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 86.77 90.00 86.44 86.44 11.3K
09:32 86.44 86.44 86.44 86.44 0.5K
09:33 86.44 86.44 86.43 86.43 2.6K
09:34 86.43 86.43 86.24 86.24 0.3K
09:35 86.24 86.24 86.24 86.24 0.1K
09:36 86.24 86.26 86.19 86.19 0.8K
09:37 86.20 86.20 86.20 86.20 1.3K
09:38 86.20 86.20 86.20 86.20 0.0K
09:39 86.20 86.20 86.18 86.18 2.6K
09:40 86.11 86.20 86.07 86.07 2.2K
09:41 86.07 86.48 86.00 86.44 5.6K
09:42 86.44 86.45 86.44 86.45 1.4K
09:43 86.45 86.46 86.45 86.45 3.5K
09:44 86.33 86.33 86.12 86.12 2.0K
09:45 86.13 86.13 86.10 86.10 0.2K
09:46 86.10 86.15 86.08 86.13 3.5K
09:47 86.13 86.13 86.13 86.13 0.3K
09:48 86.14 86.14 86.02 86.02 3.1K
09:49 86.02 86.05 86.01 86.05 4.0K
09:50 86.15 86.17 86.14 86.14 5.3K
09:51 86.14 86.14 86.14 86.14 1.0K
09:52 86.14 86.14 86.05 86.05 2.0K
09:53 86.16 86.19 86.16 86.19 4.0K
09:54 86.19 86.19 86.19 86.19 0.5K
09:55 86.19 86.19 86.07 86.07 0.8K
09:56 86.07 86.22 86.07 86.12 3.7K
09:57 86.17 86.17 86.17 86.17 2.2K
09:58 86.17 86.21 86.14 86.20 5.8K
09:59 86.20 86.33 86.19 86.33 2.8K
10:00 86.33 86.34 86.33 86.34 0.5K
10:01 86.34 86.36 86.34 86.36 1.7K
10:02 86.36 86.36 86.29 86.29 2.3K
10:03 86.29 86.29 86.29 86.29 0.1K
10:04 86.29 86.32 86.27 86.28 6.8K
10:05 86.28 86.37 86.28 86.37 4.7K
10:06 86.37 86.39 86.37 86.39 2.3K
10:07 86.39 86.39 86.39 86.39 0.3K
10:08 86.39 86.39 86.33 86.33 0.6K
10:09 86.34 86.41 86.34 86.41 3.3K
10:10 86.36 86.36 86.18 86.18 4.3K
10:11 86.16 86.21 86.16 86.21 2.5K
10:12 86.22 86.28 86.22 86.25 7.0K
10:13 86.25 86.48 86.19 86.43 4.7K
10:14 86.43 86.43 86.37 86.37 1.0K
10:15 86.36 86.42 86.36 86.42 1.8K
10:16 86.42 86.42 86.39 86.39 0.9K
10:17 86.42 86.42 86.42 86.42 0.5K
10:18 86.42 86.42 86.33 86.33 3.2K
10:19 86.33 86.43 86.33 86.43 3.5K
10:20 86.32 86.32 86.32 86.32 1.1K
10:21 86.37 86.43 86.37 86.43 8.3K
10:22 86.43 86.45 86.43 86.45 2.2K
10:23 86.45 86.53 86.42 86.42 6.6K
10:24 86.42 86.44 86.37 86.37 4.3K
10:25 86.40 86.40 86.31 86.31 2.0K
10:26 86.33 86.34 86.28 86.28 18.0K
10:27 86.32 86.36 86.32 86.36 3.5K
10:28 86.32 86.32 86.29 86.29 1.7K
10:29 86.29 86.29 86.25 86.29 2.3K
10:30 86.29 86.29 86.23 86.23 1.5K
10:31 86.23 86.25 86.23 86.25 0.8K
10:32 86.25 86.34 86.25 86.34 2.1K
10:33 86.34 86.38 86.34 86.38 2.4K
10:34 86.38 86.40 86.38 86.40 2.4K
10:35 86.40 86.40 86.37 86.37 5.1K
10:36 86.37 86.40 86.37 86.40 3.9K
10:37 86.40 86.40 86.40 86.40 0.9K
10:38 86.40 86.40 86.32 86.34 2.3K
10:39 86.35 86.35 86.31 86.31 2.0K
10:40 86.31 86.31 86.30 86.30 0.7K
10:41 86.33 86.33 86.30 86.30 1.6K
10:42 86.33 86.34 86.31 86.34 3.0K
10:43 86.34 86.37 86.34 86.37 0.8K
10:44 86.38 86.39 86.38 86.38 2.5K
10:45 86.38 86.41 86.37 86.41 1.7K
10:46 86.44 86.44 86.37 86.37 3.0K
10:47 86.38 86.41 86.37 86.41 1.6K
10:48 86.41 86.41 86.39 86.39 1.2K
10:49 86.39 86.39 86.37 86.37 0.6K
10:50 86.37 86.40 86.37 86.40 1.1K
10:51 86.37 86.37 86.28 86.28 15.7K
10:52 86.31 86.31 86.20 86.20 2.8K
10:53 86.24 86.24 86.20 86.20 2.2K
10:54 86.20 86.20 86.16 86.20 2.1K
10:55 86.20 86.20 86.19 86.19 0.9K
10:56 86.19 86.21 86.15 86.15 0.9K
10:57 86.14 86.16 86.10 86.16 5.4K
10:58 86.17 86.19 86.17 86.19 3.4K
10:59 86.23 86.23 86.23 86.23 1.7K
11:00 86.23 86.27 86.23 86.27 1.4K
11:01 86.27 86.28 86.27 86.28 1.4K
11:02 86.28 86.28 86.28 86.28 0.3K
11:03 86.29 86.30 86.29 86.30 2.6K
11:04 86.33 86.34 86.29 86.34 2.1K
11:05 86.34 86.36 86.34 86.36 0.6K
11:06 86.36 86.39 86.31 86.39 0.9K
11:07 86.39 86.39 86.35 86.38 1.4K
11:08 86.38 86.40 86.38 86.40 7.9K
11:09 86.40 86.40 86.31 86.34 2.5K
11:10 86.36 86.36 86.30 86.30 1.0K
11:11 86.30 86.30 86.28 86.28 2.1K
11:12 86.23 86.23 86.16 86.16 4.8K
11:13 86.17 86.20 86.17 86.20 3.8K
11:14 86.20 86.22 86.20 86.22 0.7K
11:15 86.20 86.23 86.20 86.23 0.8K
11:16 86.23 86.23 86.18 86.18 1.1K
11:17 86.18 86.21 86.18 86.18 0.7K
11:18 86.18 86.21 86.18 86.21 0.7K
11:19 86.22 86.22 86.17 86.17 2.6K
11:20 86.17 86.19 86.17 86.19 1.1K
11:21 86.20 86.22 86.20 86.22 2.2K
11:22 86.22 86.22 86.22 86.22 0.3K
11:23 86.22 86.25 86.22 86.25 1.0K
11:24 86.25 86.29 86.25 86.27 5.2K
11:25 86.27 86.27 86.27 86.27 0.5K
11:26 86.27 86.27 86.24 86.24 1.7K
11:27 86.24 86.24 86.23 86.23 0.2K
11:28 86.23 86.27 86.23 86.24 5.0K
11:29 86.24 86.24 86.17 86.17 3.9K
11:30 86.18 86.18 86.18 86.18 1.3K
11:31 86.18 86.23 86.18 86.23 1.5K
11:32 86.23 86.23 86.23 86.23 0.4K
11:33 86.23 86.28 86.23 86.28 0.2K
11:34 86.30 86.30 86.26 86.28 1.7K
11:35 86.28 86.28 86.24 86.24 1.8K
11:36 86.26 86.28 86.26 86.28 0.6K
11:37 86.28 86.33 86.28 86.33 3.8K
11:38 86.33 86.39 86.33 86.39 1.8K
11:39 86.39 86.42 86.39 86.42 2.3K
11:40 86.42 86.42 86.36 86.36 1.3K
11:41 86.36 86.41 86.36 86.41 0.7K
11:42 86.42 86.42 86.41 86.41 5.5K
11:43 86.44 86.44 86.37 86.37 1.3K
11:44 86.37 86.39 86.37 86.37 1.9K
11:45 86.37 86.39 86.37 86.39 1.4K
11:46 86.39 86.42 86.39 86.42 1.2K
11:47 86.38 86.43 86.38 86.43 2.2K
11:48 86.39 86.39 86.39 86.39 1.1K
11:49 86.38 86.38 86.38 86.38 1.5K
11:50 86.38 86.38 86.38 86.38 0.3K
11:51 86.38 86.38 86.38 86.38 0.8K
11:52 86.38 86.39 86.38 86.39 1.2K
11:53 86.38 86.38 86.34 86.34 1.9K
11:54 86.34 86.37 86.32 86.32 2.3K
11:55 86.27 86.33 86.27 86.33 4.5K
11:56 86.37 86.37 86.36 86.36 1.4K
11:57 86.35 86.38 86.35 86.38 1.1K
11:58 86.38 86.38 86.35 86.35 0.3K
11:59 86.35 86.35 86.34 86.34 1.1K
12:00 86.33 86.38 86.33 86.38 10.4K
12:01 86.38 86.40 86.38 86.40 1.6K
12:02 86.39 86.40 86.39 86.40 0.6K
12:03 86.40 86.40 86.38 86.38 1.5K
12:04 86.38 86.40 86.38 86.40 1.2K
12:05 86.40 86.40 86.39 86.39 4.1K
12:06 86.39 86.39 86.37 86.37 0.6K
12:07 86.37 86.38 86.37 86.37 1.2K
12:08 86.35 86.38 86.35 86.35 4.0K
12:09 86.35 86.39 86.35 86.39 0.7K
12:10 86.36 86.41 86.36 86.41 3.8K
12:11 86.38 86.41 86.38 86.38 0.8K
12:12 86.38 86.42 86.38 86.42 3.5K
12:13 86.42 86.42 86.42 86.42 0.2K
12:14 86.42 86.42 86.36 86.37 0.7K
12:15 86.37 86.37 86.37 86.37 0.8K
12:16 86.37 86.42 86.37 86.40 3.7K
12:17 86.40 86.40 86.36 86.36 3.0K
12:18 86.36 86.36 86.36 86.36 1.1K
12:19 86.36 86.43 86.36 86.43 0.8K
12:20 86.33 86.35 86.32 86.35 2.6K
12:21 86.31 86.38 86.31 86.38 4.9K
12:22 86.38 86.38 86.38 86.38 1.0K
12:23 86.35 86.39 86.35 86.36 0.6K
12:24 86.36 86.39 86.35 86.39 4.7K
12:25 86.39 86.40 86.37 86.37 1.6K
12:26 86.37 86.37 86.36 86.36 1.5K
12:27 86.36 86.39 86.36 86.39 1.1K
12:28 86.37 86.41 86.37 86.41 2.8K
12:29 86.41 86.41 86.38 86.38 0.8K
12:30 86.38 86.38 86.35 86.35 2.7K
12:31 86.35 86.39 86.35 86.35 3.9K
12:32 86.35 86.35 86.32 86.35 9.5K
12:33 86.36 86.38 86.35 86.38 2.9K
12:34 86.38 86.38 86.34 86.34 1.9K
12:35 86.34 86.34 86.33 86.33 0.7K
12:36 86.33 86.34 86.31 86.34 4.0K
12:37 86.37 86.40 86.37 86.40 6.8K
12:38 86.40 86.42 86.36 86.36 3.3K
12:39 86.40 86.40 86.39 86.40 4.1K
12:40 86.39 86.42 86.39 86.39 4.3K
12:41 86.39 86.45 86.39 86.40 22.2K
12:42 86.38 86.39 86.38 86.39 5.5K
12:43 86.38 86.42 86.38 86.40 8.6K
12:44 86.40 86.42 86.40 86.42 4.0K
12:45 86.42 86.42 86.40 86.40 1.8K
12:46 86.40 86.40 86.37 86.37 3.9K
12:47 86.36 86.40 86.36 86.40 4.0K
12:48 86.38 86.40 86.36 86.36 5.3K
12:49 86.40 86.40 86.38 86.40 2.3K
12:50 86.39 86.41 86.39 86.40 2.4K
12:51 86.45 86.48 86.44 86.48 14.9K
12:52 86.48 86.52 86.48 86.52 6.8K
12:53 86.54 86.54 86.52 86.52 2.5K
12:54 86.56 86.62 86.56 86.58 11.0K
12:55 86.58 86.58 86.51 86.51 8.2K
12:56 86.56 86.56 86.53 86.53 6.4K
12:57 86.55 86.55 86.50 86.50 13.2K
12:58 86.52 86.56 86.50 86.56 15.8K
12:59 86.52 86.54 86.46 86.52 17.0K
13:00 86.54 86.61 86.43 86.43 45.1K
13:01 86.43 86.45 86.39 86.39 150.4K
13:02 86.39 86.39 86.39 86.39 0.0K
13:03 86.39 86.39 86.39 86.39 0.0K
13:04 86.39 86.39 86.39 86.39 0.0K
13:05 86.39 86.39 86.39 86.39 0.0K
13:06 86.39 86.39 86.39 86.39 0.0K
13:07 86.39 86.39 86.39 86.39 0.0K
13:08 86.39 86.39 86.39 86.39 0.0K
13:09 86.39 86.39 86.39 86.39 0.0K
13:10 86.39 86.39 86.39 86.39 0.0K
13:11 86.39 86.39 86.39 86.39 0.0K
13:12 86.39 86.39 86.39 86.39 0.0K
13:13 86.39 86.39 86.39 86.39 0.0K
13:14 86.39 86.39 86.39 86.39 0.0K
13:15 86.39 86.39 86.39 86.39 0.0K
13:16 86.39 86.39 86.39 86.39 0.0K
13:17 86.39 86.39 86.39 86.39 0.0K
13:18 86.39 86.39 86.39 86.39 0.0K
13:19 86.39 86.39 86.39 86.39 0.0K
13:20 86.39 86.39 86.39 86.39 0.0K
13:21 86.39 86.39 86.39 86.39 0.0K
13:22 86.39 86.39 86.39 86.39 0.0K
13:23 86.39 86.39 86.39 86.39 0.0K
13:24 86.39 86.39 86.39 86.39 0.0K
13:25 86.39 86.39 86.39 86.39 0.0K
13:26 86.39 86.39 86.39 86.39 0.0K
13:27 86.39 86.39 86.39 86.39 0.0K
13:28 86.39 86.39 86.39 86.39 0.0K
13:29 86.39 86.39 86.39 86.39 0.0K
13:30 86.39 86.39 86.39 86.39 0.0K
13:31 86.39 86.39 86.39 86.39 0.0K
13:32 86.39 86.39 86.39 86.39 0.0K
13:33 86.39 86.39 86.39 86.39 0.0K
13:34 86.39 86.39 86.39 86.39 0.0K
13:35 86.39 86.39 86.39 86.39 0.0K
13:36 86.39 86.39 86.39 86.39 0.0K
13:37 86.39 86.39 86.39 86.39 0.0K
13:38 86.39 86.39 86.39 86.39 0.0K
13:39 86.39 86.39 86.39 86.39 0.0K
13:40 86.39 86.39 86.39 86.39 0.0K
13:41 86.39 86.39 86.39 86.39 0.0K
13:42 86.39 86.39 86.39 86.39 0.0K
13:43 86.39 86.39 86.39 86.39 0.0K
13:44 86.39 86.39 86.39 86.39 0.0K
13:45 86.39 86.39 86.39 86.39 0.0K
13:46 86.39 86.39 86.39 86.39 0.0K
13:47 86.39 86.39 86.39 86.39 0.0K
13:48 86.39 86.39 86.39 86.39 0.0K
13:49 86.39 86.39 86.39 86.39 0.0K
13:50 86.39 86.39 86.39 86.39 0.0K
13:51 86.39 86.39 86.39 86.39 0.0K
13:52 86.39 86.39 86.39 86.39 0.0K
13:53 86.39 86.39 86.39 86.39 0.0K
13:54 86.39 86.39 86.39 86.39 0.0K
13:55 86.39 86.39 86.39 86.39 0.0K
13:56 86.39 86.39 86.39 86.39 0.0K
13:57 86.39 86.39 86.39 86.39 0.0K
13:58 86.39 86.39 86.39 86.39 0.0K
13:59 86.39 86.39 86.39 86.39 0.0K
14:00 86.39 86.39 86.39 86.39 0.0K
14:01 86.39 86.39 86.39 86.39 0.0K
14:02 86.39 86.39 86.39 86.39 0.0K
14:03 86.39 86.39 86.39 86.39 0.0K
14:04 86.39 86.39 86.39 86.39 0.0K
14:05 86.39 86.39 86.39 86.39 0.0K
14:06 86.39 86.39 86.39 86.39 0.0K
14:07 86.39 86.39 86.39 86.39 0.0K
14:08 86.39 86.39 86.39 86.39 0.0K
14:09 86.39 86.39 86.39 86.39 0.0K
14:10 86.39 86.39 86.39 86.39 0.0K
14:11 86.39 86.39 86.39 86.39 0.0K
14:12 86.39 86.39 86.39 86.39 0.0K
14:13 86.39 86.39 86.39 86.39 0.0K
14:14 86.39 86.39 86.39 86.39 0.0K
14:15 86.39 86.39 86.39 86.39 0.0K
14:16 86.39 86.39 86.39 86.39 0.0K
14:17 86.39 86.39 86.39 86.39 0.0K
14:18 86.39 86.39 86.39 86.39 0.0K
14:19 86.39 86.39 86.39 86.39 0.0K
14:20 86.39 86.39 86.39 86.39 0.0K
14:21 86.39 86.39 86.39 86.39 0.0K
14:22 86.39 86.39 86.39 86.39 0.0K
14:23 86.39 86.39 86.39 86.39 0.0K
14:24 86.39 86.39 86.39 86.39 0.0K
14:25 86.39 86.39 86.39 86.39 0.0K
14:26 86.39 86.39 86.39 86.39 0.0K
14:27 86.39 86.39 86.39 86.39 0.0K
14:28 86.39 86.39 86.39 86.39 0.0K
14:29 86.39 86.39 86.39 86.39 0.0K
14:30 86.39 86.39 86.39 86.39 0.0K
14:31 86.39 86.39 86.39 86.39 0.0K
14:32 86.39 86.39 86.39 86.39 0.0K
14:33 86.39 86.39 86.39 86.39 0.0K
14:34 86.39 86.39 86.39 86.39 0.0K
14:35 86.39 86.39 86.39 86.39 0.0K
14:36 86.39 86.39 86.39 86.39 0.0K
14:37 86.39 86.39 86.39 86.39 0.0K
14:38 86.39 86.39 86.39 86.39 0.0K
14:39 86.39 86.39 86.39 86.39 0.0K
14:40 86.39 86.39 86.39 86.39 0.0K
14:41 86.39 86.39 86.39 86.39 0.0K
14:42 86.39 86.39 86.39 86.39 0.0K
14:43 86.39 86.39 86.39 86.39 0.0K
14:44 86.39 86.39 86.39 86.39 0.0K
14:45 86.39 86.39 86.39 86.39 0.0K
14:46 86.39 86.39 86.39 86.39 0.0K
14:47 86.39 86.39 86.39 86.39 0.0K
14:48 86.39 86.39 86.39 86.39 0.0K
14:49 86.39 86.39 86.39 86.39 0.0K
14:50 86.39 86.39 86.39 86.39 0.0K
14:51 86.39 86.39 86.39 86.39 0.0K
14:52 86.39 86.39 86.39 86.39 0.0K
14:53 86.39 86.39 86.39 86.39 0.0K
14:54 86.39 86.39 86.39 86.39 0.0K
14:55 86.39 86.39 86.39 86.39 0.0K
14:56 86.39 86.39 86.39 86.39 0.0K
14:57 86.39 86.39 86.39 86.39 0.0K
14:58 86.39 86.39 86.39 86.39 0.0K
14:59 86.39 86.39 86.39 86.39 0.0K
15:00 86.39 86.39 86.39 86.39 0.0K
15:01 86.39 86.39 86.39 86.39 0.0K
15:02 86.39 86.39 86.39 86.39 0.0K
15:03 86.39 86.39 86.39 86.39 0.0K
15:04 86.39 86.39 86.39 86.39 0.0K
15:05 86.39 86.39 86.39 86.39 0.0K
15:06 86.39 86.39 86.39 86.39 0.0K
15:07 86.39 86.39 86.39 86.39 0.0K
15:08 86.39 86.39 86.39 86.39 0.0K
15:09 86.39 86.39 86.39 86.39 0.0K
15:10 86.39 86.39 86.39 86.39 0.0K
15:11 86.39 86.39 86.39 86.39 0.0K
15:12 86.39 86.39 86.39 86.39 0.0K
15:13 86.39 86.39 86.39 86.39 0.0K
15:14 86.39 86.39 86.39 86.39 0.0K
15:15 86.39 86.39 86.39 86.39 0.0K
15:16 86.39 86.39 86.39 86.39 0.0K
15:17 86.39 86.39 86.39 86.39 0.0K
15:18 86.39 86.39 86.39 86.39 0.0K
15:19 86.39 86.39 86.39 86.39 0.0K
15:20 86.39 86.39 86.39 86.39 0.0K
15:21 86.39 86.39 86.39 86.39 0.0K
15:22 86.39 86.39 86.39 86.39 0.0K
15:23 86.39 86.39 86.39 86.39 0.0K
15:24 86.39 86.39 86.39 86.39 0.0K
15:25 86.39 86.39 86.39 86.39 0.0K
15:26 86.39 86.39 86.39 86.39 0.0K
15:27 86.39 86.39 86.39 86.39 0.0K
15:28 86.39 86.39 86.39 86.39 0.0K
15:29 86.39 86.39 86.39 86.39 0.0K
15:30 86.39 86.39 86.39 86.39 0.0K
15:31 86.39 86.39 86.39 86.39 0.0K
15:32 86.39 86.39 86.39 86.39 0.0K
15:33 86.39 86.39 86.39 86.39 0.0K
15:34 86.39 86.39 86.39 86.39 0.0K
15:35 86.39 86.39 86.39 86.39 0.0K
15:36 86.39 86.39 86.39 86.39 0.0K
15:37 86.39 86.39 86.39 86.39 0.0K
15:38 86.39 86.39 86.39 86.39 0.0K
15:39 86.39 86.39 86.39 86.39 0.0K
15:40 86.39 86.39 86.39 86.39 0.0K
15:41 86.39 86.39 86.39 86.39 0.0K
15:42 86.39 86.39 86.39 86.39 0.0K
15:43 86.39 86.39 86.39 86.39 0.0K
15:44 86.39 86.39 86.39 86.39 0.0K
15:45 86.39 86.39 86.39 86.39 0.0K
15:46 86.50 86.50 86.50 86.50 0.1K
15:47 86.50 86.50 86.50 86.50 0.0K
15:48 86.50 86.50 86.50 86.50 0.0K
15:49 86.50 86.50 86.50 86.50 0.0K
15:50 86.50 86.50 86.50 86.50 0.0K
15:51 86.50 86.50 86.50 86.50 0.0K
15:52 86.50 86.50 86.50 86.50 0.0K
15:53 86.50 86.50 86.50 86.50 0.0K
15:54 86.50 86.50 86.50 86.50 0.0K
15:55 86.50 86.50 86.50 86.50 0.0K
15:56 86.50 86.50 86.50 86.50 0.0K
15:57 86.50 86.50 86.50 86.50 0.0K
15:58 86.50 86.50 86.50 86.50 0.0K
15:59 86.50 86.50 86.50 86.50 0.0K
16:00 86.50 86.50 86.39 86.39 0.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据