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
09:31 104.48 106.00 103.80 103.95 31.8K
09:32 104.50 104.53 104.50 104.53 27.8K
09:33 104.53 104.65 104.29 104.29 3.2K
09:34 104.29 104.29 104.29 104.29 0.5K
09:35 104.30 104.30 104.30 104.30 1.1K
09:36 104.30 104.39 104.30 104.39 1.3K
09:37 104.39 104.39 104.39 104.39 0.2K
09:38 104.39 104.56 104.39 104.56 0.2K
09:39 104.56 104.56 104.19 104.19 2.4K
09:40 104.19 104.19 104.14 104.14 0.4K
09:41 104.12 104.12 104.12 104.12 0.3K
09:42 104.12 104.12 104.12 104.12 0.2K
09:43 104.12 104.24 104.12 104.24 0.8K
09:44 104.39 104.39 104.18 104.18 0.9K
09:45 104.18 104.35 104.16 104.16 1.4K
09:46 104.16 104.16 104.05 104.05 2.3K
09:47 104.05 104.05 104.05 104.05 0.2K
09:48 104.05 104.05 104.05 104.05 0.3K
09:49 104.05 104.09 104.05 104.09 0.6K
09:50 104.09 104.25 104.09 104.25 0.3K
09:51 104.25 104.25 104.22 104.22 1.0K
09:52 104.20 104.20 104.20 104.20 0.2K
09:53 104.20 104.20 104.20 104.20 0.0K
09:54 104.31 104.31 104.31 104.31 0.7K
09:55 104.31 104.48 104.31 104.48 1.1K
09:56 104.48 104.48 104.48 104.48 0.3K
09:57 104.48 104.48 104.40 104.40 0.5K
09:58 104.40 104.40 104.35 104.35 1.0K
09:59 104.35 104.35 104.35 104.35 0.7K
10:00 104.28 104.28 104.28 104.28 1.0K
10:01 104.41 104.43 104.36 104.43 4.0K
10:02 104.41 104.41 104.40 104.40 1.9K
10:03 104.40 104.43 104.39 104.39 0.9K
10:04 104.39 104.39 104.39 104.39 0.3K
10:05 104.39 104.39 104.20 104.20 1.5K
10:06 104.20 104.20 104.20 104.20 0.4K
10:07 104.20 104.35 104.20 104.35 1.9K
10:08 104.35 104.35 104.35 104.35 0.0K
10:09 104.35 104.41 104.34 104.41 1.7K
10:10 104.41 104.41 104.38 104.38 1.4K
10:11 104.35 104.35 104.34 104.34 2.3K
10:12 104.34 104.43 104.34 104.43 1.1K
10:13 104.43 104.43 104.42 104.42 1.0K
10:14 104.42 104.42 104.42 104.42 0.6K
10:15 104.44 104.44 104.44 104.44 0.8K
10:16 104.44 104.48 104.44 104.45 1.1K
10:17 104.45 104.49 104.40 104.40 0.4K
10:18 104.47 104.47 104.47 104.47 0.3K
10:19 104.47 104.54 104.47 104.54 0.4K
10:20 104.49 104.49 104.49 104.49 0.7K
10:21 104.49 104.66 104.49 104.66 2.6K
10:22 104.66 104.68 104.66 104.68 0.5K
10:23 104.68 104.82 104.68 104.76 5.3K
10:24 104.76 104.76 104.70 104.71 1.5K
10:25 104.71 104.71 104.71 104.71 0.4K
10:26 104.71 104.71 104.55 104.55 1.0K
10:27 104.55 104.55 104.53 104.53 0.3K
10:28 104.53 104.53 104.49 104.53 1.0K
10:29 104.53 104.58 104.53 104.58 1.3K
10:30 104.62 104.62 104.52 104.52 1.4K
10:31 104.52 104.57 104.52 104.57 2.3K
10:32 104.54 104.54 104.43 104.50 3.1K
10:33 104.43 104.43 104.43 104.43 2.6K
10:34 104.43 104.43 104.39 104.39 0.9K
10:35 104.39 104.39 104.33 104.33 1.2K
10:36 104.33 104.33 104.33 104.33 0.1K
10:37 104.33 104.33 104.33 104.33 0.5K
10:38 104.33 104.33 104.29 104.29 0.7K
10:39 104.33 104.33 104.28 104.28 1.7K
10:40 104.28 104.30 104.28 104.30 0.5K
10:41 104.27 104.41 104.27 104.41 2.9K
10:42 104.41 104.41 104.41 104.41 0.7K
10:43 104.41 104.46 104.41 104.46 0.5K
10:44 104.47 104.47 104.42 104.42 1.7K
10:45 104.42 104.42 104.42 104.42 0.4K
10:46 104.42 104.42 104.38 104.38 0.4K
10:47 104.43 104.43 104.43 104.43 1.0K
10:48 104.43 104.43 104.43 104.43 0.5K
10:49 104.43 104.43 104.39 104.39 0.8K
10:50 104.39 104.39 104.39 104.39 0.4K
10:51 104.39 104.48 104.39 104.48 1.0K
10:52 104.48 104.48 104.48 104.48 0.5K
10:53 104.48 104.48 104.37 104.37 3.4K
10:54 104.37 104.39 104.37 104.39 0.6K
10:55 104.39 104.39 104.39 104.39 0.8K
10:56 104.39 104.39 104.35 104.35 1.5K
10:57 104.36 104.36 104.36 104.36 2.2K
10:58 104.36 104.36 104.25 104.25 3.3K
10:59 104.25 104.25 104.25 104.25 0.2K
11:00 104.23 104.23 104.23 104.23 0.5K
11:01 104.23 104.28 104.22 104.28 1.6K
11:02 104.27 104.31 104.27 104.31 1.7K
11:03 104.31 104.42 104.31 104.42 1.9K
11:04 104.42 104.42 104.39 104.39 1.8K
11:05 104.37 104.37 104.37 104.37 0.9K
11:06 104.37 104.37 104.23 104.23 2.3K
11:07 104.23 104.23 104.10 104.16 7.0K
11:08 104.16 104.16 104.14 104.14 1.1K
11:09 104.14 104.14 104.14 104.14 0.4K
11:10 104.14 104.14 104.05 104.05 3.0K
11:11 104.05 104.05 104.02 104.02 2.6K
11:12 104.02 104.02 103.94 103.94 0.2K
11:13 103.94 103.94 103.89 103.89 0.8K
11:14 103.83 103.91 103.83 103.91 0.9K
11:15 103.91 103.91 103.87 103.87 0.2K
11:16 103.95 103.95 103.91 103.91 3.8K
11:17 103.91 104.17 103.91 104.17 3.9K
11:18 104.17 104.17 104.17 104.17 0.5K
11:19 104.17 104.17 104.17 104.17 1.2K
11:20 104.17 104.34 104.17 104.34 1.2K
11:21 104.34 104.34 104.34 104.34 0.5K
11:22 104.34 104.34 104.34 104.34 0.7K
11:23 104.34 104.34 104.34 104.34 0.0K
11:24 104.33 104.41 104.33 104.41 0.9K
11:25 104.41 104.41 104.39 104.39 0.9K
11:26 104.39 104.39 104.39 104.39 0.2K
11:27 104.39 104.39 104.36 104.36 0.6K
11:28 104.36 104.36 104.31 104.31 2.7K
11:29 104.31 104.31 104.23 104.23 0.4K
11:30 104.31 104.39 104.31 104.39 3.2K
11:31 104.39 104.39 104.33 104.34 0.6K
11:32 104.34 104.34 104.33 104.33 0.6K
11:33 104.33 104.33 104.32 104.33 1.2K
11:34 104.33 104.34 104.32 104.32 1.0K
11:35 104.28 104.32 104.28 104.32 0.6K
11:36 104.32 104.35 104.32 104.35 1.4K
11:37 104.35 104.35 104.35 104.35 0.1K
11:38 104.35 104.35 104.35 104.35 0.1K
11:39 104.35 104.35 104.35 104.35 0.2K
11:40 104.37 104.40 104.37 104.39 2.4K
11:41 104.44 104.46 104.42 104.44 3.2K
11:42 104.44 104.44 104.44 104.44 0.2K
11:43 104.44 104.46 104.44 104.46 1.0K
11:44 104.46 104.50 104.44 104.44 1.1K
11:45 104.44 104.44 104.38 104.38 0.8K
11:46 104.35 104.39 104.35 104.39 3.4K
11:47 104.39 104.39 104.39 104.39 0.6K
11:48 104.39 104.39 104.38 104.38 0.3K
11:49 104.38 104.38 104.35 104.35 0.6K
11:50 104.39 104.39 104.37 104.37 1.5K
11:51 104.37 104.37 104.34 104.34 0.6K
11:52 104.30 104.30 104.30 104.30 0.5K
11:53 104.30 104.30 104.28 104.28 1.4K
11:54 104.28 104.33 104.28 104.33 0.2K
11:55 104.32 104.32 104.32 104.32 0.7K
11:56 104.32 104.32 104.26 104.26 0.8K
11:57 104.26 104.26 104.26 104.26 0.5K
11:58 104.26 104.27 104.26 104.27 0.5K
11:59 104.34 104.34 104.26 104.26 1.0K
12:00 104.32 104.32 104.26 104.32 0.5K
12:01 104.32 104.32 104.27 104.27 1.8K
12:02 104.27 104.27 104.16 104.16 0.7K
12:03 104.18 104.26 104.18 104.23 2.1K
12:04 104.28 104.28 104.28 104.28 1.3K
12:05 104.28 104.28 104.28 104.28 0.1K
12:06 104.25 104.25 104.25 104.25 1.0K
12:07 104.31 104.31 104.31 104.31 8.6K
12:08 104.31 104.32 104.31 104.32 0.3K
12:09 104.30 104.46 104.30 104.46 1.4K
12:10 104.46 104.48 104.46 104.48 0.7K
12:11 104.48 104.49 104.48 104.49 2.1K
12:12 104.49 104.53 104.49 104.52 4.4K
12:13 104.52 104.57 104.52 104.57 1.7K
12:14 104.57 104.63 104.57 104.63 1.2K
12:15 104.63 104.69 104.63 104.69 0.6K
12:16 104.69 104.69 104.68 104.68 1.4K
12:17 104.68 104.71 104.66 104.71 1.2K
12:18 104.71 104.71 104.65 104.66 0.5K
12:19 104.66 104.66 104.65 104.65 0.6K
12:20 104.65 104.65 104.65 104.65 1.8K
12:21 104.65 104.72 104.65 104.72 0.7K
12:22 104.72 104.72 104.72 104.72 0.1K
12:23 104.72 104.72 104.68 104.68 0.2K
12:24 104.68 104.68 104.68 104.68 0.2K
12:25 104.68 104.68 104.67 104.67 0.4K
12:26 104.67 104.68 104.67 104.68 0.9K
12:27 104.68 104.74 104.68 104.71 1.2K
12:28 104.71 104.76 104.65 104.65 18.0K
12:29 104.65 104.66 104.65 104.66 0.5K
12:30 104.66 104.66 104.66 104.66 0.1K
12:31 104.66 104.70 104.61 104.70 0.9K
12:32 104.72 104.72 104.72 104.72 0.6K
12:33 104.72 104.75 104.72 104.75 0.6K
12:34 104.75 104.75 104.74 104.74 0.1K
12:35 104.74 104.74 104.74 104.74 0.5K
12:36 104.74 104.77 104.74 104.77 2.5K
12:37 104.77 104.79 104.77 104.79 0.9K
12:38 104.79 104.79 104.79 104.79 0.1K
12:39 104.77 104.77 104.73 104.77 0.9K
12:40 104.77 104.77 104.74 104.77 0.4K
12:41 104.77 104.77 104.77 104.77 0.3K
12:42 104.77 104.77 104.74 104.74 0.4K
12:43 104.79 104.80 104.79 104.80 2.1K
12:44 104.80 104.83 104.80 104.82 1.4K
12:45 104.82 104.82 104.82 104.82 0.4K
12:46 104.84 104.84 104.84 104.84 0.5K
12:47 104.84 104.84 104.84 104.84 0.1K
12:48 104.83 104.83 104.79 104.79 1.1K
12:49 104.79 104.82 104.79 104.82 0.9K
12:50 104.81 104.81 104.77 104.80 0.8K
12:51 104.80 104.80 104.80 104.80 0.3K
12:52 104.80 104.80 104.74 104.74 0.7K
12:53 104.74 104.74 104.74 104.74 0.4K
12:54 104.74 104.74 104.74 104.74 0.2K
12:55 104.73 104.73 104.73 104.73 0.4K
12:56 104.73 104.77 104.73 104.75 0.9K
12:57 104.75 104.78 104.75 104.78 1.8K
12:58 104.78 104.78 104.78 104.78 0.0K
12:59 104.79 104.79 104.79 104.79 0.5K
13:00 104.79 104.81 104.79 104.79 0.7K
13:01 104.79 104.84 104.79 104.84 0.8K
13:02 104.84 104.84 104.84 104.84 0.5K
13:03 104.84 104.84 104.84 104.84 0.1K
13:04 104.81 104.81 104.80 104.80 1.1K
13:05 104.80 104.80 104.78 104.78 1.1K
13:06 104.77 104.77 104.77 104.77 0.2K
13:07 104.77 104.78 104.77 104.78 1.6K
13:08 104.78 104.86 104.78 104.86 3.4K
13:09 104.86 104.86 104.84 104.84 1.3K
13:10 104.84 104.84 104.81 104.81 0.2K
13:11 104.81 104.81 104.81 104.81 0.0K
13:12 104.81 104.84 104.81 104.84 0.8K
13:13 104.84 104.84 104.83 104.83 1.2K
13:14 104.81 104.81 104.81 104.81 1.0K
13:15 104.81 104.81 104.79 104.79 0.8K
13:16 104.74 104.77 104.74 104.74 0.7K
13:17 104.74 104.74 104.74 104.74 0.1K
13:18 104.80 104.82 104.80 104.82 1.3K
13:19 104.82 104.82 104.79 104.79 1.4K
13:20 104.79 104.82 104.79 104.82 1.9K
13:21 104.82 104.82 104.82 104.82 0.1K
13:22 104.82 104.85 104.82 104.83 1.3K
13:23 104.83 104.83 104.83 104.83 0.1K
13:24 104.83 104.86 104.83 104.86 0.9K
13:25 104.86 104.89 104.86 104.89 0.6K
13:26 104.89 104.89 104.86 104.86 0.8K
13:27 104.83 104.83 104.83 104.83 1.1K
13:28 104.82 104.82 104.81 104.81 0.7K
13:29 104.81 104.81 104.81 104.81 0.4K
13:30 104.76 104.76 104.76 104.76 0.2K
13:31 104.76 104.77 104.74 104.77 0.9K
13:32 104.78 104.78 104.76 104.76 2.1K
13:33 104.77 104.77 104.77 104.77 1.2K
13:34 104.75 104.75 104.75 104.75 1.0K
13:35 104.75 104.75 104.75 104.75 0.2K
13:36 104.75 104.75 104.70 104.70 1.7K
13:37 104.71 104.71 104.68 104.68 0.7K
13:38 104.69 104.71 104.67 104.67 0.7K
13:39 104.67 104.71 104.67 104.69 1.1K
13:40 104.70 104.71 104.70 104.71 0.6K
13:41 104.71 104.72 104.71 104.72 1.4K
13:42 104.72 104.75 104.72 104.75 1.4K
13:43 104.75 104.75 104.75 104.75 0.3K
13:44 104.75 104.75 104.74 104.74 0.7K
13:45 104.74 104.74 104.74 104.74 0.7K
13:46 104.69 104.71 104.67 104.69 2.0K
13:47 104.69 104.69 104.69 104.69 0.9K
13:48 104.67 104.68 104.67 104.68 0.8K
13:49 104.68 104.69 104.66 104.67 2.4K
13:50 104.65 104.65 104.64 104.64 1.0K
13:51 104.64 104.70 104.64 104.70 2.1K
13:52 104.70 104.71 104.70 104.71 0.3K
13:53 104.71 104.73 104.71 104.73 1.3K
13:54 104.73 104.76 104.73 104.76 0.2K
13:55 104.76 104.77 104.76 104.77 2.5K
13:56 104.80 104.80 104.80 104.80 1.2K
13:57 104.80 104.81 104.80 104.81 0.6K
13:58 104.81 104.87 104.81 104.85 2.9K
13:59 104.85 104.91 104.85 104.91 0.7K
14:00 104.90 104.90 104.90 104.90 0.4K
14:01 104.90 104.90 104.88 104.90 1.1K
14:02 104.90 104.90 104.90 104.90 0.7K
14:03 104.90 104.90 104.89 104.89 1.5K
14:04 104.89 104.89 104.89 104.89 0.2K
14:05 104.87 104.88 104.86 104.88 2.9K
14:06 104.89 104.89 104.85 104.85 1.3K
14:07 104.85 104.87 104.77 104.77 12.4K
14:08 104.77 104.77 104.77 104.77 0.4K
14:09 104.77 104.77 104.77 104.77 0.2K
14:10 104.77 104.77 104.75 104.75 0.4K
14:11 104.75 104.80 104.75 104.80 2.2K
14:12 104.80 104.82 104.80 104.82 1.1K
14:13 104.82 104.82 104.80 104.80 0.5K
14:14 104.80 104.80 104.80 104.80 0.3K
14:15 104.81 104.86 104.81 104.86 1.9K
14:16 104.85 104.85 104.83 104.83 2.0K
14:17 104.83 104.85 104.80 104.85 1.3K
14:18 104.85 104.85 104.84 104.84 0.7K
14:19 104.84 104.86 104.84 104.86 1.0K
14:20 104.85 104.85 104.85 104.85 0.9K
14:21 104.85 104.88 104.85 104.88 1.4K
14:22 104.88 104.89 104.88 104.89 0.9K
14:23 104.89 104.89 104.89 104.89 0.9K
14:24 104.89 104.94 104.89 104.94 1.9K
14:25 104.92 104.93 104.92 104.93 0.8K
14:26 104.93 104.96 104.93 104.94 1.8K
14:27 104.94 104.94 104.94 104.94 0.2K
14:28 104.94 104.95 104.93 104.93 2.3K
14:29 104.92 104.92 104.88 104.90 1.2K
14:30 104.90 104.90 104.87 104.89 1.2K
14:31 104.89 104.89 104.88 104.88 0.8K
14:32 104.88 104.91 104.88 104.91 0.9K
14:33 104.91 104.91 104.91 104.91 0.7K
14:34 104.91 104.93 104.91 104.93 1.3K
14:35 104.93 104.93 104.93 104.93 0.8K
14:36 104.93 104.93 104.93 104.93 0.1K
14:37 104.92 104.92 104.92 104.92 0.6K
14:38 104.92 105.01 104.92 105.01 7.1K
14:39 105.02 105.02 105.01 105.01 0.9K
14:40 105.01 105.01 105.00 105.00 0.5K
14:41 105.00 105.06 105.00 105.06 1.5K
14:42 105.06 105.06 105.06 105.06 1.2K
14:43 105.03 105.03 105.03 105.03 1.2K
14:44 105.01 105.01 104.99 104.99 0.9K
14:45 104.99 105.05 104.99 105.05 1.5K
14:46 105.05 105.05 105.04 105.05 1.9K
14:47 105.05 105.06 105.04 105.04 1.7K
14:48 105.04 105.04 104.99 104.99 0.3K
14:49 104.99 105.01 104.99 105.01 1.4K
14:50 105.00 105.00 105.00 105.00 1.7K
14:51 104.99 104.99 104.85 104.85 12.0K
14:52 104.85 104.88 104.78 104.78 1.4K
14:53 104.78 104.78 104.78 104.78 0.3K
14:54 104.81 104.86 104.81 104.86 2.9K
14:55 104.86 104.86 104.86 104.86 0.2K
14:56 104.83 104.86 104.83 104.84 1.9K
14:57 104.84 104.84 104.80 104.81 1.1K
14:58 104.80 104.80 104.75 104.75 12.6K
14:59 104.75 104.83 104.75 104.83 7.7K
15:00 104.85 104.85 104.76 104.76 1.9K
15:01 104.72 104.75 104.72 104.75 1.9K
15:02 104.75 104.76 104.75 104.76 1.1K
15:03 104.68 104.70 104.68 104.70 0.6K
15:04 104.70 104.70 104.65 104.65 0.7K
15:05 104.65 104.65 104.65 104.65 0.1K
15:06 104.65 104.65 104.55 104.55 1.2K
15:07 104.55 104.55 104.55 104.55 0.3K
15:08 104.55 104.62 104.55 104.62 0.6K
15:09 104.62 104.63 104.56 104.63 3.3K
15:10 104.64 104.68 104.64 104.68 0.5K
15:11 104.63 104.68 104.63 104.65 1.5K
15:12 104.65 104.65 104.65 104.65 0.3K
15:13 104.65 104.72 104.65 104.72 4.6K
15:14 104.77 104.83 104.77 104.83 3.0K
15:15 104.83 104.83 104.83 104.83 1.2K
15:16 104.84 104.88 104.82 104.84 2.1K
15:17 104.85 104.86 104.82 104.82 1.3K
15:18 104.82 104.82 104.80 104.81 1.2K
15:19 104.81 104.85 104.81 104.85 0.8K
15:20 104.85 104.85 104.85 104.85 0.3K
15:21 104.80 104.80 104.76 104.76 2.2K
15:22 104.73 104.73 104.72 104.73 1.3K
15:23 104.73 104.73 104.73 104.73 1.4K
15:24 104.70 104.70 104.68 104.68 3.4K
15:25 104.67 104.71 104.67 104.71 3.4K
15:26 104.71 104.71 104.70 104.70 1.0K
15:27 104.62 104.62 104.60 104.60 0.4K
15:28 104.60 104.62 104.60 104.62 0.8K
15:29 104.63 104.63 104.54 104.54 1.8K
15:30 104.53 104.57 104.53 104.55 3.0K
15:31 104.58 104.58 104.51 104.51 2.3K
15:32 104.51 104.60 104.51 104.60 3.5K
15:33 104.60 104.67 104.60 104.67 2.6K
15:34 104.67 104.72 104.61 104.68 2.9K
15:35 104.68 104.73 104.68 104.72 0.8K
15:36 104.72 104.72 104.72 104.72 1.2K
15:37 104.72 104.72 104.64 104.64 1.2K
15:38 104.64 104.64 104.61 104.64 3.9K
15:39 104.65 104.65 104.60 104.62 1.5K
15:40 104.62 104.66 104.62 104.66 3.2K
15:41 104.66 104.66 104.61 104.63 1.8K
15:42 104.63 104.66 104.62 104.63 3.6K
15:43 104.63 104.63 104.59 104.59 1.6K
15:44 104.58 104.59 104.56 104.57 2.4K
15:45 104.54 104.59 104.53 104.55 7.1K
15:46 104.55 104.57 104.52 104.52 3.0K
15:47 104.52 104.52 104.48 104.51 4.6K
15:48 104.54 104.59 104.54 104.55 4.7K
15:49 104.54 104.54 104.54 104.54 3.2K
15:50 104.54 104.60 104.54 104.60 4.6K
15:51 104.59 104.69 104.59 104.69 5.6K
15:52 104.68 104.68 104.65 104.65 6.7K
15:53 104.68 104.76 104.68 104.76 4.2K
15:54 104.79 104.80 104.78 104.78 5.0K
15:55 104.82 104.89 104.82 104.84 7.8K
15:56 104.83 104.86 104.83 104.84 7.6K
15:57 104.84 104.85 104.80 104.80 17.0K
15:58 104.81 104.81 104.74 104.78 20.7K
15:59 104.75 104.77 104.71 104.71 25.3K
16:00 104.71 104.71 104.63 104.63 372.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据