宏盟集团（Omnicom）(奥姆尼康)

OMC
🏛️ 美国 →
77.61
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 103.65 104.57 103.46 103.47 12.1K
09:32 103.47 103.48 103.47 103.48 1.4K
09:33 103.48 103.48 103.48 103.48 0.3K
09:34 103.48 103.52 103.48 103.52 0.1K
09:35 103.52 103.62 103.39 103.62 1.7K
09:36 103.85 103.85 103.85 103.85 0.9K
09:37 103.85 103.85 103.62 103.62 1.8K
09:38 103.62 103.81 103.62 103.81 3.8K
09:39 103.62 103.62 103.62 103.62 0.4K
09:40 103.62 104.19 103.62 104.19 2.7K
09:41 104.19 104.22 104.01 104.01 0.4K
09:42 104.01 104.06 104.01 104.06 1.0K
09:43 104.04 104.05 104.04 104.05 0.5K
09:44 104.05 104.05 103.94 103.94 2.5K
09:45 103.94 103.94 103.90 103.90 5.8K
09:46 103.90 103.98 103.90 103.98 1.7K
09:47 103.98 104.04 103.98 104.01 1.0K
09:48 104.00 104.03 104.00 104.03 0.5K
09:49 104.03 104.03 103.88 103.89 3.3K
09:50 103.89 103.94 103.82 103.88 1.3K
09:51 103.86 104.02 103.86 103.98 1.4K
09:52 103.98 104.01 103.98 104.01 0.2K
09:53 104.01 104.06 104.01 104.06 1.3K
09:54 104.06 104.07 103.93 103.93 2.5K
09:55 103.93 103.98 103.93 103.98 0.4K
09:56 103.90 103.98 103.90 103.98 0.9K
09:57 103.98 103.98 103.98 103.98 0.2K
09:58 103.97 104.03 103.97 104.03 0.5K
09:59 104.01 104.01 104.01 104.01 0.5K
10:00 104.01 104.22 103.95 104.22 2.6K
10:01 104.22 104.22 104.10 104.10 1.9K
10:02 104.15 104.15 104.00 104.00 2.5K
10:03 104.00 104.03 104.00 104.02 0.7K
10:04 104.02 104.02 103.93 103.93 1.5K
10:05 103.93 103.93 103.91 103.91 0.4K
10:06 103.91 103.96 103.91 103.91 1.7K
10:07 103.91 103.91 103.82 103.82 0.8K
10:08 103.72 103.74 103.72 103.73 8.2K
10:09 103.64 103.67 103.64 103.67 6.4K
10:10 103.67 103.80 103.67 103.76 6.7K
10:11 103.76 103.77 103.76 103.77 1.2K
10:12 103.77 103.77 103.59 103.59 6.0K
10:13 103.51 103.73 103.51 103.60 6.2K
10:14 103.60 103.60 103.60 103.60 0.3K
10:15 103.64 103.71 103.64 103.67 1.0K
10:16 103.67 103.67 103.67 103.67 0.3K
10:17 103.65 103.76 103.65 103.76 1.4K
10:18 103.76 103.76 103.67 103.67 0.7K
10:19 103.67 103.80 103.67 103.71 0.7K
10:20 103.79 103.79 103.75 103.75 0.9K
10:21 103.75 103.81 103.75 103.81 1.1K
10:22 103.81 103.86 103.81 103.83 3.1K
10:23 103.83 103.89 103.83 103.89 2.0K
10:24 103.85 103.89 103.85 103.88 4.0K
10:25 103.83 103.83 103.82 103.83 3.7K
10:26 103.78 103.86 103.76 103.76 2.7K
10:27 103.76 103.76 103.76 103.76 0.3K
10:28 103.75 103.80 103.75 103.80 1.2K
10:29 103.80 103.80 103.77 103.77 0.3K
10:30 103.77 103.78 103.72 103.78 2.6K
10:31 103.75 103.75 103.63 103.63 8.2K
10:32 103.63 103.68 103.63 103.67 2.1K
10:33 103.67 103.76 103.67 103.73 3.7K
10:34 103.72 103.74 103.72 103.73 6.2K
10:35 103.74 103.74 103.74 103.74 1.6K
10:36 103.78 103.78 103.74 103.78 2.0K
10:37 103.78 103.79 103.78 103.79 2.0K
10:38 103.75 103.75 103.48 103.48 4.7K
10:39 103.48 103.54 103.48 103.54 1.1K
10:40 103.45 103.52 103.45 103.52 1.5K
10:41 103.52 103.52 103.50 103.50 0.9K
10:42 103.50 103.55 103.50 103.55 0.7K
10:43 103.55 103.55 103.44 103.49 0.9K
10:44 103.49 103.49 103.49 103.49 0.4K
10:45 103.48 103.48 103.41 103.47 2.0K
10:46 103.48 103.50 103.48 103.50 3.2K
10:47 103.50 103.55 103.50 103.55 2.3K
10:48 103.55 103.61 103.54 103.54 0.8K
10:49 103.54 103.58 103.54 103.58 3.0K
10:50 103.58 103.58 103.58 103.58 1.1K
10:51 103.58 103.63 103.58 103.63 3.4K
10:52 103.63 103.63 103.59 103.63 3.1K
10:53 103.63 103.73 103.63 103.73 3.4K
10:54 103.73 103.73 103.65 103.67 1.4K
10:55 103.67 103.67 103.66 103.66 0.4K
10:56 103.66 103.66 103.63 103.63 0.5K
10:57 103.63 103.63 103.54 103.54 0.5K
10:58 103.62 103.62 103.62 103.62 0.6K
10:59 103.62 103.63 103.62 103.63 3.0K
11:00 103.63 103.63 103.63 103.63 0.1K
11:01 103.60 103.74 103.60 103.70 6.1K
11:02 103.70 103.70 103.70 103.70 0.2K
11:03 103.72 103.72 103.72 103.72 1.3K
11:04 103.72 103.79 103.72 103.79 2.7K
11:05 103.79 103.79 103.79 103.79 0.1K
11:06 103.79 103.79 103.79 103.79 0.4K
11:07 103.79 103.79 103.79 103.79 1.0K
11:08 103.79 103.79 103.75 103.75 1.4K
11:09 103.75 103.75 103.75 103.75 0.4K
11:10 103.75 103.75 103.75 103.75 0.6K
11:11 103.73 103.77 103.73 103.77 3.4K
11:12 103.77 103.77 103.77 103.77 0.1K
11:13 103.77 103.77 103.76 103.76 2.0K
11:14 103.79 103.79 103.77 103.77 0.7K
11:15 103.77 103.77 103.77 103.77 0.2K
11:16 103.77 103.80 103.77 103.80 0.7K
11:17 103.80 103.80 103.77 103.77 0.1K
11:18 103.77 103.77 103.77 103.77 0.2K
11:19 103.77 103.77 103.75 103.75 1.9K
11:20 103.75 103.75 103.75 103.75 0.3K
11:21 103.73 103.73 103.62 103.62 4.9K
11:22 103.62 103.62 103.62 103.62 1.0K
11:23 103.62 103.62 103.62 103.62 0.3K
11:24 103.62 103.62 103.49 103.49 1.6K
11:25 103.49 103.50 103.49 103.50 1.8K
11:26 103.50 103.50 103.49 103.49 0.6K
11:27 103.49 103.50 103.49 103.50 8.8K
11:28 103.50 103.50 103.50 103.50 0.4K
11:29 103.50 103.50 103.50 103.50 0.4K
11:30 103.59 103.63 103.55 103.63 4.6K
11:31 103.63 103.63 103.62 103.63 0.5K
11:32 103.63 103.63 103.63 103.63 0.9K
11:33 103.63 103.63 103.63 103.63 0.2K
11:34 103.63 103.69 103.63 103.64 0.7K
11:35 103.64 103.67 103.64 103.67 0.6K
11:36 103.64 103.69 103.63 103.63 0.4K
11:37 103.63 103.68 103.63 103.68 0.5K
11:38 103.68 103.68 103.63 103.63 0.2K
11:39 103.58 103.68 103.58 103.63 2.7K
11:40 103.63 103.68 103.63 103.68 1.0K
11:41 103.68 103.68 103.68 103.68 0.6K
11:42 103.68 103.70 103.66 103.66 4.4K
11:43 103.66 103.69 103.62 103.62 9.5K
11:44 103.62 103.62 103.62 103.62 0.2K
11:45 103.62 103.62 103.62 103.62 1.5K
11:46 103.54 103.54 103.54 103.54 0.3K
11:47 103.54 103.54 103.54 103.54 0.5K
11:48 103.54 103.61 103.54 103.61 0.4K
11:49 103.61 103.61 103.61 103.61 0.0K
11:50 103.61 103.61 103.58 103.58 1.8K
11:51 103.58 103.60 103.58 103.60 0.4K
11:52 103.59 103.59 103.59 103.59 0.8K
11:53 103.59 103.63 103.59 103.61 4.4K
11:54 103.61 103.65 103.61 103.65 2.4K
11:55 103.65 103.65 103.64 103.64 0.4K
11:56 103.64 103.67 103.64 103.67 0.2K
11:57 103.67 103.70 103.64 103.70 3.2K
11:58 103.70 103.70 103.68 103.68 1.3K
11:59 103.72 103.76 103.72 103.74 1.3K
12:00 103.71 103.80 103.71 103.80 4.2K
12:01 103.76 103.79 103.76 103.79 1.6K
12:02 103.79 103.88 103.79 103.88 1.1K
12:03 103.88 103.88 103.88 103.88 0.5K
12:04 103.86 103.87 103.76 103.78 11.6K
12:05 103.76 103.81 103.76 103.79 9.3K
12:06 103.79 103.79 103.79 103.79 0.2K
12:07 103.86 103.86 103.75 103.75 6.8K
12:08 103.75 103.92 103.75 103.92 11.9K
12:09 103.92 103.92 103.86 103.86 1.7K
12:10 103.86 103.94 103.86 103.94 1.2K
12:11 103.94 103.94 103.89 103.89 3.6K
12:12 103.89 103.90 103.89 103.90 0.5K
12:13 103.84 103.84 103.77 103.77 12.5K
12:14 103.82 103.82 103.82 103.82 2.2K
12:15 103.84 103.84 103.84 103.84 2.1K
12:16 103.84 103.84 103.84 103.84 1.1K
12:17 103.84 103.84 103.84 103.84 0.1K
12:18 103.84 103.87 103.84 103.87 0.7K
12:19 103.87 103.87 103.76 103.76 3.3K
12:20 103.79 103.79 103.79 103.79 1.2K
12:21 103.79 103.79 103.79 103.79 0.4K
12:22 103.79 103.79 103.79 103.79 0.0K
12:23 103.79 103.79 103.79 103.79 0.2K
12:24 103.86 103.86 103.81 103.81 2.9K
12:25 103.81 103.81 103.81 103.81 0.1K
12:26 103.81 103.81 103.81 103.81 0.4K
12:27 103.81 103.85 103.79 103.85 2.6K
12:28 103.85 103.85 103.78 103.78 1.0K
12:29 103.78 103.78 103.78 103.78 0.5K
12:30 103.78 103.78 103.78 103.78 1.3K
12:31 103.78 103.78 103.78 103.78 0.1K
12:32 103.78 103.78 103.78 103.78 0.1K
12:33 103.79 103.79 103.79 103.79 0.1K
12:34 103.79 103.79 103.78 103.78 0.5K
12:35 103.78 103.78 103.78 103.78 1.0K
12:36 103.77 103.77 103.66 103.66 5.4K
12:37 103.69 103.69 103.69 103.69 3.2K
12:38 103.69 103.69 103.69 103.69 0.1K
12:39 103.69 103.69 103.69 103.69 0.1K
12:40 103.69 103.69 103.69 103.69 0.1K
12:41 103.69 103.69 103.65 103.65 1.9K
12:42 103.61 103.64 103.61 103.64 2.0K
12:43 103.65 103.65 103.64 103.64 1.4K
12:44 103.64 103.65 103.62 103.65 0.5K
12:45 103.65 103.65 103.65 103.65 0.3K
12:46 103.65 103.71 103.64 103.68 1.6K
12:47 103.68 103.74 103.68 103.73 0.8K
12:48 103.73 103.73 103.73 103.73 0.1K
12:49 103.73 103.73 103.73 103.73 0.4K
12:50 103.73 103.73 103.73 103.73 0.2K
12:51 103.73 103.73 103.73 103.73 0.4K
12:52 103.73 103.75 103.73 103.75 0.3K
12:53 103.75 103.75 103.75 103.75 0.1K
12:54 103.74 103.74 103.74 103.74 1.1K
12:55 103.76 103.76 103.75 103.75 1.9K
12:56 103.75 103.75 103.75 103.75 0.4K
12:57 103.75 103.78 103.75 103.78 1.4K
12:58 103.78 103.81 103.76 103.76 0.9K
12:59 103.76 103.78 103.76 103.78 2.5K
13:00 103.78 103.85 103.78 103.85 0.9K
13:01 103.85 103.85 103.85 103.85 0.3K
13:02 103.85 103.87 103.85 103.87 0.2K
13:03 103.87 103.87 103.85 103.85 0.4K
13:04 103.85 103.85 103.85 103.85 0.1K
13:05 103.87 103.88 103.83 103.83 6.0K
13:06 103.83 103.83 103.83 103.83 1.5K
13:07 103.83 103.83 103.83 103.83 0.1K
13:08 103.83 103.83 103.83 103.83 0.1K
13:09 103.83 103.83 103.78 103.78 0.1K
13:10 103.78 103.78 103.69 103.69 2.7K
13:11 103.69 103.69 103.63 103.63 2.9K
13:12 103.63 103.63 103.62 103.62 1.0K
13:13 103.62 103.62 103.62 103.62 0.0K
13:14 103.62 103.66 103.62 103.66 0.3K
13:15 103.66 103.66 103.66 103.66 0.2K
13:16 103.66 103.66 103.66 103.66 0.4K
13:17 103.66 103.66 103.66 103.66 0.1K
13:18 103.66 103.66 103.66 103.66 0.1K
13:19 103.66 103.66 103.55 103.55 0.4K
13:20 103.43 103.46 103.43 103.46 5.8K
13:21 103.46 103.50 103.46 103.50 0.8K
13:22 103.50 103.50 103.48 103.49 2.4K
13:23 103.49 103.49 103.49 103.49 0.1K
13:24 103.49 103.49 103.43 103.43 1.1K
13:25 103.43 103.43 103.43 103.43 0.9K
13:26 103.43 103.44 103.43 103.44 2.5K
13:27 103.44 103.44 103.44 103.44 1.3K
13:28 103.50 103.50 103.45 103.45 1.4K
13:29 103.45 103.45 103.45 103.45 0.1K
13:30 103.44 103.44 103.44 103.44 0.9K
13:31 103.48 103.48 103.34 103.34 3.7K
13:32 103.34 103.34 103.34 103.34 0.3K
13:33 103.34 103.34 103.34 103.34 0.2K
13:34 103.34 103.34 103.34 103.34 0.0K
13:35 103.34 103.36 103.34 103.36 0.5K
13:36 103.36 103.37 103.36 103.37 1.5K
13:37 103.37 103.41 103.37 103.41 0.4K
13:38 103.41 103.41 103.41 103.41 0.2K
13:39 103.37 103.37 103.37 103.37 0.7K
13:40 103.39 103.39 103.37 103.37 0.5K
13:41 103.37 103.37 103.37 103.37 1.1K
13:42 103.37 103.43 103.37 103.43 2.0K
13:43 103.46 103.47 103.46 103.47 2.9K
13:44 103.46 103.49 103.46 103.49 2.5K
13:45 103.49 103.49 103.49 103.49 0.0K
13:46 103.49 103.49 103.49 103.49 0.1K
13:47 103.49 103.49 103.49 103.49 0.4K
13:48 103.49 103.49 103.49 103.49 0.4K
13:49 103.49 103.49 103.49 103.49 0.0K
13:50 103.49 103.49 103.49 103.49 0.6K
13:51 103.49 103.50 103.49 103.50 0.5K
13:52 103.50 103.50 103.49 103.50 1.7K
13:53 103.50 103.56 103.50 103.56 2.1K
13:54 103.56 103.60 103.56 103.60 1.3K
13:55 103.60 103.60 103.59 103.59 0.4K
13:56 103.59 103.59 103.52 103.53 4.4K
13:57 103.52 103.52 103.50 103.51 1.2K
13:58 103.50 103.50 103.50 103.50 1.3K
13:59 103.57 103.57 103.57 103.57 0.4K
14:00 103.57 103.57 103.57 103.57 0.2K
14:01 103.57 103.58 103.57 103.58 1.4K
14:02 103.58 103.58 103.54 103.54 1.8K
14:03 103.54 103.54 103.48 103.48 4.2K
14:04 103.48 103.51 103.48 103.51 0.6K
14:05 103.46 103.46 103.43 103.43 0.7K
14:06 103.43 103.43 103.38 103.38 0.7K
14:07 103.38 103.38 103.38 103.38 0.4K
14:08 103.38 103.43 103.38 103.43 1.2K
14:09 103.42 103.42 103.38 103.38 2.9K
14:10 103.38 103.41 103.38 103.41 4.9K
14:11 103.37 103.37 103.26 103.26 3.4K
14:12 103.26 103.26 103.26 103.26 0.2K
14:13 103.26 103.26 103.23 103.23 1.1K
14:14 103.23 103.23 103.23 103.23 0.5K
14:15 103.16 103.16 103.16 103.16 1.7K
14:16 103.16 103.16 103.16 103.16 0.8K
14:17 103.16 103.16 103.16 103.16 0.9K
14:18 103.22 103.22 103.19 103.22 3.9K
14:19 103.22 103.22 103.19 103.19 2.2K
14:20 103.19 103.19 103.19 103.19 0.4K
14:21 103.19 103.19 103.19 103.19 2.6K
14:22 103.22 103.23 103.22 103.23 1.9K
14:23 103.24 103.24 103.24 103.24 1.2K
14:24 103.26 103.27 103.26 103.27 3.9K
14:25 103.27 103.27 103.26 103.26 1.5K
14:26 103.26 103.26 103.26 103.26 0.2K
14:27 103.26 103.26 103.26 103.26 1.1K
14:28 103.28 103.28 103.27 103.28 2.5K
14:29 103.24 103.24 103.24 103.24 2.0K
14:30 103.24 103.24 103.23 103.23 0.4K
14:31 103.22 103.24 103.22 103.24 1.5K
14:32 103.23 103.24 103.23 103.24 2.1K
14:33 103.25 103.25 103.25 103.25 3.0K
14:34 103.25 103.25 103.25 103.25 0.9K
14:35 103.19 103.19 103.19 103.19 1.6K
14:36 103.19 103.20 103.19 103.20 2.7K
14:37 103.20 103.23 103.20 103.23 2.9K
14:38 103.23 103.23 103.23 103.23 0.8K
14:39 103.26 103.26 103.26 103.26 1.6K
14:40 103.28 103.32 103.28 103.32 1.7K
14:41 103.32 103.32 103.32 103.32 2.1K
14:42 103.32 103.33 103.32 103.33 0.6K
14:43 103.33 103.33 103.33 103.33 0.6K
14:44 103.26 103.26 103.26 103.26 4.3K
14:45 103.21 103.21 103.18 103.21 1.2K
14:46 103.21 103.21 103.20 103.20 0.9K
14:47 103.20 103.20 103.17 103.17 2.2K
14:48 103.15 103.15 103.15 103.15 1.5K
14:49 103.12 103.12 103.11 103.11 1.6K
14:50 103.11 103.15 103.11 103.12 0.8K
14:51 103.12 103.12 103.12 103.12 0.8K
14:52 103.12 103.12 103.11 103.11 1.1K
14:53 103.11 103.19 103.11 103.19 3.6K
14:54 103.20 103.23 103.20 103.23 2.5K
14:55 103.23 103.23 103.23 103.23 0.4K
14:56 103.23 103.26 103.23 103.23 1.3K
14:57 103.23 103.25 103.23 103.25 11.7K
14:58 103.21 103.22 103.21 103.22 0.6K
14:59 103.22 103.22 103.20 103.20 0.6K
15:00 103.17 103.17 103.12 103.12 2.8K
15:01 103.09 103.09 103.03 103.03 1.3K
15:02 103.03 103.03 103.02 103.02 0.9K
15:03 103.02 103.04 103.02 103.04 1.0K
15:04 103.04 103.08 103.02 103.02 1.0K
15:05 103.12 103.12 103.11 103.11 5.6K
15:06 103.14 103.14 103.11 103.11 1.8K
15:07 103.11 103.19 103.11 103.16 6.0K
15:08 103.20 103.20 103.15 103.15 3.6K
15:09 103.12 103.12 103.12 103.12 3.4K
15:10 103.12 103.12 103.12 103.12 0.8K
15:11 103.12 103.12 103.12 103.12 0.3K
15:12 103.12 103.12 103.12 103.12 0.3K
15:13 103.19 103.22 103.19 103.22 1.4K
15:14 103.22 103.22 103.20 103.20 1.9K
15:15 103.20 103.20 103.20 103.20 0.4K
15:16 103.18 103.18 103.18 103.18 1.1K
15:17 103.18 103.18 103.16 103.18 5.0K
15:18 103.23 103.27 103.23 103.27 3.7K
15:19 103.27 103.27 103.21 103.21 1.3K
15:20 103.23 103.26 103.22 103.24 3.2K
15:21 103.24 103.29 103.24 103.29 3.1K
15:22 103.29 103.32 103.29 103.32 1.4K
15:23 103.32 103.32 103.30 103.30 0.5K
15:24 103.30 103.34 103.30 103.31 2.4K
15:25 103.31 103.31 103.28 103.28 3.7K
15:26 103.28 103.28 103.28 103.28 1.0K
15:27 103.28 103.28 103.21 103.21 2.5K
15:28 103.22 103.22 103.20 103.20 2.2K
15:29 103.23 103.26 103.23 103.26 4.4K
15:30 103.26 103.26 103.26 103.26 1.2K
15:31 103.26 103.30 103.24 103.30 7.2K
15:32 103.30 103.30 103.29 103.30 2.2K
15:33 103.30 103.32 103.30 103.32 1.7K
15:34 103.32 103.32 103.28 103.31 4.7K
15:35 103.35 103.42 103.35 103.42 4.5K
15:36 103.45 103.45 103.44 103.44 1.6K
15:37 103.45 103.48 103.45 103.48 0.8K
15:38 103.48 103.52 103.48 103.52 1.4K
15:39 103.49 103.53 103.49 103.53 2.3K
15:40 103.53 103.53 103.49 103.49 8.7K
15:41 103.51 103.51 103.50 103.50 0.8K
15:42 103.50 103.50 103.46 103.46 2.8K
15:43 103.46 103.47 103.46 103.47 1.6K
15:44 103.50 103.50 103.46 103.49 4.9K
15:45 103.49 103.49 103.49 103.49 3.7K
15:46 103.49 103.53 103.46 103.46 3.7K
15:47 103.43 103.43 103.43 103.43 3.2K
15:48 103.43 103.43 103.40 103.40 3.7K
15:49 103.42 103.44 103.42 103.43 3.7K
15:50 103.43 103.43 103.41 103.41 5.3K
15:51 103.44 103.47 103.44 103.47 7.8K
15:52 103.47 103.47 103.45 103.45 5.9K
15:53 103.46 103.46 103.32 103.32 10.6K
15:54 103.30 103.34 103.30 103.33 6.2K
15:55 103.36 103.36 103.29 103.30 5.8K
15:56 103.31 103.32 103.26 103.26 15.6K
15:57 103.27 103.27 103.16 103.16 17.0K
15:58 103.17 103.22 103.17 103.22 17.0K
15:59 103.17 103.19 103.14 103.14 31.1K
16:00 103.16 103.16 103.10 103.14 277.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据