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 88.88 89.55 88.88 89.20 23.7K
09:32 89.26 89.59 89.26 89.59 0.6K
09:33 89.42 89.58 89.24 89.42 2.5K
09:34 89.29 89.29 89.29 89.29 1.1K
09:35 89.34 89.45 89.34 89.45 0.7K
09:36 89.44 89.44 89.44 89.44 0.9K
09:37 89.44 89.44 89.38 89.38 1.3K
09:38 89.38 89.39 89.23 89.28 1.5K
09:39 89.28 89.30 89.28 89.30 1.4K
09:40 89.30 89.37 89.28 89.37 3.1K
09:41 89.37 89.37 89.37 89.37 0.1K
09:42 89.37 89.37 89.34 89.34 0.4K
09:43 89.34 89.34 89.20 89.20 1.7K
09:44 89.20 89.31 89.20 89.31 2.4K
09:45 89.32 89.32 89.25 89.32 2.2K
09:46 89.33 89.45 89.33 89.45 2.4K
09:47 89.47 89.54 89.47 89.54 4.8K
09:48 89.54 89.66 89.54 89.66 2.9K
09:49 89.60 89.69 89.60 89.66 2.0K
09:50 89.68 89.68 89.67 89.68 5.0K
09:51 89.66 89.76 89.66 89.75 2.1K
09:52 89.69 89.71 89.69 89.71 5.0K
09:53 89.64 89.64 89.62 89.64 6.4K
09:54 89.70 89.70 89.70 89.70 4.6K
09:55 89.81 89.86 89.81 89.81 1.7K
09:56 89.81 89.81 89.71 89.71 2.6K
09:57 89.69 89.69 89.63 89.64 4.1K
09:58 89.64 89.66 89.60 89.60 3.4K
09:59 89.60 89.64 89.59 89.64 1.5K
10:00 89.63 89.66 89.62 89.66 3.7K
10:01 89.72 89.82 89.72 89.80 18.3K
10:02 89.79 89.92 89.79 89.92 4.3K
10:03 89.94 90.03 89.90 89.90 8.6K
10:04 89.82 89.86 89.77 89.82 2.8K
10:05 89.83 89.88 89.83 89.83 3.3K
10:06 89.83 89.87 89.83 89.87 3.0K
10:07 89.83 89.89 89.83 89.89 1.9K
10:08 89.89 89.97 89.89 89.89 3.7K
10:09 89.93 89.96 89.92 89.96 1.8K
10:10 89.96 90.04 89.96 90.04 2.4K
10:11 90.04 90.04 90.02 90.02 0.8K
10:12 90.02 90.03 89.95 89.95 7.0K
10:13 89.87 89.91 89.85 89.91 2.1K
10:14 89.91 89.93 89.80 89.80 2.6K
10:15 89.86 89.86 89.82 89.82 1.7K
10:16 89.82 89.82 89.64 89.73 1.8K
10:17 89.73 89.79 89.73 89.79 1.4K
10:18 89.79 89.91 89.79 89.91 1.1K
10:19 89.97 90.04 89.97 90.04 3.4K
10:20 90.04 90.08 90.02 90.02 1.9K
10:21 90.06 90.12 90.06 90.11 1.0K
10:22 90.09 90.09 90.02 90.02 2.3K
10:23 90.02 90.10 90.02 90.10 1.0K
10:24 90.10 90.10 90.03 90.03 0.4K
10:25 90.03 90.08 90.01 90.08 1.2K
10:26 90.05 90.05 90.05 90.05 1.4K
10:27 90.05 90.18 90.05 90.18 3.8K
10:28 90.18 90.19 90.18 90.19 0.2K
10:29 90.19 90.24 90.16 90.19 2.2K
10:30 90.16 90.20 90.16 90.16 2.2K
10:31 90.03 90.07 90.02 90.07 1.8K
10:32 90.10 90.13 90.07 90.13 1.5K
10:33 90.13 90.26 90.13 90.26 1.0K
10:34 90.30 90.30 90.25 90.25 0.9K
10:35 90.25 90.25 90.25 90.25 0.2K
10:36 90.33 90.33 90.30 90.30 1.0K
10:37 90.30 90.30 90.30 90.30 0.4K
10:38 90.30 90.36 90.30 90.32 1.8K
10:39 90.27 90.27 90.08 90.08 3.1K
10:40 90.05 90.13 90.04 90.13 3.0K
10:41 90.13 90.13 90.13 90.13 0.6K
10:42 90.13 90.13 90.13 90.13 0.1K
10:43 90.13 90.18 90.10 90.11 2.6K
10:44 90.11 90.11 90.06 90.06 0.9K
10:45 90.06 90.06 89.97 89.97 4.9K
10:46 89.92 89.98 89.92 89.98 2.0K
10:47 89.92 90.02 89.92 90.02 2.2K
10:48 90.02 90.07 90.02 90.07 0.3K
10:49 89.99 89.99 89.99 89.99 1.7K
10:50 89.99 89.99 89.97 89.97 1.4K
10:51 89.97 90.04 89.97 90.04 0.8K
10:52 90.04 90.04 89.97 89.97 1.5K
10:53 90.06 90.09 90.04 90.04 2.7K
10:54 90.04 90.06 90.04 90.05 0.8K
10:55 90.05 90.07 90.01 90.07 3.1K
10:56 90.07 90.11 90.06 90.11 0.2K
10:57 90.11 90.11 90.08 90.08 0.5K
10:58 90.08 90.13 90.06 90.13 2.4K
10:59 90.13 90.13 90.09 90.09 0.9K
11:00 90.09 90.10 90.09 90.10 0.7K
11:01 90.10 90.10 90.06 90.07 1.2K
11:02 90.09 90.09 90.09 90.09 2.3K
11:03 90.09 90.09 90.05 90.09 1.6K
11:04 89.96 89.96 89.87 89.87 1.7K
11:05 89.87 89.92 89.87 89.88 1.4K
11:06 89.90 89.90 89.83 89.89 2.9K
11:07 89.89 89.95 89.89 89.95 2.0K
11:08 89.95 89.95 89.85 89.87 2.5K
11:09 89.87 89.88 89.86 89.88 0.9K
11:10 89.86 89.86 89.85 89.85 0.7K
11:11 89.85 89.89 89.85 89.88 2.2K
11:12 89.88 89.88 89.84 89.84 9.9K
11:13 89.84 89.89 89.84 89.84 1.7K
11:14 89.84 89.84 89.72 89.72 1.9K
11:15 89.84 89.88 89.84 89.88 1.9K
11:16 89.88 89.88 89.87 89.87 1.3K
11:17 89.88 89.88 89.78 89.78 2.1K
11:18 89.86 89.86 89.82 89.86 1.7K
11:19 89.86 89.89 89.83 89.83 2.4K
11:20 89.84 89.85 89.82 89.85 3.1K
11:21 89.85 89.85 89.77 89.80 6.2K
11:22 89.80 89.85 89.79 89.79 2.4K
11:23 89.76 89.91 89.76 89.91 4.6K
11:24 89.93 89.93 89.93 89.93 0.4K
11:25 89.94 90.05 89.94 90.05 4.1K
11:26 90.03 90.03 89.97 90.00 3.8K
11:27 90.04 90.12 90.04 90.12 2.2K
11:28 90.12 90.12 90.09 90.09 1.1K
11:29 90.11 90.14 90.08 90.14 5.6K
11:30 90.13 90.14 90.09 90.14 0.8K
11:31 90.14 90.22 90.14 90.19 4.0K
11:32 90.26 90.28 90.26 90.28 1.2K
11:33 90.22 90.23 90.16 90.17 8.1K
11:34 90.21 90.24 90.21 90.24 2.7K
11:35 90.20 90.20 90.20 90.20 1.9K
11:36 90.20 90.20 90.14 90.14 1.3K
11:37 90.08 90.08 90.08 90.08 0.5K
11:38 90.08 90.14 90.08 90.14 0.4K
11:39 90.14 90.14 90.06 90.06 0.7K
11:40 90.09 90.09 90.07 90.09 0.8K
11:41 90.09 90.09 90.01 90.05 1.4K
11:42 89.99 89.99 89.93 89.96 2.3K
11:43 89.96 89.99 89.96 89.99 2.8K
11:44 89.99 89.99 89.99 89.99 1.0K
11:45 89.99 90.08 89.99 90.05 0.8K
11:46 90.03 90.03 90.03 90.03 1.5K
11:47 90.03 90.06 90.03 90.06 1.9K
11:48 90.06 90.09 90.06 90.09 1.9K
11:49 90.09 90.09 90.09 90.09 0.3K
11:50 90.09 90.16 90.04 90.04 8.2K
11:51 90.08 90.08 89.99 89.99 1.1K
11:52 89.91 89.91 89.91 89.91 0.6K
11:53 89.90 89.99 89.90 89.97 2.9K
11:54 89.97 89.98 89.96 89.98 1.1K
11:55 89.98 89.98 89.97 89.97 0.4K
11:56 89.97 89.98 89.92 89.92 1.6K
11:57 89.92 89.92 89.92 89.92 0.4K
11:58 89.92 89.92 89.92 89.92 0.9K
11:59 89.92 89.93 89.84 89.84 11.5K
12:00 89.84 89.90 89.84 89.90 1.5K
12:01 89.90 89.90 89.86 89.87 1.2K
12:02 89.93 89.96 89.93 89.96 1.4K
12:03 89.93 89.93 89.90 89.90 1.9K
12:04 89.90 89.91 89.90 89.91 0.8K
12:05 89.92 89.95 89.92 89.92 0.7K
12:06 89.92 89.94 89.89 89.89 2.0K
12:07 89.89 89.91 89.83 89.83 0.7K
12:08 89.83 89.85 89.83 89.85 2.3K
12:09 89.84 89.87 89.83 89.86 3.0K
12:10 89.86 89.86 89.86 89.86 1.0K
12:11 89.93 89.93 89.92 89.92 1.4K
12:12 89.92 89.94 89.92 89.92 8.1K
12:13 89.92 89.92 89.88 89.91 3.2K
12:14 89.91 89.97 89.91 89.97 2.3K
12:15 89.97 90.00 89.97 89.98 2.7K
12:16 89.98 90.01 89.98 90.01 0.9K
12:17 89.98 90.00 89.98 89.99 1.2K
12:18 90.02 90.05 90.02 90.05 1.1K
12:19 90.05 90.11 90.05 90.11 1.3K
12:20 90.11 90.11 90.03 90.03 2.7K
12:21 90.03 90.06 90.03 90.06 0.9K
12:22 90.10 90.10 90.02 90.06 2.6K
12:23 90.06 90.13 90.06 90.10 0.7K
12:24 90.12 90.12 90.09 90.10 2.2K
12:25 90.10 90.10 90.04 90.04 2.0K
12:26 90.04 90.04 90.01 90.02 1.0K
12:27 90.04 90.04 90.00 90.00 2.8K
12:28 90.01 90.07 90.00 90.07 2.6K
12:29 90.07 90.08 90.03 90.08 1.0K
12:30 90.03 90.03 89.99 89.99 1.9K
12:31 90.00 90.01 90.00 90.00 1.6K
12:32 89.94 90.02 89.94 90.02 1.6K
12:33 90.02 90.02 90.00 90.00 2.0K
12:34 90.02 90.02 90.02 90.02 1.4K
12:35 90.02 90.03 90.02 90.03 2.2K
12:36 90.03 90.06 90.03 90.06 1.7K
12:37 90.04 90.05 90.04 90.05 0.7K
12:38 90.05 90.05 89.98 89.98 3.7K
12:39 90.04 90.05 90.02 90.05 1.9K
12:40 90.05 90.05 90.05 90.05 2.3K
12:41 90.05 90.06 90.04 90.06 0.7K
12:42 90.06 90.16 90.06 90.16 3.9K
12:43 90.16 90.20 90.14 90.16 3.9K
12:44 90.16 90.16 90.13 90.16 2.2K
12:45 90.18 90.18 90.11 90.11 4.3K
12:46 90.13 90.13 90.05 90.05 5.2K
12:47 90.07 90.08 90.05 90.08 0.5K
12:48 90.08 90.17 90.08 90.17 7.9K
12:49 90.16 90.18 90.13 90.13 4.5K
12:50 90.13 90.13 90.13 90.13 0.5K
12:51 90.13 90.13 90.08 90.08 4.5K
12:52 90.08 90.10 90.08 90.09 4.4K
12:53 90.09 90.13 90.09 90.13 2.9K
12:54 90.13 90.13 90.01 90.01 8.5K
12:55 90.01 90.08 90.01 90.08 1.7K
12:56 90.10 90.14 90.10 90.13 1.4K
12:57 90.13 90.13 90.09 90.12 0.9K
12:58 90.12 90.12 90.12 90.12 0.6K
12:59 90.10 90.12 90.08 90.08 2.1K
13:00 90.12 90.14 90.09 90.11 0.6K
13:01 90.09 90.09 90.08 90.09 1.6K
13:02 90.11 90.11 90.04 90.04 2.2K
13:03 90.04 90.04 90.01 90.04 1.9K
13:04 90.04 90.04 90.00 90.00 2.0K
13:05 90.00 90.04 90.00 90.04 1.7K
13:06 90.01 90.02 89.97 89.97 2.5K
13:07 89.97 89.97 89.97 89.97 0.5K
13:08 90.02 90.05 90.00 90.05 2.0K
13:09 90.04 90.04 90.04 90.04 1.2K
13:10 90.02 90.04 90.02 90.02 1.8K
13:11 90.02 90.06 90.00 90.00 2.4K
13:12 90.02 90.06 90.02 90.06 2.9K
13:13 90.06 90.06 90.04 90.04 6.1K
13:14 90.04 90.04 90.02 90.02 1.1K
13:15 90.02 90.08 90.02 90.07 3.8K
13:16 90.07 90.07 90.05 90.05 1.0K
13:17 90.05 90.05 90.03 90.03 1.3K
13:18 90.03 90.03 90.03 90.03 0.4K
13:19 90.03 90.03 90.00 90.00 1.6K
13:20 90.02 90.03 90.01 90.01 2.0K
13:21 89.98 89.98 89.94 89.95 4.9K
13:22 89.97 89.97 89.94 89.97 0.6K
13:23 89.97 89.97 89.95 89.97 1.4K
13:24 89.95 89.99 89.95 89.99 1.1K
13:25 89.99 90.04 89.99 90.04 4.0K
13:26 90.04 90.09 90.01 90.09 3.1K
13:27 90.08 90.15 90.08 90.15 1.4K
13:28 90.13 90.15 90.13 90.15 1.2K
13:29 90.16 90.25 90.16 90.25 3.4K
13:30 90.22 90.22 90.19 90.19 1.5K
13:31 90.19 90.20 90.18 90.18 3.2K
13:32 90.18 90.20 90.18 90.20 1.5K
13:33 90.20 90.20 90.19 90.19 1.0K
13:34 90.19 90.19 90.11 90.11 2.9K
13:35 90.13 90.13 90.10 90.10 5.0K
13:36 90.10 90.10 90.02 90.05 2.1K
13:37 90.05 90.07 90.05 90.07 2.7K
13:38 90.07 90.12 90.07 90.12 0.6K
13:39 90.08 90.12 90.08 90.10 1.0K
13:40 90.12 90.12 90.09 90.09 1.5K
13:41 90.10 90.10 90.06 90.09 1.3K
13:42 90.04 90.04 90.03 90.04 2.7K
13:43 90.04 90.04 90.00 90.01 4.4K
13:44 90.00 90.02 89.97 89.98 2.4K
13:45 89.98 89.99 89.97 89.98 1.6K
13:46 89.98 89.98 89.95 89.95 0.6K
13:47 89.95 89.99 89.95 89.97 1.0K
13:48 89.97 90.00 89.97 90.00 2.1K
13:49 89.98 89.98 89.96 89.98 2.0K
13:50 89.95 89.98 89.94 89.98 3.1K
13:51 89.99 90.02 89.97 90.02 2.2K
13:52 90.02 90.03 90.02 90.03 2.0K
13:53 90.03 90.08 90.03 90.08 1.1K
13:54 90.03 90.09 90.03 90.07 2.7K
13:55 90.09 90.09 90.07 90.08 1.4K
13:56 90.08 90.10 90.07 90.07 0.7K
13:57 90.07 90.13 90.07 90.13 3.5K
13:58 90.14 90.14 90.09 90.12 1.6K
13:59 90.12 90.12 90.11 90.11 2.4K
14:00 90.11 90.11 90.08 90.08 0.8K
14:01 89.93 90.06 89.93 89.94 11.6K
14:02 89.94 89.94 89.92 89.92 3.5K
14:03 89.92 89.99 89.92 89.97 4.0K
14:04 89.91 89.91 89.89 89.89 2.8K
14:05 89.89 89.89 89.88 89.88 1.6K
14:06 89.85 89.90 89.79 89.79 6.0K
14:07 89.81 89.81 89.77 89.77 5.0K
14:08 89.77 89.77 89.66 89.66 4.5K
14:09 89.66 89.72 89.66 89.72 2.6K
14:10 89.72 89.72 89.63 89.63 1.6K
14:11 89.63 89.63 89.56 89.56 2.4K
14:12 89.53 89.53 89.47 89.53 3.5K
14:13 89.53 89.54 89.50 89.54 1.7K
14:14 89.54 89.54 89.54 89.54 0.8K
14:15 89.52 89.52 89.45 89.45 4.8K
14:16 89.44 89.45 89.40 89.41 3.8K
14:17 89.41 89.41 89.31 89.31 1.5K
14:18 89.37 89.39 89.36 89.36 2.6K
14:19 89.36 89.43 89.36 89.40 5.0K
14:20 89.40 89.45 89.38 89.38 2.6K
14:21 89.38 89.40 89.38 89.40 2.8K
14:22 89.40 89.42 89.34 89.42 3.1K
14:23 89.39 89.39 89.39 89.39 1.1K
14:24 89.36 89.36 89.26 89.30 3.3K
14:25 89.25 89.26 89.21 89.21 3.2K
14:26 89.21 89.32 89.21 89.32 1.8K
14:27 89.32 89.32 89.22 89.27 1.4K
14:28 89.19 89.21 89.14 89.14 5.2K
14:29 89.16 89.21 89.16 89.21 4.3K
14:30 89.21 89.21 89.06 89.06 3.3K
14:31 89.06 89.06 89.02 89.02 3.3K
14:32 89.10 89.28 89.10 89.28 5.2K
14:33 89.28 89.37 89.28 89.37 4.1K
14:34 89.37 89.41 89.37 89.41 4.1K
14:35 89.39 89.40 89.38 89.38 3.6K
14:36 89.38 89.41 89.33 89.35 2.2K
14:37 89.29 89.32 89.23 89.23 2.4K
14:38 89.23 89.29 89.22 89.22 2.4K
14:39 89.15 89.18 89.14 89.15 2.9K
14:40 89.09 89.11 89.08 89.08 4.5K
14:41 89.15 89.22 89.15 89.22 4.5K
14:42 89.22 89.22 89.20 89.20 2.0K
14:43 89.16 89.16 89.04 89.10 6.5K
14:44 89.09 89.09 89.03 89.06 3.0K
14:45 89.04 89.09 89.02 89.09 2.9K
14:46 89.09 89.09 89.01 89.01 2.7K
14:47 88.98 88.98 88.85 88.85 6.8K
14:48 88.94 88.94 88.87 88.90 5.5K
14:49 88.90 88.99 88.90 88.95 4.7K
14:50 88.99 88.99 88.96 88.97 5.6K
14:51 89.00 89.05 88.82 88.82 6.4K
14:52 88.93 89.05 88.93 89.00 5.2K
14:53 89.00 89.00 88.96 88.96 3.4K
14:54 88.96 88.96 88.87 88.87 4.0K
14:55 88.79 88.90 88.79 88.86 4.2K
14:56 88.85 88.85 88.77 88.81 18.4K
14:57 88.79 88.87 88.79 88.84 16.3K
14:58 88.77 88.81 88.75 88.78 4.9K
14:59 88.83 88.86 88.72 88.82 14.2K
15:00 88.82 88.83 88.75 88.83 6.0K
15:01 88.83 88.83 88.76 88.83 5.6K
15:02 88.83 88.83 88.78 88.78 2.0K
15:03 88.77 88.83 88.77 88.83 4.9K
15:04 88.83 88.83 88.78 88.79 8.2K
15:05 88.80 88.80 88.63 88.64 10.0K
15:06 88.64 88.67 88.57 88.67 5.4K
15:07 88.68 88.70 88.66 88.70 7.8K
15:08 88.73 88.81 88.73 88.80 4.2K
15:09 88.80 88.81 88.74 88.74 7.1K
15:10 88.74 88.74 88.57 88.57 10.0K
15:11 88.57 88.57 88.49 88.54 13.5K
15:12 88.57 88.57 88.40 88.40 20.5K
15:13 88.38 88.40 88.37 88.40 6.3K
15:14 88.40 88.48 88.40 88.46 5.4K
15:15 88.49 88.49 88.49 88.49 3.7K
15:16 88.49 88.55 88.49 88.53 6.9K
15:17 88.58 88.58 88.48 88.48 16.6K
15:18 88.46 88.46 88.44 88.45 5.7K
15:19 88.44 88.54 88.44 88.51 11.5K
15:20 88.49 88.54 88.49 88.54 2.6K
15:21 88.54 88.58 88.48 88.58 10.6K
15:22 88.58 88.71 88.58 88.65 3.8K
15:23 88.67 88.69 88.63 88.63 8.2K
15:24 88.62 88.66 88.62 88.65 6.9K
15:25 88.62 88.66 88.62 88.64 11.4K
15:26 88.60 88.60 88.53 88.53 8.7K
15:27 88.54 88.54 88.46 88.47 7.4K
15:28 88.45 88.45 88.41 88.44 11.4K
15:29 88.44 88.44 88.34 88.34 6.1K
15:30 88.34 88.43 88.33 88.43 3.9K
15:31 88.43 88.56 88.43 88.56 9.4K
15:32 88.53 88.60 88.49 88.54 12.5K
15:33 88.52 88.64 88.52 88.61 55.9K
15:34 88.62 88.69 88.62 88.67 14.1K
15:35 88.70 88.72 88.67 88.68 8.0K
15:36 88.66 88.66 88.58 88.58 7.7K
15:37 88.60 88.69 88.60 88.66 8.0K
15:38 88.64 88.66 88.61 88.61 19.6K
15:39 88.61 88.61 88.53 88.53 16.1K
15:40 88.56 88.56 88.43 88.43 25.8K
15:41 88.43 88.43 88.33 88.33 14.8K
15:42 88.32 88.37 88.25 88.25 10.8K
15:43 88.27 88.31 88.25 88.25 9.9K
15:44 88.21 88.27 88.16 88.16 11.4K
15:45 88.14 88.14 87.96 87.96 11.6K
15:46 87.91 87.91 87.85 87.88 8.9K
15:47 87.89 88.10 87.89 88.10 9.7K
15:48 88.08 88.11 88.01 88.01 7.8K
15:49 88.07 88.30 88.07 88.30 10.3K
15:50 88.37 88.37 88.21 88.22 18.2K
15:51 88.21 88.25 88.18 88.25 21.0K
15:52 88.20 88.27 88.18 88.25 20.6K
15:53 88.22 88.22 88.11 88.11 18.0K
15:54 88.15 88.16 88.09 88.09 14.6K
15:55 88.10 88.20 88.10 88.18 25.0K
15:56 88.21 88.21 87.92 87.92 32.0K
15:57 87.92 88.05 87.92 88.05 35.2K
15:58 88.01 88.08 88.01 88.08 37.3K
15:59 88.07 88.07 87.96 87.96 55.0K
16:00 87.98 87.98 87.74 87.75 831.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据