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 85.88 87.20 85.71 85.71 12.5K
09:32 85.71 85.97 85.71 85.87 7.0K
09:33 86.05 86.05 86.05 86.05 0.8K
09:34 86.05 86.05 86.05 86.05 0.1K
09:35 86.05 86.05 85.87 86.05 1.3K
09:36 86.05 86.05 85.99 85.99 0.3K
09:37 85.84 85.84 85.84 85.84 1.6K
09:38 85.98 86.00 85.98 86.00 1.1K
09:39 86.00 86.00 85.89 85.89 0.8K
09:40 85.93 85.93 85.82 85.82 3.1K
09:41 85.94 85.94 85.88 85.88 1.1K
09:42 86.00 86.11 86.00 86.00 2.8K
09:43 86.00 86.00 85.97 85.97 0.4K
09:44 85.97 86.08 85.97 86.08 1.3K
09:45 86.08 86.08 86.05 86.05 0.4K
09:46 86.02 86.02 85.99 85.99 2.3K
09:47 85.99 86.02 85.97 86.02 2.3K
09:48 86.02 86.09 86.02 86.09 2.0K
09:49 86.09 86.20 86.09 86.20 1.3K
09:50 86.20 86.20 86.15 86.15 1.8K
09:51 86.16 86.16 86.16 86.16 1.0K
09:52 86.16 86.20 86.16 86.20 0.8K
09:53 86.20 86.20 86.10 86.10 1.8K
09:54 86.15 86.15 86.02 86.02 2.5K
09:55 85.86 85.92 85.86 85.92 0.5K
09:56 85.98 85.98 85.98 85.98 0.2K
09:57 85.93 86.04 85.92 86.04 2.8K
09:58 86.04 86.12 86.04 86.12 11.4K
09:59 86.17 86.17 86.12 86.14 2.3K
10:00 86.19 86.20 86.15 86.20 4.2K
10:01 86.20 86.20 86.07 86.14 2.0K
10:02 86.17 86.24 86.16 86.24 1.5K
10:03 86.24 86.27 86.24 86.27 4.7K
10:04 86.27 86.37 86.27 86.30 2.1K
10:05 86.30 86.36 86.30 86.36 2.0K
10:06 86.36 86.47 86.36 86.43 2.5K
10:07 86.43 86.45 86.43 86.45 2.4K
10:08 86.45 86.59 86.45 86.56 2.9K
10:09 86.56 86.57 86.48 86.57 1.6K
10:10 86.62 86.62 86.56 86.56 1.4K
10:11 86.60 86.60 86.57 86.57 2.0K
10:12 86.56 86.56 86.47 86.54 9.5K
10:13 86.54 86.62 86.54 86.62 1.1K
10:14 86.56 86.56 86.56 86.56 1.7K
10:15 86.56 86.60 86.51 86.51 8.4K
10:16 86.51 86.54 86.51 86.54 1.7K
10:17 86.55 86.63 86.53 86.62 2.2K
10:18 86.62 86.65 86.59 86.65 1.5K
10:19 86.65 86.70 86.65 86.70 0.7K
10:20 86.66 86.66 86.61 86.62 2.0K
10:21 86.70 86.70 86.70 86.70 1.1K
10:22 86.70 86.70 86.70 86.70 0.3K
10:23 86.70 86.79 86.70 86.75 2.4K
10:24 86.75 86.79 86.75 86.79 1.8K
10:25 86.81 86.81 86.79 86.79 2.9K
10:26 86.78 86.80 86.72 86.80 1.9K
10:27 86.80 86.80 86.80 86.80 0.6K
10:28 86.80 86.80 86.68 86.68 1.7K
10:29 86.68 86.68 86.65 86.65 1.0K
10:30 86.70 86.74 86.65 86.74 2.7K
10:31 86.74 86.74 86.74 86.74 0.3K
10:32 86.74 86.77 86.74 86.77 0.8K
10:33 86.77 86.78 86.77 86.78 1.0K
10:34 86.78 86.81 86.78 86.81 0.7K
10:35 86.81 86.81 86.78 86.78 0.6K
10:36 86.81 86.81 86.81 86.81 2.2K
10:37 86.82 86.82 86.81 86.81 2.3K
10:38 86.80 86.80 86.74 86.74 2.7K
10:39 86.74 86.81 86.74 86.81 2.7K
10:40 86.86 86.86 86.84 86.84 1.7K
10:41 86.84 86.95 86.84 86.95 1.3K
10:42 86.95 86.95 86.92 86.94 4.2K
10:43 86.94 86.95 86.92 86.95 3.2K
10:44 86.95 86.95 86.95 86.95 0.2K
10:45 86.95 87.02 86.95 86.99 2.2K
10:46 86.95 87.00 86.95 87.00 3.9K
10:47 87.00 87.00 87.00 87.00 0.6K
10:48 86.96 87.10 86.96 87.10 2.2K
10:49 87.09 87.09 87.09 87.09 1.6K
10:50 87.09 87.11 87.09 87.11 1.6K
10:51 87.11 87.12 87.11 87.12 0.8K
10:52 87.12 87.13 87.11 87.13 2.0K
10:53 87.15 87.22 87.15 87.22 5.3K
10:54 87.21 87.23 87.18 87.23 7.8K
10:55 87.23 87.23 87.20 87.21 2.1K
10:56 87.25 87.25 87.23 87.23 2.6K
10:57 87.23 87.28 87.23 87.28 1.5K
10:58 87.30 87.30 87.27 87.30 2.6K
10:59 87.30 87.30 87.25 87.25 2.2K
11:00 87.26 87.26 87.23 87.26 1.2K
11:01 87.25 87.25 87.23 87.23 2.1K
11:02 87.18 87.20 87.16 87.17 2.2K
11:03 87.18 87.18 87.16 87.16 2.1K
11:04 87.16 87.18 87.08 87.08 5.3K
11:05 87.08 87.10 87.06 87.10 3.3K
11:06 87.10 87.10 87.10 87.10 0.6K
11:07 87.10 87.11 87.07 87.08 1.5K
11:08 87.06 87.08 87.05 87.05 1.5K
11:09 87.05 87.08 87.04 87.08 3.5K
11:10 87.08 87.08 87.08 87.08 0.7K
11:11 87.08 87.08 87.08 87.08 1.1K
11:12 87.07 87.15 87.07 87.15 2.4K
11:13 87.15 87.16 87.15 87.16 1.3K
11:14 87.16 87.17 87.16 87.17 0.7K
11:15 87.19 87.24 87.18 87.24 5.1K
11:16 87.24 87.24 87.24 87.24 0.3K
11:17 87.24 87.25 87.18 87.25 5.6K
11:18 87.25 87.25 87.25 87.25 0.1K
11:19 87.25 87.26 87.25 87.26 1.4K
11:20 87.31 87.31 87.30 87.30 2.3K
11:21 87.30 87.30 87.27 87.27 2.5K
11:22 87.27 87.33 87.24 87.33 1.7K
11:23 87.33 87.37 87.33 87.37 0.9K
11:24 87.37 87.37 87.37 87.37 1.4K
11:25 87.37 87.37 87.37 87.37 0.5K
11:26 87.34 87.34 87.34 87.34 1.8K
11:27 87.36 87.36 87.29 87.29 1.8K
11:28 87.29 87.33 87.29 87.29 2.2K
11:29 87.29 87.29 87.29 87.29 0.5K
11:30 87.29 87.31 87.29 87.31 1.0K
11:31 87.31 87.31 87.31 87.31 0.3K
11:32 87.31 87.31 87.29 87.29 1.3K
11:33 87.29 87.32 87.28 87.32 1.8K
11:34 87.32 87.32 87.32 87.32 0.1K
11:35 87.32 87.32 87.29 87.29 1.0K
11:36 87.28 87.31 87.28 87.31 0.7K
11:37 87.31 87.31 87.28 87.28 0.5K
11:38 87.36 87.37 87.36 87.37 4.3K
11:39 87.34 87.36 87.34 87.36 1.6K
11:40 87.36 87.36 87.36 87.36 0.9K
11:41 87.36 87.38 87.36 87.37 2.1K
11:42 87.37 87.37 87.35 87.35 0.6K
11:43 87.35 87.39 87.35 87.39 0.5K
11:44 87.39 87.44 87.39 87.44 0.7K
11:45 87.44 87.44 87.41 87.41 1.3K
11:46 87.42 87.42 87.41 87.41 1.3K
11:47 87.41 87.41 87.40 87.40 0.9K
11:48 87.40 87.40 87.38 87.39 1.0K
11:49 87.39 87.40 87.39 87.40 2.2K
11:50 87.37 87.38 87.37 87.38 1.3K
11:51 87.38 87.48 87.38 87.48 2.9K
11:52 87.45 87.48 87.45 87.45 1.6K
11:53 87.50 87.50 87.50 87.50 3.9K
11:54 87.50 87.53 87.50 87.53 0.4K
11:55 87.51 87.51 87.50 87.50 1.1K
11:56 87.54 87.59 87.54 87.59 2.6K
11:57 87.57 87.57 87.57 87.57 2.0K
11:58 87.57 87.58 87.53 87.55 3.9K
11:59 87.55 87.55 87.51 87.53 2.3K
12:00 87.53 87.53 87.53 87.53 0.4K
12:01 87.53 87.56 87.53 87.53 1.8K
12:02 87.53 87.55 87.50 87.55 2.3K
12:03 87.55 87.55 87.52 87.52 0.8K
12:04 87.52 87.52 87.52 87.52 0.0K
12:05 87.50 87.51 87.50 87.51 0.9K
12:06 87.51 87.51 87.51 87.51 0.6K
12:07 87.51 87.52 87.51 87.52 0.8K
12:08 87.52 87.52 87.50 87.50 0.4K
12:09 87.50 87.51 87.50 87.50 1.4K
12:10 87.50 87.50 87.50 87.50 0.1K
12:11 87.50 87.50 87.38 87.38 0.8K
12:12 87.38 87.38 87.31 87.31 1.7K
12:13 87.31 87.34 87.31 87.32 2.0K
12:14 87.32 87.34 87.32 87.34 1.1K
12:15 87.34 87.34 87.32 87.32 1.1K
12:16 87.32 87.32 87.29 87.30 0.7K
12:17 87.30 87.30 87.27 87.27 0.2K
12:18 87.27 87.30 87.27 87.30 1.1K
12:19 87.28 87.30 87.28 87.29 3.0K
12:20 87.29 87.29 87.29 87.29 0.1K
12:21 87.29 87.29 87.29 87.29 0.4K
12:22 87.29 87.29 87.18 87.18 0.9K
12:23 87.18 87.18 87.14 87.14 0.7K
12:24 87.14 87.14 87.14 87.14 0.5K
12:25 87.14 87.14 87.08 87.08 1.1K
12:26 87.08 87.19 87.08 87.16 2.2K
12:27 87.16 87.19 87.16 87.19 2.4K
12:28 87.19 87.24 87.19 87.24 1.1K
12:29 87.24 87.24 87.23 87.23 0.6K
12:30 87.24 87.24 87.20 87.20 2.3K
12:31 87.20 87.20 87.11 87.11 1.0K
12:32 87.11 87.14 87.11 87.14 1.7K
12:33 87.14 87.14 87.14 87.14 0.1K
12:34 87.14 87.17 87.14 87.17 0.5K
12:35 87.17 87.19 87.17 87.19 0.8K
12:36 87.19 87.29 87.19 87.29 3.3K
12:37 87.29 87.29 87.29 87.29 0.6K
12:38 87.29 87.29 87.29 87.29 0.3K
12:39 87.29 87.29 87.17 87.17 0.3K
12:40 87.16 87.20 87.16 87.20 1.1K
12:41 87.18 87.25 87.18 87.25 1.5K
12:42 87.25 87.25 87.21 87.21 0.8K
12:43 87.21 87.21 87.21 87.21 0.6K
12:44 87.21 87.21 87.21 87.21 0.1K
12:45 87.25 87.25 87.25 87.25 1.5K
12:46 87.25 87.30 87.25 87.29 2.3K
12:47 87.26 87.27 87.26 87.27 2.5K
12:48 87.27 87.27 87.26 87.26 0.8K
12:49 87.26 87.26 87.25 87.25 3.2K
12:50 87.27 87.27 87.27 87.27 0.5K
12:51 87.27 87.27 87.27 87.27 0.6K
12:52 87.30 87.30 87.30 87.30 0.4K
12:53 87.30 87.30 87.25 87.25 1.5K
12:54 87.25 87.25 87.22 87.22 0.5K
12:55 87.26 87.34 87.26 87.34 1.1K
12:56 87.34 87.36 87.29 87.29 0.6K
12:57 87.28 87.28 87.24 87.24 2.1K
12:58 87.24 87.24 87.24 87.24 1.0K
12:59 87.20 87.20 87.20 87.20 1.3K
13:00 87.20 87.20 87.20 87.20 0.4K
13:01 87.20 87.20 87.20 87.20 0.2K
13:02 87.20 87.21 87.20 87.21 0.7K
13:03 87.21 87.24 87.21 87.24 0.9K
13:04 87.24 87.32 87.24 87.32 0.5K
13:05 87.32 87.32 87.32 87.32 0.2K
13:06 87.32 87.32 87.26 87.26 1.2K
13:07 87.26 87.26 87.26 87.26 0.5K
13:08 87.26 87.30 87.26 87.30 0.6K
13:09 87.30 87.32 87.27 87.32 0.4K
13:10 87.32 87.34 87.32 87.34 0.5K
13:11 87.34 87.34 87.28 87.28 1.2K
13:12 87.28 87.28 87.28 87.28 1.0K
13:13 87.25 87.25 87.21 87.21 0.6K
13:14 87.21 87.22 87.21 87.22 0.8K
13:15 87.27 87.27 87.21 87.21 1.0K
13:16 87.21 87.27 87.21 87.22 0.7K
13:17 87.22 87.29 87.22 87.29 1.6K
13:18 87.29 87.36 87.29 87.29 2.8K
13:19 87.29 87.29 87.29 87.29 0.5K
13:20 87.29 87.29 87.29 87.29 0.2K
13:21 87.31 87.31 87.25 87.29 1.1K
13:22 87.29 87.29 87.29 87.29 0.3K
13:23 87.29 87.29 87.29 87.29 0.6K
13:24 87.33 87.33 87.33 87.33 0.9K
13:25 87.33 87.35 87.33 87.35 0.9K
13:26 87.37 87.42 87.36 87.42 2.2K
13:27 87.42 87.42 87.36 87.36 1.8K
13:28 87.36 87.42 87.36 87.36 1.8K
13:29 87.38 87.38 87.38 87.38 0.7K
13:30 87.35 87.35 87.35 87.35 0.8K
13:31 87.35 87.35 87.26 87.26 4.0K
13:32 87.26 87.26 87.24 87.24 1.1K
13:33 87.24 87.25 87.24 87.25 1.7K
13:34 87.25 87.25 87.25 87.25 0.3K
13:35 87.22 87.22 87.19 87.19 1.0K
13:36 87.19 87.19 87.16 87.17 0.9K
13:37 87.17 87.17 87.13 87.13 3.1K
13:38 87.14 87.14 87.12 87.13 3.3K
13:39 87.16 87.16 87.16 87.16 1.0K
13:40 87.19 87.19 87.19 87.19 0.5K
13:41 87.19 87.20 87.15 87.19 4.6K
13:42 87.16 87.16 87.16 87.16 1.9K
13:43 87.16 87.20 87.16 87.17 3.9K
13:44 87.17 87.17 87.12 87.13 1.5K
13:45 87.13 87.16 87.13 87.16 1.7K
13:46 87.17 87.19 87.17 87.19 1.3K
13:47 87.19 87.28 87.19 87.28 2.6K
13:48 87.28 87.28 87.27 87.27 1.5K
13:49 87.27 87.27 87.23 87.27 1.0K
13:50 87.27 87.30 87.27 87.30 5.6K
13:51 87.30 87.30 87.27 87.27 2.2K
13:52 87.27 87.28 87.27 87.28 0.8K
13:53 87.28 87.32 87.28 87.32 1.0K
13:54 87.30 87.33 87.30 87.33 1.3K
13:55 87.33 87.33 87.28 87.28 2.5K
13:56 87.28 87.28 87.28 87.28 1.5K
13:57 87.28 87.28 87.28 87.28 0.7K
13:58 87.28 87.28 87.28 87.28 0.5K
13:59 87.28 87.28 87.28 87.28 1.0K
14:00 87.28 87.28 87.28 87.28 0.1K
14:01 87.25 87.25 87.24 87.24 1.2K
14:02 87.23 87.27 87.23 87.24 2.9K
14:03 87.24 87.24 87.24 87.24 0.6K
14:04 87.24 87.29 87.24 87.29 0.6K
14:05 87.24 87.27 87.24 87.27 0.4K
14:06 87.27 87.27 87.22 87.24 1.5K
14:07 87.24 87.24 87.24 87.24 0.9K
14:08 87.27 87.27 87.23 87.23 1.0K
14:09 87.23 87.23 87.23 87.23 0.1K
14:10 87.23 87.25 87.23 87.24 33.9K
14:11 87.24 87.39 87.24 87.39 4.9K
14:12 87.39 87.39 87.38 87.38 3.3K
14:13 87.38 87.40 87.34 87.34 2.7K
14:14 87.34 87.34 87.32 87.32 2.4K
14:15 87.27 87.27 87.26 87.26 2.6K
14:16 87.21 87.21 87.21 87.21 1.4K
14:17 87.21 87.22 87.21 87.22 0.9K
14:18 87.21 87.21 87.21 87.21 0.5K
14:19 87.21 87.21 87.16 87.16 2.3K
14:20 87.16 87.24 87.16 87.24 1.5K
14:21 87.25 87.25 87.19 87.19 1.9K
14:22 87.19 87.24 87.19 87.24 1.3K
14:23 87.24 87.28 87.24 87.28 2.1K
14:24 87.28 87.28 87.28 87.28 0.4K
14:25 87.33 87.33 87.28 87.33 0.8K
14:26 87.35 87.35 87.33 87.33 1.5K
14:27 87.33 87.35 87.33 87.34 0.3K
14:28 87.34 87.34 87.34 87.34 0.1K
14:29 87.34 87.39 87.34 87.36 1.3K
14:30 87.36 87.36 87.33 87.33 1.8K
14:31 87.33 87.35 87.33 87.35 2.2K
14:32 87.35 87.35 87.35 87.35 0.8K
14:33 87.35 87.36 87.30 87.36 1.1K
14:34 87.36 87.36 87.36 87.36 0.0K
14:35 87.33 87.35 87.33 87.35 0.5K
14:36 87.36 87.36 87.30 87.33 2.9K
14:37 87.33 87.35 87.33 87.35 1.2K
14:38 87.35 87.35 87.35 87.35 0.3K
14:39 87.35 87.36 87.35 87.35 1.6K
14:40 87.35 87.39 87.35 87.39 1.5K
14:41 87.39 87.39 87.36 87.36 1.8K
14:42 87.36 87.36 87.36 87.36 0.5K
14:43 87.36 87.39 87.36 87.39 0.9K
14:44 87.39 87.40 87.39 87.40 1.2K
14:45 87.40 87.45 87.40 87.43 0.4K
14:46 87.43 87.43 87.43 87.43 0.0K
14:47 87.43 87.48 87.43 87.48 1.0K
14:48 87.43 87.43 87.43 87.43 1.2K
14:49 87.43 87.45 87.43 87.45 0.8K
14:50 87.45 87.45 87.42 87.42 2.6K
14:51 87.42 87.42 87.40 87.40 0.6K
14:52 87.40 87.40 87.40 87.40 0.3K
14:53 87.40 87.42 87.40 87.42 0.5K
14:54 87.42 87.45 87.42 87.44 1.9K
14:55 87.44 87.46 87.42 87.42 8.7K
14:56 87.42 87.44 87.42 87.43 1.6K
14:57 87.43 87.43 87.43 87.43 1.5K
14:58 87.43 87.43 87.43 87.43 0.6K
14:59 87.42 87.42 87.34 87.34 2.2K
15:00 87.34 87.37 87.34 87.37 0.8K
15:01 87.37 87.38 87.37 87.38 0.7K
15:02 87.34 87.34 87.30 87.30 1.0K
15:03 87.30 87.36 87.30 87.36 1.4K
15:04 87.36 87.41 87.36 87.37 6.0K
15:05 87.37 87.38 87.34 87.38 2.1K
15:06 87.37 87.37 87.37 87.37 1.7K
15:07 87.35 87.35 87.31 87.31 2.0K
15:08 87.31 87.31 87.31 87.31 0.7K
15:09 87.31 87.34 87.30 87.34 1.6K
15:10 87.35 87.38 87.35 87.38 2.5K
15:11 87.38 87.38 87.37 87.37 0.8K
15:12 87.37 87.38 87.36 87.38 2.1K
15:13 87.38 87.38 87.38 87.38 0.9K
15:14 87.38 87.38 87.36 87.36 0.8K
15:15 87.36 87.36 87.33 87.33 3.0K
15:16 87.33 87.36 87.32 87.36 1.2K
15:17 87.36 87.36 87.36 87.36 0.1K
15:18 87.36 87.36 87.29 87.29 3.9K
15:19 87.29 87.31 87.29 87.31 1.7K
15:20 87.30 87.33 87.30 87.33 1.6K
15:21 87.36 87.36 87.32 87.32 0.5K
15:22 87.32 87.32 87.31 87.31 3.9K
15:23 87.30 87.32 87.27 87.27 1.5K
15:24 87.28 87.28 87.28 87.28 1.5K
15:25 87.29 87.31 87.28 87.28 2.5K
15:26 87.25 87.28 87.23 87.23 6.2K
15:27 87.23 87.26 87.23 87.23 0.9K
15:28 87.23 87.27 87.23 87.27 2.8K
15:29 87.27 87.32 87.27 87.32 2.9K
15:30 87.32 87.35 87.32 87.34 2.2K
15:31 87.33 87.34 87.29 87.29 5.1K
15:32 87.29 87.37 87.28 87.37 28.1K
15:33 87.38 87.43 87.38 87.43 3.6K
15:34 87.42 87.42 87.40 87.40 2.1K
15:35 87.43 87.43 87.40 87.40 1.1K
15:36 87.40 87.40 87.39 87.39 4.5K
15:37 87.39 87.40 87.37 87.40 1.9K
15:38 87.43 87.49 87.43 87.47 6.0K
15:39 87.51 87.53 87.49 87.53 2.6K
15:40 87.53 87.53 87.49 87.49 4.9K
15:41 87.49 87.49 87.47 87.47 1.5K
15:42 87.49 87.51 87.49 87.51 11.0K
15:43 87.51 87.52 87.51 87.52 9.2K
15:44 87.52 87.53 87.50 87.50 4.1K
15:45 87.50 87.58 87.50 87.52 8.5K
15:46 87.52 87.53 87.52 87.53 1.6K
15:47 87.56 87.58 87.56 87.58 4.8K
15:48 87.60 87.61 87.59 87.61 3.3K
15:49 87.61 87.64 87.61 87.61 4.8K
15:50 87.60 87.62 87.58 87.62 6.6K
15:51 87.59 87.63 87.59 87.59 9.9K
15:52 87.58 87.62 87.58 87.59 7.0K
15:53 87.58 87.59 87.57 87.57 6.1K
15:54 87.58 87.59 87.57 87.57 8.0K
15:55 87.56 87.60 87.56 87.59 8.5K
15:56 87.56 87.58 87.55 87.55 14.4K
15:57 87.52 87.60 87.52 87.58 25.0K
15:58 87.55 87.55 87.51 87.52 17.2K
15:59 87.54 87.54 87.48 87.50 36.3K
16:00 87.44 87.47 87.41 87.43 334.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据