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 88.49 90.01 88.06 88.16 21.5K
09:32 88.16 88.69 88.16 88.69 7.3K
09:33 88.69 88.69 88.34 88.34 1.1K
09:34 88.34 88.69 88.34 88.69 0.7K
09:35 88.69 88.98 88.69 88.98 27.6K
09:36 88.98 89.10 88.69 88.98 4.3K
09:37 88.76 88.95 88.76 88.84 8.4K
09:38 88.65 88.65 88.56 88.65 5.6K
09:39 88.65 88.92 88.65 88.92 4.8K
09:40 88.80 88.90 88.80 88.84 2.6K
09:41 88.85 88.97 88.83 88.83 2.5K
09:42 88.78 88.98 88.75 88.88 6.0K
09:43 88.97 89.09 88.97 89.09 4.3K
09:44 89.08 89.08 88.90 88.90 4.7K
09:45 88.84 88.90 88.76 88.76 4.1K
09:46 88.77 88.77 88.46 88.53 9.5K
09:47 88.62 88.62 88.60 88.61 3.5K
09:48 88.61 88.61 88.42 88.42 3.0K
09:49 88.38 88.38 88.25 88.29 2.8K
09:50 88.26 88.26 88.21 88.21 0.9K
09:51 88.20 88.34 88.20 88.34 3.2K
09:52 88.34 88.34 88.23 88.23 2.5K
09:53 88.16 88.28 88.16 88.28 3.6K
09:54 88.28 88.35 88.20 88.20 4.4K
09:55 88.24 88.36 88.17 88.36 4.1K
09:56 88.36 88.43 88.36 88.43 1.1K
09:57 88.43 88.47 88.37 88.47 1.9K
09:58 88.50 88.56 88.40 88.44 2.6K
09:59 88.44 88.44 88.28 88.31 7.8K
10:00 88.31 88.40 88.25 88.40 7.0K
10:01 88.35 88.41 88.35 88.40 8.8K
10:02 88.32 88.32 88.15 88.19 9.3K
10:03 88.15 88.17 88.05 88.05 8.7K
10:04 88.02 88.08 88.01 88.08 4.8K
10:05 88.06 88.13 88.06 88.13 5.0K
10:06 88.13 88.25 88.13 88.25 3.4K
10:07 88.25 88.25 88.21 88.21 3.5K
10:08 88.17 88.29 88.17 88.23 6.3K
10:09 88.24 88.24 88.13 88.13 4.5K
10:10 88.10 88.18 88.08 88.12 3.4K
10:11 88.14 88.25 88.14 88.25 3.6K
10:12 88.25 88.25 88.20 88.24 54.8K
10:13 88.24 88.53 88.23 88.42 24.9K
10:14 88.45 88.45 88.35 88.41 6.6K
10:15 88.41 88.41 88.27 88.30 7.1K
10:16 88.23 88.40 88.23 88.40 6.6K
10:17 88.38 88.44 88.38 88.44 9.1K
10:18 88.46 88.46 88.31 88.31 5.1K
10:19 88.31 88.38 88.31 88.38 3.5K
10:20 88.38 88.40 88.17 88.17 8.6K
10:21 88.13 88.27 88.13 88.21 9.0K
10:22 88.21 88.29 88.21 88.28 3.9K
10:23 88.21 88.24 88.17 88.17 6.1K
10:24 88.18 88.18 88.12 88.12 4.4K
10:25 88.11 88.18 88.11 88.18 7.5K
10:26 88.17 88.26 88.12 88.26 11.2K
10:27 88.22 88.23 88.19 88.23 5.5K
10:28 88.23 88.23 88.21 88.21 3.2K
10:29 88.20 88.24 88.20 88.24 8.5K
10:30 88.20 88.21 88.20 88.20 6.9K
10:31 88.21 88.24 88.15 88.24 7.6K
10:32 88.21 88.21 88.09 88.09 3.8K
10:33 88.16 88.16 88.11 88.11 7.5K
10:34 88.17 88.17 88.08 88.08 7.1K
10:35 88.06 88.07 88.03 88.05 14.5K
10:36 88.02 88.05 87.98 88.05 15.2K
10:37 88.03 88.08 88.03 88.03 15.4K
10:38 88.07 88.13 88.05 88.13 11.7K
10:39 88.20 88.23 88.20 88.23 5.1K
10:40 88.15 88.15 88.08 88.08 4.4K
10:41 88.08 88.12 88.08 88.09 3.8K
10:42 88.09 88.09 87.92 87.92 4.3K
10:43 87.96 88.21 87.96 88.21 5.8K
10:44 88.21 88.35 88.20 88.28 4.1K
10:45 88.26 88.28 88.12 88.12 3.1K
10:46 88.04 88.13 87.94 88.13 13.9K
10:47 88.04 88.04 87.99 87.99 5.2K
10:48 88.03 88.05 88.03 88.05 3.4K
10:49 88.06 88.06 88.00 88.06 6.6K
10:50 88.07 88.17 88.07 88.17 3.2K
10:51 88.26 88.26 88.17 88.25 3.3K
10:52 88.25 88.28 88.20 88.24 2.3K
10:53 88.24 88.24 88.17 88.17 4.5K
10:54 88.19 88.26 88.19 88.26 8.8K
10:55 88.26 88.26 88.14 88.14 8.8K
10:56 88.12 88.15 88.09 88.13 13.0K
10:57 88.12 88.14 88.08 88.14 10.9K
10:58 88.14 88.14 88.07 88.14 5.1K
10:59 88.14 88.23 88.12 88.21 6.3K
11:00 88.20 88.20 88.11 88.12 4.3K
11:01 88.09 88.21 88.09 88.21 8.5K
11:02 88.18 88.28 88.17 88.18 20.1K
11:03 88.19 88.26 88.19 88.21 7.7K
11:04 88.24 88.28 88.15 88.28 8.4K
11:05 88.21 88.25 88.19 88.19 3.2K
11:06 88.19 88.22 88.19 88.20 10.2K
11:07 88.20 88.32 88.19 88.32 6.9K
11:08 88.26 88.26 88.22 88.22 6.5K
11:09 88.20 88.20 88.17 88.17 4.3K
11:10 88.20 88.24 88.17 88.17 4.9K
11:11 88.22 88.22 88.12 88.15 4.4K
11:12 88.15 88.15 88.11 88.14 3.5K
11:13 88.16 88.19 88.16 88.19 3.3K
11:14 88.18 88.20 88.14 88.19 2.4K
11:15 88.19 88.22 88.18 88.18 8.4K
11:16 88.19 88.34 88.19 88.34 2.2K
11:17 88.32 88.32 88.21 88.29 6.3K
11:18 88.37 88.39 88.37 88.39 3.4K
11:19 88.39 88.44 88.35 88.35 3.1K
11:20 88.38 88.42 88.38 88.42 1.6K
11:21 88.40 88.40 88.40 88.40 0.5K
11:22 88.41 88.46 88.41 88.45 3.5K
11:23 88.45 88.52 88.40 88.52 3.7K
11:24 88.52 88.52 88.52 88.52 3.0K
11:25 88.55 88.63 88.55 88.63 1.6K
11:26 88.63 88.63 88.56 88.62 6.0K
11:27 88.62 88.62 88.62 88.62 2.1K
11:28 88.62 88.62 88.51 88.54 2.1K
11:29 88.51 88.57 88.50 88.57 4.4K
11:30 88.57 88.57 88.52 88.53 5.7K
11:31 88.46 88.56 88.46 88.56 7.0K
11:32 88.50 88.55 88.50 88.55 8.7K
11:33 88.52 88.63 88.52 88.63 5.6K
11:34 88.60 88.65 88.58 88.64 3.2K
11:35 88.52 88.52 88.49 88.49 1.3K
11:36 88.47 88.47 88.36 88.36 2.2K
11:37 88.32 88.39 88.32 88.39 3.5K
11:38 88.39 88.59 88.39 88.59 3.3K
11:39 88.43 88.57 88.43 88.52 2.6K
11:40 88.52 88.52 88.48 88.48 2.3K
11:41 88.48 88.48 88.40 88.40 0.7K
11:42 88.40 88.51 88.38 88.38 1.7K
11:43 88.36 88.36 88.32 88.33 1.6K
11:44 88.36 88.36 88.31 88.35 2.8K
11:45 88.35 88.35 88.35 88.35 1.2K
11:46 88.37 88.44 88.37 88.44 2.0K
11:47 88.44 88.44 88.42 88.42 1.3K
11:48 88.50 88.56 88.50 88.56 2.3K
11:49 88.56 88.56 88.52 88.52 1.2K
11:50 88.56 88.56 88.54 88.54 1.0K
11:51 88.58 88.59 88.58 88.59 1.1K
11:52 88.51 88.56 88.51 88.56 3.1K
11:53 88.50 88.56 88.50 88.51 1.8K
11:54 88.49 88.49 88.35 88.44 4.8K
11:55 88.44 88.44 88.37 88.37 1.0K
11:56 88.37 88.45 88.37 88.45 3.9K
11:57 88.45 88.46 88.44 88.44 4.1K
11:58 88.45 88.45 88.41 88.42 2.6K
11:59 88.42 88.44 88.40 88.40 2.3K
12:00 88.44 88.44 88.40 88.40 2.3K
12:01 88.42 88.43 88.40 88.42 4.0K
12:02 88.45 88.45 88.45 88.45 1.1K
12:03 88.41 88.44 88.40 88.40 2.0K
12:04 88.42 88.45 88.42 88.43 1.3K
12:05 88.38 88.41 88.38 88.41 1.4K
12:06 88.41 88.41 88.34 88.36 2.1K
12:07 88.37 88.38 88.36 88.38 5.6K
12:08 88.38 88.46 88.38 88.46 30.1K
12:09 88.46 88.53 88.46 88.52 4.9K
12:10 88.52 88.55 88.49 88.52 4.0K
12:11 88.57 88.57 88.46 88.46 6.9K
12:12 88.46 88.46 88.41 88.41 3.5K
12:13 88.41 88.49 88.39 88.49 1.8K
12:14 88.49 88.49 88.49 88.49 1.0K
12:15 88.43 88.51 88.43 88.50 1.4K
12:16 88.50 88.50 88.44 88.47 2.2K
12:17 88.47 88.47 88.40 88.45 7.3K
12:18 88.45 88.49 88.44 88.49 21.1K
12:19 88.51 88.56 88.51 88.56 2.7K
12:20 88.56 88.59 88.54 88.56 3.4K
12:21 88.57 88.57 88.53 88.53 3.1K
12:22 88.48 88.51 88.46 88.49 2.0K
12:23 88.49 88.51 88.48 88.49 4.3K
12:24 88.49 88.49 88.44 88.48 2.0K
12:25 88.47 88.47 88.39 88.42 2.5K
12:26 88.43 88.46 88.43 88.44 4.1K
12:27 88.44 88.44 88.39 88.39 2.6K
12:28 88.40 88.43 88.38 88.41 2.7K
12:29 88.43 88.43 88.38 88.38 3.9K
12:30 88.38 88.44 88.38 88.40 0.9K
12:31 88.40 88.40 88.35 88.36 4.0K
12:32 88.36 88.36 88.30 88.34 9.7K
12:33 88.34 88.34 88.34 88.34 1.1K
12:34 88.37 88.38 88.29 88.36 7.5K
12:35 88.36 88.38 88.36 88.36 2.1K
12:36 88.38 88.38 88.35 88.35 5.8K
12:37 88.35 88.35 88.27 88.27 1.0K
12:38 88.26 88.26 88.22 88.22 14.9K
12:39 88.22 88.26 88.22 88.23 8.6K
12:40 88.22 88.26 88.21 88.26 2.7K
12:41 88.26 88.26 88.17 88.17 6.7K
12:42 88.17 88.20 88.17 88.20 7.8K
12:43 88.20 88.30 88.18 88.24 7.9K
12:44 88.22 88.26 88.21 88.26 3.3K
12:45 88.19 88.21 88.19 88.21 2.4K
12:46 88.24 88.24 88.20 88.20 3.5K
12:47 88.20 88.25 88.20 88.24 3.5K
12:48 88.24 88.24 88.21 88.21 2.1K
12:49 88.17 88.25 88.17 88.25 7.0K
12:50 88.25 88.29 88.25 88.27 2.7K
12:51 88.27 88.29 88.27 88.29 2.9K
12:52 88.26 88.27 88.26 88.26 3.4K
12:53 88.26 88.26 88.18 88.22 2.1K
12:54 88.18 88.21 88.17 88.21 11.1K
12:55 88.21 88.23 88.20 88.20 2.7K
12:56 88.22 88.29 88.22 88.29 3.6K
12:57 88.33 88.36 88.33 88.36 7.6K
12:58 88.38 88.45 88.36 88.45 7.2K
12:59 88.44 88.44 88.39 88.39 5.3K
13:00 88.39 88.39 88.39 88.39 0.8K
13:01 88.32 88.32 88.26 88.32 4.9K
13:02 88.32 88.32 88.27 88.30 1.9K
13:03 88.27 88.27 88.19 88.19 3.1K
13:04 88.24 88.24 88.19 88.20 4.3K
13:05 88.20 88.20 88.17 88.17 6.6K
13:06 88.17 88.18 88.11 88.11 1.1K
13:07 88.11 88.11 88.06 88.11 1.9K
13:08 88.11 88.13 88.11 88.13 3.3K
13:09 88.13 88.19 88.13 88.16 1.2K
13:10 88.17 88.22 88.17 88.22 1.3K
13:11 88.22 88.24 88.22 88.24 2.0K
13:12 88.24 88.32 88.24 88.31 2.8K
13:13 88.30 88.30 88.26 88.26 4.0K
13:14 88.26 88.26 88.22 88.24 2.2K
13:15 88.24 88.33 88.24 88.33 2.6K
13:16 88.33 88.33 88.29 88.29 1.6K
13:17 88.31 88.31 88.27 88.30 1.7K
13:18 88.30 88.30 88.26 88.26 2.0K
13:19 88.26 88.29 88.24 88.28 4.1K
13:20 88.30 88.33 88.27 88.33 3.6K
13:21 88.33 88.34 88.31 88.34 2.1K
13:22 88.33 88.34 88.28 88.28 2.6K
13:23 88.28 88.33 88.28 88.30 2.3K
13:24 88.28 88.30 88.28 88.30 2.1K
13:25 88.30 88.36 88.30 88.36 2.7K
13:26 88.36 88.38 88.34 88.36 1.7K
13:27 88.33 88.43 88.33 88.43 3.1K
13:28 88.43 88.43 88.37 88.37 2.4K
13:29 88.37 88.43 88.37 88.43 1.1K
13:30 88.43 88.46 88.43 88.46 1.2K
13:31 88.40 88.40 88.37 88.37 2.7K
13:32 88.37 88.41 88.37 88.41 1.6K
13:33 88.40 88.40 88.36 88.40 1.3K
13:34 88.44 88.49 88.44 88.48 3.3K
13:35 88.46 88.48 88.44 88.45 2.8K
13:36 88.44 88.47 88.44 88.45 1.8K
13:37 88.40 88.42 88.40 88.42 2.0K
13:38 88.42 88.42 88.40 88.42 1.6K
13:39 88.40 88.40 88.34 88.34 2.2K
13:40 88.36 88.39 88.34 88.38 3.0K
13:41 88.38 88.39 88.36 88.39 2.7K
13:42 88.40 88.40 88.40 88.40 2.9K
13:43 88.40 88.44 88.40 88.43 2.9K
13:44 88.43 88.46 88.43 88.46 3.6K
13:45 88.38 88.38 88.37 88.38 3.3K
13:46 88.35 88.35 88.34 88.34 3.6K
13:47 88.34 88.36 88.34 88.36 2.5K
13:48 88.44 88.44 88.36 88.36 2.2K
13:49 88.36 88.44 88.36 88.44 1.1K
13:50 88.40 88.46 88.40 88.40 2.2K
13:51 88.42 88.42 88.36 88.38 3.1K
13:52 88.38 88.48 88.38 88.48 2.6K
13:53 88.47 88.50 88.45 88.47 2.7K
13:54 88.41 88.43 88.38 88.39 5.9K
13:55 88.39 88.47 88.39 88.41 2.6K
13:56 88.39 88.43 88.39 88.43 1.6K
13:57 88.44 88.46 88.44 88.46 2.5K
13:58 88.43 88.46 88.42 88.42 2.3K
13:59 88.42 88.51 88.42 88.51 1.7K
14:00 88.49 88.54 88.49 88.53 6.6K
14:01 88.53 88.53 88.49 88.49 2.4K
14:02 88.55 88.57 88.54 88.55 4.8K
14:03 88.55 88.55 88.55 88.55 2.9K
14:04 88.59 88.59 88.50 88.53 4.9K
14:05 88.53 88.59 88.51 88.59 9.3K
14:06 88.59 88.60 88.57 88.57 3.7K
14:07 88.64 88.64 88.55 88.55 3.1K
14:08 88.58 88.58 88.58 88.58 1.3K
14:09 88.61 88.61 88.60 88.60 2.4K
14:10 88.60 88.60 88.52 88.52 4.5K
14:11 88.52 88.52 88.50 88.50 2.2K
14:12 88.50 88.54 88.50 88.53 4.2K
14:13 88.53 88.54 88.48 88.48 2.9K
14:14 88.48 88.49 88.48 88.49 1.5K
14:15 88.49 88.49 88.47 88.49 2.9K
14:16 88.49 88.50 88.47 88.47 3.3K
14:17 88.47 88.47 88.43 88.47 2.2K
14:18 88.47 88.47 88.42 88.42 1.8K
14:19 88.42 88.49 88.42 88.48 4.8K
14:20 88.49 88.55 88.49 88.55 4.6K
14:21 88.55 88.61 88.55 88.55 2.5K
14:22 88.55 88.59 88.52 88.52 4.1K
14:23 88.50 88.59 88.50 88.59 4.5K
14:24 88.63 88.63 88.60 88.60 3.5K
14:25 88.63 88.63 88.60 88.60 3.4K
14:26 88.60 88.62 88.59 88.59 2.6K
14:27 88.59 88.59 88.55 88.55 4.3K
14:28 88.54 88.55 88.54 88.55 2.4K
14:29 88.57 88.58 88.52 88.56 12.8K
14:30 88.56 88.63 88.56 88.63 3.7K
14:31 88.63 88.64 88.55 88.56 3.8K
14:32 88.60 88.62 88.54 88.54 6.2K
14:33 88.54 88.57 88.52 88.53 6.0K
14:34 88.50 88.58 88.49 88.58 4.5K
14:35 88.58 88.58 88.55 88.55 2.5K
14:36 88.51 88.53 88.51 88.53 4.4K
14:37 88.53 88.56 88.53 88.56 1.5K
14:38 88.52 88.54 88.51 88.53 5.7K
14:39 88.50 88.53 88.50 88.51 8.3K
14:40 88.55 88.57 88.52 88.52 5.2K
14:41 88.54 88.54 88.48 88.54 24.0K
14:42 88.56 88.56 88.50 88.54 4.5K
14:43 88.55 88.57 88.54 88.54 2.5K
14:44 88.48 88.52 88.48 88.51 6.4K
14:45 88.51 88.52 88.50 88.52 5.5K
14:46 88.54 88.54 88.50 88.50 2.8K
14:47 88.52 88.53 88.50 88.52 8.0K
14:48 88.51 88.51 88.47 88.47 6.5K
14:49 88.48 88.50 88.48 88.50 4.0K
14:50 88.50 88.52 88.47 88.48 6.6K
14:51 88.43 88.44 88.43 88.44 3.4K
14:52 88.48 88.49 88.46 88.49 9.5K
14:53 88.45 88.46 88.44 88.44 6.6K
14:54 88.40 88.41 88.39 88.39 4.8K
14:55 88.38 88.38 88.35 88.37 25.5K
14:56 88.37 88.44 88.37 88.44 13.1K
14:57 88.43 88.43 88.33 88.33 8.5K
14:58 88.34 88.34 88.24 88.25 7.7K
14:59 88.23 88.26 88.16 88.19 8.2K
15:00 88.11 88.12 88.08 88.12 8.4K
15:01 88.07 88.09 88.04 88.04 8.5K
15:02 88.04 88.13 88.04 88.10 7.8K
15:03 88.10 88.10 88.05 88.06 13.6K
15:04 88.10 88.18 88.10 88.15 14.6K
15:05 88.15 88.19 88.15 88.17 3.6K
15:06 88.17 88.17 88.09 88.09 10.2K
15:07 88.09 88.14 88.06 88.14 2.7K
15:08 88.14 88.16 88.13 88.15 8.1K
15:09 88.16 88.16 88.08 88.08 7.5K
15:10 88.08 88.08 88.02 88.02 6.3K
15:11 87.99 88.04 87.94 87.94 4.9K
15:12 87.94 87.94 87.87 87.87 7.2K
15:13 87.88 87.88 87.86 87.86 5.3K
15:14 87.86 87.86 87.80 87.86 4.0K
15:15 87.83 87.86 87.81 87.81 4.1K
15:16 87.80 87.88 87.80 87.88 6.2K
15:17 87.82 87.82 87.72 87.74 4.1K
15:18 87.80 87.90 87.80 87.86 3.4K
15:19 87.93 87.93 87.81 87.81 4.1K
15:20 87.86 87.90 87.81 87.90 2.8K
15:21 87.81 87.88 87.79 87.79 5.1K
15:22 87.82 87.82 87.76 87.80 28.2K
15:23 87.80 87.80 87.70 87.75 5.3K
15:24 87.73 87.73 87.66 87.67 10.5K
15:25 87.66 87.72 87.62 87.72 13.6K
15:26 87.78 87.80 87.73 87.73 8.8K
15:27 87.71 87.73 87.70 87.73 3.2K
15:28 87.73 87.74 87.71 87.71 5.6K
15:29 87.69 87.72 87.69 87.72 6.3K
15:30 87.78 87.87 87.76 87.84 31.8K
15:31 87.84 87.91 87.79 87.91 18.6K
15:32 87.84 87.84 87.76 87.81 9.6K
15:33 87.81 87.83 87.77 87.83 8.8K
15:34 87.81 87.86 87.81 87.86 6.1K
15:35 87.87 87.90 87.82 87.82 9.2K
15:36 87.82 87.82 87.67 87.67 6.2K
15:37 87.65 87.68 87.58 87.68 10.2K
15:38 87.73 87.75 87.66 87.71 13.6K
15:39 87.75 87.81 87.75 87.80 7.2K
15:40 87.84 87.92 87.84 87.92 11.9K
15:41 87.92 87.92 87.81 87.85 8.3K
15:42 87.83 87.91 87.83 87.86 10.0K
15:43 87.86 87.92 87.84 87.84 12.4K
15:44 87.86 87.87 87.83 87.83 7.8K
15:45 87.84 87.84 87.77 87.81 10.2K
15:46 87.81 87.83 87.79 87.79 11.2K
15:47 87.80 87.86 87.80 87.85 16.2K
15:48 87.81 87.87 87.81 87.87 10.9K
15:49 87.88 88.02 87.87 87.97 24.5K
15:50 87.97 88.01 87.97 88.00 17.4K
15:51 87.94 87.94 87.84 87.84 51.2K
15:52 87.84 87.90 87.84 87.85 39.4K
15:53 87.87 87.88 87.80 87.80 44.2K
15:54 87.83 87.83 87.81 87.82 35.3K
15:55 87.85 87.94 87.83 87.94 44.1K
15:56 87.96 87.96 87.89 87.93 61.6K
15:57 87.96 88.01 87.88 87.88 83.9K
15:58 87.91 87.93 87.89 87.90 69.3K
15:59 87.92 87.96 87.90 87.90 79.9K
16:00 87.81 87.93 87.81 87.89 1,114.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据