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
09:31 103.60 104.99 103.52 103.52 8.4K
09:32 103.52 103.84 103.52 103.84 0.1K
09:33 103.84 103.84 103.84 103.84 0.1K
09:34 103.77 103.77 103.77 103.77 0.3K
09:35 103.52 103.52 103.52 103.52 0.3K
09:36 103.52 103.52 103.52 103.52 0.0K
09:37 103.23 103.23 103.23 103.23 1.5K
09:38 103.23 103.34 103.23 103.34 1.2K
09:39 103.34 103.34 103.34 103.34 0.2K
09:40 103.36 103.42 103.15 103.42 0.5K
09:41 103.42 103.42 103.42 103.42 0.9K
09:42 103.39 103.39 103.39 103.39 0.2K
09:43 103.39 103.39 103.39 103.39 0.3K
09:44 103.39 103.39 103.39 103.39 0.1K
09:45 103.31 103.33 103.31 103.33 0.6K
09:46 103.33 103.33 103.33 103.33 0.2K
09:47 103.33 103.33 103.28 103.28 0.7K
09:48 103.33 103.36 103.33 103.36 0.8K
09:49 103.36 103.49 103.36 103.49 2.7K
09:50 103.49 103.49 103.28 103.28 0.6K
09:51 103.28 103.47 103.28 103.47 0.6K
09:52 103.47 103.47 103.47 103.47 0.6K
09:53 103.47 103.47 103.47 103.47 0.1K
09:54 103.43 103.43 103.43 103.43 0.4K
09:55 103.43 103.51 103.43 103.51 0.3K
09:56 103.51 103.51 103.51 103.51 0.2K
09:57 103.51 103.51 103.51 103.51 0.5K
09:58 103.51 103.61 103.41 103.53 1.2K
09:59 103.53 103.53 103.53 103.53 0.2K
10:00 103.53 103.73 103.53 103.73 0.8K
10:01 103.73 103.73 103.45 103.60 0.6K
10:02 103.60 103.60 103.44 103.44 1.3K
10:03 103.38 103.46 103.31 103.46 1.1K
10:04 103.47 103.49 103.47 103.49 0.6K
10:05 103.52 103.61 103.52 103.61 0.3K
10:06 103.61 103.62 103.61 103.62 0.8K
10:07 103.62 103.62 103.58 103.58 0.5K
10:08 103.58 103.63 103.58 103.63 0.4K
10:09 103.63 103.63 103.63 103.63 0.3K
10:10 103.63 103.65 103.63 103.65 0.9K
10:11 103.65 103.65 103.61 103.61 0.9K
10:12 103.61 103.80 103.61 103.76 2.5K
10:13 103.66 103.66 103.52 103.52 2.0K
10:14 103.52 103.52 103.51 103.51 0.8K
10:15 103.51 103.51 103.40 103.40 0.6K
10:16 103.38 103.44 103.38 103.44 2.2K
10:17 103.51 103.54 103.46 103.54 3.3K
10:18 103.54 103.54 103.47 103.47 0.8K
10:19 103.47 103.47 103.47 103.47 0.1K
10:20 103.47 103.47 103.41 103.41 0.2K
10:21 103.41 103.41 103.41 103.41 0.9K
10:22 103.41 103.48 103.41 103.48 0.3K
10:23 103.48 103.58 103.48 103.58 0.7K
10:24 103.58 103.60 103.51 103.60 0.5K
10:25 103.60 103.60 103.55 103.55 0.6K
10:26 103.55 103.55 103.55 103.55 0.2K
10:27 103.55 103.55 103.55 103.55 0.5K
10:28 103.55 103.55 103.55 103.55 1.4K
10:29 103.55 103.65 103.55 103.65 0.8K
10:30 103.66 103.66 103.66 103.66 0.6K
10:31 103.64 103.64 103.64 103.64 1.0K
10:32 103.64 103.75 103.64 103.75 1.6K
10:33 103.75 103.75 103.69 103.69 0.7K
10:34 103.64 103.64 103.64 103.64 1.3K
10:35 103.67 103.67 103.58 103.58 1.3K
10:36 103.51 103.51 103.51 103.51 2.8K
10:37 103.51 103.60 103.51 103.58 2.0K
10:38 103.58 103.58 103.58 103.58 0.3K
10:39 103.58 103.68 103.58 103.68 2.6K
10:40 103.68 103.68 103.66 103.66 0.7K
10:41 103.66 103.66 103.66 103.66 0.4K
10:42 103.66 103.66 103.66 103.66 0.8K
10:43 103.66 103.66 103.66 103.66 1.4K
10:44 103.66 103.66 103.63 103.63 0.9K
10:45 103.63 103.63 103.63 103.63 0.7K
10:46 103.63 103.71 103.63 103.71 0.7K
10:47 103.71 103.71 103.65 103.66 2.4K
10:48 103.66 103.66 103.62 103.62 0.8K
10:49 103.62 103.65 103.62 103.65 2.0K
10:50 103.65 103.65 103.65 103.65 0.3K
10:51 103.65 103.65 103.57 103.57 1.5K
10:52 103.57 103.58 103.57 103.58 1.2K
10:53 103.58 103.66 103.58 103.66 0.9K
10:54 103.65 103.68 103.65 103.68 1.4K
10:55 103.68 103.69 103.68 103.69 0.9K
10:56 103.69 103.69 103.69 103.69 1.2K
10:57 103.69 103.69 103.69 103.69 1.8K
10:58 103.69 103.75 103.69 103.75 1.2K
10:59 103.75 103.75 103.74 103.74 0.7K
11:00 103.74 103.74 103.74 103.74 0.6K
11:01 103.74 103.77 103.69 103.77 3.3K
11:02 103.77 103.77 103.77 103.77 0.2K
11:03 103.77 103.78 103.77 103.78 1.2K
11:04 103.78 103.81 103.78 103.81 0.8K
11:05 103.81 103.84 103.81 103.84 1.2K
11:06 103.92 103.92 103.92 103.92 1.6K
11:07 103.84 103.84 103.84 103.84 2.1K
11:08 103.84 103.88 103.84 103.88 0.9K
11:09 103.81 103.82 103.81 103.82 0.7K
11:10 103.80 103.80 103.78 103.78 1.2K
11:11 103.81 103.81 103.81 103.81 1.1K
11:12 103.83 103.87 103.83 103.87 4.0K
11:13 104.00 104.00 103.96 103.96 3.4K
11:14 103.95 103.99 103.95 103.95 2.7K
11:15 103.95 103.95 103.95 103.95 0.1K
11:16 103.95 103.98 103.95 103.98 0.9K
11:17 103.98 103.98 103.95 103.95 0.2K
11:18 103.95 103.95 103.86 103.86 1.5K
11:19 103.85 103.91 103.85 103.90 2.2K
11:20 103.90 103.90 103.90 103.90 0.3K
11:21 103.93 103.93 103.93 103.93 0.3K
11:22 103.93 103.93 103.87 103.87 0.9K
11:23 103.87 103.89 103.87 103.88 7.6K
11:24 103.82 103.82 103.82 103.82 0.4K
11:25 103.82 103.82 103.80 103.80 0.3K
11:26 103.84 103.84 103.84 103.84 0.2K
11:27 103.84 103.84 103.81 103.81 0.3K
11:28 103.81 103.84 103.81 103.84 0.8K
11:29 103.84 103.84 103.80 103.80 3.7K
11:30 103.93 103.93 103.92 103.92 1.1K
11:31 103.93 103.93 103.88 103.89 4.9K
11:32 103.89 103.89 103.84 103.85 1.8K
11:33 103.87 103.88 103.80 103.80 6.3K
11:34 103.71 103.71 103.71 103.71 0.7K
11:35 103.71 103.71 103.71 103.71 0.2K
11:36 103.69 103.76 103.69 103.76 1.1K
11:37 103.76 103.76 103.74 103.74 0.4K
11:38 103.73 103.73 103.73 103.73 0.7K
11:39 103.73 103.73 103.70 103.70 0.5K
11:40 103.72 103.72 103.72 103.72 0.9K
11:41 103.72 103.72 103.64 103.64 0.5K
11:42 103.64 103.64 103.64 103.64 0.1K
11:43 103.64 103.70 103.64 103.70 1.2K
11:44 103.70 103.70 103.70 103.70 0.1K
11:45 103.70 103.73 103.70 103.73 0.6K
11:46 103.73 103.73 103.67 103.71 0.5K
11:47 103.71 103.71 103.70 103.70 0.4K
11:48 103.70 103.70 103.70 103.70 0.1K
11:49 103.70 103.70 103.67 103.67 2.4K
11:50 103.72 103.72 103.72 103.72 1.0K
11:51 103.70 103.85 103.70 103.85 4.4K
11:52 103.85 103.85 103.85 103.85 0.0K
11:53 103.85 103.85 103.85 103.85 0.1K
11:54 103.85 103.85 103.79 103.79 0.5K
11:55 103.79 103.79 103.73 103.73 0.3K
11:56 103.77 103.77 103.68 103.68 1.7K
11:57 103.68 103.68 103.68 103.68 0.1K
11:58 103.68 103.68 103.68 103.68 0.1K
11:59 103.68 103.68 103.66 103.66 1.0K
12:00 103.66 103.66 103.66 103.66 0.8K
12:01 103.65 103.65 103.63 103.63 1.8K
12:02 103.63 103.63 103.55 103.55 2.7K
12:03 103.55 103.66 103.55 103.66 3.6K
12:04 103.66 103.76 103.66 103.76 2.5K
12:05 103.78 103.78 103.78 103.78 1.9K
12:06 103.78 103.88 103.77 103.86 4.8K
12:07 103.85 103.90 103.82 103.82 1.0K
12:08 103.82 103.84 103.82 103.84 0.3K
12:09 103.84 103.84 103.84 103.84 0.0K
12:10 103.84 103.84 103.69 103.69 2.4K
12:11 103.64 103.64 103.58 103.58 1.5K
12:12 103.54 103.56 103.52 103.56 2.3K
12:13 103.56 103.56 103.46 103.46 0.6K
12:14 103.46 103.46 103.37 103.41 1.5K
12:15 103.43 103.45 103.43 103.45 0.5K
12:16 103.45 103.45 103.45 103.45 4.2K
12:17 103.46 103.48 103.46 103.48 0.4K
12:18 103.45 103.45 103.45 103.45 0.4K
12:19 103.45 103.55 103.45 103.47 1.5K
12:20 103.47 103.47 103.47 103.47 0.1K
12:21 103.47 103.47 103.47 103.47 0.4K
12:22 103.47 103.47 103.47 103.47 0.4K
12:23 103.47 103.47 103.47 103.47 0.5K
12:24 103.47 103.47 103.47 103.47 0.1K
12:25 103.47 103.54 103.47 103.54 3.0K
12:26 103.54 103.54 103.54 103.54 0.3K
12:27 103.54 103.54 103.54 103.54 0.1K
12:28 103.54 103.54 103.54 103.54 0.1K
12:29 103.54 103.54 103.54 103.54 0.0K
12:30 103.54 103.54 103.50 103.50 0.9K
12:31 103.50 103.50 103.50 103.50 0.8K
12:32 103.50 103.50 103.50 103.50 0.3K
12:33 103.39 103.39 103.39 103.39 2.4K
12:34 103.38 103.39 103.32 103.32 1.8K
12:35 103.32 103.32 103.32 103.32 0.3K
12:36 103.30 103.30 103.26 103.26 0.7K
12:37 103.26 103.26 103.20 103.26 0.4K
12:38 103.26 103.27 103.26 103.27 0.9K
12:39 103.25 103.25 103.25 103.25 0.6K
12:40 103.25 103.25 103.22 103.23 1.0K
12:41 103.22 103.22 103.22 103.22 0.4K
12:42 103.22 103.22 103.22 103.22 0.3K
12:43 103.22 103.22 103.20 103.20 0.6K
12:44 103.20 103.22 103.16 103.22 2.0K
12:45 103.22 103.22 103.22 103.22 0.7K
12:46 103.22 103.22 103.22 103.22 0.0K
12:47 103.22 103.22 103.22 103.22 0.9K
12:48 103.22 103.22 103.09 103.09 0.6K
12:49 103.09 103.09 103.05 103.05 1.0K
12:50 103.05 103.06 103.05 103.06 1.0K
12:51 103.06 103.07 103.06 103.07 0.5K
12:52 103.07 103.11 103.07 103.08 1.2K
12:53 103.09 103.09 103.09 103.09 0.7K
12:54 103.09 103.09 103.09 103.09 0.3K
12:55 103.09 103.09 103.06 103.06 1.7K
12:56 103.06 103.06 103.06 103.06 0.8K
12:57 103.06 103.06 103.06 103.06 0.3K
12:58 103.06 103.06 103.06 103.06 0.4K
12:59 103.06 103.06 103.06 103.06 0.2K
13:00 103.06 103.12 103.04 103.12 5.9K
13:01 103.12 103.12 103.06 103.09 1.2K
13:02 103.09 103.09 103.09 103.09 0.0K
13:03 103.09 103.09 103.09 103.09 0.2K
13:04 103.09 103.20 103.09 103.20 2.2K
13:05 103.20 103.21 103.20 103.21 0.8K
13:06 103.21 103.21 103.21 103.21 0.0K
13:07 103.21 103.27 103.21 103.27 0.4K
13:08 103.26 103.33 103.26 103.33 1.0K
13:09 103.33 103.33 103.33 103.33 0.4K
13:10 103.33 103.33 103.33 103.33 0.2K
13:11 103.33 103.38 103.33 103.38 0.2K
13:12 103.38 103.45 103.38 103.45 0.7K
13:13 103.42 103.42 103.42 103.42 1.2K
13:14 103.42 103.42 103.34 103.34 1.1K
13:15 103.34 103.36 103.34 103.36 0.7K
13:16 103.35 103.35 103.35 103.35 0.6K
13:17 103.35 103.35 103.35 103.35 0.3K
13:18 103.35 103.35 103.35 103.35 0.5K
13:19 103.35 103.35 103.28 103.28 0.8K
13:20 103.28 103.31 103.28 103.30 1.6K
13:21 103.30 103.30 103.30 103.30 0.3K
13:22 103.30 103.30 103.30 103.30 0.3K
13:23 103.30 103.30 103.30 103.30 0.1K
13:24 103.30 103.30 103.30 103.30 0.0K
13:25 103.30 103.30 103.30 103.30 0.4K
13:26 103.30 103.30 103.13 103.13 0.3K
13:27 103.13 103.13 103.13 103.13 0.4K
13:28 103.13 103.20 103.13 103.20 1.0K
13:29 103.20 103.20 103.17 103.17 0.2K
13:30 103.20 103.20 103.20 103.20 0.9K
13:31 103.20 103.20 103.09 103.09 1.2K
13:32 103.09 103.09 103.08 103.08 0.1K
13:33 103.08 103.08 103.08 103.08 0.4K
13:34 103.08 103.08 103.08 103.08 0.3K
13:35 103.08 103.08 103.03 103.03 0.2K
13:36 103.04 103.04 103.02 103.02 1.0K
13:37 103.02 103.11 103.02 103.11 2.0K
13:38 103.11 103.11 103.11 103.11 0.0K
13:39 103.11 103.11 103.11 103.11 0.1K
13:40 103.11 103.19 103.11 103.19 0.5K
13:41 103.19 103.19 103.19 103.19 1.1K
13:42 103.15 103.20 103.15 103.15 0.6K
13:43 103.15 103.15 103.15 103.15 1.2K
13:44 103.13 103.13 103.13 103.13 0.2K
13:45 103.13 103.13 103.13 103.13 0.1K
13:46 103.13 103.14 103.13 103.14 0.5K
13:47 103.18 103.18 103.18 103.18 0.9K
13:48 103.18 103.20 103.18 103.20 0.7K
13:49 103.20 103.20 103.20 103.20 0.0K
13:50 103.20 103.20 103.20 103.20 0.0K
13:51 103.20 103.20 103.20 103.20 0.3K
13:52 103.20 103.20 103.20 103.20 0.1K
13:53 103.20 103.26 103.20 103.26 0.4K
13:54 103.26 103.26 103.26 103.26 0.1K
13:55 103.24 103.26 103.24 103.26 0.3K
13:56 103.26 103.26 103.23 103.23 0.5K
13:57 103.23 103.23 103.23 103.23 0.9K
13:58 103.23 103.32 103.23 103.32 1.9K
13:59 103.32 103.34 103.32 103.34 0.6K
14:00 103.34 103.34 103.34 103.34 1.0K
14:01 103.34 103.34 103.34 103.34 0.6K
14:02 103.34 103.34 103.34 103.34 0.2K
14:03 103.34 103.34 103.34 103.34 0.7K
14:04 103.34 103.34 103.34 103.34 1.5K
14:05 103.34 103.34 103.34 103.34 0.3K
14:06 103.34 103.34 103.19 103.19 0.4K
14:07 103.19 103.19 103.19 103.19 0.3K
14:08 103.19 103.19 103.19 103.19 0.5K
14:09 103.19 103.19 103.02 103.02 0.7K
14:10 103.02 103.02 103.02 103.02 0.1K
14:11 103.02 103.02 102.97 102.97 0.3K
14:12 102.97 102.98 102.97 102.98 0.9K
14:13 102.98 103.00 102.98 103.00 0.6K
14:14 103.00 103.00 102.95 102.95 0.2K
14:15 102.95 103.02 102.95 103.02 1.4K
14:16 103.02 103.02 103.02 103.02 0.3K
14:17 103.02 103.02 103.02 103.02 0.2K
14:18 103.02 103.02 103.02 103.02 0.2K
14:19 103.02 103.02 102.95 102.95 0.5K
14:20 102.95 102.95 102.95 102.95 0.2K
14:21 102.95 102.95 102.95 102.95 0.1K
14:22 102.95 102.95 102.95 102.95 0.3K
14:23 102.95 102.98 102.95 102.98 0.1K
14:24 102.98 102.98 102.98 102.98 0.9K
14:25 102.98 102.98 102.98 102.98 0.9K
14:26 102.98 102.98 102.98 102.98 0.5K
14:27 102.98 102.98 102.98 102.98 0.0K
14:28 102.92 102.92 102.92 102.92 1.1K
14:29 102.89 102.91 102.89 102.91 1.9K
14:30 102.91 102.94 102.91 102.94 1.5K
14:31 102.94 102.94 102.94 102.94 1.0K
14:32 102.94 102.94 102.94 102.94 0.1K
14:33 102.94 102.94 102.92 102.92 1.0K
14:34 102.92 102.92 102.92 102.92 0.2K
14:35 102.92 102.92 102.92 102.92 0.2K
14:36 102.92 102.93 102.91 102.93 0.4K
14:37 102.93 102.93 102.93 102.93 0.6K
14:38 102.93 102.96 102.93 102.96 0.3K
14:39 102.93 102.93 102.93 102.93 0.5K
14:40 102.93 102.93 102.93 102.93 0.3K
14:41 102.93 102.93 102.93 102.93 0.3K
14:42 102.93 102.93 102.93 102.93 0.3K
14:43 102.93 102.99 102.93 102.99 1.3K
14:44 103.00 103.00 103.00 103.00 1.1K
14:45 103.06 103.06 103.06 103.06 0.5K
14:46 103.06 103.06 103.05 103.05 0.7K
14:47 103.05 103.05 103.05 103.05 0.8K
14:48 103.05 103.05 103.05 103.05 0.4K
14:49 103.05 103.06 103.05 103.06 2.1K
14:50 103.06 103.06 103.06 103.06 0.4K
14:51 103.06 103.06 103.06 103.06 0.2K
14:52 103.06 103.06 103.06 103.06 0.2K
14:53 103.01 103.01 103.01 103.01 0.4K
14:54 103.01 103.01 103.01 103.01 0.3K
14:55 103.01 103.01 103.01 103.01 0.4K
14:56 103.01 103.01 103.01 103.01 0.5K
14:57 103.01 103.05 103.00 103.05 3.9K
14:58 103.05 103.05 102.97 102.97 2.7K
14:59 102.97 103.07 102.97 103.07 1.2K
15:00 103.07 103.07 103.07 103.07 0.1K
15:01 103.07 103.07 103.07 103.07 0.3K
15:02 103.07 103.07 103.04 103.04 0.3K
15:03 103.04 103.04 103.04 103.04 0.2K
15:04 103.04 103.04 103.02 103.02 0.7K
15:05 103.02 103.02 103.02 103.02 0.2K
15:06 103.02 103.03 103.02 103.03 3.0K
15:07 103.06 103.06 103.03 103.06 2.9K
15:08 103.06 103.06 103.06 103.06 1.1K
15:09 103.15 103.15 103.15 103.15 0.2K
15:10 103.15 103.15 103.14 103.14 1.0K
15:11 103.14 103.14 103.13 103.13 0.6K
15:12 103.13 103.18 103.13 103.18 1.2K
15:13 103.16 103.16 103.14 103.14 0.6K
15:14 103.16 103.16 103.16 103.16 0.5K
15:15 103.14 103.16 103.14 103.16 1.2K
15:16 103.16 103.16 103.15 103.16 1.0K
15:17 103.16 103.16 103.15 103.15 0.8K
15:18 103.16 103.18 103.16 103.17 2.6K
15:19 103.17 103.17 103.16 103.16 0.4K
15:20 103.15 103.15 103.15 103.15 3.1K
15:21 103.14 103.14 103.14 103.14 1.5K
15:22 103.14 103.15 103.14 103.15 1.1K
15:23 103.15 103.15 103.15 103.15 1.0K
15:24 103.10 103.10 103.08 103.08 1.4K
15:25 103.05 103.05 103.02 103.02 2.0K
15:26 103.01 103.09 103.01 103.09 3.0K
15:27 103.09 103.09 103.09 103.09 0.6K
15:28 103.09 103.09 103.05 103.05 0.7K
15:29 103.05 103.05 103.05 103.05 1.1K
15:30 103.09 103.12 103.09 103.12 2.5K
15:31 103.12 103.12 103.05 103.05 2.0K
15:32 103.05 103.05 103.05 103.05 0.5K
15:33 103.05 103.05 103.05 103.05 0.4K
15:34 103.05 103.05 103.03 103.03 1.1K
15:35 103.06 103.06 103.06 103.06 2.2K
15:36 103.06 103.06 103.02 103.02 2.5K
15:37 103.02 103.05 103.02 103.05 1.5K
15:38 103.05 103.05 103.00 103.00 4.7K
15:39 103.00 103.00 103.00 103.00 0.4K
15:40 103.00 103.01 102.98 102.98 0.8K
15:41 102.98 102.98 102.93 102.95 3.5K
15:42 102.95 102.96 102.95 102.95 3.5K
15:43 102.95 103.00 102.95 103.00 2.0K
15:44 103.00 103.00 102.99 102.99 0.5K
15:45 102.98 103.01 102.98 103.01 1.6K
15:46 103.03 103.03 103.03 103.03 2.3K
15:47 103.03 103.08 103.03 103.08 1.4K
15:48 103.11 103.16 103.11 103.16 3.2K
15:49 103.16 103.16 103.16 103.16 1.7K
15:50 103.20 103.22 103.19 103.22 3.5K
15:51 103.35 103.44 103.33 103.44 12.7K
15:52 103.49 103.50 103.45 103.50 9.8K
15:53 103.55 103.60 103.55 103.60 7.8K
15:54 103.60 103.65 103.58 103.58 12.3K
15:55 103.58 103.58 103.52 103.53 11.8K
15:56 103.52 103.53 103.44 103.44 14.2K
15:57 103.42 103.47 103.42 103.47 8.7K
15:58 103.50 103.52 103.49 103.51 12.5K
15:59 103.48 103.49 103.47 103.47 31.7K
16:00 103.48 105.50 102.24 103.42 608.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据