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 92.07 92.88 91.72 91.72 27.9K
09:32 91.59 91.83 91.59 91.60 11.1K
09:33 91.63 91.63 91.22 91.22 7.5K
09:34 91.53 91.67 91.53 91.67 4.2K
09:35 91.61 91.61 91.54 91.54 8.3K
09:36 91.60 91.65 91.37 91.47 12.0K
09:37 91.60 91.62 91.56 91.56 6.9K
09:38 91.56 91.57 91.46 91.46 3.1K
09:39 91.46 91.67 91.46 91.63 6.0K
09:40 91.63 91.64 91.60 91.64 7.2K
09:41 91.76 91.76 91.72 91.73 44.0K
09:42 91.73 91.73 91.69 91.71 10.6K
09:43 91.71 91.76 91.71 91.76 15.8K
09:44 91.70 91.70 91.67 91.67 10.5K
09:45 91.67 91.67 91.67 91.67 1.4K
09:46 91.67 91.72 91.67 91.72 10.2K
09:47 91.72 91.91 91.70 91.91 20.2K
09:48 91.95 91.99 91.95 91.99 3.5K
09:49 92.04 92.07 92.04 92.07 3.3K
09:50 92.07 92.08 91.98 92.03 14.3K
09:51 92.03 92.07 92.03 92.07 1.8K
09:52 92.05 92.05 91.86 91.86 10.2K
09:53 91.86 91.86 91.68 91.68 3.6K
09:54 91.66 91.67 91.65 91.67 3.4K
09:55 91.69 91.73 91.68 91.73 3.6K
09:56 91.73 91.76 91.73 91.73 2.1K
09:57 91.73 91.73 91.73 91.73 3.0K
09:58 91.73 92.00 91.73 92.00 3.3K
09:59 91.95 91.98 91.95 91.98 2.4K
10:00 92.01 92.02 91.95 91.95 2.5K
10:01 92.00 92.12 91.99 91.99 13.5K
10:02 91.99 92.10 91.99 92.10 4.3K
10:03 92.10 92.10 92.02 92.02 4.0K
10:04 92.02 92.02 92.02 92.02 1.4K
10:05 92.09 92.14 92.09 92.14 1.6K
10:06 92.12 92.16 92.11 92.16 1.8K
10:07 92.16 92.20 92.16 92.19 8.7K
10:08 92.19 92.23 92.17 92.23 1.2K
10:09 92.23 92.23 91.99 91.99 22.9K
10:10 91.99 92.02 91.97 91.99 3.1K
10:11 91.98 92.09 91.98 92.09 4.1K
10:12 92.09 92.09 91.99 91.99 5.7K
10:13 92.01 92.01 92.01 92.01 1.8K
10:14 92.01 92.07 91.89 92.07 7.5K
10:15 92.07 92.07 92.07 92.07 0.5K
10:16 92.11 92.11 92.05 92.05 0.9K
10:17 92.05 92.18 92.05 92.18 1.7K
10:18 92.16 92.16 92.11 92.15 3.6K
10:19 92.15 92.17 92.15 92.17 0.5K
10:20 92.17 92.17 92.07 92.07 3.7K
10:21 92.07 92.10 92.07 92.10 2.2K
10:22 92.10 92.10 92.05 92.05 2.6K
10:23 92.10 92.10 92.06 92.06 4.5K
10:24 92.06 92.06 91.96 91.96 3.2K
10:25 91.96 91.98 91.96 91.98 1.6K
10:26 92.00 92.06 91.94 92.02 8.1K
10:27 92.02 92.02 91.81 91.81 5.0K
10:28 91.81 91.81 91.75 91.75 3.5K
10:29 91.75 91.75 91.58 91.58 5.9K
10:30 91.58 91.59 91.58 91.59 2.6K
10:31 91.59 91.64 91.58 91.61 4.0K
10:32 91.61 91.61 91.54 91.54 1.3K
10:33 91.54 91.65 91.54 91.65 4.8K
10:34 91.68 91.78 91.68 91.76 8.2K
10:35 91.77 91.86 91.77 91.86 9.1K
10:36 91.86 91.90 91.82 91.82 8.1K
10:37 91.78 91.89 91.78 91.83 16.5K
10:38 91.74 91.78 91.69 91.73 17.5K
10:39 91.69 91.72 91.59 91.61 20.5K
10:40 91.55 91.59 91.52 91.52 22.7K
10:41 91.57 91.57 91.52 91.55 3.6K
10:42 91.53 91.53 91.43 91.43 5.0K
10:43 91.47 91.47 91.42 91.42 1.2K
10:44 91.32 91.32 91.16 91.16 13.5K
10:45 91.18 91.35 91.18 91.31 12.4K
10:46 91.31 91.41 91.27 91.37 25.6K
10:47 91.41 91.45 91.41 91.45 5.7K
10:48 91.46 91.56 91.46 91.51 14.9K
10:49 91.51 91.65 91.51 91.65 2.1K
10:50 91.67 91.76 91.67 91.67 5.7K
10:51 91.66 91.73 91.64 91.73 7.3K
10:52 91.69 91.69 91.66 91.66 4.8K
10:53 91.58 91.58 91.46 91.57 16.4K
10:54 91.57 91.61 91.57 91.58 3.7K
10:55 91.58 91.58 91.58 91.58 1.5K
10:56 91.53 91.54 91.36 91.36 13.8K
10:57 91.39 91.55 91.39 91.55 5.5K
10:58 91.59 91.64 91.59 91.64 5.3K
10:59 91.53 91.53 91.46 91.48 8.3K
11:00 91.48 91.51 91.44 91.47 5.3K
11:01 91.50 91.56 91.47 91.47 8.6K
11:02 91.54 91.54 91.35 91.36 4.9K
11:03 91.33 91.34 91.28 91.34 6.0K
11:04 91.43 91.43 91.40 91.42 4.2K
11:05 91.42 91.42 91.38 91.38 4.9K
11:06 91.28 91.28 91.21 91.22 4.8K
11:07 91.25 91.26 91.23 91.23 3.5K
11:08 91.19 91.24 91.14 91.14 6.0K
11:09 91.17 91.22 91.17 91.22 3.7K
11:10 91.24 91.24 91.24 91.24 3.3K
11:11 91.14 91.18 91.14 91.18 3.1K
11:12 91.11 91.19 91.11 91.19 3.5K
11:13 91.13 91.16 91.09 91.09 4.1K
11:14 91.09 91.12 91.09 91.12 5.5K
11:15 91.12 91.12 91.12 91.12 1.3K
11:16 91.09 91.13 91.00 91.00 7.0K
11:17 90.91 90.98 90.91 90.95 5.5K
11:18 90.94 91.03 90.93 91.03 3.0K
11:19 90.99 90.99 90.99 90.99 1.3K
11:20 91.04 91.06 90.98 90.98 10.7K
11:21 91.02 91.02 91.02 91.02 2.2K
11:22 90.98 91.02 90.98 91.02 3.2K
11:23 91.00 91.00 90.94 90.94 4.0K
11:24 90.89 90.91 90.89 90.91 2.5K
11:25 90.93 90.93 90.93 90.93 3.7K
11:26 90.97 91.02 90.97 91.01 9.6K
11:27 90.94 90.95 90.94 90.95 2.1K
11:28 90.95 90.95 90.93 90.94 4.7K
11:29 90.98 91.06 90.98 91.06 20.1K
11:30 90.95 90.95 90.85 90.90 7.5K
11:31 90.93 90.98 90.92 90.98 6.7K
11:32 90.88 90.97 90.88 90.97 5.0K
11:33 90.98 90.98 90.97 90.97 5.4K
11:34 90.88 90.93 90.88 90.93 3.1K
11:35 90.88 90.93 90.88 90.92 5.7K
11:36 90.89 90.94 90.89 90.94 3.4K
11:37 90.91 90.91 90.87 90.87 4.8K
11:38 90.82 90.85 90.82 90.85 2.6K
11:39 90.85 90.85 90.85 90.85 2.0K
11:40 90.82 90.86 90.82 90.86 2.9K
11:41 90.83 90.94 90.83 90.89 3.6K
11:42 90.90 90.91 90.90 90.91 3.5K
11:43 90.84 90.84 90.80 90.80 3.6K
11:44 90.82 90.88 90.82 90.86 6.0K
11:45 90.82 90.86 90.82 90.86 2.5K
11:46 90.83 90.86 90.83 90.86 1.6K
11:47 90.88 90.88 90.76 90.76 4.9K
11:48 90.68 90.68 90.67 90.68 3.0K
11:49 90.69 90.70 90.69 90.70 13.5K
11:50 90.68 90.74 90.68 90.73 2.0K
11:51 90.78 90.79 90.72 90.72 2.5K
11:52 90.72 90.72 90.72 90.72 1.0K
11:53 90.72 90.73 90.71 90.71 6.4K
11:54 90.71 90.71 90.71 90.71 0.3K
11:55 90.73 90.73 90.61 90.61 4.9K
11:56 90.61 90.66 90.61 90.66 2.0K
11:57 90.63 90.63 90.61 90.63 3.8K
11:58 90.63 90.63 90.63 90.63 2.3K
11:59 90.63 90.63 90.63 90.63 3.7K
12:00 90.61 90.61 90.56 90.56 6.6K
12:01 90.56 90.68 90.56 90.66 6.4K
12:02 90.69 90.70 90.68 90.68 1.7K
12:03 90.68 90.71 90.65 90.71 2.6K
12:04 90.73 90.73 90.72 90.72 1.2K
12:05 90.76 90.79 90.75 90.79 2.2K
12:06 90.79 90.84 90.79 90.84 3.8K
12:07 90.88 90.90 90.86 90.90 1.7K
12:08 90.90 90.90 90.73 90.75 7.0K
12:09 90.75 90.75 90.60 90.60 4.1K
12:10 90.61 90.63 90.60 90.60 4.2K
12:11 90.60 90.61 90.59 90.59 3.3K
12:12 90.57 90.57 90.57 90.57 2.6K
12:13 90.60 90.61 90.60 90.61 3.4K
12:14 90.59 90.67 90.59 90.67 14.5K
12:15 90.69 90.69 90.68 90.68 2.5K
12:16 90.68 90.68 90.68 90.68 2.3K
12:17 90.68 90.69 90.67 90.69 2.0K
12:18 90.70 90.78 90.70 90.78 2.0K
12:19 90.83 90.88 90.81 90.88 2.7K
12:20 90.87 90.91 90.85 90.88 4.5K
12:21 90.88 90.90 90.85 90.86 5.9K
12:22 90.86 90.86 90.85 90.85 2.8K
12:23 90.85 90.90 90.81 90.81 2.3K
12:24 90.81 90.81 90.78 90.78 1.8K
12:25 90.78 90.90 90.78 90.84 3.4K
12:26 90.84 90.84 90.83 90.83 1.7K
12:27 90.83 90.83 90.83 90.83 1.8K
12:28 90.83 90.86 90.82 90.86 2.6K
12:29 90.86 90.86 90.84 90.84 4.6K
12:30 90.84 90.84 90.74 90.74 2.2K
12:31 90.69 90.73 90.69 90.73 4.2K
12:32 90.71 90.71 90.66 90.69 2.8K
12:33 90.69 90.69 90.60 90.60 4.0K
12:34 90.66 90.71 90.66 90.68 1.8K
12:35 90.68 90.72 90.67 90.67 2.0K
12:36 90.67 90.67 90.65 90.65 1.0K
12:37 90.67 90.67 90.60 90.60 4.1K
12:38 90.58 90.58 90.53 90.53 2.5K
12:39 90.53 90.55 90.52 90.52 1.4K
12:40 90.56 90.56 90.56 90.56 2.2K
12:41 90.56 90.60 90.50 90.51 4.5K
12:42 90.51 90.51 90.42 90.42 3.5K
12:43 90.44 90.48 90.44 90.45 4.8K
12:44 90.45 90.49 90.45 90.49 2.4K
12:45 90.52 90.55 90.51 90.51 2.1K
12:46 90.51 90.51 90.51 90.51 0.6K
12:47 90.53 90.58 90.52 90.58 2.1K
12:48 90.58 90.58 90.55 90.55 0.8K
12:49 90.55 90.55 90.54 90.54 5.6K
12:50 90.57 90.57 90.56 90.56 2.4K
12:51 90.56 90.57 90.53 90.57 9.6K
12:52 90.61 90.61 90.52 90.57 15.1K
12:53 90.57 90.57 90.47 90.47 2.8K
12:54 90.47 90.47 90.42 90.42 1.6K
12:55 90.42 90.45 90.42 90.44 3.4K
12:56 90.47 90.61 90.47 90.61 2.1K
12:57 90.59 90.60 90.57 90.60 2.4K
12:58 90.61 90.61 90.58 90.58 4.2K
12:59 90.58 90.58 90.56 90.56 1.9K
13:00 90.59 90.59 90.59 90.59 1.4K
13:01 90.59 90.59 90.56 90.56 1.1K
13:02 90.56 90.56 90.56 90.56 0.8K
13:03 90.53 90.53 90.44 90.44 2.1K
13:04 90.43 90.43 90.43 90.43 1.2K
13:05 90.43 90.44 90.43 90.44 4.4K
13:06 90.48 90.48 90.46 90.47 3.4K
13:07 90.47 90.53 90.40 90.40 2.0K
13:08 90.48 90.48 90.46 90.48 8.1K
13:09 90.48 90.53 90.47 90.53 12.4K
13:10 90.54 90.58 90.53 90.53 20.8K
13:11 90.59 90.61 90.56 90.56 10.7K
13:12 90.53 90.56 90.52 90.52 6.4K
13:13 90.52 90.55 90.52 90.54 1.9K
13:14 90.55 90.55 90.55 90.55 1.1K
13:15 90.55 90.66 90.55 90.60 3.7K
13:16 90.60 90.60 90.60 90.60 0.4K
13:17 90.60 90.68 90.60 90.62 6.6K
13:18 90.54 90.54 90.53 90.53 5.3K
13:19 90.52 90.62 90.52 90.60 4.5K
13:20 90.60 90.60 90.60 90.60 1.4K
13:21 90.57 90.60 90.55 90.55 3.3K
13:22 90.55 90.55 90.36 90.41 5.1K
13:23 90.41 90.41 90.34 90.34 1.9K
13:24 90.34 90.39 90.34 90.39 1.0K
13:25 90.41 90.41 90.39 90.39 2.7K
13:26 90.37 90.37 90.33 90.33 0.7K
13:27 90.32 90.36 90.31 90.31 4.5K
13:28 90.31 90.39 90.31 90.39 2.7K
13:29 90.39 90.40 90.35 90.35 2.8K
13:30 90.35 90.35 90.34 90.34 2.5K
13:31 90.34 90.34 90.28 90.32 1.0K
13:32 90.32 90.32 90.29 90.29 1.5K
13:33 90.29 90.38 90.29 90.37 2.7K
13:34 90.37 90.40 90.37 90.38 1.5K
13:35 90.43 90.46 90.43 90.45 3.7K
13:36 90.45 90.49 90.45 90.49 1.8K
13:37 90.49 90.49 90.42 90.42 2.7K
13:38 90.50 90.50 90.43 90.43 4.8K
13:39 90.42 90.42 90.29 90.29 4.0K
13:40 90.29 90.29 90.28 90.28 0.8K
13:41 90.28 90.32 90.28 90.29 2.1K
13:42 90.29 90.29 90.29 90.29 1.2K
13:43 90.29 90.29 90.28 90.28 2.4K
13:44 90.28 90.28 90.25 90.25 1.1K
13:45 90.27 90.42 90.27 90.37 9.7K
13:46 90.40 90.43 90.37 90.41 2.7K
13:47 90.41 90.42 90.41 90.42 3.2K
13:48 90.41 90.42 90.41 90.42 1.5K
13:49 90.42 90.43 90.41 90.41 2.2K
13:50 90.42 90.46 90.42 90.42 5.6K
13:51 90.42 90.44 90.41 90.41 1.5K
13:52 90.41 90.41 90.38 90.38 1.5K
13:53 90.38 90.38 90.34 90.34 2.2K
13:54 90.34 90.34 90.26 90.26 7.6K
13:55 90.26 90.26 90.26 90.26 0.8K
13:56 90.28 90.34 90.28 90.34 1.9K
13:57 90.34 90.35 90.32 90.35 1.8K
13:58 90.35 90.39 90.35 90.39 0.8K
13:59 90.39 90.47 90.39 90.47 2.8K
14:00 90.47 90.47 90.40 90.40 0.8K
14:01 90.40 90.42 90.40 90.41 1.7K
14:02 90.44 90.48 90.44 90.48 2.0K
14:03 90.48 90.53 90.48 90.53 0.9K
14:04 90.53 90.53 90.53 90.53 0.6K
14:05 90.54 90.59 90.54 90.58 1.8K
14:06 90.60 90.61 90.59 90.59 1.1K
14:07 90.62 90.62 90.55 90.62 1.6K
14:08 90.62 90.65 90.62 90.65 2.0K
14:09 90.65 90.65 90.55 90.55 2.8K
14:10 90.55 90.55 90.48 90.48 0.9K
14:11 90.48 90.48 90.43 90.44 4.5K
14:12 90.44 90.44 90.44 90.44 1.7K
14:13 90.49 90.59 90.49 90.59 1.8K
14:14 90.59 90.59 90.59 90.59 0.6K
14:15 90.59 90.59 90.49 90.49 2.4K
14:16 90.55 90.55 90.55 90.55 0.4K
14:17 90.55 90.55 90.49 90.50 2.3K
14:18 90.50 90.50 90.46 90.46 3.9K
14:19 90.46 90.47 90.46 90.47 2.6K
14:20 90.50 90.50 90.44 90.44 1.7K
14:21 90.48 90.48 90.48 90.48 0.7K
14:22 90.42 90.46 90.42 90.45 1.4K
14:23 90.42 90.43 90.42 90.43 2.8K
14:24 90.43 90.50 90.43 90.48 7.5K
14:25 90.48 90.48 90.48 90.48 1.2K
14:26 90.48 90.51 90.48 90.50 1.2K
14:27 90.51 90.51 90.48 90.51 1.2K
14:28 90.52 90.52 90.51 90.51 2.3K
14:29 90.51 90.51 90.51 90.51 0.6K
14:30 90.54 90.55 90.54 90.54 1.9K
14:31 90.54 90.55 90.53 90.55 0.8K
14:32 90.55 90.55 90.53 90.53 1.8K
14:33 90.53 90.55 90.51 90.55 1.9K
14:34 90.55 90.56 90.55 90.56 3.8K
14:35 90.56 90.56 90.54 90.56 1.3K
14:36 90.56 90.58 90.56 90.58 1.7K
14:37 90.56 90.56 90.51 90.51 4.1K
14:38 90.53 90.57 90.53 90.57 3.5K
14:39 90.57 90.64 90.57 90.62 1.7K
14:40 90.62 90.62 90.62 90.62 0.5K
14:41 90.62 90.62 90.60 90.60 1.3K
14:42 90.61 90.61 90.58 90.58 2.5K
14:43 90.58 90.58 90.56 90.56 1.0K
14:44 90.57 90.57 90.53 90.56 4.5K
14:45 90.56 90.64 90.56 90.64 2.8K
14:46 90.64 90.68 90.64 90.68 1.1K
14:47 90.68 90.68 90.63 90.66 1.9K
14:48 90.66 90.66 90.66 90.66 0.8K
14:49 90.66 90.66 90.62 90.63 4.5K
14:50 90.63 90.63 90.63 90.63 0.4K
14:51 90.63 90.63 90.56 90.56 7.0K
14:52 90.55 90.57 90.53 90.57 2.4K
14:53 90.55 90.59 90.55 90.59 3.1K
14:54 90.59 90.61 90.59 90.59 1.4K
14:55 90.59 90.59 90.53 90.56 1.2K
14:56 90.56 90.58 90.56 90.58 2.8K
14:57 90.58 90.58 90.56 90.57 1.2K
14:58 90.56 90.57 90.55 90.55 2.0K
14:59 90.56 90.56 90.54 90.54 2.7K
15:00 90.54 90.57 90.54 90.57 2.8K
15:01 90.57 90.59 90.56 90.57 1.9K
15:02 90.57 90.57 90.46 90.46 4.8K
15:03 90.46 90.46 90.42 90.44 1.6K
15:04 90.39 90.39 90.38 90.38 2.0K
15:05 90.38 90.38 90.30 90.33 1.6K
15:06 90.33 90.33 90.24 90.24 3.9K
15:07 90.29 90.37 90.26 90.37 13.4K
15:08 90.40 90.40 90.33 90.38 1.7K
15:09 90.37 90.38 90.34 90.38 15.1K
15:10 90.39 90.45 90.39 90.42 5.0K
15:11 90.42 90.42 90.40 90.40 6.6K
15:12 90.42 90.43 90.36 90.36 11.8K
15:13 90.40 90.45 90.39 90.45 6.5K
15:14 90.42 90.47 90.42 90.47 3.6K
15:15 90.47 90.48 90.45 90.45 4.3K
15:16 90.45 90.45 90.39 90.39 2.2K
15:17 90.39 90.41 90.39 90.39 1.4K
15:18 90.38 90.38 90.35 90.35 2.1K
15:19 90.35 90.37 90.35 90.37 4.0K
15:20 90.41 90.43 90.41 90.43 2.2K
15:21 90.51 90.51 90.44 90.49 7.7K
15:22 90.49 90.53 90.49 90.52 2.9K
15:23 90.52 90.52 90.50 90.50 1.0K
15:24 90.52 90.57 90.52 90.57 3.0K
15:25 90.61 90.61 90.59 90.59 2.3K
15:26 90.56 90.57 90.56 90.57 2.0K
15:27 90.57 90.57 90.54 90.56 3.2K
15:28 90.54 90.55 90.54 90.55 1.5K
15:29 90.53 90.61 90.53 90.61 4.1K
15:30 90.63 90.63 90.63 90.63 3.7K
15:31 90.63 90.63 90.60 90.60 2.6K
15:32 90.63 90.65 90.63 90.65 2.8K
15:33 90.67 90.71 90.64 90.64 5.3K
15:34 90.64 90.70 90.64 90.70 1.7K
15:35 90.71 90.71 90.66 90.66 4.2K
15:36 90.66 90.66 90.61 90.61 3.5K
15:37 90.61 90.62 90.59 90.62 2.3K
15:38 90.64 90.65 90.64 90.64 2.3K
15:39 90.60 90.64 90.60 90.62 5.7K
15:40 90.56 90.57 90.55 90.57 4.8K
15:41 90.57 90.57 90.47 90.47 4.5K
15:42 90.44 90.44 90.40 90.40 4.2K
15:43 90.39 90.43 90.35 90.43 8.4K
15:44 90.40 90.40 90.36 90.36 3.1K
15:45 90.36 90.40 90.36 90.40 2.7K
15:46 90.40 90.43 90.39 90.43 4.9K
15:47 90.45 90.47 90.45 90.46 4.7K
15:48 90.45 90.47 90.45 90.46 2.9K
15:49 90.44 90.47 90.43 90.47 6.1K
15:50 90.33 90.36 90.33 90.36 7.2K
15:51 90.33 90.41 90.33 90.41 8.7K
15:52 90.36 90.37 90.34 90.37 6.4K
15:53 90.36 90.36 90.31 90.35 10.8K
15:54 90.33 90.38 90.33 90.38 8.7K
15:55 90.37 90.37 90.30 90.31 12.1K
15:56 90.22 90.22 90.12 90.12 22.5K
15:57 90.16 90.21 90.16 90.16 20.2K
15:58 90.19 90.19 90.14 90.14 27.0K
15:59 90.19 90.23 90.18 90.18 46.7K
16:00 90.14 90.20 90.14 90.16 453.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据