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 90.15 91.00 90.15 90.15 20.0K
09:32 90.15 90.15 90.00 90.01 13.4K
09:33 89.90 90.20 89.90 90.19 7.1K
09:34 90.31 90.40 90.23 90.23 2.0K
09:35 90.32 90.32 90.06 90.06 4.2K
09:36 89.98 90.03 89.97 90.03 9.3K
09:37 90.03 90.06 89.95 89.95 4.5K
09:38 89.93 89.93 89.91 89.91 5.6K
09:39 89.86 90.13 89.86 90.13 6.6K
09:40 90.01 90.04 89.99 89.99 13.6K
09:41 89.99 90.02 89.99 90.02 2.1K
09:42 90.02 90.20 90.02 90.20 2.5K
09:43 90.20 90.41 90.20 90.41 1.6K
09:44 90.28 90.34 90.20 90.20 3.2K
09:45 90.20 90.35 90.20 90.35 1.7K
09:46 90.35 90.35 90.34 90.34 1.8K
09:47 90.37 90.37 90.37 90.37 0.7K
09:48 90.43 90.46 90.43 90.46 1.2K
09:49 90.48 90.63 90.48 90.63 3.1K
09:50 90.58 90.58 90.46 90.46 3.5K
09:51 90.46 90.55 90.46 90.55 1.7K
09:52 90.55 90.55 90.48 90.48 1.3K
09:53 90.52 90.61 90.52 90.61 2.3K
09:54 90.61 90.71 90.61 90.70 2.9K
09:55 90.63 90.66 90.61 90.66 2.7K
09:56 90.66 90.69 90.66 90.69 1.1K
09:57 90.68 90.75 90.68 90.75 7.7K
09:58 90.75 90.75 90.69 90.69 2.6K
09:59 90.74 90.76 90.73 90.73 2.1K
10:00 90.73 90.73 90.61 90.65 3.7K
10:01 90.65 90.94 90.65 90.92 3.9K
10:02 90.91 91.07 90.91 91.07 2.2K
10:03 91.16 91.16 91.12 91.15 8.4K
10:04 91.15 91.22 91.15 91.22 1.9K
10:05 91.19 91.19 91.19 91.19 0.5K
10:06 91.19 91.19 91.15 91.15 1.6K
10:07 91.07 91.09 91.01 91.01 3.1K
10:08 91.22 91.32 91.22 91.32 34.3K
10:09 91.32 91.35 91.28 91.28 6.3K
10:10 91.28 91.31 91.28 91.31 18.8K
10:11 91.26 91.28 91.26 91.28 21.3K
10:12 91.33 91.33 91.25 91.25 2.3K
10:13 91.28 91.28 91.15 91.15 4.0K
10:14 91.19 91.21 91.16 91.17 4.3K
10:15 91.17 91.23 91.07 91.07 2.1K
10:16 91.07 91.16 91.07 91.11 10.0K
10:17 91.11 91.19 91.10 91.10 2.3K
10:18 91.22 91.22 91.20 91.21 1.4K
10:19 91.21 91.46 91.21 91.46 19.3K
10:20 91.46 91.49 91.42 91.42 12.2K
10:21 91.42 91.50 91.42 91.50 3.2K
10:22 91.50 91.50 91.44 91.44 4.1K
10:23 91.45 91.50 91.43 91.43 3.6K
10:24 91.49 91.49 91.31 91.36 7.2K
10:25 91.36 91.40 91.36 91.40 1.3K
10:26 91.40 91.40 91.32 91.34 4.7K
10:27 91.34 91.44 91.34 91.44 3.8K
10:28 91.44 91.53 91.44 91.53 1.1K
10:29 91.53 91.53 91.47 91.51 1.7K
10:30 91.51 91.51 91.36 91.36 5.2K
10:31 91.36 91.42 91.36 91.42 2.0K
10:32 91.48 91.48 91.48 91.48 2.3K
10:33 91.49 91.49 91.42 91.44 3.7K
10:34 91.44 91.46 91.44 91.46 2.2K
10:35 91.42 91.42 91.33 91.41 6.0K
10:36 91.42 91.42 91.35 91.35 1.7K
10:37 91.33 91.37 91.33 91.37 2.3K
10:38 91.37 91.44 91.37 91.44 2.6K
10:39 91.44 91.44 91.40 91.40 1.5K
10:40 91.40 91.40 91.37 91.37 1.7K
10:41 91.37 91.46 91.37 91.39 4.4K
10:42 91.44 91.44 91.44 91.44 0.6K
10:43 91.44 91.60 91.44 91.60 2.8K
10:44 91.60 91.62 91.60 91.62 1.4K
10:45 91.62 91.62 91.62 91.62 1.6K
10:46 91.60 91.74 91.60 91.72 6.4K
10:47 91.72 91.73 91.72 91.72 5.4K
10:48 91.72 91.72 91.71 91.71 7.6K
10:49 91.64 91.74 91.64 91.74 8.7K
10:50 91.77 91.77 91.68 91.68 5.2K
10:51 91.68 91.72 91.68 91.72 3.6K
10:52 91.75 91.86 91.75 91.86 6.5K
10:53 91.86 91.86 91.78 91.78 4.7K
10:54 91.76 91.76 91.68 91.69 11.4K
10:55 91.66 91.67 91.60 91.60 4.9K
10:56 91.59 91.63 91.48 91.48 26.5K
10:57 91.48 91.49 91.45 91.46 18.6K
10:58 91.46 91.46 91.41 91.43 18.1K
10:59 91.36 91.38 91.35 91.38 7.0K
11:00 91.37 91.39 91.27 91.39 44.6K
11:01 91.44 91.44 91.37 91.38 10.6K
11:02 91.38 91.38 91.34 91.34 1.6K
11:03 91.34 91.35 91.31 91.35 3.0K
11:04 91.39 91.55 91.39 91.55 8.8K
11:05 91.58 91.61 91.48 91.51 4.7K
11:06 91.53 91.68 91.53 91.68 3.2K
11:07 91.68 91.78 91.68 91.78 2.0K
11:08 91.81 91.81 91.61 91.61 7.8K
11:09 91.59 91.70 91.58 91.70 4.4K
11:10 91.70 91.71 91.70 91.71 1.6K
11:11 91.71 91.71 91.63 91.65 7.3K
11:12 91.61 91.61 91.34 91.36 13.6K
11:13 91.39 91.39 91.39 91.39 2.2K
11:14 91.39 91.46 91.38 91.46 4.6K
11:15 91.42 91.45 91.38 91.38 2.2K
11:16 91.38 91.40 91.38 91.38 2.6K
11:17 91.45 91.45 91.38 91.40 2.1K
11:18 91.40 91.45 91.40 91.45 1.0K
11:19 91.41 91.45 91.41 91.45 2.7K
11:20 91.45 91.52 91.45 91.45 7.3K
11:21 91.49 91.49 91.49 91.49 1.4K
11:22 91.49 91.49 91.41 91.41 4.4K
11:23 91.41 91.51 91.41 91.51 2.0K
11:24 91.51 91.51 91.51 91.51 0.7K
11:25 91.48 91.48 91.46 91.46 2.6K
11:26 91.45 91.45 91.45 91.45 2.4K
11:27 91.45 91.53 91.45 91.51 4.4K
11:28 91.50 91.50 91.45 91.45 7.8K
11:29 91.37 91.37 91.33 91.37 12.9K
11:30 91.42 91.46 91.42 91.46 2.0K
11:31 91.50 91.53 91.49 91.51 3.9K
11:32 91.50 91.54 91.49 91.54 7.3K
11:33 91.47 91.56 91.47 91.56 4.1K
11:34 91.52 91.62 91.52 91.62 4.7K
11:35 91.62 91.62 91.60 91.60 1.4K
11:36 91.54 91.57 91.50 91.57 8.5K
11:37 91.53 91.56 91.50 91.50 4.8K
11:38 91.56 91.60 91.56 91.60 2.1K
11:39 91.60 91.64 91.60 91.64 2.0K
11:40 91.55 91.55 91.49 91.49 5.7K
11:41 91.52 91.57 91.51 91.54 1.5K
11:42 91.55 91.55 91.55 91.55 1.7K
11:43 91.50 91.55 91.50 91.55 4.0K
11:44 91.55 91.59 91.55 91.55 3.4K
11:45 91.56 91.57 91.54 91.54 1.3K
11:46 91.58 91.58 91.57 91.58 2.1K
11:47 91.58 91.59 91.58 91.59 1.4K
11:48 91.59 91.59 91.51 91.59 9.0K
11:49 91.59 91.59 91.53 91.56 3.8K
11:50 91.56 91.59 91.56 91.59 2.3K
11:51 91.59 91.59 91.50 91.50 11.6K
11:52 91.50 91.53 91.50 91.53 6.5K
11:53 91.53 91.54 91.53 91.54 15.7K
11:54 91.56 91.56 91.52 91.52 3.0K
11:55 91.52 91.52 91.47 91.50 8.3K
11:56 91.50 91.50 91.50 91.50 0.4K
11:57 91.50 91.50 91.47 91.47 1.4K
11:58 91.45 91.45 91.45 91.45 3.6K
11:59 91.45 91.45 91.41 91.41 2.5K
12:00 91.42 91.42 91.40 91.41 9.4K
12:01 91.41 91.41 91.39 91.41 4.9K
12:02 91.42 91.45 91.42 91.45 2.1K
12:03 91.42 91.45 91.42 91.42 1.3K
12:04 91.41 91.45 91.41 91.45 2.2K
12:05 91.42 91.42 91.42 91.42 2.4K
12:06 91.42 91.47 91.41 91.46 15.8K
12:07 91.47 91.51 91.47 91.51 3.0K
12:08 91.50 91.56 91.50 91.56 1.8K
12:09 91.58 91.63 91.57 91.63 3.3K
12:10 91.68 91.70 91.68 91.70 0.7K
12:11 91.71 91.77 91.70 91.77 3.2K
12:12 91.68 91.68 91.61 91.61 4.8K
12:13 91.67 91.67 91.58 91.58 6.0K
12:14 91.58 91.58 91.58 91.58 0.7K
12:15 91.58 91.58 91.51 91.51 1.0K
12:16 91.50 91.55 91.48 91.55 14.3K
12:17 91.55 91.55 91.53 91.53 2.1K
12:18 91.53 91.53 91.52 91.52 0.5K
12:19 91.52 91.58 91.52 91.58 5.3K
12:20 91.58 91.58 91.52 91.53 3.0K
12:21 91.50 91.54 91.49 91.54 1.3K
12:22 91.52 91.57 91.52 91.54 2.7K
12:23 91.54 91.55 91.54 91.54 1.8K
12:24 91.58 91.58 91.52 91.57 1.4K
12:25 91.55 91.55 91.49 91.49 3.7K
12:26 91.48 91.48 91.48 91.48 3.3K
12:27 91.48 91.52 91.46 91.46 2.2K
12:28 91.46 91.48 91.46 91.48 1.1K
12:29 91.48 91.48 91.35 91.35 8.3K
12:30 91.36 91.36 91.32 91.32 1.5K
12:31 91.24 91.24 91.24 91.24 2.8K
12:32 91.26 91.26 91.09 91.09 4.5K
12:33 91.25 91.25 91.25 91.25 4.0K
12:34 91.25 91.25 91.22 91.22 8.9K
12:35 91.22 91.24 91.17 91.24 2.0K
12:36 91.25 91.26 91.20 91.20 7.7K
12:37 91.25 91.27 91.25 91.27 2.0K
12:38 91.22 91.23 91.22 91.23 7.0K
12:39 91.24 91.26 91.22 91.22 3.7K
12:40 91.22 91.22 91.20 91.20 2.0K
12:41 91.21 91.29 91.21 91.29 5.8K
12:42 91.27 91.28 91.26 91.26 3.3K
12:43 91.25 91.25 91.23 91.25 5.0K
12:44 91.25 91.29 91.25 91.27 2.2K
12:45 91.27 91.28 91.27 91.28 2.1K
12:46 91.30 91.31 91.30 91.31 2.3K
12:47 91.31 91.31 91.23 91.31 5.8K
12:48 91.31 91.31 91.28 91.31 4.7K
12:49 91.31 91.31 91.29 91.31 5.5K
12:50 91.31 91.34 91.31 91.34 0.9K
12:51 91.35 91.37 91.34 91.37 1.9K
12:52 91.37 91.37 91.30 91.31 1.9K
12:53 91.32 91.32 91.24 91.25 3.8K
12:54 91.25 91.25 91.22 91.22 2.8K
12:55 91.27 91.27 91.22 91.24 1.4K
12:56 91.24 91.28 91.24 91.24 3.6K
12:57 91.24 91.24 91.20 91.20 3.1K
12:58 91.20 91.23 91.20 91.22 3.0K
12:59 91.22 91.24 91.22 91.24 2.4K
13:00 91.26 91.26 91.24 91.24 1.1K
13:01 91.24 91.24 91.22 91.24 2.8K
13:02 91.24 91.29 91.24 91.29 2.7K
13:03 91.29 91.29 91.24 91.24 6.5K
13:04 91.26 91.26 91.16 91.17 5.7K
13:05 91.16 91.20 91.14 91.20 2.5K
13:06 91.20 91.20 91.16 91.16 3.1K
13:07 91.13 91.13 91.12 91.12 2.5K
13:08 91.12 91.19 91.12 91.19 1.3K
13:09 91.19 91.19 91.07 91.07 4.1K
13:10 91.07 91.08 91.07 91.08 0.7K
13:11 91.08 91.09 91.05 91.05 5.0K
13:12 91.05 91.05 91.02 91.02 1.3K
13:13 90.98 90.98 90.89 90.89 5.1K
13:14 90.89 91.01 90.89 90.94 8.0K
13:15 90.94 90.94 90.91 90.91 1.1K
13:16 90.91 90.95 90.90 90.95 0.7K
13:17 90.95 90.97 90.95 90.95 0.4K
13:18 90.98 90.98 90.91 90.91 2.7K
13:19 90.87 90.87 90.87 90.87 1.0K
13:20 90.89 90.92 90.89 90.92 2.7K
13:21 90.97 91.08 90.97 91.08 20.0K
13:22 91.07 91.10 91.06 91.08 4.9K
13:23 91.08 91.15 91.08 91.13 1.3K
13:24 91.11 91.14 91.11 91.14 3.1K
13:25 91.09 91.09 91.03 91.06 14.8K
13:26 91.06 91.11 91.03 91.11 5.0K
13:27 91.12 91.12 91.08 91.10 4.7K
13:28 91.10 91.10 91.10 91.10 0.6K
13:29 91.14 91.23 91.14 91.23 2.2K
13:30 91.22 91.27 91.22 91.22 3.7K
13:31 91.22 91.27 91.22 91.27 1.2K
13:32 91.27 91.27 91.14 91.14 2.7K
13:33 91.14 91.20 91.14 91.20 0.6K
13:34 91.20 91.23 91.20 91.21 2.3K
13:35 91.26 91.26 91.24 91.26 2.4K
13:36 91.26 91.29 91.23 91.23 1.4K
13:37 91.26 91.28 91.25 91.28 65.5K
13:38 91.28 91.31 91.28 91.28 3.1K
13:39 91.28 91.34 91.28 91.33 4.7K
13:40 91.33 91.33 91.32 91.32 1.9K
13:41 91.32 91.33 91.32 91.33 7.3K
13:42 91.35 91.37 91.34 91.37 2.7K
13:43 91.32 91.36 91.32 91.36 4.7K
13:44 91.36 91.43 91.35 91.43 3.3K
13:45 91.43 91.43 91.37 91.37 9.3K
13:46 91.35 91.39 91.35 91.39 6.2K
13:47 91.36 91.36 91.32 91.33 7.4K
13:48 91.35 91.35 91.28 91.30 5.6K
13:49 91.29 91.34 91.29 91.34 2.8K
13:50 91.35 91.36 91.30 91.33 6.8K
13:51 91.33 91.33 91.30 91.33 1.6K
13:52 91.33 91.35 91.33 91.35 1.4K
13:53 91.35 91.35 91.33 91.35 0.9K
13:54 91.34 91.34 91.33 91.33 2.4K
13:55 91.35 91.44 91.33 91.44 4.1K
13:56 91.41 91.44 91.41 91.42 5.3K
13:57 91.42 91.42 91.36 91.36 7.3K
13:58 91.36 91.36 91.32 91.32 2.5K
13:59 91.32 91.37 91.32 91.37 0.8K
14:00 91.37 91.37 91.32 91.32 4.3K
14:01 91.32 91.33 91.32 91.33 1.0K
14:02 91.30 91.35 91.29 91.35 8.0K
14:03 91.35 91.35 91.31 91.31 10.1K
14:04 91.33 91.33 91.27 91.27 4.6K
14:05 91.28 91.28 91.20 91.20 4.9K
14:06 91.25 91.28 91.23 91.25 4.2K
14:07 91.25 91.25 91.25 91.25 1.3K
14:08 91.25 91.25 91.21 91.25 3.6K
14:09 91.25 91.28 91.23 91.28 1.2K
14:10 91.28 91.28 91.15 91.15 9.5K
14:11 91.15 91.21 91.15 91.21 1.2K
14:12 91.20 91.21 91.20 91.21 4.0K
14:13 91.28 91.28 91.24 91.24 9.4K
14:14 91.25 91.25 91.22 91.22 1.4K
14:15 91.20 91.22 91.20 91.22 3.1K
14:16 91.22 91.22 91.20 91.20 4.5K
14:17 91.21 91.26 91.21 91.26 3.6K
14:18 91.26 91.26 91.21 91.21 0.8K
14:19 91.20 91.24 91.18 91.18 6.5K
14:20 91.18 91.22 91.14 91.22 3.9K
14:21 91.22 91.22 91.16 91.16 3.4K
14:22 91.16 91.17 91.14 91.17 2.5K
14:23 91.16 91.16 91.14 91.14 5.5K
14:24 91.09 91.09 91.06 91.06 4.8K
14:25 91.07 91.12 91.07 91.12 2.9K
14:26 91.05 91.06 91.05 91.06 3.8K
14:27 91.06 91.10 91.06 91.08 4.7K
14:28 91.08 91.09 90.99 91.02 8.5K
14:29 91.02 91.07 91.02 91.07 1.8K
14:30 91.07 91.07 91.04 91.07 0.8K
14:31 91.06 91.06 91.04 91.04 3.2K
14:32 91.08 91.13 91.08 91.13 6.4K
14:33 91.13 91.13 91.10 91.10 1.9K
14:34 91.10 91.10 91.06 91.08 9.8K
14:35 91.09 91.09 91.09 91.09 1.1K
14:36 91.09 91.09 91.09 91.09 2.1K
14:37 91.09 91.09 91.07 91.07 1.3K
14:38 91.09 91.09 91.06 91.06 11.8K
14:39 91.06 91.08 91.06 91.08 3.8K
14:40 91.08 91.12 91.08 91.10 3.4K
14:41 91.07 91.07 91.00 91.04 6.6K
14:42 91.04 91.04 91.02 91.04 6.7K
14:43 91.04 91.08 91.04 91.06 7.1K
14:44 91.06 91.12 91.06 91.12 6.1K
14:45 91.13 91.14 91.12 91.14 0.8K
14:46 91.16 91.17 91.15 91.15 10.0K
14:47 91.15 91.15 91.10 91.10 7.4K
14:48 91.09 91.11 91.09 91.09 5.6K
14:49 91.07 91.08 91.07 91.08 1.7K
14:50 91.07 91.10 91.07 91.07 5.9K
14:51 91.07 91.07 91.04 91.04 1.8K
14:52 91.04 91.08 91.04 91.08 3.0K
14:53 91.09 91.12 91.08 91.12 6.9K
14:54 91.10 91.10 91.09 91.09 2.9K
14:55 91.12 91.15 91.12 91.15 3.1K
14:56 91.15 91.15 91.12 91.12 9.6K
14:57 91.10 91.13 91.08 91.13 11.6K
14:58 91.13 91.16 91.13 91.16 1.2K
14:59 91.16 91.16 91.15 91.16 3.2K
15:00 91.16 91.23 91.16 91.20 3.8K
15:01 91.15 91.15 91.10 91.10 5.8K
15:02 91.10 91.16 91.10 91.16 1.0K
15:03 91.06 91.07 91.06 91.07 3.6K
15:04 91.06 91.08 91.06 91.08 2.3K
15:05 91.06 91.06 90.96 90.96 8.2K
15:06 90.96 90.96 90.93 90.95 5.6K
15:07 90.95 90.97 90.95 90.97 2.4K
15:08 90.97 90.97 90.97 90.97 1.3K
15:09 90.97 91.03 90.97 91.03 2.1K
15:10 91.00 91.01 90.98 90.98 3.9K
15:11 90.99 91.05 90.99 91.05 2.8K
15:12 91.05 91.05 91.01 91.01 1.4K
15:13 90.96 90.96 90.96 90.96 7.2K
15:14 90.97 90.98 90.96 90.96 4.7K
15:15 90.96 90.96 90.94 90.96 4.0K
15:16 90.94 90.99 90.94 90.96 4.7K
15:17 90.96 91.00 90.96 91.00 12.4K
15:18 91.00 91.00 90.95 90.95 11.6K
15:19 90.98 90.99 90.95 90.99 3.4K
15:20 90.99 90.99 90.99 90.99 2.5K
15:21 90.97 90.98 90.95 90.95 9.4K
15:22 90.96 90.96 90.96 90.96 4.3K
15:23 90.92 90.92 90.89 90.90 6.1K
15:24 90.90 90.90 90.86 90.90 3.2K
15:25 90.86 90.86 90.86 90.86 3.6K
15:26 90.86 90.87 90.82 90.84 5.3K
15:27 90.84 90.84 90.81 90.82 4.2K
15:28 90.83 90.83 90.83 90.83 1.6K
15:29 90.84 90.86 90.82 90.86 7.3K
15:30 90.86 90.87 90.86 90.87 1.7K
15:31 90.89 90.91 90.85 90.87 11.3K
15:32 90.85 90.88 90.85 90.88 1.7K
15:33 90.82 90.84 90.80 90.84 8.1K
15:34 90.89 90.89 90.86 90.86 5.1K
15:35 90.87 90.93 90.87 90.93 5.2K
15:36 90.91 90.97 90.91 90.94 59.6K
15:37 90.90 90.97 90.90 90.93 16.5K
15:38 90.93 90.93 90.90 90.90 11.1K
15:39 90.93 90.93 90.93 90.93 5.9K
15:40 90.93 90.93 90.91 90.91 10.8K
15:41 90.90 90.90 90.90 90.90 7.0K
15:42 90.90 90.91 90.87 90.91 14.9K
15:43 90.91 90.91 90.90 90.91 6.9K
15:44 90.91 90.91 90.91 90.91 12.3K
15:45 90.83 90.83 90.79 90.79 11.2K
15:46 90.78 90.78 90.75 90.75 8.1K
15:47 90.80 90.80 90.80 90.80 5.2K
15:48 90.85 90.86 90.81 90.86 9.2K
15:49 90.87 90.89 90.85 90.85 8.1K
15:50 90.85 90.89 90.84 90.89 6.5K
15:51 90.85 90.90 90.84 90.90 14.8K
15:52 90.87 90.96 90.87 90.96 17.5K
15:53 90.96 90.96 90.93 90.95 23.5K
15:54 90.96 90.96 90.80 90.87 26.7K
15:55 90.88 90.93 90.88 90.92 24.1K
15:56 90.89 90.95 90.87 90.87 22.6K
15:57 90.92 90.92 90.90 90.90 33.7K
15:58 90.89 90.91 90.89 90.89 35.7K
15:59 90.89 90.91 90.86 90.91 41.2K
16:00 90.90 90.90 90.76 90.89 710.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据