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 88.44 88.44 87.50 88.44 14.4K
09:32 88.39 88.39 88.30 88.34 1.6K
09:33 88.44 88.50 88.44 88.50 1.9K
09:34 88.50 88.50 88.40 88.40 0.7K
09:35 88.17 88.23 88.17 88.23 1.8K
09:36 88.23 88.23 88.04 88.04 9.6K
09:37 87.90 87.92 87.90 87.92 2.6K
09:38 87.92 87.92 87.77 87.77 5.1K
09:39 87.77 87.77 87.77 87.77 0.6K
09:40 87.77 87.77 87.77 87.77 1.4K
09:41 87.55 87.67 87.55 87.67 5.1K
09:42 87.67 87.87 87.67 87.87 3.8K
09:43 87.87 87.87 87.74 87.79 3.1K
09:44 87.79 87.80 87.79 87.80 1.1K
09:45 87.70 87.70 87.63 87.63 3.3K
09:46 87.55 87.56 87.49 87.56 5.2K
09:47 87.56 87.59 87.52 87.59 3.2K
09:48 87.63 87.70 87.63 87.70 3.9K
09:49 87.70 87.70 87.63 87.63 1.7K
09:50 87.62 87.62 87.62 87.62 0.5K
09:51 87.62 87.62 87.51 87.51 1.5K
09:52 87.51 87.75 87.51 87.75 1.7K
09:53 87.75 87.75 87.60 87.66 2.7K
09:54 87.70 87.70 87.70 87.70 0.1K
09:55 87.70 87.70 87.68 87.68 1.5K
09:56 87.68 87.68 87.68 87.68 2.4K
09:57 87.68 87.68 87.57 87.57 2.0K
09:58 87.61 87.65 87.61 87.65 1.6K
09:59 87.65 87.65 87.65 87.65 0.7K
10:00 87.66 87.66 87.65 87.65 4.0K
10:01 87.65 87.65 87.49 87.49 1.3K
10:02 87.49 87.57 87.49 87.57 3.5K
10:03 87.57 87.57 87.49 87.49 1.7K
10:04 87.49 87.52 87.44 87.46 5.9K
10:05 87.46 87.46 87.31 87.31 1.5K
10:06 87.31 87.36 87.31 87.36 0.6K
10:07 87.36 87.36 87.36 87.36 0.5K
10:08 87.30 87.41 87.28 87.41 9.7K
10:09 87.41 87.41 87.28 87.28 1.3K
10:10 87.28 87.28 87.24 87.24 1.0K
10:11 87.24 87.26 87.12 87.26 8.6K
10:12 87.26 87.26 87.19 87.19 0.7K
10:13 87.19 87.23 87.19 87.23 0.6K
10:14 87.19 87.19 87.15 87.15 0.6K
10:15 87.15 87.15 87.10 87.10 2.9K
10:16 87.06 87.20 87.06 87.20 4.2K
10:17 87.20 87.20 87.20 87.20 0.2K
10:18 87.19 87.19 87.19 87.19 1.6K
10:19 87.22 87.22 87.22 87.22 0.9K
10:20 87.22 87.22 87.22 87.22 0.3K
10:21 87.22 87.22 87.07 87.07 0.9K
10:22 87.07 87.12 87.03 87.12 3.2K
10:23 87.12 87.12 87.12 87.12 0.3K
10:24 87.12 87.18 87.04 87.18 2.9K
10:25 87.18 87.18 87.14 87.14 0.8K
10:26 87.14 87.16 87.14 87.16 0.5K
10:27 87.16 87.21 87.13 87.21 0.7K
10:28 87.15 87.15 87.15 87.15 0.5K
10:29 87.15 87.27 87.15 87.27 1.3K
10:30 87.27 87.27 87.22 87.22 0.9K
10:31 87.22 87.22 87.22 87.22 0.5K
10:32 87.22 87.31 87.22 87.31 0.6K
10:33 87.25 87.25 87.15 87.15 2.5K
10:34 87.25 87.27 87.25 87.27 2.4K
10:35 87.27 87.27 87.27 87.27 0.6K
10:36 87.27 87.27 87.21 87.21 0.4K
10:37 87.18 87.18 87.17 87.18 1.4K
10:38 87.18 87.21 87.18 87.21 2.0K
10:39 87.21 87.23 87.18 87.23 1.4K
10:40 87.23 87.23 87.19 87.19 0.9K
10:41 87.07 87.11 87.07 87.11 2.0K
10:42 87.08 87.09 87.08 87.09 0.9K
10:43 87.09 87.09 87.04 87.04 0.7K
10:44 87.04 87.04 87.01 87.01 1.0K
10:45 86.97 86.97 86.97 86.97 1.1K
10:46 86.97 87.02 86.95 86.95 2.1K
10:47 86.95 86.95 86.89 86.89 1.2K
10:48 86.87 86.87 86.86 86.86 1.6K
10:49 86.81 86.81 86.70 86.78 3.8K
10:50 86.78 86.78 86.74 86.74 0.5K
10:51 86.74 86.79 86.74 86.79 0.4K
10:52 86.68 86.78 86.68 86.73 2.8K
10:53 86.73 86.73 86.68 86.68 4.0K
10:54 86.72 86.72 86.68 86.72 1.8K
10:55 86.78 86.81 86.78 86.81 19.3K
10:56 86.84 86.91 86.84 86.91 2.8K
10:57 86.91 86.98 86.91 86.98 1.8K
10:58 86.98 87.00 86.98 87.00 0.5K
10:59 87.00 87.00 86.91 86.91 1.5K
11:00 86.91 86.91 86.84 86.86 2.5K
11:01 86.86 86.87 86.86 86.87 0.3K
11:02 86.84 86.91 86.84 86.91 1.6K
11:03 86.91 86.91 86.84 86.84 1.0K
11:04 86.88 86.93 86.88 86.93 2.9K
11:05 86.98 86.98 86.98 86.98 1.7K
11:06 86.95 87.00 86.95 86.95 2.5K
11:07 86.95 87.00 86.95 87.00 1.7K
11:08 87.00 87.00 86.92 86.92 1.3K
11:09 86.92 86.92 86.88 86.88 1.1K
11:10 86.92 86.92 86.86 86.86 1.8K
11:11 86.86 86.92 86.86 86.92 1.2K
11:12 86.95 86.95 86.93 86.93 2.0K
11:13 86.89 86.89 86.89 86.89 1.5K
11:14 86.89 86.92 86.89 86.89 0.7K
11:15 86.89 86.91 86.89 86.90 2.2K
11:16 86.94 86.95 86.92 86.95 4.5K
11:17 86.95 86.95 86.91 86.91 0.8K
11:18 86.83 86.83 86.83 86.83 1.1K
11:19 86.83 86.83 86.76 86.81 3.0K
11:20 86.83 86.90 86.83 86.90 4.4K
11:21 86.90 86.92 86.87 86.92 5.8K
11:22 86.92 86.92 86.92 86.92 1.1K
11:23 86.92 86.92 86.90 86.90 0.7K
11:24 86.90 86.96 86.90 86.93 1.3K
11:25 86.93 87.01 86.93 86.98 6.9K
11:26 86.99 86.99 86.94 86.98 2.8K
11:27 86.98 87.04 86.98 87.04 3.9K
11:28 87.04 87.05 87.03 87.05 1.2K
11:29 87.05 87.05 87.02 87.02 1.3K
11:30 87.07 87.13 87.07 87.07 4.4K
11:31 87.05 87.07 87.05 87.07 0.7K
11:32 87.11 87.11 87.03 87.06 1.2K
11:33 87.03 87.05 87.03 87.05 3.5K
11:34 87.05 87.12 87.05 87.11 4.2K
11:35 87.11 87.14 87.10 87.14 1.1K
11:36 87.14 87.14 87.14 87.14 4.4K
11:37 87.14 87.16 87.14 87.16 2.1K
11:38 87.16 87.17 87.15 87.17 1.3K
11:39 87.17 87.17 87.15 87.16 0.9K
11:40 87.16 87.18 87.14 87.16 3.0K
11:41 87.01 87.13 87.01 87.13 4.7K
11:42 87.13 87.19 87.13 87.19 5.0K
11:43 87.18 87.18 87.18 87.18 0.7K
11:44 87.20 87.20 87.18 87.18 0.8K
11:45 87.16 87.20 87.16 87.20 3.2K
11:46 87.20 87.20 87.14 87.17 3.9K
11:47 87.17 87.19 87.17 87.19 0.8K
11:48 87.19 87.19 87.17 87.17 0.9K
11:49 87.17 87.18 87.17 87.18 1.3K
11:50 87.16 87.20 87.14 87.20 4.9K
11:51 87.20 87.25 87.20 87.25 1.7K
11:52 87.25 87.25 87.24 87.24 0.7K
11:53 87.17 87.21 87.17 87.21 1.1K
11:54 87.21 87.21 87.21 87.21 0.9K
11:55 87.21 87.22 87.21 87.22 4.3K
11:56 87.19 87.27 87.19 87.27 11.1K
11:57 87.24 87.24 87.19 87.20 3.0K
11:58 87.20 87.20 87.20 87.20 0.3K
11:59 87.20 87.21 87.16 87.21 3.0K
12:00 87.21 87.21 87.18 87.18 0.9K
12:01 87.18 87.21 87.18 87.21 0.3K
12:02 87.21 87.21 87.18 87.18 1.1K
12:03 87.20 87.20 87.14 87.14 4.0K
12:04 87.10 87.10 87.02 87.02 1.7K
12:05 87.02 87.06 87.02 87.03 1.1K
12:06 87.03 87.03 86.94 87.02 1.0K
12:07 87.02 87.02 86.95 86.98 1.2K
12:08 86.98 86.98 86.94 86.94 3.9K
12:09 86.91 86.91 86.89 86.89 0.5K
12:10 86.92 86.95 86.92 86.95 0.9K
12:11 86.95 86.95 86.91 86.92 0.7K
12:12 86.95 86.95 86.93 86.94 5.0K
12:13 86.94 86.99 86.94 86.99 3.6K
12:14 86.99 87.02 86.99 87.02 3.7K
12:15 86.98 86.98 86.98 86.98 1.8K
12:16 86.94 86.94 86.89 86.89 1.2K
12:17 86.89 86.89 86.82 86.84 4.7K
12:18 86.84 86.84 86.82 86.82 3.4K
12:19 86.84 86.86 86.84 86.86 3.4K
12:20 86.86 86.92 86.86 86.92 2.1K
12:21 86.92 86.92 86.92 86.92 0.4K
12:22 86.92 86.92 86.92 86.92 0.7K
12:23 86.92 86.98 86.90 86.90 2.3K
12:24 86.90 86.90 86.86 86.90 1.6K
12:25 86.89 86.92 86.89 86.92 3.1K
12:26 86.92 86.97 86.92 86.96 3.4K
12:27 86.96 86.96 86.91 86.91 2.5K
12:28 86.91 86.94 86.90 86.90 1.5K
12:29 86.89 86.97 86.89 86.97 5.2K
12:30 86.97 86.97 86.96 86.96 0.7K
12:31 86.96 86.96 86.90 86.90 1.7K
12:32 86.90 86.90 86.84 86.85 5.2K
12:33 86.85 86.94 86.85 86.94 2.7K
12:34 86.94 86.94 86.86 86.86 1.5K
12:35 86.86 86.93 86.86 86.93 1.8K
12:36 86.93 86.93 86.93 86.93 0.6K
12:37 86.83 86.86 86.83 86.83 0.6K
12:38 86.83 86.89 86.83 86.89 3.0K
12:39 86.89 86.92 86.88 86.92 1.8K
12:40 86.92 86.93 86.92 86.93 1.6K
12:41 86.95 86.95 86.95 86.95 1.2K
12:42 86.95 86.97 86.94 86.94 2.8K
12:43 86.94 86.94 86.94 86.94 0.5K
12:44 86.94 86.94 86.90 86.90 0.7K
12:45 86.93 86.94 86.92 86.94 5.2K
12:46 86.94 86.94 86.94 86.94 0.4K
12:47 86.94 86.94 86.94 86.94 0.8K
12:48 86.94 86.99 86.94 86.94 2.1K
12:49 86.94 86.94 86.90 86.90 1.2K
12:50 86.90 86.96 86.89 86.94 3.8K
12:51 86.94 86.95 86.91 86.91 2.9K
12:52 86.89 86.89 86.89 86.89 1.2K
12:53 86.89 86.89 86.86 86.86 0.8K
12:54 86.93 86.94 86.93 86.94 4.4K
12:55 86.94 86.96 86.94 86.95 1.2K
12:56 86.97 87.00 86.97 87.00 2.8K
12:57 87.00 87.00 87.00 87.00 0.5K
12:58 87.01 87.10 87.01 87.10 3.4K
12:59 87.10 87.10 86.97 86.97 2.3K
13:00 86.97 86.97 86.94 86.94 0.8K
13:01 86.94 86.96 86.90 86.96 1.1K
13:02 86.96 87.01 86.96 87.01 2.0K
13:03 87.01 87.01 87.01 87.01 1.9K
13:04 87.01 87.01 87.00 87.00 0.5K
13:05 86.98 86.98 86.98 86.98 1.4K
13:06 86.98 86.98 86.94 86.94 0.8K
13:07 86.94 86.96 86.91 86.96 1.7K
13:08 86.99 86.99 86.92 86.92 0.5K
13:09 86.98 86.98 86.96 86.96 1.2K
13:10 86.94 86.99 86.94 86.96 3.3K
13:11 86.96 86.96 86.96 86.96 1.4K
13:12 86.98 86.98 86.98 86.98 0.4K
13:13 86.98 87.02 86.97 87.02 3.9K
13:14 87.02 87.04 87.02 87.04 1.6K
13:15 87.08 87.08 87.08 87.08 1.7K
13:16 87.08 87.08 87.08 87.08 0.7K
13:17 87.08 87.08 87.07 87.07 1.5K
13:18 87.07 87.09 87.07 87.09 1.1K
13:19 87.10 87.10 87.10 87.10 1.8K
13:20 87.10 87.10 87.08 87.10 1.0K
13:21 87.10 87.11 87.07 87.11 2.8K
13:22 87.14 87.14 87.13 87.13 0.4K
13:23 87.13 87.13 87.08 87.08 1.5K
13:24 87.05 87.11 87.04 87.11 4.7K
13:25 87.10 87.10 87.10 87.10 0.8K
13:26 87.11 87.19 87.11 87.19 3.2K
13:27 87.23 87.23 87.17 87.18 1.2K
13:28 87.18 87.18 87.16 87.16 1.6K
13:29 87.16 87.16 87.16 87.16 0.6K
13:30 87.16 87.17 87.15 87.15 1.8K
13:31 87.16 87.16 87.16 87.16 0.5K
13:32 87.16 87.16 87.15 87.16 0.5K
13:33 87.16 87.16 87.13 87.13 0.8K
13:34 87.13 87.13 87.08 87.08 1.9K
13:35 87.07 87.07 87.05 87.05 2.3K
13:36 87.05 87.05 87.02 87.02 0.7K
13:37 87.02 87.03 86.99 86.99 1.7K
13:38 86.99 86.99 86.95 86.95 0.9K
13:39 86.95 86.96 86.95 86.96 1.9K
13:40 86.94 87.01 86.94 87.01 4.3K
13:41 87.01 87.01 86.96 86.96 1.2K
13:42 86.94 86.94 86.94 86.94 0.9K
13:43 86.94 86.94 86.94 86.94 1.0K
13:44 86.93 86.93 86.90 86.90 3.3K
13:45 86.90 86.90 86.85 86.89 2.0K
13:46 86.89 86.90 86.87 86.87 5.8K
13:47 86.87 86.89 86.87 86.89 3.1K
13:48 86.89 86.89 86.83 86.85 4.0K
13:49 86.87 86.87 86.83 86.83 1.2K
13:50 86.83 86.88 86.83 86.88 2.6K
13:51 86.88 86.90 86.88 86.88 1.2K
13:52 86.91 86.91 86.91 86.91 3.7K
13:53 86.93 86.95 86.93 86.95 1.7K
13:54 86.99 86.99 86.95 86.95 0.8K
13:55 87.01 87.01 87.01 87.01 1.9K
13:56 86.98 86.99 86.97 86.99 1.5K
13:57 86.99 86.99 86.94 86.97 2.8K
13:58 86.97 86.97 86.97 86.97 1.4K
13:59 86.97 87.00 86.97 87.00 3.4K
14:00 87.00 87.00 86.96 86.98 2.6K
14:01 86.98 87.00 86.98 87.00 1.5K
14:02 87.03 87.03 87.03 87.03 1.4K
14:03 87.03 87.03 86.97 86.98 0.7K
14:04 86.98 86.99 86.98 86.99 1.0K
14:05 86.99 86.99 86.94 86.96 1.7K
14:06 87.00 87.00 87.00 87.00 3.2K
14:07 87.04 87.04 87.04 87.04 1.5K
14:08 87.04 87.06 87.04 87.06 6.4K
14:09 87.03 87.03 87.01 87.01 3.1K
14:10 87.01 87.02 87.01 87.02 17.7K
14:11 87.02 87.02 86.96 86.96 2.1K
14:12 86.96 86.96 86.89 86.89 5.1K
14:13 86.89 86.89 86.86 86.86 3.3K
14:14 86.86 86.91 86.86 86.91 1.3K
14:15 86.91 86.91 86.86 86.86 1.6K
14:16 86.88 86.88 86.86 86.86 6.0K
14:17 86.86 86.86 86.85 86.85 0.9K
14:18 86.86 86.86 86.83 86.83 2.6K
14:19 86.86 86.91 86.86 86.91 5.8K
14:20 86.95 86.95 86.92 86.92 1.6K
14:21 86.96 87.02 86.96 87.00 1.7K
14:22 87.00 87.00 86.96 86.96 0.9K
14:23 86.95 86.95 86.90 86.90 1.8K
14:24 86.90 86.90 86.86 86.86 1.3K
14:25 86.84 86.86 86.84 86.86 0.9K
14:26 86.85 86.85 86.80 86.82 5.1K
14:27 86.85 86.86 86.85 86.86 2.5K
14:28 86.86 86.88 86.86 86.88 0.7K
14:29 86.86 86.92 86.86 86.92 2.7K
14:30 86.96 86.96 86.95 86.95 1.3K
14:31 86.98 86.99 86.97 86.97 0.6K
14:32 87.00 87.01 87.00 87.01 1.4K
14:33 87.01 87.01 86.99 86.99 3.8K
14:34 86.98 86.98 86.95 86.95 1.0K
14:35 86.95 86.97 86.95 86.97 0.8K
14:36 86.94 86.94 86.85 86.89 5.7K
14:37 86.93 86.94 86.93 86.94 1.7K
14:38 86.92 86.92 86.92 86.92 1.7K
14:39 86.90 86.90 86.87 86.87 3.8K
14:40 86.87 86.87 86.82 86.82 2.1K
14:41 86.82 86.86 86.82 86.86 1.3K
14:42 86.86 86.86 86.83 86.86 1.3K
14:43 86.86 86.86 86.83 86.85 3.9K
14:44 86.85 86.97 86.85 86.97 2.5K
14:45 86.97 86.97 86.97 86.97 1.7K
14:46 86.97 86.97 86.96 86.96 2.9K
14:47 86.96 86.97 86.96 86.97 1.0K
14:48 86.97 87.05 86.97 87.05 5.6K
14:49 87.06 87.06 87.02 87.02 2.4K
14:50 86.99 86.99 86.96 86.96 2.6K
14:51 86.96 86.99 86.96 86.99 3.5K
14:52 86.99 87.01 86.99 87.01 3.2K
14:53 87.01 87.01 87.01 87.01 0.6K
14:54 86.96 86.99 86.96 86.98 4.2K
14:55 86.98 87.02 86.98 87.02 4.8K
14:56 87.02 87.07 87.02 87.07 6.8K
14:57 87.09 87.11 87.09 87.11 23.8K
14:58 87.08 87.11 87.08 87.11 5.3K
14:59 87.11 87.11 87.05 87.05 4.7K
15:00 87.05 87.05 86.99 86.99 3.1K
15:01 87.03 87.07 87.02 87.02 6.2K
15:02 87.09 87.09 87.08 87.08 0.4K
15:03 87.09 87.09 87.07 87.09 1.4K
15:04 87.08 87.08 87.00 87.00 3.6K
15:05 87.04 87.06 87.03 87.06 10.7K
15:06 87.06 87.07 87.04 87.04 2.9K
15:07 87.04 87.09 87.04 87.09 3.9K
15:08 87.09 87.09 87.09 87.09 1.0K
15:09 87.07 87.07 87.00 87.00 2.2K
15:10 87.00 87.00 86.95 86.95 2.5K
15:11 86.96 86.96 86.83 86.83 4.8K
15:12 86.84 86.87 86.84 86.87 5.3K
15:13 86.87 86.95 86.87 86.93 6.6K
15:14 86.93 86.93 86.92 86.92 2.2K
15:15 86.91 86.97 86.91 86.96 4.0K
15:16 86.96 86.96 86.86 86.86 6.2K
15:17 86.86 86.86 86.81 86.81 1.1K
15:18 86.81 86.81 86.79 86.79 8.4K
15:19 86.79 86.79 86.79 86.79 2.4K
15:20 86.79 86.79 86.76 86.78 17.6K
15:21 86.79 86.83 86.79 86.83 6.9K
15:22 86.83 86.83 86.80 86.80 2.3K
15:23 86.84 86.84 86.77 86.81 7.3K
15:24 86.81 86.81 86.75 86.75 2.5K
15:25 86.81 86.81 86.79 86.79 5.2K
15:26 86.79 86.86 86.79 86.86 4.2K
15:27 86.86 86.92 86.86 86.92 5.8K
15:28 86.90 86.90 86.85 86.85 3.7K
15:29 86.85 86.89 86.84 86.88 6.9K
15:30 86.90 86.90 86.87 86.87 4.7K
15:31 86.87 86.92 86.87 86.92 10.8K
15:32 86.92 86.94 86.92 86.92 8.5K
15:33 86.92 86.92 86.87 86.90 8.4K
15:34 86.90 86.90 86.82 86.82 6.7K
15:35 86.80 86.80 86.78 86.78 5.1K
15:36 86.81 86.81 86.76 86.76 6.6K
15:37 86.78 86.79 86.76 86.76 9.8K
15:38 86.77 86.81 86.77 86.81 6.1K
15:39 86.86 86.89 86.86 86.87 5.4K
15:40 86.84 86.87 86.79 86.79 5.2K
15:41 86.84 86.84 86.78 86.78 6.4K
15:42 86.80 86.84 86.80 86.84 12.1K
15:43 86.86 86.87 86.80 86.84 11.5K
15:44 86.84 86.87 86.82 86.82 8.6K
15:45 86.82 86.82 86.75 86.78 11.5K
15:46 86.78 86.80 86.78 86.79 8.4K
15:47 86.79 86.81 86.78 86.78 9.0K
15:48 86.80 86.82 86.77 86.77 8.4K
15:49 86.77 86.79 86.77 86.78 8.9K
15:50 86.77 86.79 86.76 86.76 14.2K
15:51 86.76 86.88 86.75 86.88 24.4K
15:52 86.88 86.88 86.77 86.80 20.9K
15:53 86.78 86.79 86.76 86.76 10.0K
15:54 86.76 86.78 86.76 86.77 23.5K
15:55 86.76 86.76 86.75 86.76 22.3K
15:56 86.70 86.78 86.70 86.76 39.5K
15:57 86.74 86.74 86.69 86.69 37.4K
15:58 86.72 86.72 86.67 86.67 35.5K
15:59 86.68 86.72 86.67 86.70 51.0K
16:00 86.66 86.70 86.57 86.70 443.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据