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
09:31 104.90 104.90 103.54 104.71 14.8K
09:32 104.71 105.04 104.71 105.04 4.5K
09:33 105.20 105.20 105.20 105.20 1.1K
09:34 105.38 105.44 105.11 105.44 6.3K
09:35 105.22 105.44 105.22 105.23 2.6K
09:36 105.45 105.50 105.45 105.50 4.0K
09:37 105.51 105.51 105.51 105.51 2.1K
09:38 105.51 105.51 105.46 105.46 2.4K
09:39 105.46 105.63 105.44 105.63 0.4K
09:40 105.63 105.63 105.39 105.39 0.4K
09:41 105.40 105.40 105.40 105.40 0.4K
09:42 105.40 105.40 105.40 105.40 0.9K
09:43 105.34 105.62 105.34 105.62 2.0K
09:44 105.62 105.62 105.62 105.62 0.8K
09:45 105.50 105.50 105.50 105.50 0.3K
09:46 105.59 105.59 105.45 105.45 1.6K
09:47 105.54 105.90 105.54 105.90 2.7K
09:48 105.92 105.92 105.83 105.83 1.6K
09:49 105.79 105.79 105.66 105.75 1.8K
09:50 105.61 105.65 105.49 105.65 3.3K
09:51 105.65 105.69 105.65 105.66 1.2K
09:52 105.66 105.66 105.66 105.66 0.1K
09:53 105.66 105.66 105.62 105.62 1.4K
09:54 105.62 105.62 105.62 105.62 1.4K
09:55 105.62 105.62 105.62 105.62 0.6K
09:56 105.62 105.62 105.62 105.62 0.3K
09:57 105.62 105.62 105.37 105.37 0.2K
09:58 105.37 105.41 105.37 105.41 1.2K
09:59 105.41 105.41 105.40 105.40 0.2K
10:00 105.40 105.40 105.36 105.36 0.8K
10:01 105.26 105.29 105.26 105.29 1.8K
10:02 105.29 105.29 105.29 105.29 0.0K
10:03 105.29 105.29 105.27 105.27 0.9K
10:04 105.27 105.41 105.20 105.41 3.2K
10:05 105.41 105.41 105.41 105.41 0.6K
10:06 105.41 105.41 105.41 105.41 1.0K
10:07 105.40 105.40 105.40 105.40 0.3K
10:08 105.40 105.47 105.39 105.39 2.0K
10:09 105.38 105.38 105.37 105.37 2.1K
10:10 105.37 105.37 105.34 105.34 1.9K
10:11 105.34 105.34 105.28 105.28 0.4K
10:12 105.28 105.33 105.24 105.24 1.5K
10:13 105.24 105.33 105.24 105.33 0.2K
10:14 105.24 105.27 105.24 105.24 1.4K
10:15 105.24 105.24 105.23 105.23 0.4K
10:16 105.23 105.26 105.23 105.26 0.9K
10:17 105.26 105.26 105.26 105.26 0.3K
10:18 105.26 105.26 105.15 105.15 0.8K
10:19 105.15 105.19 105.15 105.19 1.4K
10:20 105.19 105.19 105.11 105.11 1.6K
10:21 105.11 105.11 105.11 105.11 0.1K
10:22 105.09 105.09 105.00 105.08 1.1K
10:23 105.08 105.14 105.08 105.14 0.6K
10:24 105.07 105.07 105.07 105.07 1.0K
10:25 105.07 105.28 105.07 105.28 4.0K
10:26 105.28 105.30 105.28 105.30 0.4K
10:27 105.32 105.32 105.32 105.32 0.6K
10:28 105.32 105.32 105.32 105.32 1.0K
10:29 105.32 105.32 105.23 105.23 2.1K
10:30 105.23 105.24 105.17 105.24 8.4K
10:31 105.26 105.30 105.26 105.27 5.9K
10:32 105.27 105.27 105.27 105.27 0.6K
10:33 105.27 105.27 105.22 105.22 0.5K
10:34 105.26 105.26 105.16 105.16 1.3K
10:35 105.16 105.23 105.16 105.23 0.8K
10:36 105.23 105.26 105.19 105.25 0.8K
10:37 105.25 105.25 105.19 105.19 0.8K
10:38 105.21 105.26 105.21 105.26 0.7K
10:39 105.21 105.21 105.14 105.21 2.1K
10:40 105.20 105.22 105.14 105.22 3.4K
10:41 105.22 105.26 105.22 105.26 1.7K
10:42 105.24 105.24 105.21 105.21 0.6K
10:43 105.25 105.25 105.21 105.21 0.6K
10:44 105.21 105.21 105.13 105.13 2.2K
10:45 105.13 105.13 105.13 105.13 0.7K
10:46 105.13 105.13 105.13 105.13 0.1K
10:47 105.13 105.13 105.13 105.13 0.3K
10:48 105.13 105.25 105.13 105.25 3.1K
10:49 105.25 105.25 105.25 105.25 0.6K
10:50 105.27 105.28 105.22 105.28 9.5K
10:51 105.28 105.40 105.20 105.40 10.7K
10:52 105.40 105.40 105.34 105.34 0.6K
10:53 105.34 105.34 105.34 105.34 0.3K
10:54 105.41 105.47 105.41 105.46 4.1K
10:55 105.51 105.56 105.51 105.56 3.6K
10:56 105.58 105.60 105.58 105.60 2.8K
10:57 105.60 105.64 105.60 105.62 4.4K
10:58 105.62 105.63 105.62 105.63 0.5K
10:59 105.63 105.63 105.57 105.57 2.6K
11:00 105.55 105.59 105.55 105.59 1.8K
11:01 105.55 105.55 105.54 105.54 1.6K
11:02 105.48 105.52 105.48 105.52 2.4K
11:03 105.48 105.51 105.48 105.51 1.8K
11:04 105.48 105.48 105.41 105.41 1.9K
11:05 105.41 105.43 105.39 105.39 0.6K
11:06 105.45 105.45 105.39 105.39 0.9K
11:07 105.39 105.50 105.39 105.50 2.6K
11:08 105.50 105.51 105.50 105.51 2.4K
11:09 105.47 105.51 105.40 105.40 2.8K
11:10 105.46 105.46 105.45 105.45 2.3K
11:11 105.45 105.48 105.45 105.48 2.8K
11:12 105.48 105.61 105.48 105.60 2.3K
11:13 105.60 105.62 105.60 105.62 2.3K
11:14 105.56 105.56 105.51 105.56 5.1K
11:15 105.56 105.56 105.51 105.51 1.9K
11:16 105.48 105.52 105.48 105.52 1.8K
11:17 105.52 105.52 105.52 105.52 0.5K
11:18 105.52 105.52 105.44 105.47 1.0K
11:19 105.47 105.47 105.47 105.47 1.6K
11:20 105.42 105.42 105.34 105.34 4.2K
11:21 105.29 105.36 105.29 105.36 4.0K
11:22 105.35 105.35 105.35 105.35 1.6K
11:23 105.35 105.35 105.33 105.33 2.9K
11:24 105.36 105.45 105.36 105.45 3.7K
11:25 105.45 105.45 105.43 105.44 2.7K
11:26 105.44 105.44 105.44 105.44 0.6K
11:27 105.44 105.49 105.41 105.49 3.2K
11:28 105.49 105.51 105.49 105.51 2.1K
11:29 105.51 105.51 105.48 105.48 3.1K
11:30 105.48 105.48 105.45 105.47 1.3K
11:31 105.47 105.58 105.47 105.55 3.5K
11:32 105.55 105.56 105.55 105.56 1.1K
11:33 105.54 105.60 105.54 105.60 2.3K
11:34 105.60 105.61 105.60 105.61 0.8K
11:35 105.62 105.63 105.61 105.61 1.3K
11:36 105.61 105.62 105.51 105.51 2.5K
11:37 105.51 105.51 105.48 105.49 1.1K
11:38 105.45 105.45 105.09 105.09 29.1K
11:39 105.30 105.30 105.25 105.25 2.9K
11:40 105.25 105.26 105.21 105.26 2.0K
11:41 105.26 105.31 105.21 105.21 2.5K
11:42 105.21 105.28 105.21 105.28 1.4K
11:43 105.31 105.31 105.27 105.27 1.6K
11:44 105.30 105.30 105.24 105.24 2.9K
11:45 105.26 105.26 105.26 105.26 1.3K
11:46 105.25 105.25 105.21 105.21 4.8K
11:47 105.17 105.25 105.17 105.23 3.9K
11:48 105.23 105.23 105.18 105.18 1.3K
11:49 105.15 105.15 105.15 105.15 0.8K
11:50 105.15 105.21 105.15 105.16 1.1K
11:51 105.22 105.22 105.20 105.21 1.1K
11:52 105.21 105.21 105.19 105.19 1.7K
11:53 105.19 105.19 105.12 105.19 2.0K
11:54 105.15 105.23 105.15 105.22 2.9K
11:55 105.22 105.23 105.22 105.23 1.9K
11:56 105.23 105.23 105.23 105.23 0.6K
11:57 105.23 105.23 105.19 105.19 1.5K
11:58 105.22 105.24 105.22 105.24 1.2K
11:59 105.24 105.30 105.24 105.30 5.5K
12:00 105.30 105.30 105.23 105.25 1.8K
12:01 105.25 105.28 105.24 105.28 1.7K
12:02 105.25 105.25 105.25 105.25 0.7K
12:03 105.28 105.29 105.26 105.29 2.1K
12:04 105.29 105.29 105.29 105.29 2.5K
12:05 105.29 105.34 105.27 105.34 3.0K
12:06 105.34 105.34 105.34 105.34 0.9K
12:07 105.34 105.37 105.34 105.37 1.8K
12:08 105.41 105.41 105.40 105.40 2.5K
12:09 105.40 105.40 105.38 105.38 0.8K
12:10 105.38 105.40 105.35 105.40 3.2K
12:11 105.40 105.46 105.39 105.46 4.5K
12:12 105.46 105.46 105.40 105.40 1.6K
12:13 105.42 105.42 105.42 105.42 0.5K
12:14 105.41 105.42 105.41 105.42 0.6K
12:15 105.42 105.42 105.42 105.42 0.6K
12:16 105.42 105.42 105.37 105.38 1.8K
12:17 105.40 105.40 105.40 105.40 0.7K
12:18 105.40 105.44 105.40 105.41 2.1K
12:19 105.41 105.41 105.41 105.41 0.5K
12:20 105.37 105.44 105.37 105.38 2.4K
12:21 105.38 105.38 105.35 105.35 2.2K
12:22 105.35 105.39 105.35 105.39 3.3K
12:23 105.39 105.39 105.36 105.36 0.7K
12:24 105.36 105.36 105.33 105.34 1.7K
12:25 105.37 105.38 105.36 105.36 2.3K
12:26 105.36 105.36 105.36 105.36 1.3K
12:27 105.36 105.36 105.36 105.36 1.1K
12:28 105.36 105.41 105.36 105.41 0.9K
12:29 105.41 105.41 105.38 105.38 0.5K
12:30 105.36 105.40 105.36 105.40 3.5K
12:31 105.40 105.40 105.38 105.40 2.4K
12:32 105.40 105.40 105.40 105.40 1.1K
12:33 105.40 105.40 105.40 105.40 0.9K
12:34 105.40 105.41 105.40 105.40 1.8K
12:35 105.40 105.40 105.38 105.38 2.1K
12:36 105.38 105.41 105.38 105.41 2.0K
12:37 105.44 105.47 105.44 105.47 3.3K
12:38 105.46 105.46 105.45 105.45 2.1K
12:39 105.45 105.52 105.45 105.52 2.4K
12:40 105.53 105.53 105.53 105.53 2.6K
12:41 105.53 105.53 105.52 105.53 1.2K
12:42 105.53 105.54 105.53 105.54 2.7K
12:43 105.52 105.52 105.52 105.52 2.4K
12:44 105.49 105.49 105.49 105.49 1.5K
12:45 105.49 105.49 105.48 105.48 4.9K
12:46 105.43 105.43 105.40 105.40 1.5K
12:47 105.40 105.44 105.40 105.42 4.1K
12:48 105.44 105.44 105.41 105.43 2.3K
12:49 105.40 105.40 105.34 105.34 5.4K
12:50 105.30 105.34 105.30 105.31 1.7K
12:51 105.31 105.31 105.16 105.16 5.3K
12:52 105.16 105.17 105.10 105.17 15.2K
12:53 105.16 105.16 105.05 105.05 17.8K
12:54 105.03 105.04 104.91 104.91 6.1K
12:55 104.90 104.95 104.81 104.95 14.1K
12:56 105.00 105.00 104.91 104.91 4.6K
12:57 104.89 104.89 104.78 104.78 6.4K
12:58 104.79 104.80 104.73 104.73 17.1K
12:59 104.74 104.74 104.70 104.71 21.6K
13:00 104.90 104.94 104.84 104.94 25.3K
13:01 104.94 104.94 104.82 104.82 179.6K
13:02 104.82 104.82 104.82 104.82 1.4K
13:03 104.82 104.82 104.82 104.82 5.6K
13:04 104.82 104.82 104.82 104.82 16.5K
13:05 104.82 104.82 104.82 104.82 9.7K
13:06 104.82 104.82 104.82 104.82 0.0K
13:07 104.82 104.82 104.82 104.82 11.4K
13:08 104.82 104.82 104.82 104.82 0.0K
13:09 104.82 104.82 104.82 104.82 0.0K
13:10 104.82 104.82 104.82 104.82 0.0K
13:11 104.82 104.82 104.82 104.82 6.9K
13:12 104.82 104.82 104.82 104.82 0.0K
13:13 104.82 104.82 104.82 104.82 0.0K
13:14 104.82 104.82 104.82 104.82 0.0K
13:15 104.82 104.82 104.82 104.82 0.0K
13:16 104.82 104.82 104.82 104.82 0.0K
13:17 104.82 104.82 104.82 104.82 0.0K
13:18 104.82 104.82 104.82 104.82 0.0K
13:19 104.82 104.82 104.82 104.82 0.0K
13:20 104.82 104.82 104.82 104.82 1.4K
13:21 104.82 104.82 104.82 104.82 0.0K
13:22 104.82 104.82 104.82 104.82 0.0K
13:23 104.82 104.82 104.82 104.82 0.0K
13:24 104.82 104.82 104.82 104.82 0.0K
13:25 104.82 104.82 104.82 104.82 0.0K
13:26 104.82 104.82 104.82 104.82 0.0K
13:27 104.82 104.82 104.82 104.82 0.0K
13:28 104.82 104.82 104.82 104.82 0.0K
13:29 104.82 104.82 104.82 104.82 0.0K
13:30 104.82 104.82 104.82 104.82 0.0K
13:31 104.82 104.82 104.82 104.82 0.0K
13:32 104.82 104.82 104.82 104.82 0.0K
13:33 104.82 104.82 104.82 104.82 0.0K
13:34 104.82 104.82 104.82 104.82 0.0K
13:35 104.82 104.82 104.82 104.82 0.0K
13:36 104.82 104.82 104.82 104.82 0.0K
13:37 104.82 104.82 104.82 104.82 0.0K
13:38 104.82 104.82 104.82 104.82 0.0K
13:39 104.82 104.82 104.82 104.82 0.0K
13:40 104.82 104.82 104.82 104.82 0.0K
13:41 104.82 104.82 104.82 104.82 0.0K
13:42 104.82 104.82 104.82 104.82 0.0K
13:43 104.82 104.82 104.82 104.82 0.0K
13:44 104.82 104.82 104.82 104.82 0.0K
13:45 104.82 104.82 104.82 104.82 0.0K
13:46 104.82 104.82 104.82 104.82 0.0K
13:47 104.82 104.82 104.82 104.82 0.0K
13:48 104.82 104.82 104.82 104.82 0.0K
13:49 104.82 104.82 104.82 104.82 0.0K
13:50 104.82 104.82 104.82 104.82 0.0K
13:51 104.82 104.82 104.82 104.82 0.0K
13:52 104.82 104.82 104.82 104.82 0.0K
13:53 104.82 104.82 104.82 104.82 0.0K
13:54 104.82 104.82 104.82 104.82 0.0K
13:55 104.82 104.82 104.82 104.82 0.0K
13:56 104.82 104.82 104.82 104.82 0.0K
13:57 104.82 104.82 104.82 104.82 0.0K
13:58 104.82 104.82 104.82 104.82 0.0K
13:59 104.82 104.82 104.82 104.82 0.0K
14:00 104.82 104.82 104.82 104.82 0.0K
14:01 104.82 104.82 104.82 104.82 0.0K
14:02 104.82 104.82 104.82 104.82 0.0K
14:03 104.82 104.82 104.82 104.82 0.0K
14:04 104.82 104.82 104.82 104.82 0.0K
14:05 104.82 104.82 104.82 104.82 0.0K
14:06 104.82 104.82 104.82 104.82 0.0K
14:07 104.82 104.82 104.82 104.82 0.0K
14:08 104.82 104.82 104.82 104.82 0.0K
14:09 104.82 104.82 104.82 104.82 0.0K
14:10 104.82 104.82 104.82 104.82 0.0K
14:11 104.82 104.82 104.82 104.82 0.0K
14:12 104.82 104.82 104.82 104.82 0.0K
14:13 104.82 104.82 104.82 104.82 0.0K
14:14 104.82 104.82 104.82 104.82 0.0K
14:15 104.82 104.82 104.82 104.82 0.0K
14:16 104.82 104.82 104.82 104.82 0.0K
14:17 104.82 104.82 104.82 104.82 0.0K
14:18 104.82 104.82 104.82 104.82 0.0K
14:19 104.82 104.82 104.82 104.82 0.0K
14:20 104.82 104.82 104.82 104.82 0.0K
14:21 104.82 104.82 104.82 104.82 0.0K
14:22 104.82 104.82 104.82 104.82 0.0K
14:23 104.82 104.82 104.82 104.82 0.0K
14:24 104.82 104.82 104.82 104.82 0.0K
14:25 104.82 104.82 104.82 104.82 0.0K
14:26 104.82 104.82 104.82 104.82 0.0K
14:27 104.82 104.82 104.82 104.82 0.0K
14:28 104.82 104.82 104.82 104.82 0.0K
14:29 104.82 104.82 104.82 104.82 0.0K
14:30 104.82 104.82 104.82 104.82 0.0K
14:31 104.82 104.82 104.82 104.82 0.0K
14:32 104.82 104.82 104.82 104.82 0.0K
14:33 104.82 104.82 104.82 104.82 0.0K
14:34 104.82 104.82 104.82 104.82 0.0K
14:35 104.82 104.82 104.82 104.82 0.0K
14:36 104.82 104.82 104.82 104.82 0.0K
14:37 104.82 104.82 104.82 104.82 0.0K
14:38 104.82 104.82 104.82 104.82 0.0K
14:39 104.82 104.82 104.82 104.82 0.0K
14:40 104.82 104.82 104.82 104.82 0.0K
14:41 104.82 104.82 104.82 104.82 0.0K
14:42 104.82 104.82 104.82 104.82 0.0K
14:43 104.82 104.82 104.82 104.82 0.0K
14:44 104.82 104.82 104.82 104.82 0.0K
14:45 104.82 104.82 104.82 104.82 0.0K
14:46 104.82 104.82 104.82 104.82 0.0K
14:47 104.82 104.82 104.82 104.82 0.0K
14:48 104.82 104.82 104.82 104.82 0.0K
14:49 104.82 104.82 104.82 104.82 0.0K
14:50 104.82 104.82 104.82 104.82 0.0K
14:51 104.82 104.82 104.82 104.82 0.0K
14:52 104.82 104.82 104.82 104.82 0.0K
14:53 104.82 104.82 104.82 104.82 0.0K
14:54 104.82 104.82 104.82 104.82 0.0K
14:55 104.82 104.82 104.82 104.82 0.0K
14:56 104.82 104.82 104.82 104.82 0.0K
14:57 104.82 104.82 104.82 104.82 0.0K
14:58 104.82 104.82 104.82 104.82 0.0K
14:59 104.82 104.82 104.82 104.82 0.0K
15:00 104.82 104.82 104.82 104.82 0.0K
15:01 104.82 104.82 104.82 104.82 0.0K
15:02 104.82 104.82 104.82 104.82 0.0K
15:03 104.82 104.82 104.82 104.82 0.0K
15:04 104.82 104.82 104.82 104.82 0.0K
15:05 104.82 104.82 104.82 104.82 0.0K
15:06 104.82 104.82 104.82 104.82 0.0K
15:07 104.82 104.82 104.82 104.82 0.0K
15:08 104.82 104.82 104.82 104.82 0.0K
15:09 104.82 104.82 104.82 104.82 0.0K
15:10 104.82 104.82 104.82 104.82 0.0K
15:11 104.82 104.82 104.82 104.82 0.0K
15:12 104.82 104.82 104.82 104.82 0.0K
15:13 104.82 104.82 104.82 104.82 0.0K
15:14 104.82 104.82 104.82 104.82 0.0K
15:15 104.82 104.82 104.82 104.82 0.0K
15:16 104.82 104.82 104.82 104.82 0.0K
15:17 104.82 104.82 104.82 104.82 0.0K
15:18 104.82 104.82 104.82 104.82 0.0K
15:19 104.82 104.82 104.82 104.82 0.0K
15:20 104.82 104.82 104.82 104.82 0.0K
15:21 104.82 104.82 104.82 104.82 0.0K
15:22 104.82 104.82 104.82 104.82 0.0K
15:23 104.82 104.82 104.82 104.82 0.0K
15:24 104.82 104.82 104.82 104.82 0.0K
15:25 104.82 104.82 104.82 104.82 0.0K
15:26 104.82 104.82 104.82 104.82 0.0K
15:27 104.82 104.82 104.82 104.82 0.0K
15:28 104.82 104.82 104.82 104.82 0.0K
15:29 104.82 104.82 104.82 104.82 0.0K
15:30 104.82 104.82 104.82 104.82 0.0K
15:31 104.82 104.82 104.82 104.82 0.0K
15:32 104.82 104.82 104.82 104.82 0.0K
15:33 104.82 104.82 104.82 104.82 0.0K
15:34 104.82 104.82 104.82 104.82 0.0K
15:35 104.82 104.82 104.82 104.82 0.0K
15:36 104.82 104.82 104.82 104.82 0.0K
15:37 104.82 104.82 104.82 104.82 0.0K
15:38 104.82 104.82 104.82 104.82 0.0K
15:39 104.82 104.82 104.82 104.82 0.0K
15:40 104.82 104.82 104.82 104.82 0.0K
15:41 104.82 104.82 104.82 104.82 0.0K
15:42 104.82 104.82 104.82 104.82 0.0K
15:43 104.82 104.82 104.82 104.82 0.0K
15:44 104.82 104.82 104.82 104.82 0.0K
15:45 104.82 104.82 104.82 104.82 0.0K
15:46 104.82 104.82 104.82 104.82 0.0K
15:47 104.82 104.82 104.82 104.82 0.0K
15:48 104.82 104.82 104.82 104.82 0.0K
15:49 104.82 104.82 104.82 104.82 0.0K
15:50 104.82 104.82 104.82 104.82 0.0K
15:51 104.82 104.82 104.82 104.82 0.0K
15:52 104.82 104.82 104.82 104.82 0.0K
15:53 104.82 104.82 104.82 104.82 0.0K
15:54 104.82 104.82 104.82 104.82 0.0K
15:55 104.82 104.82 104.82 104.82 0.0K
15:56 104.82 104.82 104.82 104.82 0.0K
15:57 104.82 104.82 104.82 104.82 0.0K
15:58 104.82 104.82 104.82 104.82 0.0K
15:59 104.82 104.82 104.82 104.82 0.0K
16:00 104.82 104.82 104.82 104.82 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据