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
09:31 105.04 105.19 104.19 105.19 14.8K
09:32 105.24 105.25 105.12 105.25 1.4K
09:33 105.25 105.25 105.07 105.07 0.5K
09:34 105.07 105.30 105.01 105.01 0.5K
09:35 105.01 105.12 104.90 104.90 0.6K
09:36 104.90 104.90 104.79 104.79 0.6K
09:37 104.79 104.79 104.78 104.78 0.3K
09:38 104.78 104.78 104.78 104.78 0.3K
09:39 104.78 104.78 104.37 104.37 0.4K
09:40 104.37 104.37 104.28 104.28 0.8K
09:41 104.31 104.31 104.31 104.31 1.6K
09:42 104.17 104.17 104.12 104.12 1.6K
09:43 104.12 104.12 104.01 104.10 0.7K
09:44 104.10 104.10 103.70 103.97 1.6K
09:45 103.97 104.03 103.97 104.03 2.8K
09:46 104.07 104.18 104.03 104.18 7.7K
09:47 104.14 104.30 104.14 104.24 5.3K
09:48 104.15 104.16 104.11 104.11 2.5K
09:49 104.10 104.10 104.10 104.10 4.1K
09:50 104.15 104.21 104.15 104.21 10.3K
09:51 104.06 104.10 104.02 104.02 1.5K
09:52 104.02 104.19 104.02 104.19 4.6K
09:53 104.19 104.19 104.10 104.10 1.3K
09:54 104.10 104.22 104.04 104.22 3.7K
09:55 104.19 104.23 104.19 104.23 1.8K
09:56 104.23 104.23 104.20 104.20 0.5K
09:57 104.22 104.22 104.22 104.22 0.3K
09:58 104.26 104.29 104.24 104.29 1.3K
09:59 104.29 104.33 104.29 104.33 0.5K
10:00 104.33 104.33 104.30 104.30 1.7K
10:01 104.30 104.30 104.30 104.30 1.2K
10:02 104.30 104.30 104.12 104.12 1.8K
10:03 104.06 104.14 104.06 104.14 1.8K
10:04 104.04 104.04 104.04 104.04 1.5K
10:05 104.04 104.07 104.04 104.07 0.8K
10:06 104.07 104.07 103.88 103.88 0.9K
10:07 103.88 103.92 103.88 103.92 0.8K
10:08 103.92 103.94 103.91 103.91 1.4K
10:09 103.91 103.91 103.88 103.88 0.8K
10:10 103.94 104.03 103.92 103.96 3.0K
10:11 103.96 103.98 103.91 103.98 0.9K
10:12 103.98 104.06 103.98 104.06 0.9K
10:13 103.96 103.97 103.96 103.97 3.4K
10:14 103.97 103.97 103.95 103.95 0.7K
10:15 103.95 103.95 103.82 103.83 1.8K
10:16 103.83 103.85 103.83 103.85 0.8K
10:17 103.84 103.85 103.77 103.77 5.5K
10:18 103.95 103.96 103.93 103.96 3.6K
10:19 104.02 104.06 103.98 103.98 5.0K
10:20 103.98 103.98 103.92 103.92 1.2K
10:21 104.02 104.02 104.01 104.01 0.6K
10:22 104.05 104.05 103.99 104.03 1.7K
10:23 103.93 103.93 103.93 103.93 6.5K
10:24 103.93 104.00 103.93 104.00 1.2K
10:25 103.94 104.13 103.94 104.07 2.5K
10:26 104.13 104.15 104.13 104.13 1.5K
10:27 104.14 104.21 104.14 104.15 2.0K
10:28 104.21 104.25 104.11 104.22 1.7K
10:29 104.14 104.21 104.14 104.15 1.1K
10:30 104.21 104.25 104.21 104.25 1.2K
10:31 104.25 104.25 104.11 104.11 0.5K
10:32 104.11 104.19 104.09 104.09 1.4K
10:33 104.09 104.09 104.09 104.09 0.4K
10:34 104.09 104.09 104.02 104.02 0.9K
10:35 104.02 104.02 103.98 103.98 0.5K
10:36 104.02 104.05 104.01 104.01 1.3K
10:37 104.01 104.05 103.97 103.97 1.4K
10:38 103.97 103.97 103.97 103.97 0.4K
10:39 104.04 104.04 103.99 103.99 1.3K
10:40 103.99 104.04 103.98 104.04 4.7K
10:41 104.04 104.10 104.04 104.10 2.8K
10:42 104.09 104.17 104.09 104.16 6.4K
10:43 104.13 104.18 104.13 104.18 1.1K
10:44 104.22 104.30 104.21 104.30 4.2K
10:45 104.20 104.20 104.12 104.12 2.3K
10:46 104.12 104.12 104.12 104.12 0.6K
10:47 104.12 104.12 104.12 104.12 0.1K
10:48 104.12 104.23 104.06 104.06 1.5K
10:49 104.06 104.06 104.06 104.06 0.3K
10:50 104.08 104.08 104.08 104.08 0.3K
10:51 104.08 104.08 104.03 104.03 0.4K
10:52 104.04 104.10 104.04 104.10 1.5K
10:53 104.10 104.28 104.10 104.28 3.0K
10:54 104.28 104.28 104.24 104.24 0.6K
10:55 104.20 104.36 104.20 104.36 3.1K
10:56 104.36 104.36 104.25 104.25 1.1K
10:57 104.25 104.25 104.12 104.12 1.3K
10:58 104.10 104.10 104.09 104.09 2.8K
10:59 104.14 104.14 104.05 104.05 6.5K
11:00 104.05 104.12 104.01 104.12 7.0K
11:01 104.12 104.23 104.12 104.23 4.8K
11:02 104.19 104.22 104.16 104.19 3.1K
11:03 104.19 104.19 104.12 104.13 5.0K
11:04 104.13 104.13 104.06 104.10 4.2K
11:05 104.10 104.11 104.10 104.10 1.0K
11:06 104.10 104.10 104.01 104.06 2.8K
11:07 104.06 104.06 104.02 104.02 2.1K
11:08 104.04 104.04 104.02 104.02 1.5K
11:09 104.02 104.05 104.02 104.05 6.4K
11:10 104.05 104.14 104.05 104.07 12.8K
11:11 104.07 104.11 104.02 104.11 0.8K
11:12 104.11 104.16 104.09 104.09 1.7K
11:13 104.05 104.05 104.02 104.03 2.2K
11:14 104.03 104.03 104.00 104.00 0.4K
11:15 104.00 104.01 104.00 104.01 1.5K
11:16 104.01 104.02 104.01 104.02 0.4K
11:17 104.02 104.02 104.01 104.01 0.6K
11:18 104.01 104.01 103.92 103.94 2.6K
11:19 103.95 103.95 103.89 103.89 1.3K
11:20 103.87 103.87 103.87 103.87 0.4K
11:21 103.86 103.92 103.86 103.92 3.0K
11:22 103.96 103.96 103.96 103.96 1.2K
11:23 103.96 103.96 103.96 103.96 0.3K
11:24 103.96 104.02 103.96 104.02 0.3K
11:25 104.02 104.05 103.97 104.01 2.3K
11:26 104.01 104.01 104.01 104.01 0.8K
11:27 104.01 104.01 103.94 103.94 1.4K
11:28 103.94 103.97 103.94 103.97 0.6K
11:29 104.02 104.02 103.91 103.91 12.7K
11:30 103.91 103.91 103.87 103.87 0.9K
11:31 103.87 103.87 103.87 103.87 0.4K
11:32 103.87 103.87 103.82 103.83 3.5K
11:33 103.82 103.82 103.82 103.82 0.5K
11:34 103.82 103.82 103.80 103.80 1.6K
11:35 103.79 103.79 103.79 103.79 0.9K
11:36 103.79 103.79 103.77 103.77 1.0K
11:37 103.67 103.76 103.67 103.76 1.7K
11:38 103.76 103.76 103.73 103.73 0.4K
11:39 103.73 103.73 103.73 103.73 0.1K
11:40 103.73 103.73 103.73 103.73 0.3K
11:41 103.73 103.73 103.73 103.73 0.3K
11:42 103.73 103.73 103.73 103.73 0.1K
11:43 103.73 103.73 103.72 103.72 1.3K
11:44 103.72 103.75 103.72 103.75 0.6K
11:45 103.72 103.72 103.67 103.67 1.2K
11:46 103.67 103.70 103.67 103.70 0.7K
11:47 103.70 103.70 103.68 103.68 0.9K
11:48 103.68 103.68 103.68 103.68 0.2K
11:49 103.68 103.68 103.68 103.68 0.2K
11:50 103.68 103.68 103.67 103.67 0.3K
11:51 103.67 103.67 103.67 103.67 0.6K
11:52 103.67 103.67 103.64 103.64 0.5K
11:53 103.66 103.68 103.66 103.68 0.6K
11:54 103.68 103.73 103.68 103.73 4.4K
11:55 103.73 103.74 103.71 103.74 1.4K
11:56 103.74 103.90 103.74 103.90 3.4K
11:57 103.90 103.98 103.90 103.98 0.7K
11:58 103.98 104.04 103.98 104.01 1.4K
11:59 104.02 104.02 103.97 104.01 6.3K
12:00 104.01 104.05 104.01 104.01 1.1K
12:01 104.01 104.01 104.01 104.01 0.5K
12:02 104.01 104.01 104.01 104.01 0.5K
12:03 104.01 104.01 103.97 103.99 3.8K
12:04 104.00 104.00 104.00 104.00 0.7K
12:05 103.99 103.99 103.99 103.99 0.6K
12:06 103.99 103.99 103.96 103.96 2.6K
12:07 103.96 104.02 103.96 104.02 1.1K
12:08 103.98 104.03 103.98 104.03 2.0K
12:09 104.03 104.10 104.03 104.10 1.3K
12:10 104.10 104.12 104.10 104.11 10.2K
12:11 104.10 104.10 104.09 104.09 0.8K
12:12 104.10 104.10 104.06 104.08 1.4K
12:13 104.00 104.03 103.97 104.03 3.3K
12:14 104.03 104.10 104.03 104.10 1.5K
12:15 104.11 104.11 104.11 104.11 0.6K
12:16 104.11 104.11 104.11 104.11 0.2K
12:17 104.15 104.15 104.15 104.15 0.6K
12:18 104.15 104.17 104.15 104.17 1.9K
12:19 104.17 104.20 104.17 104.20 0.2K
12:20 104.17 104.21 104.17 104.21 1.0K
12:21 104.21 104.21 104.21 104.21 0.3K
12:22 104.21 104.24 104.21 104.24 0.4K
12:23 104.24 104.24 104.18 104.18 1.2K
12:24 104.18 104.18 104.13 104.13 0.2K
12:25 104.13 104.13 104.13 104.13 0.6K
12:26 104.13 104.24 104.13 104.24 1.3K
12:27 104.24 104.24 104.20 104.20 0.8K
12:28 104.20 104.20 104.15 104.15 0.8K
12:29 104.15 104.19 104.15 104.19 1.1K
12:30 104.19 104.24 104.19 104.21 0.8K
12:31 104.20 104.22 104.20 104.22 0.7K
12:32 104.22 104.30 104.22 104.27 2.5K
12:33 104.27 104.36 104.27 104.34 1.2K
12:34 104.32 104.43 104.32 104.43 1.3K
12:35 104.43 104.43 104.43 104.43 0.6K
12:36 104.43 104.43 104.40 104.40 1.8K
12:37 104.40 104.41 104.40 104.41 0.5K
12:38 104.41 104.41 104.39 104.41 0.8K
12:39 104.41 104.41 104.41 104.41 0.5K
12:40 104.41 104.46 104.41 104.46 1.3K
12:41 104.43 104.43 104.43 104.43 0.6K
12:42 104.43 104.46 104.43 104.44 1.0K
12:43 104.44 104.44 104.44 104.44 0.4K
12:44 104.44 104.44 104.39 104.39 4.2K
12:45 104.39 104.39 104.37 104.39 0.6K
12:46 104.39 104.39 104.39 104.39 0.6K
12:47 104.39 104.49 104.39 104.49 2.0K
12:48 104.49 104.49 104.37 104.37 2.7K
12:49 104.37 104.37 104.35 104.37 0.6K
12:50 104.37 104.44 104.34 104.34 1.9K
12:51 104.34 104.49 104.34 104.49 0.2K
12:52 104.42 104.43 104.38 104.38 1.7K
12:53 104.38 104.38 104.36 104.36 0.7K
12:54 104.36 104.36 104.36 104.36 0.2K
12:55 104.36 104.36 104.26 104.26 1.2K
12:56 104.26 104.26 104.26 104.26 0.2K
12:57 104.26 104.26 104.21 104.21 0.8K
12:58 104.21 104.21 104.21 104.21 0.5K
12:59 104.19 104.26 104.18 104.18 2.3K
13:00 104.18 104.18 104.18 104.18 0.1K
13:01 104.18 104.23 104.18 104.23 0.4K
13:02 104.23 104.23 104.23 104.23 0.0K
13:03 104.23 104.26 104.23 104.26 1.1K
13:04 104.24 104.24 104.24 104.24 0.3K
13:05 104.24 104.24 104.24 104.24 0.5K
13:06 104.25 104.25 104.25 104.25 0.2K
13:07 104.25 104.25 104.25 104.25 0.3K
13:08 104.26 104.26 104.26 104.26 1.3K
13:09 104.26 104.26 104.26 104.26 0.0K
13:10 104.26 104.27 104.26 104.27 0.8K
13:11 104.27 104.34 104.27 104.34 2.2K
13:12 104.34 104.35 104.34 104.35 1.5K
13:13 104.35 104.35 104.22 104.24 1.7K
13:14 104.24 104.24 104.18 104.18 0.6K
13:15 104.13 104.13 104.13 104.13 0.7K
13:16 104.13 104.13 104.11 104.11 0.5K
13:17 104.06 104.06 104.06 104.06 0.4K
13:18 104.06 104.06 104.06 104.06 0.4K
13:19 104.03 104.03 104.03 104.03 1.1K
13:20 103.99 104.07 103.99 104.07 0.3K
13:21 104.07 104.10 104.07 104.10 2.1K
13:22 104.10 104.10 104.10 104.10 0.5K
13:23 104.09 104.09 104.09 104.09 0.7K
13:24 104.09 104.09 104.09 104.09 0.2K
13:25 104.09 104.09 104.07 104.07 0.7K
13:26 104.07 104.07 104.07 104.07 0.7K
13:27 104.07 104.09 104.06 104.09 1.4K
13:28 104.09 104.09 104.09 104.09 0.7K
13:29 104.09 104.09 104.02 104.02 0.1K
13:30 104.02 104.02 104.02 104.02 0.9K
13:31 104.02 104.02 104.02 104.02 0.3K
13:32 103.98 103.98 103.95 103.95 1.5K
13:33 103.95 103.96 103.95 103.96 1.1K
13:34 103.92 103.94 103.92 103.94 1.3K
13:35 103.94 103.96 103.94 103.96 0.6K
13:36 103.89 103.89 103.89 103.89 0.8K
13:37 103.89 103.89 103.89 103.89 0.2K
13:38 103.89 103.96 103.89 103.96 1.6K
13:39 103.96 103.96 103.96 103.96 0.4K
13:40 103.96 103.96 103.84 103.84 1.5K
13:41 103.84 103.84 103.84 103.84 0.5K
13:42 103.84 103.84 103.84 103.84 0.4K
13:43 103.84 103.84 103.81 103.81 0.4K
13:44 103.80 103.84 103.80 103.84 0.9K
13:45 103.84 103.84 103.84 103.84 0.8K
13:46 103.84 103.87 103.84 103.87 1.4K
13:47 103.85 103.85 103.85 103.85 0.8K
13:48 103.83 103.83 103.83 103.83 0.2K
13:49 103.82 103.88 103.82 103.88 3.4K
13:50 103.88 103.92 103.88 103.92 0.3K
13:51 103.92 103.92 103.91 103.91 0.7K
13:52 103.87 103.93 103.87 103.93 0.9K
13:53 103.93 103.93 103.88 103.88 1.0K
13:54 103.88 103.88 103.82 103.82 0.5K
13:55 103.82 103.82 103.82 103.82 0.5K
13:56 103.86 103.86 103.84 103.84 0.7K
13:57 103.84 103.86 103.84 103.86 1.0K
13:58 103.86 103.88 103.86 103.88 0.6K
13:59 103.88 103.88 103.88 103.88 0.1K
14:00 103.90 103.90 103.90 103.90 0.3K
14:01 103.90 103.95 103.89 103.92 3.7K
14:02 103.92 103.93 103.84 103.84 2.0K
14:03 103.84 103.86 103.83 103.86 0.3K
14:04 103.86 103.86 103.82 103.82 0.8K
14:05 103.82 103.87 103.82 103.87 1.9K
14:06 103.87 103.87 103.87 103.87 0.4K
14:07 103.87 103.87 103.87 103.87 1.9K
14:08 103.87 103.87 103.84 103.84 3.1K
14:09 103.84 103.84 103.81 103.84 1.0K
14:10 103.84 103.84 103.81 103.81 1.0K
14:11 103.81 103.81 103.81 103.81 1.0K
14:12 103.81 103.85 103.81 103.85 0.2K
14:13 103.85 103.87 103.83 103.87 0.5K
14:14 103.87 103.87 103.84 103.85 0.8K
14:15 103.85 103.85 103.85 103.85 1.8K
14:16 103.85 103.85 103.85 103.85 0.3K
14:17 103.80 103.91 103.80 103.91 3.3K
14:18 103.91 103.91 103.88 103.88 0.7K
14:19 103.88 103.88 103.88 103.88 0.2K
14:20 103.89 103.89 103.84 103.84 1.0K
14:21 103.84 103.89 103.84 103.89 0.4K
14:22 103.84 103.84 103.84 103.84 0.5K
14:23 103.84 103.90 103.84 103.90 1.3K
14:24 103.90 103.90 103.90 103.90 0.7K
14:25 103.90 103.91 103.89 103.91 2.9K
14:26 103.91 103.94 103.91 103.94 1.0K
14:27 103.94 103.94 103.91 103.91 1.1K
14:28 103.91 103.91 103.91 103.91 0.4K
14:29 103.91 103.99 103.91 103.99 0.7K
14:30 103.99 103.99 103.93 103.93 1.1K
14:31 103.93 103.93 103.93 103.93 0.6K
14:32 103.93 103.94 103.90 103.94 0.3K
14:33 103.94 103.94 103.94 103.94 1.3K
14:34 103.94 103.95 103.94 103.95 0.7K
14:35 103.95 103.95 103.92 103.92 1.6K
14:36 103.92 103.94 103.92 103.94 0.4K
14:37 103.91 103.93 103.91 103.93 1.4K
14:38 103.93 103.93 103.90 103.90 2.4K
14:39 103.90 103.90 103.90 103.90 0.6K
14:40 103.90 103.90 103.90 103.90 0.4K
14:41 103.90 103.92 103.86 103.88 5.0K
14:42 103.88 103.88 103.88 103.88 0.6K
14:43 103.88 103.88 103.88 103.88 0.9K
14:44 103.88 103.88 103.88 103.88 0.5K
14:45 103.89 103.89 103.81 103.81 7.2K
14:46 103.81 103.83 103.81 103.83 1.5K
14:47 103.83 103.86 103.83 103.86 8.5K
14:48 103.86 103.86 103.86 103.86 1.0K
14:49 103.86 103.86 103.86 103.86 0.2K
14:50 103.83 103.85 103.83 103.85 1.0K
14:51 103.85 103.87 103.85 103.87 1.8K
14:52 103.87 103.87 103.86 103.86 0.7K
14:53 103.86 103.86 103.76 103.76 5.7K
14:54 103.78 103.78 103.78 103.78 0.7K
14:55 103.78 103.78 103.68 103.68 1.4K
14:56 103.70 103.73 103.70 103.73 3.9K
14:57 103.73 103.73 103.72 103.73 0.4K
14:58 103.73 103.73 103.73 103.73 0.4K
14:59 103.75 103.75 103.75 103.75 1.7K
15:00 103.75 103.75 103.69 103.69 0.5K
15:01 103.69 103.69 103.63 103.63 4.1K
15:02 103.63 103.63 103.62 103.62 0.9K
15:03 103.64 103.64 103.60 103.60 7.0K
15:04 103.59 103.61 103.59 103.61 3.8K
15:05 103.61 103.62 103.61 103.62 4.6K
15:06 103.62 103.62 103.62 103.62 0.2K
15:07 103.64 103.68 103.64 103.68 3.9K
15:08 103.68 103.68 103.66 103.66 0.7K
15:09 103.64 103.65 103.64 103.65 1.0K
15:10 103.63 103.63 103.63 103.63 1.3K
15:11 103.62 103.62 103.60 103.61 2.0K
15:12 103.63 103.63 103.62 103.62 3.0K
15:13 103.62 103.64 103.62 103.64 0.5K
15:14 103.64 103.64 103.61 103.61 0.6K
15:15 103.65 103.65 103.65 103.65 2.1K
15:16 103.65 103.66 103.65 103.66 1.0K
15:17 103.65 103.65 103.61 103.63 3.9K
15:18 103.63 103.63 103.63 103.63 0.3K
15:19 103.64 103.64 103.62 103.62 0.6K
15:20 103.62 103.63 103.61 103.63 2.7K
15:21 103.63 103.63 103.61 103.61 1.5K
15:22 103.61 103.61 103.61 103.61 0.4K
15:23 103.61 103.63 103.61 103.63 0.6K
15:24 103.61 103.61 103.61 103.61 1.8K
15:25 103.61 103.61 103.61 103.61 1.2K
15:26 103.59 103.66 103.59 103.66 7.1K
15:27 103.67 103.67 103.65 103.65 1.3K
15:28 103.67 103.67 103.66 103.66 1.9K
15:29 103.68 103.68 103.60 103.60 5.1K
15:30 103.60 103.61 103.58 103.58 1.0K
15:31 103.58 103.58 103.54 103.54 0.8K
15:32 103.55 103.58 103.54 103.58 5.1K
15:33 103.58 103.58 103.55 103.55 0.7K
15:34 103.53 103.58 103.53 103.55 5.6K
15:35 103.55 103.56 103.55 103.56 1.0K
15:36 103.54 103.54 103.53 103.54 2.2K
15:37 103.58 103.62 103.58 103.59 2.6K
15:38 103.59 103.60 103.59 103.60 1.2K
15:39 103.60 103.60 103.52 103.52 2.5K
15:40 103.52 103.52 103.46 103.51 5.8K
15:41 103.54 103.54 103.44 103.44 3.6K
15:42 103.44 103.46 103.44 103.46 4.3K
15:43 103.48 103.48 103.46 103.46 3.1K
15:44 103.46 103.46 103.36 103.37 2.6K
15:45 103.36 103.38 103.36 103.38 2.0K
15:46 103.40 103.41 103.36 103.41 7.7K
15:47 103.47 103.54 103.47 103.54 4.4K
15:48 103.63 103.63 103.60 103.61 5.3K
15:49 103.61 103.61 103.56 103.61 4.1K
15:50 103.72 103.72 103.72 103.72 3.6K
15:51 103.77 103.77 103.75 103.75 7.0K
15:52 103.81 103.81 103.75 103.78 7.3K
15:53 103.78 103.78 103.65 103.67 7.7K
15:54 103.67 103.69 103.67 103.67 6.3K
15:55 103.68 103.70 103.68 103.70 8.7K
15:56 103.69 103.69 103.59 103.62 11.5K
15:57 103.60 103.77 103.59 103.77 27.4K
15:58 103.75 103.80 103.74 103.80 18.2K
15:59 103.79 103.82 103.78 103.82 23.2K
16:00 103.79 103.80 103.78 103.80 393.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据