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
09:31 104.76 105.32 104.70 105.23 13.4K
09:32 105.15 105.15 105.05 105.05 1.3K
09:33 104.94 104.95 104.81 104.81 3.4K
09:34 104.81 104.94 104.81 104.94 0.9K
09:35 104.80 104.80 104.80 104.80 0.8K
09:36 104.79 104.83 104.77 104.78 1.3K
09:37 104.78 104.78 104.78 104.78 0.1K
09:38 104.78 104.78 104.58 104.74 1.1K
09:39 104.74 104.74 104.64 104.64 3.2K
09:40 104.63 104.63 104.46 104.46 2.4K
09:41 104.42 104.42 104.33 104.33 1.6K
09:42 104.33 104.41 104.33 104.41 2.3K
09:43 104.61 104.61 104.61 104.61 1.6K
09:44 104.61 104.61 104.61 104.61 0.3K
09:45 104.49 104.49 104.30 104.30 8.1K
09:46 104.30 104.34 104.23 104.23 4.7K
09:47 104.34 104.34 104.34 104.34 2.4K
09:48 104.40 104.40 104.40 104.40 0.7K
09:49 104.30 104.36 104.30 104.36 1.3K
09:50 104.36 104.36 104.36 104.36 2.1K
09:51 104.20 104.20 104.15 104.15 2.4K
09:52 104.17 104.17 104.17 104.17 0.8K
09:53 104.17 104.17 104.12 104.12 0.3K
09:54 104.37 104.37 104.36 104.36 4.7K
09:55 104.36 104.37 104.24 104.37 1.1K
09:56 104.20 104.20 104.11 104.16 1.8K
09:57 104.16 104.17 104.12 104.12 1.6K
09:58 104.12 104.17 104.12 104.14 1.3K
09:59 104.18 104.24 104.18 104.24 1.0K
10:00 104.18 104.27 104.18 104.27 7.8K
10:01 104.27 104.34 104.27 104.34 2.2K
10:02 104.34 104.34 104.33 104.33 0.4K
10:03 104.43 104.43 104.21 104.23 2.5K
10:04 104.22 104.24 104.07 104.09 5.2K
10:05 104.13 104.19 104.13 104.19 5.4K
10:06 104.28 104.28 104.28 104.28 2.7K
10:07 104.30 104.32 104.29 104.32 1.5K
10:08 104.42 104.60 104.42 104.60 2.5K
10:09 104.65 104.65 104.53 104.53 10.7K
10:10 104.60 104.68 104.60 104.62 6.1K
10:11 104.62 104.66 104.62 104.66 15.3K
10:12 104.66 104.69 104.61 104.68 11.8K
10:13 104.68 104.79 104.68 104.73 0.9K
10:14 104.56 104.56 104.39 104.44 3.9K
10:15 104.68 104.68 104.68 104.68 2.5K
10:16 104.68 104.68 104.44 104.44 0.7K
10:17 104.44 104.57 104.44 104.57 1.2K
10:18 104.57 104.57 104.42 104.42 0.5K
10:19 104.42 104.56 104.42 104.56 1.5K
10:20 104.56 104.56 104.56 104.56 0.0K
10:21 104.56 104.59 104.48 104.59 1.0K
10:22 104.59 104.67 104.59 104.67 0.6K
10:23 104.67 104.68 104.67 104.67 3.5K
10:24 104.67 104.67 104.57 104.57 3.5K
10:25 104.57 104.60 104.57 104.60 0.8K
10:26 104.60 104.60 104.60 104.60 0.2K
10:27 104.60 104.63 104.60 104.63 1.3K
10:28 104.63 104.78 104.63 104.78 0.8K
10:29 104.80 104.88 104.73 104.88 1.1K
10:30 104.88 104.88 104.84 104.85 1.3K
10:31 104.63 104.71 104.63 104.64 1.2K
10:32 104.64 104.78 104.64 104.78 1.3K
10:33 104.78 104.78 104.78 104.78 0.1K
10:34 104.76 104.84 104.76 104.76 1.4K
10:35 104.77 104.80 104.71 104.80 2.3K
10:36 104.84 104.84 104.72 104.72 1.5K
10:37 104.72 104.84 104.72 104.84 1.2K
10:38 104.84 105.00 104.75 105.00 4.6K
10:39 105.00 105.00 104.88 104.93 2.7K
10:40 104.93 104.93 104.87 104.87 0.6K
10:41 104.87 104.91 104.82 104.91 0.7K
10:42 104.91 104.91 104.84 104.84 0.6K
10:43 104.73 104.73 104.68 104.68 1.6K
10:44 104.68 104.76 104.68 104.76 2.0K
10:45 104.76 104.82 104.76 104.82 2.1K
10:46 104.82 104.85 104.82 104.85 1.1K
10:47 104.85 104.85 104.85 104.85 0.3K
10:48 104.85 104.85 104.78 104.80 1.2K
10:49 104.80 104.80 104.78 104.78 0.6K
10:50 104.78 104.82 104.78 104.82 0.5K
10:51 104.84 104.90 104.84 104.90 0.9K
10:52 104.85 104.85 104.77 104.77 1.8K
10:53 104.77 104.84 104.77 104.84 1.1K
10:54 104.84 104.84 104.78 104.84 0.7K
10:55 104.83 104.86 104.82 104.86 1.2K
10:56 104.86 104.86 104.83 104.83 0.4K
10:57 104.79 104.83 104.79 104.83 0.7K
10:58 104.79 104.80 104.79 104.80 0.9K
10:59 104.80 104.81 104.80 104.81 1.0K
11:00 104.76 104.76 104.74 104.75 3.9K
11:01 104.78 104.81 104.78 104.79 4.3K
11:02 104.79 104.79 104.75 104.75 1.6K
11:03 104.75 104.77 104.75 104.77 0.2K
11:04 104.77 104.77 104.69 104.76 2.7K
11:05 104.67 104.73 104.67 104.73 3.1K
11:06 104.75 104.75 104.75 104.75 0.6K
11:07 104.85 104.85 104.78 104.78 4.7K
11:08 104.79 104.79 104.79 104.79 0.1K
11:09 104.80 104.96 104.80 104.96 4.9K
11:10 104.96 104.96 104.89 104.89 1.6K
11:11 104.88 104.97 104.88 104.97 1.5K
11:12 104.97 104.97 104.84 104.84 1.2K
11:13 104.84 104.90 104.84 104.90 0.8K
11:14 104.90 104.90 104.90 104.90 0.6K
11:15 104.89 104.98 104.89 104.98 3.6K
11:16 104.98 105.03 104.98 105.01 2.0K
11:17 105.01 105.01 104.90 104.90 2.0K
11:18 104.90 104.90 104.90 104.90 0.9K
11:19 104.90 104.90 104.76 104.85 2.1K
11:20 104.85 104.85 104.85 104.85 0.8K
11:21 104.85 104.85 104.85 104.85 0.1K
11:22 104.81 104.81 104.81 104.81 1.0K
11:23 104.81 104.83 104.81 104.83 0.9K
11:24 104.83 104.88 104.83 104.88 0.3K
11:25 104.88 104.88 104.83 104.83 0.8K
11:26 104.79 104.82 104.79 104.82 0.6K
11:27 104.82 104.85 104.82 104.85 0.4K
11:28 104.85 104.85 104.82 104.82 0.6K
11:29 104.80 104.85 104.80 104.85 1.4K
11:30 104.85 104.89 104.85 104.89 0.9K
11:31 104.85 104.89 104.84 104.89 5.1K
11:32 104.89 104.97 104.86 104.93 3.8K
11:33 104.93 104.99 104.93 104.95 3.0K
11:34 104.95 104.99 104.93 104.96 1.8K
11:35 104.96 104.96 104.96 104.96 1.1K
11:36 104.96 104.96 104.94 104.94 2.3K
11:37 104.95 104.95 104.91 104.91 1.7K
11:38 104.87 104.87 104.87 104.87 1.6K
11:39 104.87 104.90 104.87 104.87 0.7K
11:40 104.83 104.87 104.83 104.87 2.6K
11:41 104.88 104.88 104.83 104.83 3.8K
11:42 104.83 104.89 104.83 104.89 3.1K
11:43 104.89 104.89 104.89 104.89 1.7K
11:44 104.89 104.89 104.85 104.85 2.0K
11:45 104.88 104.88 104.88 104.88 1.8K
11:46 104.88 104.90 104.88 104.90 1.6K
11:47 104.90 105.01 104.86 105.01 5.5K
11:48 105.01 105.01 104.97 104.97 0.5K
11:49 104.97 104.98 104.97 104.98 0.4K
11:50 104.98 105.00 104.97 104.97 1.0K
11:51 104.97 104.99 104.97 104.99 0.6K
11:52 104.97 104.97 104.97 104.97 1.3K
11:53 104.97 104.97 104.97 104.97 1.1K
11:54 104.99 104.99 104.94 104.94 2.1K
11:55 104.94 104.94 104.91 104.92 2.5K
11:56 104.93 104.93 104.92 104.92 1.0K
11:57 104.89 104.89 104.83 104.83 1.5K
11:58 104.84 104.89 104.84 104.89 7.4K
11:59 104.89 104.89 104.89 104.89 0.4K
12:00 104.99 104.99 104.94 104.94 2.9K
12:01 104.94 104.97 104.94 104.97 0.7K
12:02 104.97 105.02 104.97 105.02 2.0K
12:03 105.02 105.02 105.02 105.02 0.3K
12:04 105.02 105.02 104.92 104.96 2.5K
12:05 104.96 104.96 104.94 104.96 1.4K
12:06 104.98 104.98 104.95 104.97 1.8K
12:07 104.97 104.97 104.97 104.97 1.0K
12:08 104.97 104.97 104.93 104.93 1.9K
12:09 104.93 104.93 104.91 104.92 0.7K
12:10 104.92 104.92 104.87 104.88 2.9K
12:11 104.88 104.90 104.88 104.90 1.4K
12:12 104.87 104.89 104.87 104.89 1.7K
12:13 104.89 105.01 104.89 105.01 1.7K
12:14 105.01 105.01 105.01 105.01 0.2K
12:15 105.01 105.04 105.01 105.04 2.0K
12:16 105.04 105.07 105.00 105.00 2.5K
12:17 105.01 105.01 104.96 104.96 1.0K
12:18 104.96 104.96 104.95 104.95 0.8K
12:19 104.95 104.95 104.94 104.94 3.0K
12:20 104.94 104.94 104.94 104.94 0.3K
12:21 104.94 104.94 104.85 104.85 5.3K
12:22 104.85 104.85 104.84 104.84 0.4K
12:23 104.84 104.87 104.84 104.84 0.6K
12:24 104.84 104.84 104.79 104.79 3.2K
12:25 104.79 104.79 104.79 104.79 0.1K
12:26 104.78 104.78 104.78 104.78 0.5K
12:27 104.78 104.79 104.78 104.79 1.3K
12:28 104.79 104.80 104.77 104.77 0.7K
12:29 104.78 104.78 104.73 104.73 0.8K
12:30 104.73 104.78 104.73 104.78 0.7K
12:31 104.73 104.76 104.64 104.64 1.5K
12:32 104.79 104.85 104.79 104.85 3.3K
12:33 104.85 104.85 104.83 104.83 0.3K
12:34 104.86 104.86 104.85 104.85 0.4K
12:35 104.85 104.85 104.85 104.85 0.3K
12:36 104.85 104.85 104.85 104.85 0.3K
12:37 104.84 104.89 104.84 104.89 2.8K
12:38 104.89 104.89 104.89 104.89 0.1K
12:39 104.89 104.89 104.88 104.88 1.7K
12:40 104.88 104.95 104.88 104.95 1.4K
12:41 104.95 104.95 104.92 104.95 0.6K
12:42 104.95 104.98 104.95 104.98 0.8K
12:43 104.98 104.98 104.92 104.92 1.9K
12:44 104.92 104.97 104.92 104.93 0.6K
12:45 104.95 105.00 104.95 104.98 1.6K
12:46 104.99 105.07 104.99 105.07 3.9K
12:47 105.08 105.08 105.08 105.08 0.6K
12:48 105.08 105.08 105.08 105.08 0.4K
12:49 105.08 105.08 105.01 105.01 1.1K
12:50 105.01 105.05 105.01 105.02 1.1K
12:51 105.05 105.05 104.99 104.99 1.0K
12:52 104.99 105.01 104.99 105.01 0.4K
12:53 105.01 105.01 105.01 105.01 0.9K
12:54 105.09 105.15 105.09 105.15 0.9K
12:55 105.15 105.15 105.15 105.15 0.2K
12:56 105.15 105.15 105.10 105.10 0.9K
12:57 105.10 105.11 105.10 105.11 0.4K
12:58 105.11 105.11 105.11 105.11 0.1K
12:59 105.11 105.11 105.11 105.11 0.6K
13:00 105.08 105.08 105.08 105.08 1.0K
13:01 105.10 105.10 105.10 105.10 0.5K
13:02 105.10 105.10 105.07 105.07 0.7K
13:03 105.07 105.12 105.05 105.12 2.2K
13:04 105.13 105.15 105.13 105.15 1.4K
13:05 105.15 105.15 105.15 105.15 0.2K
13:06 105.15 105.18 105.15 105.18 0.2K
13:07 105.14 105.17 105.14 105.17 0.7K
13:08 105.17 105.17 105.13 105.13 0.8K
13:09 105.13 105.15 105.13 105.15 0.2K
13:10 105.15 105.15 105.13 105.13 0.4K
13:11 105.13 105.13 105.13 105.13 2.0K
13:12 105.13 105.17 105.13 105.17 1.7K
13:13 105.17 105.18 105.17 105.18 0.8K
13:14 105.18 105.18 105.18 105.18 0.3K
13:15 105.18 105.18 105.15 105.15 0.5K
13:16 105.15 105.15 105.15 105.15 0.3K
13:17 105.15 105.16 105.15 105.16 0.6K
13:18 105.16 105.16 105.16 105.16 0.8K
13:19 105.09 105.11 105.09 105.11 5.2K
13:20 105.11 105.11 105.10 105.10 1.9K
13:21 105.10 105.10 105.07 105.07 0.7K
13:22 105.07 105.17 105.07 105.17 1.8K
13:23 105.17 105.18 105.17 105.18 0.3K
13:24 105.18 105.25 105.18 105.25 1.5K
13:25 105.25 105.25 105.25 105.25 0.2K
13:26 105.23 105.23 105.18 105.18 0.6K
13:27 105.18 105.24 105.18 105.24 0.9K
13:28 105.24 105.24 105.24 105.24 0.1K
13:29 105.24 105.30 105.24 105.30 1.8K
13:30 105.22 105.22 105.22 105.22 3.7K
13:31 105.22 105.22 105.21 105.21 1.4K
13:32 105.21 105.21 105.21 105.21 0.1K
13:33 105.17 105.17 105.17 105.17 2.8K
13:34 105.10 105.13 105.10 105.13 1.0K
13:35 105.13 105.13 105.13 105.13 0.3K
13:36 105.11 105.12 105.11 105.11 3.1K
13:37 105.11 105.11 105.08 105.11 0.6K
13:38 105.11 105.11 105.08 105.08 1.0K
13:39 105.03 105.15 105.03 105.15 2.7K
13:40 105.16 105.16 105.15 105.16 1.4K
13:41 105.16 105.18 105.16 105.18 1.6K
13:42 105.18 105.20 105.16 105.16 2.1K
13:43 105.16 105.16 105.16 105.16 1.0K
13:44 105.12 105.12 105.12 105.12 2.2K
13:45 105.12 105.13 105.09 105.13 2.0K
13:46 105.13 105.13 105.06 105.06 1.1K
13:47 105.06 105.11 105.06 105.11 1.0K
13:48 105.11 105.11 105.08 105.08 0.8K
13:49 105.09 105.09 105.07 105.07 2.8K
13:50 105.09 105.09 105.09 105.09 0.9K
13:51 105.09 105.09 105.03 105.03 0.6K
13:52 105.03 105.03 105.01 105.01 0.5K
13:53 105.06 105.07 105.06 105.07 2.0K
13:54 105.07 105.07 105.07 105.07 0.7K
13:55 105.07 105.07 105.04 105.04 0.7K
13:56 105.04 105.04 105.04 105.04 0.6K
13:57 105.07 105.07 105.07 105.07 1.0K
13:58 105.07 105.08 105.07 105.08 0.7K
13:59 105.08 105.08 105.08 105.08 0.1K
14:00 105.06 105.09 105.06 105.07 1.5K
14:01 105.07 105.07 105.03 105.03 0.8K
14:02 105.03 105.03 104.99 104.99 3.0K
14:03 104.95 104.96 104.95 104.96 1.0K
14:04 104.96 104.96 104.96 104.96 0.1K
14:05 104.96 104.96 104.94 104.94 0.9K
14:06 104.96 104.96 104.96 104.96 2.9K
14:07 104.96 104.97 104.91 104.91 2.2K
14:08 104.91 104.94 104.91 104.94 2.6K
14:09 104.94 104.94 104.94 104.94 0.2K
14:10 104.98 105.03 104.98 105.03 1.9K
14:11 105.03 105.03 105.03 105.03 0.4K
14:12 105.03 105.03 104.97 104.97 2.4K
14:13 104.97 104.97 104.90 104.91 1.1K
14:14 104.91 104.94 104.91 104.94 0.6K
14:15 104.91 104.91 104.91 104.91 0.4K
14:16 104.91 104.91 104.89 104.89 0.7K
14:17 104.89 104.89 104.87 104.87 0.4K
14:18 104.87 104.90 104.86 104.86 1.6K
14:19 104.88 104.90 104.86 104.90 1.0K
14:20 104.90 104.90 104.85 104.85 0.6K
14:21 104.86 104.86 104.85 104.85 2.3K
14:22 104.85 104.85 104.85 104.85 0.2K
14:23 104.83 104.83 104.79 104.80 3.1K
14:24 104.80 104.83 104.79 104.79 0.6K
14:25 104.79 104.83 104.77 104.77 1.1K
14:26 104.81 104.83 104.81 104.83 3.8K
14:27 104.83 104.83 104.83 104.83 0.8K
14:28 104.83 104.84 104.83 104.84 0.5K
14:29 104.84 104.88 104.84 104.88 2.4K
14:30 104.87 104.90 104.87 104.90 1.5K
14:31 104.89 104.89 104.89 104.89 1.8K
14:32 104.87 104.94 104.87 104.94 2.4K
14:33 104.94 104.94 104.92 104.94 0.6K
14:34 104.94 104.94 104.91 104.91 0.6K
14:35 104.91 104.91 104.91 104.91 0.3K
14:36 104.91 104.91 104.91 104.91 0.2K
14:37 104.91 104.97 104.91 104.92 33.8K
14:38 104.86 104.87 104.84 104.87 4.5K
14:39 104.87 104.87 104.87 104.87 0.3K
14:40 104.87 104.89 104.87 104.89 0.4K
14:41 104.85 104.85 104.80 104.80 0.8K
14:42 104.85 104.85 104.82 104.82 0.4K
14:43 104.82 104.83 104.75 104.75 2.1K
14:44 104.75 104.81 104.75 104.81 3.8K
14:45 104.81 104.86 104.81 104.86 0.8K
14:46 104.82 104.82 104.82 104.82 8.9K
14:47 104.82 104.89 104.82 104.84 5.0K
14:48 104.84 104.84 104.84 104.84 0.5K
14:49 104.84 104.84 104.83 104.83 0.9K
14:50 104.83 104.83 104.79 104.79 1.0K
14:51 104.79 104.81 104.79 104.81 0.4K
14:52 104.81 104.81 104.76 104.78 0.9K
14:53 104.81 104.82 104.79 104.79 1.4K
14:54 104.79 104.79 104.79 104.79 0.5K
14:55 104.79 104.79 104.73 104.73 1.2K
14:56 104.73 104.73 104.73 104.73 2.6K
14:57 104.73 104.73 104.72 104.72 0.5K
14:58 104.72 104.75 104.72 104.74 1.7K
14:59 104.74 104.74 104.71 104.71 1.0K
15:00 104.71 104.72 104.71 104.72 0.9K
15:01 104.72 104.73 104.66 104.70 1.9K
15:02 104.70 104.70 104.62 104.62 2.2K
15:03 104.62 104.63 104.58 104.63 3.6K
15:04 104.63 104.66 104.63 104.64 1.5K
15:05 104.64 104.67 104.64 104.67 1.5K
15:06 104.66 104.66 104.66 104.66 2.0K
15:07 104.71 104.71 104.71 104.71 0.7K
15:08 104.73 104.73 104.69 104.69 1.5K
15:09 104.69 104.69 104.59 104.59 1.5K
15:10 104.59 104.61 104.59 104.61 1.4K
15:11 104.61 104.61 104.57 104.57 0.9K
15:12 104.57 104.57 104.55 104.55 2.6K
15:13 104.55 104.56 104.54 104.56 2.0K
15:14 104.54 104.58 104.54 104.55 4.7K
15:15 104.55 104.58 104.55 104.58 0.5K
15:16 104.58 104.63 104.58 104.62 4.0K
15:17 104.62 104.68 104.62 104.68 3.0K
15:18 104.68 104.77 104.68 104.77 2.0K
15:19 104.77 104.77 104.75 104.76 1.1K
15:20 104.76 104.76 104.75 104.75 1.6K
15:21 104.75 104.81 104.75 104.81 3.4K
15:22 104.81 104.84 104.81 104.81 0.5K
15:23 104.78 104.80 104.78 104.79 2.3K
15:24 104.83 104.83 104.74 104.74 0.8K
15:25 104.75 104.75 104.72 104.72 2.8K
15:26 104.75 104.78 104.75 104.78 1.1K
15:27 104.79 104.80 104.78 104.78 0.8K
15:28 104.80 104.80 104.76 104.76 1.0K
15:29 104.75 104.82 104.75 104.82 4.5K
15:30 104.82 104.86 104.82 104.86 3.4K
15:31 104.88 104.90 104.86 104.89 3.3K
15:32 104.89 104.91 104.89 104.91 2.7K
15:33 104.96 104.96 104.96 104.96 1.1K
15:34 104.91 104.94 104.91 104.94 1.9K
15:35 104.94 104.94 104.87 104.92 3.4K
15:36 104.92 105.02 104.90 105.02 3.6K
15:37 105.02 105.04 104.95 105.04 2.7K
15:38 105.04 105.04 105.04 105.04 1.6K
15:39 105.03 105.05 105.03 105.04 2.0K
15:40 105.04 105.06 105.03 105.06 3.1K
15:41 105.10 105.11 105.10 105.11 1.0K
15:42 105.09 105.09 105.05 105.05 4.5K
15:43 105.06 105.06 105.02 105.02 2.1K
15:44 105.03 105.16 105.03 105.16 5.3K
15:45 105.13 105.13 105.11 105.11 3.5K
15:46 105.11 105.16 105.09 105.09 15.2K
15:47 105.06 105.08 105.06 105.06 2.5K
15:48 105.06 105.09 105.06 105.09 2.6K
15:49 105.12 105.12 105.05 105.05 4.5K
15:50 105.05 105.09 105.04 105.04 4.6K
15:51 105.04 105.11 105.04 105.11 5.6K
15:52 105.07 105.13 105.07 105.13 4.5K
15:53 105.10 105.15 105.10 105.11 6.7K
15:54 105.10 105.15 105.10 105.15 7.9K
15:55 105.16 105.21 105.16 105.17 8.9K
15:56 105.18 105.18 105.07 105.07 15.1K
15:57 105.06 105.06 105.01 105.01 14.7K
15:58 105.01 105.10 105.01 105.08 15.4K
15:59 105.08 105.18 105.08 105.14 25.8K
16:00 105.12 105.21 105.01 105.01 372.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据