0.3K
11:47 104.23 104.25 104.23 104.25 3.6K
11:48 104.25 104.29 104.25 104.29 1.5K
11:49 104.29 104.29 104.17 104.24 0.7K
11:50 104.21 104.33 104.19 104.33 5.2K
11:51 104.33 104.33 104.33 104.33 1.3K
11:52 104.35 104.35 104.35 104.35 1.8K
11:53 104.35 104.46 104.35 104.46 2.5K
11:54 104.48 104.50 104.48 104.50 1.1K
11:55 104.51 104.51 104.50 104.50 1.2K
11:56 104.50 104.50 104.32 104.32 5.4K
11:57 104.32 104.44 104.32 104.44 2.0K
11:58 104.44 104.47 104.44 104.47 0.2K
11:59 104.47 104.47 104.47 104.47 0.6K
12:00 104.47 104.47 104.42 104.42 3.4K
12:01 104.42 104.42 104.37 104.38 1.1K
12:02 104.38 104.42 104.38 104.42 0.7K
12:03 104.42 104.43 104.39 104.43 0.9K
12:04 104.43 104.43 104.38 104.42 1.5K
12:05 104.42 104.43 104.42 104.43 1.8K
12:06 104.43 104.43 104.43 104.43 0.6K
12:07 104.43 104.43 104.41 104.41 0.6K
12:08 104.41 104.43 104.41 104.43 1.4K
12:09 104.43 104.43 104.43 104.43 0.7K
12:10 104.41 104.43 104.41 104.43 0.9K
12:11 104.42 104.42 104.40 104.40 0.4K
12:12 104.40 104.43 104.40 104.43 1.3K
12:13 104.43 104.43 104.42 104.42 2.0K
12:14 104.42 104.42 104.42 104.42 0.4K
12:15 104.42 104.42 104.39 104.39 0.8K
12:16 104.39 104.43 104.39 104.43 4.1K
12:17 104.44 104.45 104.44 104.45 0.8K
12:18 104.45 104.45 104.40 104.41 1.9K
12:19 104.43 104.43 104.43 104.43 1.2K
12:20 104.43 104.43 104.38 104.38 1.3K
12:21 104.38 104.40 104.38 104.40 2.8K
12:22 104.40 104.40 104.33 104.33 0.8K
12:23 104.33 104.33 104.30 104.30 0.5K
12:24 104.30 104.34 104.26 104.34 3.2K
12:25 104.36 104.39 104.36 104.39 2.9K
12:26 104.39 104.42 104.39 104.42 1.4K
12:27 104.39 104.46 104.39 104.46 1.2K
12:28 104.46 104.46 104.40 104.40 1.8K
12:29 104.40 104.40 104.34 104.34 0.6K
12:30 104.28 104.29 104.28 104.29 1.5K
12:31 104.29 104.30 104.29 104.30 1.1K
12:32 104.29 104.29 104.27 104.29 1.1K
12:33 104.29 104.33 104.29 104.33 5.2K
12:34 104.33 104.33 104.33 104.33 1.0K
12:35 104.34 104.36 104.34 104.34 1.6K
12:36 104.34 104.35 104.32 104.32 0.5K
12:37 104.32 104.32 104.32 104.32 0.3K
12:38 104.32 104.35 104.32 104.35 1.2K
12:39 104.35 104.35 104.35 104.35 0.9K
12:40 104.35 104.35 104.32 104.32 2.6K
12:41 104.34 104.34 104.26 104.26 4.7K
12:42 104.26 104.26 104.24 104.24 0.4K
12:43 104.21 104.21 104.15 104.17 3.0K
12:44 104.17 104.17 104.11 104.11 1.0K
12:45 104.11 104.11 104.11 104.11 2.4K
12:46 104.11 104.11 104.05 104.09 1.8K
12:47 104.09 104.09 104.09 104.09 0.5K
12:48 104.09 104.12 104.09 104.12 0.5K
12:49 104.09 104.16 104.09 104.16 1.8K
12:50 104.16 104.16 104.12 104.12 0.6K
12:51 104.12 104.16 104.12 104.16 0.7K
12:52 104.16 104.18 104.13 104.18 0.5K
12:53 104.18 104.22 104.18 104.22 0.8K
12:54 104.22 104.31 104.22 104.31 2.8K
12:55 104.31 104.33 104.31 104.33 2.4K
12:56 104.34 104.34 104.29 104.29 3.2K
12:57 104.29 104.29 104.29 104.29 1.1K
12:58 104.29 104.29 104.29 104.29 1.0K
12:59 104.29 104.29 104.29 104.29 0.5K
13:00 104.25 104.27 104.25 104.27 1.8K
13:01 104.27 104.27 104.24 104.24 0.7K
13:02 104.24 104.24 104.20 104.20 0.3K
13:03 104.22 104.22 104.22 104.22 0.9K
13:04 104.22 104.25 104.22 104.22 5.8K
13:05 104.22 104.26 104.19 104.26 9.2K
13:06 104.26 104.26 104.26 104.26 0.3K
13:07 104.26 104.28 104.26 104.28 0.6K
13:08 104.28 104.28 104.25 104.25 0.2K
13:09 104.25 104.28 104.25 104.25 2.2K
13:10 104.25 104.25 104.21 104.21 0.7K
13:11 104.25 104.25 104.25 104.25 3.0K
13:12 104.25 104.31 104.25 104.31 7.5K
13:13 104.31 104.34 104.31 104.34 0.2K
13:14 104.26 104.26 104.26 104.26 0.5K
13:15 104.30 104.30 104.28 104.29 2.7K
13:16 104.29 104.32 104.29 104.32 3.4K
13:17 104.32 104.32 104.32 104.32 2.7K
13:18 104.32 104.32 104.32 104.32 0.3K
13:19 104.32 104.32 104.27 104.27 0.3K
13:20 104.27 104.28 104.27 104.28 0.7K
13:21 104.26 104.26 104.21 104.21 1.5K
13:22 104.21 104.21 104.15 104.18 0.5K
13:23 104.25 104.25 104.23 104.23 4.3K
13:24 104.23 104.31 104.23 104.31 3.5K
13:25 104.35 104.35 104.35 104.35 1.5K
13:26 104.36 104.37 104.36 104.37 0.6K
13:27 104.38 104.44 104.38 104.43 1.4K
13:28 104.46 104.46 104.44 104.44 0.8K
13:29 104.44 104.44 104.44 104.44 0.2K
13:30 104.44 104.46 104.44 104.46 0.6K
13:31 104.46 104.51 104.46 104.49 2.4K
13:32 104.49 104.49 104.49 104.49 0.5K
13:33 104.49 104.49 104.48 104.48 0.9K
13:34 104.50 104.53 104.50 104.53 0.8K
13:35 104.53 104.57 104.53 104.57 0.4K
13:36 104.57 104.57 104.52 104.53 1.8K
13:37 104.55 104.55 104.53 104.53 0.6K
13:38 104.53 104.53 104.52 104.52 0.5K
13:39 104.52 104.52 104.52 104.52 0.7K
13:40 104.52 104.55 104.52 104.55 0.5K
13:41 104.55 104.61 104.55 104.61 2.2K
13:42 104.60 104.60 104.57 104.60 0.8K
13:43 104.60 104.60 104.60 104.60 1.0K
13:44 104.57 104.59 104.57 104.59 2.2K
13:45 104.59 104.59 104.59 104.59 0.7K
13:46 104.59 104.62 104.59 104.62 1.0K
13:47 104.62 104.62 104.62 104.62 1.5K
13:48 104.62 104.62 104.62 104.62 1.1K
13:49 104.62 104.66 104.62 104.66 1.0K
13:50 104.67 104.68 104.59 104.59 6.8K
13:51 104.61 104.65 104.61 104.65 3.3K
13:52 104.66 104.66 104.61 104.61 3.1K
13:53 104.59 104.60 104.58 104.60 7.8K
13:54 104.61 104.75 104.61 104.75 2.5K
13:55 104.68 104.71 104.68 104.71 0.7K
13:56 104.68 104.68 104.64 104.64 4.6K
13:57 104.64 104.70 104.64 104.70 1.8K
13:58 104.68 104.70 104.68 104.70 1.5K
13:59 104.70 104.70 104.64 104.64 3.2K
14:00 104.63 104.63 104.61 104.61 0.5K
14:01 104.61 104.61 104.52 104.52 5.2K
14:02 104.56 104.58 104.56 104.57 9.2K
14:03 104.58 104.58 104.57 104.58 0.8K
14:04 104.57 104.57 104.51 104.51 1.8K
14:05 104.51 104.51 104.45 104.45 6.1K
14:06 104.43 104.60 104.43 104.60 18.4K
14:07 104.61 104.61 104.57 104.57 3.0K
14:08 104.57 104.60 104.57 104.60 0.7K
14:09 104.60 104.60 104.57 104.60 1.0K
14:10 104.64 104.72 104.64 104.72 1.6K
14:11 104.72 104.76 104.72 104.76 0.6K
14:12 104.76 104.76 104.76 104.76 0.2K
14:13 104.74 104.76 104.74 104.76 0.4K
14:14 104.76 104.76 104.72 104.76 1.4K
14:15 104.76 104.76 104.76 104.76 1.1K
14:16 104.80 104.85 104.80 104.85 0.7K
14:17 104.85 104.85 104.83 104.83 0.6K
14:18 104.83 104.83 104.75 104.75 4.8K
14:19 104.75 104.75 104.75 104.75 0.7K
14:20 104.73 104.73 104.65 104.65 2.4K
14:21 104.65 104.65 104.57 104.57 7.3K
14:22 104.59 104.59 104.55 104.55 1.5K
14:23 104.49 104.49 104.40 104.44 2.7K
14:24 104.40 104.40 104.31 104.36 3.8K
14:25 104.41 104.41 104.38 104.38 1.1K
14:26 104.38 104.38 104.36 104.36 0.7K
14:27 104.36 104.36 104.32 104.32 1.6K
14:28 104.32 104.32 104.28 104.29 0.7K
14:29 104.32 104.32 104.27 104.27 1.5K
14:30 104.28 104.28 104.26 104.26 0.9K
14:31 104.26 104.30 104.25 104.30 5.6K
14:32 104.30 104.30 104.28 104.28 1.2K
14:33 104.34 104.34 104.29 104.29 4.3K
14:34 104.29 104.29 104.29 104.29 0.4K
14:35 104.29 104.33 104.28 104.33 2.5K
14:36 104.33 104.33 104.33 104.33 0.6K
14:37 104.33 104.33 104.31 104.31 0.9K
14:38 104.31 104.32 104.29 104.29 1.9K
14:39 104.35 104.35 104.34 104.34 1.7K
14:40 104.25 104.25 104.23 104.23 2.0K
14:41 104.23 104.25 104.23 104.25 1.4K
14:42 104.25 104.26 104.24 104.26 0.7K
14:43 104.22 104.29 104.22 104.29 5.9K
14:44 104.29 104.29 104.28 104.28 0.6K
14:45 104.28 104.28 104.28 104.28 1.5K
14:46 104.28 104.31 104.28 104.31 1.1K
14:47 104.33 104.33 104.33 104.33 0.7K
14:48 104.38 104.39 104.38 104.39 1.5K
14:49 104.39 104.40 104.38 104.40 0.9K
14:50 104.40 104.40 104.40 104.40 1.2K
14:51 104.40 104.44 104.40 104.44 1.8K
14:52 104.44 104.45 104.44 104.45 0.5K
14:53 104.45 104.48 104.45 104.46 1.5K
14:54 104.45 104.47 104.45 104.47 2.4K
14:55 104.47 104.47 104.44 104.44 0.6K
14:56 104.44 104.45 104.44 104.44 4.6K
14:57 104.42 104.43 104.41 104.41 2.9K
14:58 104.41 104.44 104.41 104.44 1.0K
14:59 104.41 104.44 104.41 104.44 2.4K
15:00 104.39 104.39 104.39 104.39 1.7K
15:01 104.41 104.41 104.41 104.41 1.7K
15:02 104.41 104.47 104.40 104.47 4.2K
15:03 104.47 104.49 104.47 104.49 1.7K
15:04 104.42 104.44 104.42 104.43 2.8K
15:05 104.48 104.48 104.42 104.42 5.5K
15:06 104.42 104.42 104.34 104.34 3.3K
15:07 104.34 104.37 104.32 104.37 2.1K
15:08 104.37 104.42 104.36 104.42 2.2K
15:09 104.42 104.42 104.40 104.40 1.1K
15:10 104.40 104.43 104.40 104.43 1.3K
15:11 104.43 104.43 104.43 104.43 1.1K
15:12 104.36 104.38 104.31 104.36 8.2K
15:13 104.36 104.36 104.30 104.30 4.4K
15:14 104.30 104.31 104.30 104.31 2.6K
15:15 104.34 104.34 104.34 104.34 0.5K
15:16 104.30 104.34 104.30 104.34 1.2K
15:17 104.34 104.38 104.34 104.34 9.7K
15:18 104.34 104.40 104.34 104.40 4.9K
15:19 104.40 104.40 104.32 104.32 2.1K
15:20 104.32 104.37 104.32 104.37 3.9K
15:21 104.37 104.44 104.37 104.44 6.1K
15:22 104.39 104.39 104.39 104.39 0.5K
15:23 104.39 104.39 104.35 104.35 1.9K
15:24 104.35 104.44 104.35 104.44 2.4K
15:25 104.40 104.40 104.40 104.40 0.7K
15:26 104.45 104.45 104.44 104.44 1.8K
15:27 104.44 104.50 104.44 104.50 2.1K
15:28 104.50 104.50 104.43 104.43 2.4K
15:29 104.44 104.44 104.44 104.44 2.3K
15:30 104.44 104.44 104.43 104.43 0.9K
15:31 104.34 104.34 104.32 104.32 4.5K
15:32 104.44 104.44 104.39 104.41 4.6K
15:33 104.37 104.38 104.37 104.38 2.8K
15:34 104.38 104.38 104.37 104.37 1.2K
15:35 104.40 104.47 104.40 104.47 3.9K
15:36 104.47 104.51 104.47 104.51 3.3K
15:37 104.43 104.46 104.43 104.43 3.7K
15:38 104.43 104.44 104.39 104.44 4.5K
15:39 104.44 104.45 104.41 104.42 2.6K
15:40 104.44 104.44 104.42 104.42 2.0K
15:41 104.44 104.44 104.40 104.40 2.2K
15:42 104.40 104.41 104.40 104.41 1.8K
15:43 104.41 104.48 104.41 104.48 6.7K
15:44 104.48 104.49 104.48 104.49 2.3K
15:45 104.49 104.50 104.48 104.50 7.3K
15:46 104.50 104.50 104.49 104.50 4.8K
15:47 104.53 104.53 104.51 104.51 5.1K
15:48 104.51 104.58 104.51 104.57 8.3K
15:49 104.57 104.63 104.57 104.62 9.3K
15:50 104.62 104.62 104.60 104.61 8.7K
15:51 104.77 104.87 104.73 104.73 22.9K
15:52 104.61 104.71 104.61 104.71 19.1K
15:53 104.68 104.70 104.67 104.69 13.3K
15:54 104.68 104.79 104.68 104.79 9.7K
15:55 104.74 104.74 104.60 104.68 44.0K
15:56 104.62 104.65 104.59 104.59 19.1K
15:57 104.60 104.62 104.56 104.56 23.9K
15:58 104.56 104.58 104.56 104.58 22.9K
15:59 104.57 104.59 104.54 104.54 24.3K
16:00 104.57 104.62 104.54 104.60 1,126.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据