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
09:31 105.36 105.36 103.11 105.28 10.5K
09:32 105.53 105.53 105.53 105.53 5.9K
09:33 105.53 105.53 105.38 105.38 0.6K
09:34 104.86 105.24 104.86 105.24 25.8K
09:35 105.23 105.23 105.23 105.23 0.2K
09:36 105.23 105.23 105.22 105.22 0.6K
09:37 105.22 105.40 105.22 105.40 0.8K
09:38 105.26 105.47 105.26 105.42 27.3K
09:39 105.42 105.56 105.42 105.42 1.7K
09:40 105.31 105.31 105.30 105.30 0.8K
09:41 105.30 105.51 105.30 105.48 1.6K
09:42 105.48 105.60 105.48 105.60 5.4K
09:43 105.60 105.61 105.60 105.61 0.9K
09:44 105.63 105.63 105.63 105.63 0.4K
09:45 105.66 105.66 105.58 105.58 1.5K
09:46 105.58 105.61 105.58 105.61 0.9K
09:47 105.57 105.60 105.57 105.60 2.3K
09:48 105.60 105.60 105.52 105.52 1.8K
09:49 105.52 105.55 105.52 105.52 0.8K
09:50 105.51 105.51 105.51 105.51 0.8K
09:51 105.60 105.60 105.55 105.55 3.1K
09:52 105.55 105.55 105.55 105.55 0.2K
09:53 105.55 105.55 105.55 105.55 0.2K
09:54 105.55 105.69 105.55 105.62 16.6K
09:55 105.75 105.76 105.75 105.76 2.8K
09:56 105.76 105.77 105.76 105.76 1.4K
09:57 105.76 105.76 105.72 105.72 2.0K
09:58 105.72 105.72 105.62 105.67 1.9K
09:59 105.66 105.66 105.66 105.66 0.2K
10:00 105.74 105.74 105.73 105.73 2.8K
10:01 105.73 105.73 105.66 105.66 5.3K
10:02 105.66 105.66 105.56 105.56 1.2K
10:03 105.59 105.59 105.53 105.53 1.7K
10:04 105.53 105.53 105.41 105.41 7.5K
10:05 105.41 105.41 105.41 105.41 0.7K
10:06 105.34 105.34 105.34 105.34 2.3K
10:07 105.33 105.44 105.33 105.42 4.3K
10:08 105.42 105.42 105.41 105.41 1.0K
10:09 105.41 105.41 105.38 105.38 0.5K
10:10 105.38 105.38 105.37 105.37 1.0K
10:11 105.30 105.30 105.30 105.30 0.1K
10:12 105.30 105.30 105.27 105.27 0.9K
10:13 105.27 105.27 105.26 105.26 0.3K
10:14 105.26 105.26 105.14 105.14 0.9K
10:15 105.14 105.14 105.13 105.13 1.4K
10:16 105.13 105.21 105.13 105.14 2.4K
10:17 105.14 105.14 105.06 105.06 0.2K
10:18 105.06 105.06 105.01 105.01 0.4K
10:19 105.01 105.09 105.01 105.09 0.6K
10:20 105.10 105.10 105.10 105.10 2.7K
10:21 105.10 105.12 105.10 105.12 0.1K
10:22 105.12 105.12 105.12 105.12 0.1K
10:23 105.12 105.12 105.12 105.12 0.2K
10:24 105.12 105.22 105.12 105.19 4.3K
10:25 105.19 105.19 105.13 105.16 1.5K
10:26 105.16 105.16 105.16 105.16 0.6K
10:27 105.16 105.28 105.16 105.28 1.3K
10:28 105.28 105.28 105.28 105.28 0.2K
10:29 105.21 105.21 105.21 105.21 0.2K
10:30 105.21 105.21 105.13 105.13 1.5K
10:31 105.08 105.15 105.08 105.15 0.8K
10:32 105.12 105.19 105.12 105.19 1.0K
10:33 105.19 105.19 105.01 105.01 1.6K
10:34 105.01 105.01 105.00 105.00 1.6K
10:35 105.00 105.00 105.00 105.00 0.4K
10:36 104.97 104.97 104.97 104.97 0.4K
10:37 104.97 104.97 104.96 104.96 1.6K
10:38 104.96 104.97 104.92 104.92 1.7K
10:39 104.92 104.92 104.92 104.92 0.2K
10:40 104.92 104.92 104.92 104.92 0.6K
10:41 104.92 105.11 104.92 105.11 8.7K
10:42 105.11 105.29 105.11 105.29 3.6K
10:43 105.29 105.29 105.23 105.23 0.3K
10:44 105.23 105.23 105.22 105.22 1.5K
10:45 105.22 105.22 105.20 105.21 0.4K
10:46 105.21 105.21 105.21 105.21 0.4K
10:47 105.19 105.19 105.19 105.19 0.9K
10:48 105.19 105.19 105.19 105.19 0.7K
10:49 105.19 105.21 105.19 105.21 1.0K
10:50 105.21 105.21 105.21 105.21 0.2K
10:51 105.21 105.21 105.21 105.21 0.3K
10:52 105.21 105.24 105.21 105.24 0.6K
10:53 105.30 105.31 105.30 105.31 4.2K
10:54 105.31 105.31 105.27 105.28 9.2K
10:55 105.33 105.33 105.33 105.33 0.9K
10:56 105.33 105.33 105.29 105.30 0.7K
10:57 105.29 105.29 105.29 105.29 0.9K
10:58 105.29 105.29 105.29 105.29 1.2K
10:59 105.29 105.29 105.16 105.16 4.5K
11:00 105.16 105.22 105.16 105.22 1.2K
11:01 105.22 105.26 105.21 105.21 1.2K
11:02 105.21 105.26 105.20 105.26 2.4K
11:03 105.18 105.23 105.18 105.23 0.9K
11:04 105.23 105.29 105.23 105.29 2.3K
11:05 105.33 105.33 105.33 105.33 1.0K
11:06 105.33 105.35 105.33 105.35 0.9K
11:07 105.35 105.39 105.35 105.39 1.2K
11:08 105.39 105.39 105.39 105.39 0.6K
11:09 105.39 105.39 105.35 105.35 1.3K
11:10 105.37 105.39 105.37 105.38 1.7K
11:11 105.38 105.38 105.34 105.34 0.4K
11:12 105.38 105.38 105.38 105.38 0.4K
11:13 105.29 105.29 105.24 105.24 2.9K
11:14 105.20 105.21 105.19 105.19 1.7K
11:15 105.19 105.19 105.17 105.17 1.7K
11:16 105.18 105.26 105.18 105.26 2.4K
11:17 105.26 105.28 105.25 105.28 2.3K
11:18 105.28 105.29 105.28 105.29 0.4K
11:19 105.29 105.29 105.29 105.29 0.7K
11:20 105.29 105.30 105.29 105.30 0.8K
11:21 105.33 105.33 105.24 105.24 0.9K
11:22 105.24 105.27 105.24 105.27 0.4K
11:23 105.27 105.27 105.25 105.25 0.4K
11:24 105.25 105.26 105.25 105.26 0.4K
11:25 105.26 105.26 105.26 105.26 0.1K
11:26 105.17 105.17 105.17 105.17 1.8K
11:27 105.17 105.17 105.17 105.17 0.5K
11:28 105.17 105.17 105.15 105.15 2.0K
11:29 105.15 105.18 105.12 105.12 3.4K
11:30 105.12 105.12 105.12 105.12 0.3K
11:31 105.12 105.12 105.04 105.04 0.4K
11:32 105.04 105.04 105.04 105.04 0.0K
11:33 105.04 105.04 104.93 104.93 0.8K
11:34 104.93 105.00 104.93 105.00 1.4K
11:35 105.00 105.00 105.00 105.00 0.4K
11:36 105.00 105.00 104.99 104.99 0.4K
11:37 105.00 105.05 105.00 105.05 0.7K
11:38 105.05 105.05 105.05 105.05 0.3K
11:39 105.05 105.05 104.96 104.96 0.2K
11:40 104.96 104.96 104.96 104.96 0.3K
11:41 104.96 104.96 104.96 104.96 0.6K
11:42 104.96 104.96 104.96 104.96 0.1K
11:43 104.93 104.98 104.92 104.95 12.0K
11:44 104.95 105.00 104.95 105.00 3.3K
11:45 105.00 105.01 104.98 105.01 2.7K
11:46 105.01 105.01 104.94 104.94 0.9K
11:47 104.91 104.91 104.91 104.91 0.4K
11:48 104.91 104.91 104.90 104.90 0.6K
11:49 104.90 104.90 104.90 104.90 0.9K
11:50 104.85 104.85 104.85 104.85 0.2K
11:51 104.85 104.85 104.85 104.85 0.2K
11:52 104.85 104.85 104.82 104.82 0.3K
11:53 104.89 104.89 104.82 104.82 0.8K
11:54 104.82 104.85 104.82 104.83 0.8K
11:55 104.83 104.83 104.83 104.83 0.1K
11:56 104.83 104.83 104.83 104.83 0.7K
11:57 104.83 104.85 104.83 104.85 1.5K
11:58 104.85 104.85 104.85 104.85 0.2K
11:59 104.85 104.85 104.80 104.80 0.7K
12:00 104.80 104.80 104.78 104.78 0.1K
12:01 104.81 104.81 104.81 104.81 0.8K
12:02 104.81 104.81 104.79 104.79 0.5K
12:03 104.78 104.90 104.78 104.90 4.0K
12:04 104.90 104.90 104.90 104.90 0.1K
12:05 104.90 104.90 104.88 104.88 0.3K
12:06 104.88 104.89 104.88 104.89 0.6K
12:07 104.89 104.90 104.89 104.90 0.4K
12:08 104.87 104.87 104.79 104.79 1.7K
12:09 104.79 104.79 104.77 104.77 1.3K
12:10 104.74 104.74 104.74 104.74 1.0K
12:11 104.74 104.74 104.74 104.74 0.2K
12:12 104.74 104.79 104.74 104.79 2.0K
12:13 104.79 104.79 104.79 104.79 0.9K
12:14 104.79 104.79 104.74 104.74 1.4K
12:15 104.74 104.74 104.74 104.74 0.1K
12:16 104.74 104.80 104.74 104.80 0.8K
12:17 104.80 104.80 104.79 104.79 1.2K
12:18 104.79 104.79 104.77 104.77 2.1K
12:19 104.77 104.81 104.77 104.81 0.4K
12:20 104.81 104.83 104.76 104.83 2.1K
12:21 104.83 104.83 104.83 104.83 0.9K
12:22 104.83 104.83 104.83 104.83 0.1K
12:23 104.83 104.92 104.83 104.92 4.1K
12:24 104.92 104.92 104.92 104.92 2.2K
12:25 104.93 104.93 104.93 104.93 0.8K
12:26 104.93 104.93 104.87 104.87 0.8K
12:27 104.92 104.98 104.92 104.98 1.4K
12:28 104.88 104.88 104.87 104.87 6.3K
12:29 104.82 104.82 104.82 104.82 0.7K
12:30 104.82 104.82 104.82 104.82 0.1K
12:31 104.82 104.82 104.82 104.82 1.0K
12:32 104.79 104.79 104.79 104.79 0.2K
12:33 104.82 104.82 104.82 104.82 1.9K
12:34 104.82 104.82 104.82 104.82 0.3K
12:35 104.83 104.83 104.83 104.83 1.5K
12:36 104.83 104.88 104.83 104.88 1.1K
12:37 104.88 104.88 104.86 104.86 1.7K
12:38 104.89 104.91 104.89 104.91 3.9K
12:39 104.91 104.91 104.91 104.91 0.0K
12:40 104.91 104.94 104.91 104.92 1.8K
12:41 104.95 104.95 104.95 104.95 1.1K
12:42 104.95 104.97 104.95 104.95 2.0K
12:43 104.95 105.01 104.95 105.01 0.3K
12:44 104.99 104.99 104.99 104.99 0.8K
12:45 104.99 105.00 104.99 105.00 0.7K
12:46 104.98 104.98 104.94 104.94 1.8K
12:47 104.86 104.90 104.86 104.90 1.8K
12:48 104.90 104.91 104.90 104.91 0.5K
12:49 104.92 104.92 104.89 104.89 1.0K
12:50 104.89 104.89 104.85 104.85 0.3K
12:51 104.85 104.85 104.85 104.85 0.1K
12:52 104.82 104.82 104.82 104.82 1.3K
12:53 104.82 104.82 104.82 104.82 1.0K
12:54 104.82 104.82 104.82 104.82 0.6K
12:55 104.82 104.82 104.82 104.82 0.1K
12:56 104.82 104.82 104.79 104.79 0.3K
12:57 104.79 104.81 104.79 104.81 0.1K
12:58 104.81 104.81 104.76 104.76 0.8K
12:59 104.76 104.76 104.76 104.76 0.2K
13:00 104.76 104.81 104.76 104.81 2.0K
13:01 104.81 104.81 104.79 104.79 0.4K
13:02 104.79 104.80 104.79 104.80 0.3K
13:03 104.76 104.78 104.76 104.77 2.0K
13:04 104.77 104.77 104.72 104.72 0.3K
13:05 104.72 104.75 104.71 104.75 1.3K
13:06 104.75 104.75 104.75 104.75 0.5K
13:07 104.75 104.75 104.75 104.75 0.3K
13:08 104.75 104.75 104.70 104.70 0.2K
13:09 104.74 104.74 104.74 104.74 1.0K
13:10 104.74 104.79 104.74 104.76 4.6K
13:11 104.76 104.76 104.76 104.76 1.2K
13:12 104.76 104.76 104.76 104.76 0.2K
13:13 104.76 104.76 104.76 104.76 0.9K
13:14 104.75 104.75 104.71 104.71 17.4K
13:15 104.63 104.63 104.63 104.63 5.4K
13:16 104.63 104.63 104.62 104.62 0.3K
13:17 104.62 104.67 104.61 104.67 4.3K
13:18 104.67 104.72 104.67 104.72 0.7K
13:19 104.72 104.74 104.72 104.74 1.5K
13:20 104.74 104.74 104.74 104.74 0.1K
13:21 104.72 104.72 104.72 104.72 0.5K
13:22 104.72 104.72 104.72 104.72 0.3K
13:23 104.65 104.65 104.64 104.64 2.7K
13:24 104.64 104.64 104.60 104.60 0.9K
13:25 104.60 104.60 104.55 104.58 3.2K
13:26 104.58 104.58 104.56 104.56 1.4K
13:27 104.56 104.56 104.53 104.53 0.4K
13:28 104.53 104.53 104.52 104.52 1.5K
13:29 104.52 104.54 104.52 104.52 0.8K
13:30 104.52 104.52 104.49 104.49 0.6K
13:31 104.49 104.53 104.49 104.53 0.7K
13:32 104.53 104.55 104.53 104.55 1.2K
13:33 104.52 104.52 104.52 104.52 0.3K
13:34 104.52 104.52 104.50 104.50 0.5K
13:35 104.52 104.52 104.52 104.52 0.3K
13:36 104.52 104.52 104.52 104.52 0.4K
13:37 104.52 104.52 104.52 104.52 0.3K
13:38 104.54 104.54 104.52 104.54 0.6K
13:39 104.54 104.54 104.53 104.53 0.4K
13:40 104.53 104.53 104.52 104.53 0.4K
13:41 104.53 104.53 104.53 104.53 0.3K
13:42 104.53 104.57 104.51 104.57 3.4K
13:43 104.56 104.56 104.56 104.56 1.5K
13:44 104.56 104.57 104.56 104.57 1.2K
13:45 104.60 104.62 104.60 104.62 2.2K
13:46 104.62 104.62 104.58 104.58 1.0K
13:47 104.58 104.58 104.49 104.49 1.2K
13:48 104.49 104.52 104.49 104.52 0.4K
13:49 104.48 104.48 104.48 104.48 0.6K
13:50 104.48 104.48 104.43 104.43 0.4K
13:51 104.43 104.44 104.40 104.42 0.8K
13:52 104.42 104.44 104.42 104.44 4.0K
13:53 104.44 104.44 104.42 104.42 0.5K
13:54 104.42 104.42 104.40 104.40 0.5K
13:55 104.40 104.40 104.37 104.37 0.2K
13:56 104.40 104.41 104.40 104.41 1.5K
13:57 104.41 104.46 104.39 104.46 3.8K
13:58 104.46 104.46 104.46 104.46 0.2K
13:59 104.46 104.59 104.46 104.59 1.1K
14:00 104.59 104.59 104.58 104.58 0.7K
14:01 104.58 104.58 104.58 104.58 0.3K
14:02 104.59 104.59 104.59 104.59 1.3K
14:03 104.59 104.59 104.59 104.59 0.8K
14:04 104.59 104.59 104.59 104.59 0.5K
14:05 104.59 104.59 104.59 104.59 0.1K
14:06 104.68 104.68 104.68 104.68 0.9K
14:07 104.68 104.68 104.68 104.68 1.0K
14:08 104.68 104.68 104.65 104.66 2.4K
14:09 104.66 104.66 104.64 104.66 0.6K
14:10 104.66 104.66 104.61 104.61 2.1K
14:11 104.61 104.61 104.61 104.61 0.4K
14:12 104.61 104.61 104.61 104.61 0.5K
14:13 104.61 104.62 104.61 104.62 0.3K
14:14 104.62 104.62 104.62 104.62 0.0K
14:15 104.61 104.61 104.61 104.61 0.6K
14:16 104.61 104.61 104.61 104.61 0.2K
14:17 104.61 104.61 104.61 104.61 0.2K
14:18 104.61 104.66 104.61 104.63 6.6K
14:19 104.63 104.64 104.63 104.63 0.8K
14:20 104.60 104.60 104.57 104.57 1.6K
14:21 104.57 104.57 104.57 104.57 0.2K
14:22 104.57 104.59 104.57 104.59 1.5K
14:23 104.59 104.59 104.55 104.59 1.4K
14:24 104.59 104.59 104.59 104.59 0.5K
14:25 104.59 104.65 104.59 104.65 3.2K
14:26 104.65 104.65 104.65 104.65 0.5K
14:27 104.65 104.65 104.63 104.63 1.5K
14:28 104.63 104.63 104.63 104.63 0.5K
14:29 104.63 104.63 104.63 104.63 0.3K
14:30 104.63 104.63 104.61 104.61 0.6K
14:31 104.60 104.60 104.60 104.60 1.0K
14:32 104.60 104.60 104.60 104.60 0.3K
14:33 104.60 104.60 104.58 104.58 0.3K
14:34 104.58 104.61 104.57 104.57 0.8K
14:35 104.57 104.57 104.57 104.57 1.6K
14:36 104.57 104.57 104.57 104.57 2.1K
14:37 104.60 104.60 104.60 104.60 1.0K
14:38 104.60 104.65 104.60 104.65 2.2K
14:39 104.65 104.68 104.65 104.67 6.9K
14:40 104.67 104.67 104.65 104.65 1.3K
14:41 104.65 104.65 104.64 104.64 0.3K
14:42 104.64 104.65 104.64 104.65 2.3K
14:43 104.65 104.65 104.65 104.65 0.2K
14:44 104.65 104.65 104.65 104.65 0.2K
14:45 104.65 104.65 104.65 104.65 0.9K
14:46 104.65 104.65 104.65 104.65 0.2K
14:47 104.62 104.62 104.59 104.59 1.3K
14:48 104.59 104.61 104.59 104.61 0.5K
14:49 104.61 104.61 104.58 104.58 0.4K
14:50 104.58 104.58 104.50 104.50 1.9K
14:51 104.46 104.51 104.46 104.51 0.5K
14:52 104.51 104.52 104.51 104.52 2.9K
14:53 104.52 104.52 104.51 104.51 0.8K
14:54 104.48 104.48 104.48 104.48 0.6K
14:55 104.48 104.48 104.48 104.48 0.1K
14:56 104.48 104.50 104.48 104.50 1.1K
14:57 104.47 104.47 104.47 104.47 0.3K
14:58 104.47 104.50 104.47 104.50 0.5K
14:59 104.48 104.51 104.47 104.51 4.2K
15:00 104.51 104.51 104.51 104.51 1.1K
15:01 104.51 104.54 104.51 104.54 1.1K
15:02 104.52 104.52 104.52 104.52 0.5K
15:03 104.52 104.52 104.52 104.52 0.9K
15:04 104.52 104.52 104.52 104.52 0.5K
15:05 104.52 104.52 104.46 104.46 1.2K
15:06 104.40 104.40 104.40 104.40 0.4K
15:07 104.40 104.41 104.40 104.41 0.1K
15:08 104.41 104.41 104.41 104.41 0.2K
15:09 104.41 104.45 104.41 104.45 2.0K
15:10 104.45 104.45 104.45 104.45 0.8K
15:11 104.42 104.42 104.42 104.42 0.8K
15:12 104.42 104.42 104.42 104.42 0.3K
15:13 104.42 104.42 104.42 104.42 0.4K
15:14 104.42 104.42 104.35 104.35 3.6K
15:15 104.35 104.35 104.30 104.35 1.2K
15:16 104.35 104.35 104.30 104.30 0.5K
15:17 104.30 104.30 104.30 104.30 0.7K
15:18 104.30 104.31 104.30 104.31 0.4K
15:19 104.31 104.34 104.27 104.32 3.2K
15:20 104.32 104.32 104.29 104.29 1.6K
15:21 104.29 104.31 104.28 104.28 0.7K
15:22 104.28 104.30 104.27 104.27 4.1K
15:23 104.28 104.28 104.28 104.28 0.6K
15:24 104.26 104.31 104.26 104.31 2.8K
15:25 104.31 104.32 104.29 104.31 1.2K
15:26 104.31 104.36 104.31 104.34 2.4K
15:27 104.36 104.37 104.34 104.37 1.0K
15:28 104.37 104.37 104.32 104.32 2.3K
15:29 104.32 104.32 104.29 104.31 0.5K
15:30 104.31 104.34 104.31 104.34 0.8K
15:31 104.33 104.33 104.33 104.33 0.6K
15:32 104.35 104.37 104.35 104.37 1.7K
15:33 104.36 104.36 104.33 104.34 10.9K
15:34 104.35 104.35 104.34 104.34 2.1K
15:35 104.36 104.38 104.36 104.38 3.1K
15:36 104.38 104.38 104.38 104.38 0.8K
15:37 104.31 104.31 104.29 104.29 2.2K
15:38 104.29 104.32 104.29 104.32 1.7K
15:39 104.34 104.35 104.34 104.34 1.4K
15:40 104.34 104.37 104.34 104.37 2.3K
15:41 104.37 104.40 104.37 104.40 1.6K
15:42 104.40 104.40 104.40 104.40 0.9K
15:43 104.36 104.36 104.36 104.36 6.0K
15:44 104.33 104.35 104.33 104.35 3.0K
15:45 104.35 104.35 104.32 104.35 1.7K
15:46 104.35 104.38 104.35 104.38 2.0K
15:47 104.38 104.38 104.35 104.36 2.1K
15:48 104.36 104.36 104.36 104.36 0.7K
15:49 104.36 104.37 104.33 104.37 6.9K
15:50 104.37 104.37 104.35 104.37 3.1K
15:51 104.38 104.39 104.33 104.37 5.9K
15:52 104.38 104.38 104.33 104.38 13.8K
15:53 104.38 104.45 104.35 104.45 6.2K
15:54 104.45 104.59 104.45 104.59 10.5K
15:55 104.56 104.57 104.53 104.55 9.1K
15:56 104.57 104.63 104.56 104.63 15.6K
15:57 104.64 104.64 104.51 104.51 11.9K
15:58 104.55 104.55 104.49 104.49 14.4K
15:59 104.49 104.49 104.42 104.42 26.9K
16:00 104.37 104.39 104.35 104.35 248.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据