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
09:31 103.52 104.90 102.99 103.44 11.7K
09:32 103.44 103.44 103.44 103.44 0.0K
09:33 103.44 103.44 103.40 103.40 3.3K
09:34 103.05 103.40 103.05 103.40 3.1K
09:35 103.40 103.40 103.40 103.40 0.1K
09:36 103.40 103.40 103.40 103.40 1.2K
09:37 103.38 103.42 103.38 103.42 10.6K
09:38 103.40 103.40 103.40 103.40 4.6K
09:39 103.49 103.49 103.32 103.47 3.3K
09:40 103.39 103.39 103.39 103.39 1.2K
09:41 103.39 103.39 103.39 103.39 1.1K
09:42 103.39 103.39 103.38 103.38 0.7K
09:43 103.32 103.37 103.32 103.37 1.0K
09:44 103.38 103.38 103.38 103.38 0.2K
09:45 103.38 103.43 103.37 103.43 6.1K
09:46 103.32 103.32 103.32 103.32 0.1K
09:47 103.32 103.32 103.15 103.15 0.4K
09:48 103.30 103.34 103.30 103.32 5.7K
09:49 103.14 103.20 103.14 103.19 6.1K
09:50 103.19 103.19 103.18 103.18 1.5K
09:51 103.25 103.41 103.25 103.38 5.3K
09:52 103.38 103.38 103.38 103.38 0.4K
09:53 103.38 103.38 103.35 103.35 0.4K
09:54 103.43 103.58 103.43 103.58 1.3K
09:55 103.58 103.58 103.58 103.58 0.2K
09:56 103.58 103.58 103.58 103.58 0.1K
09:57 103.58 103.65 103.58 103.65 0.8K
09:58 103.65 103.65 103.65 103.65 0.9K
09:59 103.65 103.65 103.65 103.65 0.3K
10:00 103.65 103.90 103.65 103.90 1.6K
10:01 103.90 103.90 103.90 103.90 0.4K
10:02 103.90 103.90 103.88 103.88 0.9K
10:03 103.75 103.83 103.75 103.83 2.9K
10:04 103.83 103.83 103.83 103.83 0.4K
10:05 103.83 103.83 103.83 103.83 0.5K
10:06 103.83 103.83 103.83 103.83 0.2K
10:07 103.83 103.83 103.83 103.83 0.1K
10:08 103.83 103.83 103.70 103.70 3.1K
10:09 103.71 103.71 103.68 103.68 1.0K
10:10 103.75 103.75 103.73 103.73 1.9K
10:11 103.73 103.74 103.73 103.74 2.1K
10:12 103.74 103.74 103.69 103.69 1.0K
10:13 103.69 103.69 103.65 103.65 1.7K
10:14 103.56 103.56 103.45 103.45 1.7K
10:15 103.39 103.41 103.39 103.41 0.5K
10:16 103.28 103.28 103.28 103.28 1.0K
10:17 103.28 103.36 103.28 103.36 0.7K
10:18 103.36 103.36 103.36 103.36 0.4K
10:19 103.36 103.36 103.36 103.36 1.4K
10:20 103.36 103.36 103.24 103.24 0.4K
10:21 103.24 103.24 103.24 103.24 0.9K
10:22 103.26 103.26 103.26 103.26 0.2K
10:23 103.26 103.26 103.25 103.25 1.9K
10:24 103.18 103.18 103.18 103.18 1.0K
10:25 103.18 103.29 103.15 103.29 2.6K
10:26 103.29 103.42 103.29 103.40 2.9K
10:27 103.40 103.40 103.28 103.28 1.4K
10:28 103.28 103.30 103.27 103.27 1.2K
10:29 103.30 103.30 103.28 103.30 1.5K
10:30 103.30 103.30 103.25 103.30 2.5K
10:31 103.25 103.40 103.24 103.40 8.9K
10:32 103.37 103.37 103.25 103.25 1.6K
10:33 103.25 103.25 103.25 103.25 0.7K
10:34 103.25 103.25 103.16 103.16 0.7K
10:35 103.16 103.25 103.16 103.25 1.4K
10:36 103.25 103.25 103.25 103.25 1.0K
10:37 103.34 103.34 103.32 103.33 2.7K
10:38 103.33 103.33 103.33 103.33 0.4K
10:39 103.33 103.33 103.33 103.33 0.7K
10:40 103.33 103.33 103.33 103.33 1.2K
10:41 103.35 103.35 103.33 103.33 1.5K
10:42 103.33 103.33 103.33 103.33 1.0K
10:43 103.29 103.32 103.23 103.32 2.3K
10:44 103.28 103.31 103.28 103.31 2.3K
10:45 103.31 103.31 103.31 103.31 0.6K
10:46 103.31 103.31 103.24 103.24 0.6K
10:47 103.24 103.24 103.17 103.17 0.2K
10:48 103.17 103.25 103.17 103.25 0.9K
10:49 103.25 103.25 103.22 103.22 1.0K
10:50 103.18 103.18 103.17 103.17 0.6K
10:51 103.17 103.18 103.17 103.18 1.8K
10:52 103.18 103.18 103.17 103.18 1.9K
10:53 103.18 103.18 103.09 103.09 3.4K
10:54 103.17 103.17 103.16 103.16 0.7K
10:55 103.16 103.19 103.16 103.19 1.0K
10:56 103.19 103.19 103.19 103.19 0.6K
10:57 103.24 103.25 103.24 103.25 0.9K
10:58 103.25 103.27 103.24 103.27 1.2K
10:59 103.30 103.30 103.30 103.30 0.4K
11:00 103.30 103.31 103.24 103.31 2.0K
11:01 103.31 103.31 103.31 103.31 0.1K
11:02 103.31 103.31 103.20 103.20 1.8K
11:03 103.20 103.27 103.20 103.25 1.9K
11:04 103.25 103.25 103.22 103.22 0.4K
11:05 103.22 103.31 103.22 103.31 0.5K
11:06 103.31 103.34 103.31 103.34 0.6K
11:07 103.28 103.28 103.28 103.28 0.4K
11:08 103.28 103.28 103.19 103.21 1.2K
11:09 103.21 103.21 103.15 103.19 0.7K
11:10 103.18 103.19 103.18 103.19 1.0K
11:11 103.19 103.24 103.19 103.24 0.3K
11:12 103.24 103.33 103.24 103.31 1.0K
11:13 103.31 103.31 103.30 103.30 0.4K
11:14 103.27 103.28 103.26 103.28 1.9K
11:15 103.28 103.29 103.28 103.29 0.4K
11:16 103.29 103.29 103.29 103.29 0.1K
11:17 103.29 103.29 103.29 103.29 0.2K
11:18 103.29 103.36 103.29 103.36 1.1K
11:19 103.36 103.36 103.36 103.36 0.1K
11:20 103.36 103.36 103.36 103.36 0.1K
11:21 103.36 103.42 103.36 103.42 0.6K
11:22 103.42 103.42 103.42 103.42 0.5K
11:23 103.38 103.42 103.38 103.42 1.2K
11:24 103.42 103.47 103.42 103.47 0.9K
11:25 103.47 103.47 103.46 103.46 0.8K
11:26 103.46 103.46 103.43 103.46 1.3K
11:27 103.45 103.45 103.41 103.41 2.2K
11:28 103.41 103.42 103.41 103.42 0.5K
11:29 103.42 103.42 103.41 103.41 0.2K
11:30 103.41 103.41 103.37 103.37 0.9K
11:31 103.38 103.38 103.35 103.35 0.7K
11:32 103.35 103.40 103.35 103.40 0.8K
11:33 103.40 103.40 103.36 103.38 1.5K
11:34 103.42 103.42 103.42 103.42 0.6K
11:35 103.43 103.56 103.43 103.56 1.3K
11:36 103.57 103.57 103.57 103.57 0.5K
11:37 103.57 103.57 103.45 103.45 0.5K
11:38 103.47 103.47 103.47 103.47 0.3K
11:39 103.47 103.50 103.47 103.50 0.8K
11:40 103.48 103.53 103.48 103.51 1.0K
11:41 103.54 103.54 103.54 103.54 0.3K
11:42 103.54 103.54 103.54 103.54 1.0K
11:43 103.54 103.54 103.43 103.43 0.9K
11:44 103.43 103.43 103.43 103.43 0.1K
11:45 103.44 103.44 103.44 103.44 0.7K
11:46 103.44 103.44 103.40 103.40 1.8K
11:47 103.40 103.42 103.38 103.38 3.1K
11:48 103.38 103.38 103.31 103.31 1.1K
11:49 103.31 103.31 103.27 103.27 0.6K
11:50 103.24 103.27 103.23 103.27 1.4K
11:51 103.27 103.29 103.27 103.29 1.2K
11:52 103.30 103.30 103.30 103.30 0.6K
11:53 103.30 103.30 103.26 103.26 0.4K
11:54 103.26 103.26 103.26 103.26 0.6K
11:55 103.33 103.33 103.33 103.33 0.8K
11:56 103.31 103.31 103.29 103.29 0.8K
11:57 103.29 103.29 103.29 103.29 0.4K
11:58 103.26 103.26 103.24 103.24 1.3K
11:59 103.24 103.26 103.24 103.26 1.0K
12:00 103.26 103.29 103.26 103.29 0.7K
12:01 103.29 103.29 103.29 103.29 0.6K
12:02 103.29 103.29 103.29 103.29 0.3K
12:03 103.29 103.29 103.29 103.29 0.1K
12:04 103.28 103.28 103.28 103.28 1.0K
12:05 103.28 103.28 103.28 103.28 0.5K
12:06 103.28 103.28 103.28 103.28 0.5K
12:07 103.28 103.28 103.24 103.24 3.4K
12:08 103.24 103.24 103.24 103.24 1.3K
12:09 103.24 103.38 103.24 103.32 1.3K
12:10 103.32 103.32 103.32 103.32 0.1K
12:11 103.32 103.38 103.32 103.38 1.4K
12:12 103.38 103.38 103.38 103.38 0.7K
12:13 103.38 103.38 103.38 103.38 0.0K
12:14 103.38 103.51 103.38 103.51 0.9K
12:15 103.51 103.52 103.46 103.46 3.6K
12:16 103.46 103.46 103.41 103.41 0.8K
12:17 103.41 103.41 103.41 103.41 0.3K
12:18 103.37 103.41 103.36 103.36 1.2K
12:19 103.36 103.36 103.36 103.36 0.2K
12:20 103.36 103.36 103.30 103.31 1.0K
12:21 103.31 103.34 103.31 103.34 0.7K
12:22 103.34 103.34 103.23 103.25 3.2K
12:23 103.25 103.31 103.25 103.26 0.6K
12:24 103.26 103.26 103.26 103.26 0.3K
12:25 103.26 103.26 103.26 103.26 0.0K
12:26 103.26 103.30 103.26 103.30 0.4K
12:27 103.30 103.30 103.30 103.30 0.2K
12:28 103.30 103.30 103.30 103.30 0.1K
12:29 103.30 103.30 103.28 103.28 0.8K
12:30 103.28 103.28 103.27 103.27 0.3K
12:31 103.27 103.27 103.27 103.27 0.5K
12:32 103.26 103.26 103.26 103.26 1.3K
12:33 103.27 103.30 103.27 103.30 1.4K
12:34 103.30 103.33 103.30 103.33 0.4K
12:35 103.33 103.33 103.33 103.33 0.7K
12:36 103.33 103.46 103.33 103.46 3.3K
12:37 103.46 103.46 103.43 103.43 0.9K
12:38 103.43 103.44 103.43 103.44 1.8K
12:39 103.44 103.44 103.44 103.44 0.2K
12:40 103.44 103.48 103.44 103.48 0.7K
12:41 103.48 103.48 103.48 103.48 0.8K
12:42 103.47 103.47 103.47 103.47 0.4K
12:43 103.47 103.47 103.45 103.45 0.8K
12:44 103.45 103.45 103.45 103.45 0.1K
12:45 103.45 103.45 103.42 103.42 0.8K
12:46 103.42 103.42 103.37 103.37 0.8K
12:47 103.37 103.37 103.34 103.34 0.7K
12:48 103.34 103.34 103.34 103.34 0.4K
12:49 103.34 103.37 103.34 103.37 0.6K
12:50 103.37 103.37 103.37 103.37 0.7K
12:51 103.37 103.44 103.37 103.44 0.4K
12:52 103.44 103.44 103.44 103.44 0.1K
12:53 103.44 103.44 103.44 103.44 0.5K
12:54 103.44 103.45 103.44 103.45 0.5K
12:55 103.45 103.45 103.45 103.45 0.1K
12:56 103.45 103.45 103.45 103.45 0.4K
12:57 103.45 103.45 103.43 103.45 7.2K
12:58 103.45 103.49 103.45 103.49 0.2K
12:59 103.49 103.49 103.46 103.49 1.2K
13:00 103.48 103.48 103.48 103.48 0.6K
13:01 103.51 103.51 103.46 103.46 3.8K
13:02 103.46 103.47 103.46 103.47 3.4K
13:03 103.47 103.47 103.45 103.45 0.8K
13:04 103.45 103.45 103.41 103.41 1.9K
13:05 103.41 103.41 103.37 103.37 0.5K
13:06 103.37 103.37 103.35 103.35 1.0K
13:07 103.35 103.39 103.34 103.39 1.0K
13:08 103.38 103.45 103.38 103.45 1.0K
13:09 103.45 103.45 103.45 103.45 0.0K
13:10 103.45 103.45 103.45 103.45 0.3K
13:11 103.45 103.45 103.44 103.45 0.8K
13:12 103.45 103.47 103.45 103.47 0.2K
13:13 103.48 103.49 103.46 103.46 1.4K
13:14 103.46 103.46 103.39 103.39 1.9K
13:15 103.39 103.39 103.38 103.38 0.2K
13:16 103.41 103.41 103.41 103.41 0.4K
13:17 103.41 103.41 103.41 103.41 0.6K
13:18 103.41 103.41 103.41 103.41 0.3K
13:19 103.41 103.41 103.41 103.41 0.1K
13:20 103.41 103.41 103.41 103.41 0.2K
13:21 103.41 103.41 103.41 103.41 0.1K
13:22 103.41 103.41 103.41 103.41 0.9K
13:23 103.41 103.41 103.37 103.37 1.1K
13:24 103.33 103.36 103.33 103.36 1.2K
13:25 103.33 103.33 103.33 103.33 0.2K
13:26 103.33 103.33 103.32 103.32 1.1K
13:27 103.32 103.32 103.31 103.31 0.6K
13:28 103.31 103.31 103.31 103.31 0.5K
13:29 103.31 103.36 103.31 103.36 0.6K
13:30 103.36 103.36 103.36 103.36 0.7K
13:31 103.36 103.36 103.36 103.36 2.2K
13:32 103.36 103.36 103.33 103.33 0.4K
13:33 103.33 103.33 103.24 103.24 0.8K
13:34 103.24 103.27 103.24 103.27 1.4K
13:35 103.27 103.27 103.27 103.27 0.2K
13:36 103.33 103.33 103.33 103.33 6.3K
13:37 103.33 103.36 103.33 103.36 0.6K
13:38 103.36 103.36 103.36 103.36 0.1K
13:39 103.36 103.36 103.33 103.33 1.7K
13:40 103.33 103.35 103.33 103.33 0.5K
13:41 103.33 103.37 103.33 103.37 0.4K
13:42 103.35 103.35 103.34 103.35 1.5K
13:43 103.35 103.35 103.35 103.35 0.2K
13:44 103.35 103.38 103.35 103.38 1.6K
13:45 103.38 103.38 103.38 103.38 0.8K
13:46 103.38 103.44 103.38 103.44 0.6K
13:47 103.44 103.44 103.44 103.44 4.9K
13:48 103.44 103.44 103.41 103.41 1.5K
13:49 103.41 103.41 103.41 103.41 0.2K
13:50 103.41 103.41 103.41 103.41 5.1K
13:51 103.41 103.45 103.41 103.45 0.3K
13:52 103.45 103.45 103.37 103.41 3.2K
13:53 103.41 103.41 103.41 103.41 0.2K
13:54 103.41 103.41 103.38 103.38 0.6K
13:55 103.38 103.38 103.37 103.37 1.4K
13:56 103.37 103.41 103.37 103.41 1.4K
13:57 103.39 103.41 103.39 103.41 1.3K
13:58 103.41 103.41 103.40 103.40 1.0K
13:59 103.36 103.36 103.36 103.36 1.0K
14:00 103.36 103.36 103.32 103.32 1.2K
14:01 103.32 103.35 103.32 103.35 1.1K
14:02 103.38 103.38 103.38 103.38 1.6K
14:03 103.38 103.41 103.37 103.41 1.9K
14:04 103.42 103.42 103.37 103.37 1.1K
14:05 103.37 103.38 103.37 103.38 0.3K
14:06 103.38 103.38 103.38 103.38 0.5K
14:07 103.38 103.38 103.35 103.35 1.7K
14:08 103.35 103.35 103.28 103.28 1.6K
14:09 103.28 103.28 103.28 103.28 2.0K
14:10 103.28 103.35 103.28 103.35 1.1K
14:11 103.35 103.35 103.35 103.35 0.2K
14:12 103.35 103.37 103.34 103.37 0.8K
14:13 103.37 103.37 103.37 103.37 0.1K
14:14 103.34 103.34 103.34 103.34 0.2K
14:15 103.34 103.36 103.34 103.34 0.8K
14:16 103.34 103.43 103.34 103.43 0.8K
14:17 103.43 103.43 103.43 103.43 0.3K
14:18 103.43 103.45 103.41 103.45 0.3K
14:19 103.45 103.45 103.37 103.37 7.0K
14:20 103.37 103.37 103.35 103.35 0.7K
14:21 103.35 103.35 103.35 103.35 0.6K
14:22 103.35 103.38 103.35 103.38 0.6K
14:23 103.38 103.40 103.38 103.40 1.8K
14:24 103.40 103.40 103.40 103.40 0.2K
14:25 103.39 103.39 103.39 103.39 0.6K
14:26 103.39 103.39 103.39 103.39 0.9K
14:27 103.39 103.41 103.39 103.40 0.9K
14:28 103.40 103.40 103.37 103.38 3.1K
14:29 103.38 103.38 103.38 103.38 0.5K
14:30 103.38 103.38 103.38 103.38 0.7K
14:31 103.38 103.38 103.38 103.38 0.3K
14:32 103.39 103.39 103.39 103.39 0.7K
14:33 103.33 103.33 103.31 103.31 3.1K
14:34 103.21 103.21 103.21 103.21 2.1K
14:35 103.21 103.23 103.21 103.23 1.9K
14:36 103.23 103.28 103.23 103.28 0.9K
14:37 103.28 103.28 103.25 103.25 0.9K
14:38 103.25 103.25 103.25 103.25 0.2K
14:39 103.25 103.25 103.24 103.24 1.8K
14:40 103.24 103.25 103.24 103.25 1.1K
14:41 103.25 103.25 103.25 103.25 0.8K
14:42 103.26 103.29 103.26 103.29 1.0K
14:43 103.23 103.23 103.23 103.23 3.3K
14:44 103.21 103.21 103.20 103.20 0.6K
14:45 103.20 103.20 103.20 103.20 1.1K
14:46 103.20 103.23 103.20 103.23 0.2K
14:47 103.24 103.25 103.24 103.25 1.6K
14:48 103.27 103.27 103.25 103.25 1.0K
14:49 103.25 103.25 103.23 103.23 5.1K
14:50 103.23 103.23 103.23 103.23 1.5K
14:51 103.23 103.28 103.23 103.25 4.8K
14:52 103.25 103.25 103.25 103.25 1.3K
14:53 103.27 103.27 103.27 103.27 1.1K
14:54 103.27 103.28 103.27 103.28 0.8K
14:55 103.27 103.27 103.27 103.27 0.6K
14:56 103.28 103.29 103.28 103.28 3.0K
14:57 103.28 103.28 103.27 103.28 1.0K
14:58 103.30 103.30 103.28 103.28 2.3K
14:59 103.28 103.28 103.28 103.28 0.6K
15:00 103.28 103.30 103.25 103.25 7.5K
15:01 103.25 103.26 103.25 103.25 1.4K
15:02 103.25 103.25 103.25 103.25 0.5K
15:03 103.25 103.30 103.25 103.30 2.3K
15:04 103.30 103.30 103.29 103.29 1.1K
15:05 103.29 103.32 103.29 103.31 0.9K
15:06 103.32 103.38 103.32 103.38 2.2K
15:07 103.39 103.39 103.39 103.39 1.5K
15:08 103.39 103.40 103.39 103.40 0.7K
15:09 103.40 103.40 103.40 103.40 1.8K
15:10 103.40 103.41 103.40 103.41 0.9K
15:11 103.41 103.43 103.41 103.43 2.6K
15:12 103.42 103.50 103.42 103.50 0.7K
15:13 103.49 103.49 103.49 103.49 1.4K
15:14 103.47 103.48 103.46 103.48 7.8K
15:15 103.38 103.38 103.38 103.38 1.8K
15:16 103.38 103.38 103.35 103.35 2.1K
15:17 103.35 103.35 103.33 103.33 0.9K
15:18 103.35 103.48 103.35 103.48 12.3K
15:19 103.48 103.48 103.45 103.45 0.4K
15:20 103.45 103.47 103.45 103.46 1.8K
15:21 103.46 103.49 103.46 103.47 0.5K
15:22 103.49 103.49 103.43 103.43 2.8K
15:23 103.43 103.43 103.38 103.42 1.0K
15:24 103.39 103.41 103.34 103.34 1.9K
15:25 103.34 103.34 103.29 103.29 1.2K
15:26 103.33 103.34 103.29 103.29 1.9K
15:27 103.31 103.34 103.27 103.34 4.6K
15:28 103.34 103.34 103.31 103.31 1.4K
15:29 103.31 103.31 103.26 103.26 1.8K
15:30 103.26 103.26 103.23 103.23 1.2K
15:31 103.23 103.29 103.23 103.29 2.9K
15:32 103.29 103.29 103.25 103.25 1.4K
15:33 103.25 103.25 103.25 103.25 1.0K
15:34 103.20 103.22 103.18 103.18 2.5K
15:35 103.14 103.15 103.12 103.14 3.7K
15:36 103.14 103.15 103.13 103.15 1.1K
15:37 103.11 103.11 103.07 103.07 1.9K
15:38 103.07 103.14 103.07 103.14 5.4K
15:39 103.18 103.21 103.18 103.21 1.6K
15:40 103.22 103.22 103.17 103.19 2.3K
15:41 103.19 103.19 103.17 103.19 0.9K
15:42 103.19 103.21 103.17 103.17 1.2K
15:43 103.19 103.19 103.12 103.12 3.8K
15:44 103.12 103.13 103.09 103.13 3.3K
15:45 103.13 103.13 103.05 103.07 2.2K
15:46 103.07 103.09 103.03 103.09 4.1K
15:47 103.09 103.11 103.07 103.08 1.6K
15:48 103.08 103.12 103.07 103.07 4.7K
15:49 103.07 103.14 103.07 103.14 5.0K
15:50 103.14 103.14 103.10 103.12 2.5K
15:51 103.14 103.21 103.14 103.21 7.5K
15:52 103.15 103.16 103.14 103.16 5.7K
15:53 103.16 103.16 103.10 103.13 4.0K
15:54 103.14 103.15 103.12 103.15 4.8K
15:55 103.15 103.20 103.11 103.11 6.9K
15:56 103.12 103.24 103.12 103.24 13.7K
15:57 103.23 103.29 103.22 103.27 10.9K
15:58 103.28 103.32 103.28 103.32 13.0K
15:59 103.35 103.35 103.30 103.32 28.6K
16:00 103.34 103.34 103.22 103.27 322.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据