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 89.99 92.00 89.99 90.34 23.5K
09:32 90.34 90.37 90.30 90.37 4.3K
09:33 90.37 90.37 90.13 90.14 4.9K
09:34 90.14 90.26 90.14 90.26 3.6K
09:35 90.26 90.44 90.26 90.44 5.3K
09:36 90.44 90.45 90.44 90.45 1.0K
09:37 90.56 90.65 90.56 90.56 0.9K
09:38 90.56 90.72 90.56 90.72 1.7K
09:39 90.79 90.79 90.76 90.76 0.7K
09:40 90.61 90.64 90.61 90.64 5.3K
09:41 90.64 90.64 90.48 90.48 0.8K
09:42 90.56 90.56 90.49 90.49 2.6K
09:43 90.49 90.59 90.49 90.59 1.8K
09:44 90.59 90.59 90.41 90.42 2.5K
09:45 90.42 90.43 90.42 90.43 1.0K
09:46 90.45 90.46 90.38 90.46 0.8K
09:47 90.46 90.46 90.46 90.46 0.6K
09:48 90.47 90.47 90.40 90.40 1.6K
09:49 90.40 90.40 90.22 90.22 2.3K
09:50 90.22 90.22 90.22 90.22 0.2K
09:51 90.24 90.24 90.16 90.17 5.1K
09:52 90.17 90.17 90.00 90.00 1.8K
09:53 89.96 90.00 89.96 89.96 1.1K
09:54 90.08 90.11 90.08 90.11 1.4K
09:55 90.11 90.11 90.11 90.11 1.0K
09:56 90.06 90.08 90.06 90.08 1.5K
09:57 90.04 90.04 90.00 90.04 1.4K
09:58 90.04 90.04 90.01 90.01 2.1K
09:59 90.04 90.07 90.01 90.01 2.0K
10:00 90.08 90.08 90.08 90.08 2.7K
10:01 90.07 90.07 89.95 89.97 3.2K
10:02 89.97 89.97 89.78 89.78 2.5K
10:03 89.79 89.80 89.79 89.79 3.1K
10:04 89.80 89.93 89.80 89.93 5.3K
10:05 90.04 90.05 89.99 90.05 1.1K
10:06 90.01 90.01 89.71 89.71 3.8K
10:07 89.71 89.71 89.69 89.69 0.7K
10:08 89.69 89.69 89.69 89.69 1.1K
10:09 89.69 89.69 89.69 89.69 0.7K
10:10 89.51 89.51 89.51 89.51 0.5K
10:11 89.51 89.58 89.51 89.58 1.6K
10:12 89.58 89.63 89.58 89.63 2.8K
10:13 89.63 89.64 89.63 89.64 3.2K
10:14 89.64 89.64 89.64 89.64 1.5K
10:15 89.70 89.70 89.67 89.67 4.5K
10:16 89.67 89.67 89.59 89.59 1.2K
10:17 89.59 89.59 89.51 89.57 1.4K
10:18 89.57 89.69 89.57 89.69 2.8K
10:19 89.69 89.69 89.63 89.63 0.9K
10:20 89.63 89.65 89.63 89.65 0.3K
10:21 89.65 89.65 89.63 89.63 1.1K
10:22 89.63 89.63 89.52 89.52 2.3K
10:23 89.58 89.58 89.50 89.50 2.4K
10:24 89.50 89.65 89.50 89.65 3.0K
10:25 89.65 89.65 89.58 89.58 3.3K
10:26 89.58 89.58 89.47 89.47 1.7K
10:27 89.43 89.48 89.43 89.48 2.8K
10:28 89.48 89.48 89.47 89.47 1.6K
10:29 89.47 89.48 89.35 89.48 5.9K
10:30 89.48 89.48 89.41 89.41 2.8K
10:31 89.41 89.41 89.33 89.38 7.9K
10:32 89.38 89.38 89.38 89.38 0.9K
10:33 89.38 89.38 89.33 89.36 5.6K
10:34 89.33 89.33 89.20 89.27 13.7K
10:35 89.27 89.40 89.27 89.38 7.9K
10:36 89.38 89.38 89.37 89.38 3.8K
10:37 89.38 89.38 89.31 89.37 2.2K
10:38 89.37 89.37 89.37 89.37 1.4K
10:39 89.37 89.37 89.17 89.29 19.0K
10:40 89.31 89.33 89.22 89.22 3.3K
10:41 89.22 89.22 89.21 89.21 1.7K
10:42 89.24 89.24 89.18 89.21 1.6K
10:43 89.21 89.23 89.18 89.18 2.7K
10:44 89.26 89.26 89.13 89.13 2.6K
10:45 89.13 89.13 89.10 89.10 2.2K
10:46 89.16 89.20 89.12 89.12 2.9K
10:47 89.12 89.21 89.10 89.12 2.1K
10:48 89.16 89.17 89.08 89.13 1.7K
10:49 89.12 89.14 89.09 89.13 3.3K
10:50 89.13 89.13 89.00 89.00 8.3K
10:51 89.06 89.06 88.97 88.97 2.2K
10:52 88.97 89.02 88.91 88.98 4.3K
10:53 88.94 88.94 88.90 88.90 3.6K
10:54 88.91 88.97 88.90 88.97 2.4K
10:55 88.97 88.99 88.93 88.94 1.8K
10:56 88.94 88.94 88.88 88.88 3.8K
10:57 88.88 88.89 88.84 88.89 6.5K
10:58 88.90 88.90 88.77 88.77 6.4K
10:59 88.77 88.86 88.77 88.86 5.1K
11:00 88.92 88.97 88.86 88.86 15.6K
11:01 88.79 88.93 88.75 88.93 25.1K
11:02 89.05 89.11 89.04 89.09 11.5K
11:03 89.09 89.09 89.03 89.05 3.2K
11:04 89.09 89.13 89.04 89.04 6.2K
11:05 89.04 89.04 88.89 88.89 2.4K
11:06 88.89 89.08 88.89 89.08 3.2K
11:07 89.08 89.09 89.02 89.09 3.1K
11:08 88.98 89.03 88.98 89.01 3.0K
11:09 89.01 89.03 89.01 89.03 1.0K
11:10 89.03 89.03 88.98 88.98 1.9K
11:11 88.96 88.99 88.95 88.99 2.5K
11:12 88.99 89.07 88.99 89.07 4.0K
11:13 89.11 89.11 89.04 89.04 3.7K
11:14 89.03 89.05 89.03 89.03 1.5K
11:15 89.03 89.03 88.96 89.00 2.5K
11:16 89.00 89.05 88.97 89.05 2.6K
11:17 89.01 89.06 89.01 89.06 0.8K
11:18 89.01 89.01 88.98 88.98 2.3K
11:19 88.99 89.07 88.98 89.07 1.3K
11:20 89.07 89.08 89.07 89.08 2.7K
11:21 89.14 89.14 89.08 89.14 1.6K
11:22 89.02 89.07 89.02 89.03 1.2K
11:23 89.03 89.03 89.03 89.03 2.8K
11:24 89.03 89.03 88.98 88.98 1.1K
11:25 88.98 88.98 88.98 88.98 1.3K
11:26 88.98 89.09 88.98 89.07 8.1K
11:27 89.06 89.06 89.06 89.06 2.6K
11:28 89.06 89.06 88.98 88.99 6.0K
11:29 88.99 88.99 88.98 88.98 1.7K
11:30 88.98 89.03 88.98 89.01 2.1K
11:31 89.01 89.01 88.95 88.95 0.9K
11:32 88.93 89.07 88.93 89.07 4.6K
11:33 89.06 89.08 89.03 89.03 2.0K
11:34 88.93 89.00 88.93 88.98 2.4K
11:35 89.02 89.03 89.00 89.03 3.3K
11:36 89.03 89.04 89.03 89.04 1.9K
11:37 89.04 89.05 89.02 89.04 2.5K
11:38 89.09 89.10 89.03 89.03 2.2K
11:39 89.01 89.04 89.01 89.01 10.9K
11:40 89.01 89.04 89.01 89.04 12.5K
11:41 89.04 89.04 89.03 89.03 0.8K
11:42 89.03 89.03 88.92 88.92 1.9K
11:43 88.92 88.95 88.88 88.88 2.6K
11:44 88.88 88.88 88.83 88.83 3.1K
11:45 88.87 88.89 88.87 88.89 9.8K
11:46 88.95 88.95 88.92 88.92 3.0K
11:47 88.93 88.93 88.83 88.83 11.8K
11:48 88.86 88.86 88.83 88.86 3.1K
11:49 88.98 89.03 88.98 88.99 3.0K
11:50 88.97 89.02 88.97 88.97 6.6K
11:51 88.97 89.03 88.96 88.99 12.0K
11:52 89.04 89.10 89.04 89.10 4.6K
11:53 89.05 89.12 89.05 89.12 5.9K
11:54 89.08 89.16 89.06 89.16 5.4K
11:55 89.16 89.17 89.10 89.10 4.6K
11:56 89.14 89.20 89.12 89.12 4.6K
11:57 89.17 89.17 89.08 89.08 5.9K
11:58 89.15 89.22 89.09 89.22 3.5K
11:59 89.20 89.25 89.16 89.20 3.9K
12:00 89.21 89.21 89.21 89.21 1.2K
12:01 89.27 89.27 89.16 89.16 5.3K
12:02 89.13 89.16 89.12 89.12 13.9K
12:03 89.12 89.20 89.10 89.15 4.9K
12:04 89.12 89.12 89.09 89.09 4.1K
12:05 89.09 89.09 89.07 89.07 11.0K
12:06 89.07 89.07 89.07 89.07 5.4K
12:07 89.07 89.13 89.07 89.13 7.9K
12:08 89.13 89.13 89.13 89.13 2.5K
12:09 89.13 89.13 89.13 89.13 2.2K
12:10 89.19 89.19 89.11 89.11 4.9K
12:11 89.11 89.15 89.11 89.15 1.5K
12:12 89.15 89.15 89.06 89.13 4.2K
12:13 89.15 89.15 89.14 89.15 7.9K
12:14 89.11 89.11 89.04 89.04 4.7K
12:15 89.04 89.04 88.92 88.92 3.1K
12:16 88.92 88.94 88.90 88.94 2.6K
12:17 88.93 89.10 88.93 89.10 4.7K
12:18 89.06 89.12 89.06 89.12 2.9K
12:19 89.12 89.12 89.08 89.08 4.4K
12:20 89.00 89.03 88.99 88.99 2.4K
12:21 89.04 89.05 89.04 89.05 3.2K
12:22 89.05 89.06 89.04 89.04 3.3K
12:23 89.04 89.04 88.96 88.99 1.9K
12:24 88.99 88.99 88.99 88.99 1.4K
12:25 88.94 88.94 88.89 88.89 4.3K
12:26 88.89 88.89 88.85 88.85 1.6K
12:27 88.83 88.83 88.75 88.78 2.3K
12:28 88.78 88.80 88.78 88.80 2.9K
12:29 88.75 88.78 88.75 88.78 3.1K
12:30 88.78 88.78 88.73 88.74 2.7K
12:31 88.77 88.77 88.72 88.72 3.9K
12:32 88.72 88.72 88.68 88.68 1.8K
12:33 88.69 88.76 88.69 88.76 2.0K
12:34 88.76 88.76 88.72 88.72 3.1K
12:35 88.72 88.79 88.71 88.79 3.3K
12:36 88.79 88.79 88.71 88.71 6.3K
12:37 88.67 88.73 88.67 88.73 1.9K
12:38 88.73 88.78 88.68 88.69 3.5K
12:39 88.66 88.66 88.62 88.65 4.5K
12:40 88.62 88.71 88.62 88.66 2.9K
12:41 88.61 88.71 88.61 88.71 1.6K
12:42 88.71 88.71 88.66 88.66 3.9K
12:43 88.66 88.66 88.66 88.66 0.7K
12:44 88.68 88.68 88.68 88.68 1.4K
12:45 88.68 88.68 88.68 88.68 0.9K
12:46 88.68 88.68 88.68 88.68 0.2K
12:47 88.70 88.71 88.70 88.71 1.9K
12:48 88.75 88.75 88.71 88.71 0.5K
12:49 88.77 88.78 88.72 88.72 3.8K
12:50 88.73 88.73 88.73 88.73 1.3K
12:51 88.73 88.73 88.73 88.73 0.5K
12:52 88.73 88.73 88.69 88.69 1.3K
12:53 88.69 88.69 88.69 88.69 0.9K
12:54 88.69 88.70 88.69 88.70 0.6K
12:55 88.70 88.70 88.66 88.66 1.6K
12:56 88.66 88.66 88.66 88.66 0.6K
12:57 88.71 88.71 88.62 88.62 2.6K
12:58 88.69 88.69 88.59 88.59 2.1K
12:59 88.59 88.65 88.59 88.62 1.2K
13:00 88.62 88.62 88.58 88.58 1.4K
13:01 88.58 88.64 88.58 88.64 0.7K
13:02 88.64 88.64 88.60 88.61 8.0K
13:03 88.61 88.61 88.56 88.57 1.9K
13:04 88.59 88.59 88.56 88.58 1.3K
13:05 88.58 88.61 88.58 88.61 2.1K
13:06 88.61 88.61 88.59 88.59 3.5K
13:07 88.56 88.59 88.50 88.50 4.6K
13:08 88.50 88.56 88.50 88.56 1.2K
13:09 88.53 88.62 88.53 88.62 2.6K
13:10 88.62 88.63 88.62 88.63 0.9K
13:11 88.63 88.63 88.63 88.63 1.6K
13:12 88.62 88.63 88.62 88.63 0.5K
13:13 88.70 88.74 88.67 88.71 1.9K
13:14 88.75 88.75 88.70 88.70 2.7K
13:15 88.75 88.78 88.74 88.78 2.7K
13:16 88.78 88.86 88.78 88.84 4.4K
13:17 88.84 88.88 88.84 88.88 0.8K
13:18 88.88 88.88 88.85 88.85 0.7K
13:19 88.85 88.87 88.85 88.87 1.0K
13:20 88.86 88.93 88.86 88.90 2.5K
13:21 88.91 88.91 88.85 88.85 3.3K
13:22 88.85 88.86 88.85 88.86 3.3K
13:23 88.86 88.86 88.86 88.86 4.0K
13:24 88.86 88.86 88.83 88.83 3.3K
13:25 88.83 88.83 88.75 88.75 2.3K
13:26 88.76 88.76 88.76 88.76 0.9K
13:27 88.76 88.76 88.71 88.71 2.6K
13:28 88.73 88.76 88.73 88.75 1.6K
13:29 88.78 88.84 88.78 88.83 1.7K
13:30 88.83 88.83 88.79 88.79 2.4K
13:31 88.79 88.79 88.79 88.79 1.6K
13:32 88.79 88.81 88.79 88.81 2.9K
13:33 88.81 88.84 88.78 88.84 2.0K
13:34 88.84 88.84 88.78 88.79 4.8K
13:35 88.76 88.76 88.76 88.76 1.9K
13:36 88.76 88.76 88.75 88.75 2.3K
13:37 88.75 88.75 88.75 88.75 1.7K
13:38 88.75 88.85 88.75 88.85 3.2K
13:39 88.88 88.88 88.88 88.88 1.2K
13:40 88.90 88.90 88.87 88.87 4.6K
13:41 88.87 88.87 88.87 88.87 0.6K
13:42 88.87 88.91 88.87 88.91 0.7K
13:43 88.91 88.91 88.89 88.89 2.6K
13:44 88.89 88.89 88.83 88.83 2.3K
13:45 88.83 88.84 88.83 88.84 1.6K
13:46 88.84 88.88 88.84 88.88 2.3K
13:47 88.88 88.91 88.88 88.91 39.7K
13:48 88.94 88.94 88.88 88.91 3.5K
13:49 88.84 88.84 88.82 88.82 2.6K
13:50 88.82 88.82 88.82 88.82 0.6K
13:51 88.87 88.87 88.85 88.85 1.6K
13:52 88.85 88.89 88.85 88.85 1.2K
13:53 88.85 88.92 88.85 88.92 2.3K
13:54 88.92 88.98 88.92 88.94 2.5K
13:55 88.98 88.98 88.94 88.94 3.0K
13:56 88.90 88.95 88.90 88.95 1.7K
13:57 88.95 88.95 88.95 88.95 1.7K
13:58 89.00 89.02 88.97 88.97 4.1K
13:59 88.97 89.04 88.97 89.04 1.4K
14:00 89.04 89.04 88.96 88.98 2.2K
14:01 88.98 88.99 88.98 88.99 2.3K
14:02 88.94 88.99 88.94 88.98 2.9K
14:03 88.97 88.97 88.97 88.97 2.0K
14:04 88.97 88.97 88.94 88.94 0.9K
14:05 88.94 88.94 88.94 88.94 0.5K
14:06 88.94 88.94 88.88 88.88 3.2K
14:07 88.92 88.98 88.92 88.93 2.7K
14:08 88.93 89.00 88.93 89.00 3.4K
14:09 88.96 88.96 88.91 88.91 4.5K
14:10 88.91 88.91 88.79 88.79 1.9K
14:11 88.79 88.82 88.79 88.82 0.7K
14:12 88.84 88.89 88.81 88.81 2.0K
14:13 88.81 88.81 88.76 88.76 1.9K
14:14 88.76 88.80 88.76 88.80 1.7K
14:15 88.83 88.87 88.80 88.80 4.6K
14:16 88.80 88.80 88.79 88.79 1.4K
14:17 88.79 88.85 88.78 88.85 1.4K
14:18 88.80 88.82 88.80 88.82 2.4K
14:19 88.82 88.82 88.81 88.81 1.6K
14:20 88.81 88.82 88.81 88.82 1.8K
14:21 88.82 88.83 88.82 88.83 1.3K
14:22 88.83 88.89 88.83 88.89 1.0K
14:23 88.89 88.91 88.89 88.91 1.7K
14:24 88.87 88.87 88.86 88.86 4.3K
14:25 88.86 88.90 88.86 88.90 1.9K
14:26 88.90 88.90 88.80 88.80 1.5K
14:27 88.87 88.87 88.76 88.76 3.2K
14:28 88.76 88.76 88.72 88.72 2.0K
14:29 88.72 88.77 88.72 88.77 1.2K
14:30 88.72 88.77 88.67 88.67 1.8K
14:31 88.67 88.67 88.67 88.67 0.5K
14:32 88.67 88.68 88.63 88.63 3.4K
14:33 88.66 88.70 88.65 88.70 2.7K
14:34 88.70 88.70 88.70 88.70 1.5K
14:35 88.70 88.70 88.61 88.65 3.6K
14:36 88.62 88.62 88.55 88.55 3.0K
14:37 88.53 88.56 88.53 88.56 4.5K
14:38 88.65 88.65 88.58 88.58 3.2K
14:39 88.56 88.59 88.55 88.58 2.4K
14:40 88.59 88.61 88.59 88.61 5.8K
14:41 88.62 88.65 88.60 88.60 1.0K
14:42 88.60 88.60 88.54 88.54 3.8K
14:43 88.56 88.56 88.53 88.53 1.6K
14:44 88.59 88.61 88.59 88.61 3.3K
14:45 88.61 88.64 88.61 88.64 1.4K
14:46 88.62 88.69 88.62 88.68 3.9K
14:47 88.68 88.68 88.62 88.62 2.3K
14:48 88.62 88.64 88.62 88.64 1.5K
14:49 88.64 88.64 88.61 88.64 4.5K
14:50 88.64 88.67 88.64 88.66 3.7K
14:51 88.66 88.66 88.60 88.60 2.6K
14:52 88.60 88.62 88.59 88.59 1.0K
14:53 88.59 88.62 88.59 88.62 1.7K
14:54 88.62 88.67 88.59 88.67 5.8K
14:55 88.63 88.66 88.63 88.66 4.2K
14:56 88.63 88.65 88.60 88.60 6.7K
14:57 88.60 88.60 88.57 88.57 1.1K
14:58 88.57 88.57 88.56 88.57 4.8K
14:59 88.62 88.62 88.57 88.57 2.3K
15:00 88.59 88.64 88.59 88.64 5.6K
15:01 88.54 88.54 88.50 88.53 6.5K
15:02 88.54 88.54 88.50 88.52 4.2K
15:03 88.54 88.55 88.51 88.51 6.5K
15:04 88.51 88.51 88.48 88.48 3.1K
15:05 88.43 88.43 88.34 88.38 4.6K
15:06 88.35 88.35 88.33 88.33 3.4K
15:07 88.33 88.36 88.33 88.36 1.0K
15:08 88.36 88.36 88.32 88.35 5.5K
15:09 88.35 88.35 88.31 88.31 2.7K
15:10 88.34 88.38 88.34 88.38 6.2K
15:11 88.38 88.38 88.32 88.32 5.7K
15:12 88.34 88.34 88.32 88.32 3.1K
15:13 88.32 88.40 88.32 88.38 6.6K
15:14 88.38 88.38 88.32 88.32 4.2K
15:15 88.28 88.32 88.28 88.29 5.1K
15:16 88.25 88.29 88.24 88.29 10.9K
15:17 88.27 88.33 88.27 88.31 3.3K
15:18 88.31 88.33 88.31 88.33 8.8K
15:19 88.33 88.33 88.33 88.33 3.6K
15:20 88.33 88.35 88.31 88.31 2.5K
15:21 88.33 88.33 88.24 88.24 6.8K
15:22 88.29 88.30 88.25 88.30 7.3K
15:23 88.30 88.37 88.30 88.35 4.9K
15:24 88.35 88.36 88.32 88.36 9.1K
15:25 88.37 88.40 88.37 88.40 5.2K
15:26 88.40 88.40 88.37 88.38 5.2K
15:27 88.38 88.40 88.36 88.36 4.8K
15:28 88.35 88.35 88.32 88.32 3.4K
15:29 88.32 88.32 88.28 88.30 8.4K
15:30 88.29 88.31 88.27 88.27 5.4K
15:31 88.32 88.35 88.31 88.32 9.2K
15:32 88.32 88.34 88.30 88.34 5.3K
15:33 88.35 88.39 88.33 88.38 8.4K
15:34 88.38 88.45 88.38 88.45 2.2K
15:35 88.46 88.46 88.40 88.40 5.3K
15:36 88.39 88.44 88.39 88.44 9.3K
15:37 88.40 88.41 88.39 88.41 5.9K
15:38 88.41 88.41 88.38 88.40 4.9K
15:39 88.39 88.39 88.33 88.33 3.7K
15:40 88.34 88.35 88.30 88.35 8.3K
15:41 88.33 88.42 88.33 88.42 11.1K
15:42 88.41 88.42 88.35 88.35 13.3K
15:43 88.36 88.40 88.36 88.40 8.3K
15:44 88.41 88.41 88.38 88.41 14.6K
15:45 88.41 88.42 88.39 88.39 9.7K
15:46 88.45 88.48 88.44 88.48 19.1K
15:47 88.44 88.44 88.40 88.40 8.5K
15:48 88.41 88.41 88.37 88.37 8.8K
15:49 88.35 88.41 88.35 88.41 108.1K
15:50 88.42 88.55 88.42 88.55 226.1K
15:51 88.56 88.62 88.56 88.62 32.7K
15:52 88.60 88.62 88.58 88.58 17.3K
15:53 88.58 88.58 88.53 88.53 14.3K
15:54 88.51 88.67 88.51 88.67 25.7K
15:55 88.66 88.66 88.62 88.64 18.1K
15:56 88.66 88.75 88.66 88.75 57.7K
15:57 88.73 88.76 88.73 88.76 44.2K
15:58 88.76 88.78 88.75 88.75 42.1K
15:59 88.75 88.80 88.75 88.80 59.0K
16:00 88.76 89.04 88.71 88.97 1,320.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据