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 87.63 87.99 86.92 86.92 310.4K
09:32 86.92 87.44 86.92 87.43 15.9K
09:33 87.28 87.66 87.28 87.56 1.8K
09:34 87.55 87.56 87.55 87.56 3.3K
09:35 87.56 87.75 87.56 87.75 8.9K
09:36 87.84 87.93 87.84 87.93 6.7K
09:37 87.75 87.75 87.75 87.75 3.7K
09:38 87.75 87.82 87.68 87.82 1.8K
09:39 87.82 87.99 87.82 87.99 2.1K
09:40 88.02 88.22 88.02 88.22 2.2K
09:41 88.22 88.31 88.22 88.31 2.0K
09:42 88.27 88.45 88.15 88.45 7.6K
09:43 88.45 88.45 88.41 88.41 5.7K
09:44 88.41 88.59 88.41 88.57 5.7K
09:45 88.51 88.57 88.50 88.50 1.7K
09:46 88.50 88.50 88.48 88.48 4.9K
09:47 88.48 88.48 88.39 88.42 1.7K
09:48 88.42 88.46 88.32 88.43 3.2K
09:49 88.42 88.45 88.40 88.45 13.1K
09:50 88.37 88.59 88.37 88.51 9.7K
09:51 88.44 88.44 88.23 88.37 5.6K
09:52 88.37 88.38 88.37 88.38 3.4K
09:53 88.38 88.38 88.26 88.26 5.5K
09:54 88.17 88.40 88.17 88.40 3.3K
09:55 88.40 88.40 88.32 88.37 3.1K
09:56 88.37 88.43 88.33 88.33 5.7K
09:57 88.33 88.36 88.33 88.34 3.5K
09:58 88.41 88.41 88.26 88.26 3.2K
09:59 88.26 88.29 88.26 88.29 1.0K
10:00 88.28 88.28 88.18 88.23 5.1K
10:01 88.23 88.25 88.20 88.24 3.2K
10:02 88.24 88.33 88.24 88.33 8.2K
10:03 88.31 88.35 88.13 88.13 6.3K
10:04 88.12 88.17 88.12 88.14 3.9K
10:05 88.14 88.23 88.14 88.23 3.6K
10:06 88.24 88.31 88.24 88.31 4.8K
10:07 88.33 88.33 88.25 88.29 2.6K
10:08 88.29 88.29 88.20 88.20 3.7K
10:09 88.17 88.17 88.12 88.12 3.4K
10:10 88.12 88.20 88.12 88.13 6.9K
10:11 88.13 88.13 88.01 88.10 4.7K
10:12 88.10 88.18 88.10 88.18 6.1K
10:13 88.16 88.16 88.06 88.14 7.6K
10:14 88.14 88.17 88.12 88.17 3.1K
10:15 88.17 88.30 88.17 88.30 1.7K
10:16 88.32 88.38 88.32 88.38 4.1K
10:17 88.44 88.56 88.44 88.56 48.5K
10:18 88.54 88.67 88.54 88.64 12.9K
10:19 88.64 88.64 88.60 88.61 6.6K
10:20 88.65 88.65 88.61 88.65 5.2K
10:21 88.62 88.63 88.59 88.59 3.5K
10:22 88.58 88.68 88.58 88.67 4.1K
10:23 88.67 88.75 88.62 88.62 6.5K
10:24 88.61 88.67 88.61 88.64 3.3K
10:25 88.67 88.67 88.55 88.55 3.2K
10:26 88.53 88.60 88.53 88.60 1.8K
10:27 88.67 88.73 88.67 88.73 2.4K
10:28 88.75 88.76 88.75 88.75 1.8K
10:29 88.68 88.73 88.68 88.70 5.4K
10:30 88.70 88.87 88.70 88.81 7.4K
10:31 88.81 88.86 88.73 88.86 8.0K
10:32 88.81 88.94 88.81 88.89 5.1K
10:33 88.89 88.90 88.86 88.87 7.3K
10:34 88.86 88.86 88.77 88.79 13.4K
10:35 88.79 88.79 88.66 88.66 3.4K
10:36 88.65 88.65 88.50 88.54 5.7K
10:37 88.55 88.63 88.55 88.62 5.4K
10:38 88.52 88.52 88.43 88.46 6.5K
10:39 88.42 88.49 88.38 88.49 13.4K
10:40 88.46 88.53 88.46 88.53 4.4K
10:41 88.46 88.55 88.46 88.55 8.7K
10:42 88.52 88.52 88.41 88.49 7.4K
10:43 88.39 88.39 88.35 88.35 9.7K
10:44 88.46 88.46 88.38 88.38 40.9K
10:45 88.43 88.43 88.31 88.42 6.0K
10:46 88.39 88.45 88.39 88.44 33.2K
10:47 88.44 88.44 88.39 88.39 9.3K
10:48 88.48 88.49 88.46 88.49 5.7K
10:49 88.53 88.61 88.53 88.57 7.6K
10:50 88.58 88.59 88.55 88.59 8.1K
10:51 88.59 88.59 88.59 88.59 1.6K
10:52 88.65 88.66 88.62 88.66 3.1K
10:53 88.66 88.80 88.66 88.80 2.8K
10:54 88.80 88.90 88.80 88.89 3.2K
10:55 88.86 88.87 88.86 88.87 3.0K
10:56 88.83 88.85 88.83 88.85 3.6K
10:57 88.85 88.85 88.82 88.82 1.3K
10:58 88.83 88.95 88.83 88.89 9.7K
10:59 88.96 88.98 88.82 88.85 16.5K
11:00 88.85 88.90 88.85 88.85 4.8K
11:01 88.75 88.87 88.74 88.87 5.2K
11:02 88.87 88.96 88.87 88.96 2.3K
11:03 88.96 89.01 88.96 89.01 3.1K
11:04 88.98 89.05 88.98 89.05 2.3K
11:05 89.06 89.11 89.06 89.06 6.6K
11:06 89.06 89.15 89.06 89.15 1.5K
11:07 89.15 89.15 89.13 89.13 1.9K
11:08 89.13 89.13 89.07 89.08 6.0K
11:09 89.08 89.08 89.02 89.07 4.5K
11:10 89.07 89.07 89.03 89.03 2.7K
11:11 89.03 89.08 89.03 89.08 1.9K
11:12 89.09 89.09 89.07 89.07 5.1K
11:13 89.02 89.09 89.02 89.09 10.0K
11:14 89.09 89.09 89.05 89.05 0.7K
11:15 89.05 89.07 88.89 88.89 4.6K
11:16 88.95 89.02 88.95 89.02 4.3K
11:17 89.02 89.06 89.01 89.06 3.7K
11:18 89.06 89.10 89.06 89.09 1.4K
11:19 89.15 89.17 89.15 89.17 2.2K
11:20 89.17 89.17 89.12 89.13 2.1K
11:21 89.13 89.13 89.09 89.09 3.0K
11:22 89.09 89.09 89.08 89.08 1.5K
11:23 89.08 89.15 89.08 89.15 1.0K
11:24 89.15 89.15 89.08 89.08 2.1K
11:25 89.12 89.13 89.12 89.13 0.6K
11:26 89.11 89.11 89.10 89.10 1.7K
11:27 89.09 89.15 89.05 89.15 6.7K
11:28 89.18 89.22 89.18 89.22 1.7K
11:29 89.25 89.27 89.25 89.25 3.5K
11:30 89.28 89.28 89.28 89.28 3.3K
11:31 89.29 89.30 89.29 89.29 5.9K
11:32 89.31 89.41 89.31 89.32 4.4K
11:33 89.32 89.33 89.32 89.33 2.5K
11:34 89.33 89.33 89.24 89.24 13.7K
11:35 89.25 89.25 89.16 89.16 9.6K
11:36 89.16 89.20 89.12 89.20 5.8K
11:37 89.16 89.30 89.16 89.30 3.1K
11:38 89.30 89.30 89.21 89.21 1.9K
11:39 89.21 89.21 89.13 89.18 6.0K
11:40 89.26 89.29 89.21 89.29 2.1K
11:41 89.23 89.39 89.23 89.39 7.7K
11:42 89.39 89.41 89.37 89.41 4.5K
11:43 89.39 89.42 89.34 89.41 7.7K
11:44 89.41 89.46 89.41 89.46 2.8K
11:45 89.46 89.50 89.46 89.47 2.0K
11:46 89.47 89.50 89.39 89.39 5.8K
11:47 89.47 89.51 89.36 89.40 12.0K
11:48 89.40 89.40 89.40 89.40 2.4K
11:49 89.40 89.40 89.40 89.40 1.0K
11:50 89.40 89.48 89.39 89.48 4.2K
11:51 89.48 89.48 89.42 89.45 2.1K
11:52 89.45 89.45 89.45 89.45 1.7K
11:53 89.45 89.52 89.45 89.46 2.1K
11:54 89.46 89.55 89.46 89.55 3.0K
11:55 89.55 89.55 89.51 89.51 2.3K
11:56 89.51 89.55 89.51 89.55 14.3K
11:57 89.55 89.55 89.54 89.55 1.9K
11:58 89.55 89.55 89.44 89.44 7.5K
11:59 89.41 89.45 89.41 89.45 2.1K
12:00 89.45 89.45 89.44 89.44 1.0K
12:01 89.41 89.41 89.32 89.32 3.7K
12:02 89.30 89.31 89.30 89.31 2.5K
12:03 89.31 89.36 89.31 89.36 1.5K
12:04 89.33 89.34 89.33 89.33 3.5K
12:05 89.33 89.35 89.33 89.35 2.2K
12:06 89.35 89.47 89.35 89.44 3.2K
12:07 89.45 89.53 89.45 89.52 3.8K
12:08 89.52 89.59 89.52 89.57 1.0K
12:09 89.57 89.64 89.57 89.58 2.8K
12:10 89.58 89.58 89.58 89.58 1.1K
12:11 89.58 89.62 89.57 89.57 1.1K
12:12 89.57 89.57 89.52 89.55 2.8K
12:13 89.55 89.56 89.53 89.56 5.4K
12:14 89.56 89.56 89.53 89.53 2.5K
12:15 89.53 89.59 89.53 89.56 1.3K
12:16 89.56 89.56 89.56 89.56 0.6K
12:17 89.56 89.66 89.56 89.66 8.0K
12:18 89.67 89.67 89.63 89.63 5.4K
12:19 89.63 89.63 89.60 89.60 2.2K
12:20 89.62 89.63 89.61 89.63 3.9K
12:21 89.63 89.68 89.63 89.67 2.7K
12:22 89.67 89.69 89.62 89.69 9.4K
12:23 89.69 89.69 89.59 89.59 3.1K
12:24 89.59 89.63 89.59 89.63 1.5K
12:25 89.64 89.64 89.60 89.60 3.9K
12:26 89.57 89.57 89.52 89.52 2.1K
12:27 89.52 89.57 89.52 89.57 1.5K
12:28 89.54 89.54 89.52 89.54 5.0K
12:29 89.57 89.64 89.57 89.64 1.7K
12:30 89.64 89.64 89.61 89.61 1.4K
12:31 89.54 89.54 89.54 89.54 5.3K
12:32 89.51 89.51 89.49 89.49 7.0K
12:33 89.47 89.48 89.44 89.48 2.3K
12:34 89.48 89.48 89.42 89.42 0.8K
12:35 89.41 89.44 89.41 89.44 1.3K
12:36 89.44 89.47 89.44 89.47 2.9K
12:37 89.48 89.60 89.48 89.59 2.4K
12:38 89.62 89.65 89.62 89.65 1.7K
12:39 89.65 89.65 89.65 89.65 0.9K
12:40 89.65 89.71 89.65 89.71 4.0K
12:41 89.71 89.71 89.67 89.67 1.6K
12:42 89.71 89.71 89.71 89.71 1.7K
12:43 89.68 89.68 89.60 89.60 7.1K
12:44 89.63 89.63 89.63 89.63 0.2K
12:45 89.63 89.63 89.63 89.63 0.5K
12:46 89.66 89.69 89.66 89.69 1.5K
12:47 89.69 89.70 89.67 89.67 2.6K
12:48 89.67 89.67 89.63 89.63 0.9K
12:49 89.60 89.65 89.60 89.65 2.6K
12:50 89.65 89.72 89.65 89.72 1.6K
12:51 89.77 89.77 89.74 89.74 1.8K
12:52 89.74 89.74 89.74 89.74 0.9K
12:53 89.74 89.75 89.74 89.75 2.5K
12:54 89.75 89.75 89.71 89.71 1.9K
12:55 89.71 89.75 89.71 89.75 3.0K
12:56 89.75 89.78 89.74 89.74 1.7K
12:57 89.76 89.79 89.75 89.75 4.6K
12:58 89.75 89.75 89.73 89.73 0.9K
12:59 89.73 89.74 89.73 89.73 4.9K
13:00 89.73 89.80 89.72 89.72 5.9K
13:01 89.68 89.68 89.68 89.68 2.2K
13:02 89.67 89.70 89.61 89.68 6.4K
13:03 89.68 89.68 89.63 89.63 1.8K
13:04 89.63 89.63 89.62 89.62 0.7K
13:05 89.61 89.61 89.58 89.58 2.9K
13:06 89.58 89.58 89.58 89.58 3.0K
13:07 89.58 89.58 89.53 89.53 1.9K
13:08 89.52 89.65 89.52 89.65 4.9K
13:09 89.66 89.68 89.66 89.68 2.1K
13:10 89.68 89.68 89.68 89.68 0.5K
13:11 89.68 89.68 89.62 89.62 2.5K
13:12 89.62 89.66 89.62 89.66 0.8K
13:13 89.66 89.66 89.63 89.64 3.0K
13:14 89.64 89.64 89.59 89.60 6.3K
13:15 89.60 89.68 89.60 89.68 3.9K
13:16 89.61 89.61 89.49 89.49 4.3K
13:17 89.48 89.48 89.41 89.41 2.6K
13:18 89.45 89.47 89.45 89.47 2.9K
13:19 89.47 89.49 89.47 89.47 2.6K
13:20 89.49 89.50 89.49 89.49 2.0K
13:21 89.49 89.49 89.41 89.41 3.3K
13:22 89.41 89.41 89.34 89.38 3.4K
13:23 89.38 89.38 89.36 89.38 0.8K
13:24 89.38 89.38 89.32 89.32 5.0K
13:25 89.32 89.36 89.32 89.36 2.2K
13:26 89.36 89.37 89.31 89.37 2.7K
13:27 89.37 89.40 89.35 89.35 3.0K
13:28 89.33 89.37 89.33 89.37 3.6K
13:29 89.38 89.38 89.27 89.27 3.6K
13:30 89.26 89.27 89.26 89.27 2.9K
13:31 89.30 89.35 89.30 89.35 2.4K
13:32 89.35 89.37 89.35 89.37 2.5K
13:33 89.37 89.38 89.37 89.38 3.3K
13:34 89.40 89.40 89.34 89.35 2.4K
13:35 89.39 89.39 89.36 89.36 1.1K
13:36 89.36 89.38 89.36 89.38 3.1K
13:37 89.37 89.37 89.33 89.33 2.4K
13:38 89.33 89.33 89.33 89.33 1.7K
13:39 89.31 89.31 89.30 89.30 2.0K
13:40 89.29 89.29 89.25 89.27 11.5K
13:41 89.26 89.26 89.26 89.26 1.5K
13:42 89.27 89.30 89.27 89.29 5.8K
13:43 89.29 89.31 89.29 89.31 1.9K
13:44 89.32 89.36 89.32 89.33 2.9K
13:45 89.33 89.38 89.32 89.38 4.7K
13:46 89.38 89.38 89.30 89.32 2.5K
13:47 89.31 89.33 89.31 89.33 1.7K
13:48 89.35 89.35 89.33 89.34 3.9K
13:49 89.34 89.34 89.27 89.28 3.9K
13:50 89.28 89.28 89.17 89.17 2.1K
13:51 89.17 89.19 89.15 89.17 3.0K
13:52 89.17 89.18 89.15 89.15 1.7K
13:53 89.15 89.16 89.15 89.16 3.5K
13:54 89.17 89.22 89.17 89.22 2.9K
13:55 89.17 89.27 89.17 89.27 4.9K
13:56 89.30 89.33 89.30 89.33 2.9K
13:57 89.30 89.30 89.18 89.18 5.2K
13:58 89.18 89.24 89.18 89.24 6.6K
13:59 89.24 89.24 89.22 89.22 2.8K
14:00 89.18 89.18 89.11 89.11 3.5K
14:01 89.13 89.21 89.11 89.21 6.8K
14:02 89.20 89.22 89.20 89.22 6.1K
14:03 89.20 89.20 89.15 89.15 5.2K
14:04 89.14 89.20 89.14 89.20 5.9K
14:05 89.18 89.18 89.16 89.16 2.2K
14:06 89.16 89.18 89.16 89.18 2.1K
14:07 89.17 89.22 89.17 89.22 4.6K
14:08 89.21 89.22 89.18 89.20 3.0K
14:09 89.18 89.18 89.17 89.18 6.7K
14:10 89.23 89.23 89.20 89.21 6.3K
14:11 89.21 89.21 89.18 89.18 3.7K
14:12 89.18 89.22 89.18 89.22 4.2K
14:13 89.22 89.25 89.21 89.21 4.3K
14:14 89.21 89.21 89.08 89.08 6.1K
14:15 89.09 89.10 89.09 89.09 2.8K
14:16 89.09 89.09 89.04 89.05 2.1K
14:17 89.05 89.08 89.05 89.08 1.9K
14:18 89.10 89.13 89.09 89.13 2.8K
14:19 89.13 89.13 89.10 89.10 2.7K
14:20 89.12 89.14 89.11 89.13 1.6K
14:21 89.13 89.14 89.13 89.14 4.5K
14:22 89.09 89.09 89.07 89.08 3.6K
14:23 89.09 89.11 89.05 89.09 9.6K
14:24 89.09 89.09 89.09 89.09 1.9K
14:25 89.12 89.16 89.12 89.16 1.9K
14:26 89.16 89.16 89.05 89.05 5.9K
14:27 89.05 89.05 89.01 89.01 1.6K
14:28 89.01 89.02 88.98 89.01 3.8K
14:29 88.97 88.97 88.93 88.93 1.7K
14:30 88.93 88.97 88.93 88.95 4.7K
14:31 88.95 89.06 88.95 89.04 5.5K
14:32 89.05 89.10 89.05 89.10 10.3K
14:33 89.11 89.17 89.11 89.13 16.0K
14:34 89.08 89.17 89.08 89.17 6.0K
14:35 89.17 89.18 89.12 89.12 4.0K
14:36 89.16 89.16 89.12 89.12 1.8K
14:37 89.12 89.12 89.09 89.09 0.6K
14:38 89.10 89.11 89.09 89.11 7.8K
14:39 89.10 89.10 89.00 89.00 2.7K
14:40 89.04 89.04 89.02 89.03 3.0K
14:41 89.03 89.03 89.03 89.03 1.6K
14:42 89.03 89.03 89.01 89.01 2.3K
14:43 89.01 89.01 88.97 88.97 5.1K
14:44 88.99 89.02 88.99 89.02 4.1K
14:45 89.07 89.07 88.99 88.99 5.6K
14:46 89.03 89.03 88.99 88.99 2.8K
14:47 89.03 89.03 88.96 88.96 2.4K
14:48 89.00 89.02 89.00 89.02 2.4K
14:49 88.95 89.01 88.95 89.01 1.7K
14:50 88.98 88.98 88.95 88.95 3.9K
14:51 88.94 88.96 88.91 88.96 2.9K
14:52 88.96 88.98 88.96 88.96 2.9K
14:53 88.96 88.97 88.90 88.93 2.5K
14:54 88.89 88.89 88.88 88.89 1.0K
14:55 88.89 88.90 88.89 88.90 1.4K
14:56 88.90 88.93 88.90 88.90 6.2K
14:57 88.92 88.92 88.80 88.80 18.6K
14:58 88.82 88.82 88.82 88.82 3.4K
14:59 88.82 88.90 88.82 88.89 1.6K
15:00 88.89 88.92 88.84 88.92 2.1K
15:01 88.92 88.92 88.77 88.78 5.4K
15:02 88.78 88.84 88.78 88.84 3.8K
15:03 88.83 88.83 88.81 88.81 2.4K
15:04 88.85 88.85 88.85 88.85 1.2K
15:05 88.85 88.90 88.85 88.90 3.7K
15:06 88.90 88.95 88.90 88.95 6.3K
15:07 88.96 88.98 88.76 88.76 16.0K
15:08 88.74 88.79 88.71 88.72 4.0K
15:09 88.75 88.75 88.71 88.71 6.2K
15:10 88.77 88.78 88.74 88.76 3.9K
15:11 88.76 88.77 88.76 88.76 0.7K
15:12 88.78 88.79 88.77 88.79 10.2K
15:13 88.74 88.76 88.72 88.72 7.1K
15:14 88.72 88.77 88.72 88.77 18.2K
15:15 88.75 88.79 88.75 88.79 4.7K
15:16 88.78 88.87 88.78 88.87 6.1K
15:17 88.86 88.88 88.85 88.87 3.6K
15:18 88.87 88.92 88.87 88.88 4.0K
15:19 88.84 88.85 88.83 88.83 3.2K
15:20 88.82 88.84 88.82 88.84 2.7K
15:21 88.80 88.81 88.78 88.81 5.3K
15:22 88.80 88.80 88.74 88.74 9.9K
15:23 88.74 88.75 88.74 88.75 2.7K
15:24 88.76 88.84 88.76 88.84 4.1K
15:25 88.84 88.84 88.81 88.81 2.3K
15:26 88.83 88.87 88.83 88.87 5.4K
15:27 88.85 88.92 88.85 88.90 5.2K
15:28 88.90 88.90 88.89 88.89 3.7K
15:29 88.89 88.89 88.85 88.85 2.3K
15:30 88.85 88.87 88.84 88.84 2.9K
15:31 88.81 88.88 88.68 88.68 21.6K
15:32 88.69 88.72 88.64 88.64 9.8K
15:33 88.62 88.65 88.59 88.62 6.1K
15:34 88.61 88.61 88.56 88.56 9.9K
15:35 88.57 88.67 88.57 88.67 5.8K
15:36 88.68 88.87 88.68 88.87 10.0K
15:37 88.85 88.97 88.85 88.97 6.2K
15:38 88.97 89.04 88.97 89.04 9.9K
15:39 89.01 89.01 89.00 89.00 5.1K
15:40 89.01 89.03 88.95 89.03 30.5K
15:41 89.04 89.10 89.04 89.05 15.9K
15:42 89.01 89.01 88.99 88.99 5.1K
15:43 89.01 89.02 89.00 89.02 8.0K
15:44 89.01 89.04 89.01 89.01 5.0K
15:45 89.04 89.06 89.02 89.06 7.6K
15:46 89.07 89.11 89.04 89.11 7.6K
15:47 89.11 89.16 89.11 89.16 9.2K
15:48 89.16 89.23 89.16 89.23 12.3K
15:49 89.23 89.33 89.23 89.30 19.4K
15:50 89.30 89.30 89.17 89.18 27.1K
15:51 89.13 89.13 88.93 89.01 24.1K
15:52 88.99 88.99 88.88 88.90 12.3K
15:53 88.89 88.91 88.85 88.87 13.4K
15:54 88.93 88.94 88.87 88.93 16.5K
15:55 88.90 88.96 88.90 88.94 13.8K
15:56 88.94 88.98 88.91 88.92 26.6K
15:57 88.87 88.87 88.80 88.80 29.5K
15:58 88.84 88.84 88.78 88.78 31.9K
15:59 88.78 88.78 88.71 88.75 41.2K
16:00 88.90 88.95 88.85 88.86 3,659.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据