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 86.71 88.10 86.71 86.88 10.6K
09:32 86.88 86.89 86.88 86.89 0.4K
09:33 86.89 87.27 86.89 87.27 1.2K
09:34 87.27 87.27 87.27 87.27 0.2K
09:35 87.27 87.27 87.27 87.27 0.1K
09:36 87.27 87.27 86.84 86.84 2.1K
09:37 86.88 86.95 86.85 86.85 1.1K
09:38 86.85 87.02 86.85 87.02 1.4K
09:39 87.02 87.03 87.00 87.00 1.1K
09:40 87.00 87.00 87.00 87.00 0.1K
09:41 87.00 87.00 87.00 87.00 0.4K
09:42 87.00 87.28 87.00 87.28 0.5K
09:43 87.28 87.28 87.28 87.28 3.1K
09:44 87.28 87.28 87.28 87.28 1.2K
09:45 87.28 87.30 87.28 87.30 3.2K
09:46 87.37 87.37 87.29 87.32 2.0K
09:47 87.32 87.32 87.27 87.27 0.8K
09:48 87.23 87.39 87.23 87.39 1.9K
09:49 87.37 87.40 87.37 87.40 1.5K
09:50 87.34 87.39 87.33 87.33 4.4K
09:51 87.33 87.39 87.33 87.33 1.5K
09:52 87.33 87.44 87.33 87.44 3.0K
09:53 87.44 87.55 87.44 87.54 2.2K
09:54 87.52 87.55 87.52 87.53 0.8K
09:55 87.53 87.53 87.40 87.41 1.5K
09:56 87.41 87.41 87.34 87.34 1.0K
09:57 87.24 87.36 87.23 87.31 2.1K
09:58 87.43 87.43 87.40 87.40 1.1K
09:59 87.33 87.33 87.33 87.33 0.5K
10:00 87.33 87.33 87.29 87.29 2.8K
10:01 87.34 87.34 87.25 87.25 2.9K
10:02 87.25 87.25 87.19 87.19 2.0K
10:03 87.19 87.28 87.19 87.28 5.0K
10:04 87.24 87.30 87.24 87.30 3.8K
10:05 87.30 87.40 87.30 87.30 5.4K
10:06 87.28 87.32 87.28 87.32 2.8K
10:07 87.27 87.27 87.27 87.27 0.3K
10:08 87.27 87.27 87.26 87.26 0.5K
10:09 87.25 87.25 87.11 87.11 2.6K
10:10 87.11 87.22 87.11 87.22 2.9K
10:11 87.19 87.26 87.18 87.18 2.5K
10:12 87.18 87.18 87.01 87.07 1.4K
10:13 87.07 87.07 86.89 86.97 1.0K
10:14 86.97 86.98 86.90 86.90 1.4K
10:15 86.95 86.95 86.91 86.91 1.0K
10:16 86.91 86.91 86.82 86.82 0.5K
10:17 86.82 86.93 86.82 86.93 2.3K
10:18 86.93 86.93 86.93 86.93 0.3K
10:19 86.81 86.81 86.74 86.74 1.2K
10:20 86.74 86.87 86.67 86.67 1.2K
10:21 86.75 86.79 86.74 86.79 1.7K
10:22 86.79 86.86 86.79 86.81 1.9K
10:23 86.81 86.88 86.81 86.84 2.0K
10:24 86.84 86.85 86.84 86.85 1.9K
10:25 86.87 86.87 86.87 86.87 1.4K
10:26 86.87 86.87 86.82 86.82 0.3K
10:27 86.82 86.84 86.82 86.84 0.5K
10:28 86.84 86.84 86.73 86.73 0.6K
10:29 86.73 86.73 86.73 86.73 0.5K
10:30 86.73 86.73 86.62 86.62 0.7K
10:31 86.54 86.54 86.54 86.54 0.6K
10:32 86.54 86.57 86.50 86.50 0.4K
10:33 86.50 86.56 86.50 86.56 1.0K
10:34 86.56 86.57 86.56 86.57 1.2K
10:35 86.57 86.57 86.57 86.57 0.1K
10:36 86.57 86.57 86.54 86.57 1.9K
10:37 86.57 86.57 86.57 86.57 0.4K
10:38 86.57 86.64 86.57 86.64 1.8K
10:39 86.64 86.64 86.49 86.49 1.2K
10:40 86.49 86.51 86.49 86.51 1.6K
10:41 86.58 86.67 86.58 86.67 2.6K
10:42 86.67 86.83 86.67 86.83 3.5K
10:43 86.75 86.75 86.75 86.75 4.5K
10:44 86.75 86.75 86.75 86.75 13.1K
10:45 86.76 86.83 86.76 86.83 1.1K
10:46 86.89 86.90 86.89 86.89 3.3K
10:47 86.84 86.87 86.82 86.82 4.1K
10:48 86.82 86.82 86.82 86.82 0.3K
10:49 86.82 86.87 86.82 86.87 0.5K
10:50 86.87 86.96 86.87 86.96 2.6K
10:51 86.96 86.96 86.96 86.96 0.7K
10:52 86.96 86.99 86.94 86.99 1.9K
10:53 87.00 87.03 86.98 87.01 2.5K
10:54 87.03 87.03 86.94 86.94 2.6K
10:55 86.94 87.01 86.94 87.01 0.9K
10:56 87.01 87.01 87.01 87.01 0.3K
10:57 86.99 86.99 86.95 86.95 4.2K
10:58 86.94 86.94 86.90 86.91 3.9K
10:59 86.88 86.88 86.87 86.87 1.5K
11:00 86.87 86.91 86.87 86.91 2.7K
11:01 86.91 86.91 86.86 86.86 1.0K
11:02 86.86 86.86 86.77 86.79 1.3K
11:03 86.78 86.78 86.69 86.69 3.3K
11:04 86.69 86.78 86.69 86.78 2.1K
11:05 86.73 86.77 86.73 86.75 1.3K
11:06 86.71 86.71 86.70 86.70 1.4K
11:07 86.75 86.79 86.73 86.79 2.6K
11:08 86.79 86.80 86.74 86.80 2.0K
11:09 86.78 86.78 86.74 86.74 2.7K
11:10 86.74 86.74 86.74 86.74 1.0K
11:11 86.74 86.77 86.74 86.77 1.7K
11:12 86.77 86.83 86.77 86.83 1.8K
11:13 86.83 86.83 86.83 86.83 0.8K
11:14 86.83 86.83 86.83 86.83 0.8K
11:15 86.76 86.80 86.76 86.80 0.9K
11:16 86.80 86.80 86.72 86.72 1.2K
11:17 86.72 86.75 86.72 86.75 2.5K
11:18 86.78 86.81 86.78 86.81 1.4K
11:19 86.78 86.82 86.78 86.82 0.8K
11:20 86.82 86.82 86.74 86.78 1.0K
11:21 86.71 86.76 86.69 86.69 3.1K
11:22 86.74 86.75 86.74 86.75 2.7K
11:23 86.75 86.83 86.75 86.83 1.1K
11:24 86.83 86.83 86.83 86.83 0.7K
11:25 86.83 86.86 86.83 86.86 0.3K
11:26 86.86 86.91 86.86 86.91 1.8K
11:27 86.91 86.96 86.91 86.93 4.4K
11:28 86.93 86.94 86.91 86.91 2.2K
11:29 86.91 86.91 86.80 86.80 40.9K
11:30 86.81 86.92 86.81 86.92 5.0K
11:31 86.92 86.92 86.92 86.92 0.3K
11:32 86.92 86.95 86.92 86.95 2.2K
11:33 86.97 86.99 86.96 86.97 2.1K
11:34 86.99 86.99 86.92 86.92 1.0K
11:35 86.96 86.99 86.96 86.96 0.8K
11:36 86.96 86.96 86.93 86.93 1.0K
11:37 86.93 86.96 86.89 86.96 2.9K
11:38 86.96 86.98 86.96 86.98 0.2K
11:39 86.98 86.98 86.98 86.98 0.1K
11:40 86.98 86.98 86.95 86.95 0.8K
11:41 86.95 87.02 86.95 87.02 1.6K
11:42 87.00 87.00 86.95 86.95 1.9K
11:43 86.88 86.88 86.88 86.88 1.2K
11:44 86.80 86.80 86.80 86.80 0.7K
11:45 86.80 86.80 86.80 86.80 0.2K
11:46 86.80 86.80 86.80 86.80 0.1K
11:47 86.86 86.86 86.84 86.84 2.3K
11:48 86.84 86.84 86.84 86.84 0.0K
11:49 86.84 86.84 86.84 86.84 0.3K
11:50 86.84 86.84 86.69 86.69 0.9K
11:51 86.69 86.71 86.69 86.69 2.2K
11:52 86.64 86.64 86.64 86.64 2.6K
11:53 86.61 86.62 86.57 86.60 2.6K
11:54 86.60 86.60 86.60 86.60 0.3K
11:55 86.60 86.64 86.60 86.64 1.3K
11:56 86.64 86.65 86.62 86.64 2.6K
11:57 86.68 86.68 86.61 86.61 1.3K
11:58 86.65 86.65 86.65 86.65 0.6K
11:59 86.65 86.67 86.65 86.67 0.9K
12:00 86.63 86.71 86.63 86.71 2.9K
12:01 86.68 86.68 86.66 86.66 0.8K
12:02 86.66 86.72 86.66 86.72 0.9K
12:03 86.72 86.72 86.65 86.66 1.0K
12:04 86.68 86.68 86.60 86.60 1.9K
12:05 86.60 86.65 86.60 86.65 0.5K
12:06 86.65 86.65 86.62 86.62 1.0K
12:07 86.62 86.64 86.60 86.64 3.2K
12:08 86.60 86.60 86.58 86.58 3.3K
12:09 86.50 86.51 86.50 86.51 0.3K
12:10 86.55 86.55 86.54 86.54 3.8K
12:11 86.54 86.54 86.53 86.53 0.4K
12:12 86.53 86.53 86.45 86.45 1.6K
12:13 86.45 86.45 86.45 86.45 0.1K
12:14 86.45 86.48 86.45 86.47 1.3K
12:15 86.47 86.47 86.44 86.44 0.6K
12:16 86.47 86.50 86.47 86.49 1.9K
12:17 86.46 86.46 86.46 86.46 0.2K
12:18 86.46 86.46 86.40 86.40 3.7K
12:19 86.43 86.43 86.42 86.42 2.0K
12:20 86.42 86.43 86.36 86.36 2.4K
12:21 86.36 86.36 86.31 86.31 2.0K
12:22 86.31 86.34 86.30 86.30 0.4K
12:23 86.31 86.31 86.27 86.27 2.5K
12:24 86.27 86.27 86.25 86.25 1.7K
12:25 86.24 86.24 86.22 86.22 2.5K
12:26 86.27 86.33 86.27 86.32 3.3K
12:27 86.32 86.36 86.32 86.36 2.7K
12:28 86.36 86.36 86.27 86.27 1.1K
12:29 86.27 86.27 86.27 86.27 0.1K
12:30 86.27 86.28 86.25 86.28 2.2K
12:31 86.32 86.34 86.32 86.34 1.4K
12:32 86.40 86.42 86.40 86.41 3.0K
12:33 86.41 86.41 86.41 86.41 0.1K
12:34 86.41 86.41 86.41 86.41 0.5K
12:35 86.41 86.41 86.40 86.40 1.2K
12:36 86.38 86.42 86.38 86.42 2.0K
12:37 86.42 86.42 86.28 86.28 3.2K
12:38 86.29 86.32 86.29 86.32 0.9K
12:39 86.28 86.28 86.28 86.28 1.0K
12:40 86.27 86.31 86.27 86.31 2.3K
12:41 86.31 86.34 86.31 86.34 0.4K
12:42 86.36 86.36 86.30 86.34 2.5K
12:43 86.39 86.39 86.39 86.39 0.5K
12:44 86.39 86.39 86.34 86.34 0.2K
12:45 86.37 86.39 86.37 86.39 1.3K
12:46 86.39 86.40 86.37 86.37 1.0K
12:47 86.40 86.40 86.38 86.38 1.1K
12:48 86.38 86.38 86.30 86.30 2.0K
12:49 86.30 86.31 86.30 86.31 0.5K
12:50 86.31 86.31 86.31 86.31 0.3K
12:51 86.32 86.36 86.31 86.31 3.1K
12:52 86.31 86.31 86.29 86.29 0.9K
12:53 86.28 86.28 86.28 86.28 1.0K
12:54 86.28 86.42 86.28 86.42 1.9K
12:55 86.42 86.42 86.42 86.42 1.1K
12:56 86.42 86.42 86.42 86.42 1.1K
12:57 86.46 86.46 86.46 86.46 0.5K
12:58 86.46 86.46 86.43 86.45 1.8K
12:59 86.45 86.51 86.45 86.51 0.9K
13:00 86.51 86.51 86.51 86.51 1.8K
13:01 86.51 86.51 86.44 86.44 1.4K
13:02 86.44 86.44 86.44 86.44 1.0K
13:03 86.44 86.50 86.44 86.50 1.4K
13:04 86.47 86.47 86.47 86.47 0.9K
13:05 86.47 86.49 86.47 86.49 0.8K
13:06 86.49 86.56 86.49 86.53 2.2K
13:07 86.47 86.47 86.47 86.47 0.3K
13:08 86.47 86.47 86.46 86.46 1.6K
13:09 86.46 86.46 86.40 86.41 2.2K
13:10 86.41 86.41 86.40 86.40 0.3K
13:11 86.36 86.45 86.36 86.43 3.1K
13:12 86.47 86.47 86.47 86.47 0.4K
13:13 86.47 86.47 86.42 86.42 0.3K
13:14 86.42 86.51 86.42 86.50 1.3K
13:15 86.50 86.50 86.46 86.46 0.4K
13:16 86.46 86.53 86.46 86.53 1.3K
13:17 86.53 86.56 86.53 86.56 1.5K
13:18 86.56 86.56 86.53 86.53 2.1K
13:19 86.52 86.52 86.52 86.52 0.4K
13:20 86.52 86.52 86.52 86.52 0.8K
13:21 86.52 86.52 86.52 86.52 0.8K
13:22 86.52 86.52 86.52 86.52 1.1K
13:23 86.52 86.54 86.52 86.54 0.7K
13:24 86.54 86.56 86.54 86.56 1.2K
13:25 86.54 86.54 86.54 86.54 1.1K
13:26 86.56 86.60 86.56 86.59 2.4K
13:27 86.59 86.59 86.57 86.57 1.1K
13:28 86.57 86.57 86.57 86.57 0.8K
13:29 86.57 86.57 86.45 86.45 0.9K
13:30 86.45 86.48 86.45 86.48 1.3K
13:31 86.44 86.44 86.38 86.38 1.6K
13:32 86.38 86.45 86.38 86.45 1.1K
13:33 86.45 86.45 86.45 86.45 0.8K
13:34 86.45 86.49 86.45 86.49 0.5K
13:35 86.49 86.49 86.49 86.49 0.7K
13:36 86.50 86.50 86.50 86.50 1.4K
13:37 86.50 86.50 86.46 86.46 0.7K
13:38 86.46 86.47 86.46 86.47 0.5K
13:39 86.47 86.47 86.42 86.42 0.5K
13:40 86.42 86.43 86.42 86.43 0.3K
13:41 86.43 86.49 86.43 86.49 0.6K
13:42 86.49 86.49 86.46 86.46 0.8K
13:43 86.46 86.46 86.46 86.46 0.0K
13:44 86.42 86.42 86.38 86.38 0.9K
13:45 86.38 86.43 86.38 86.43 1.8K
13:46 86.43 86.43 86.41 86.41 1.4K
13:47 86.46 86.48 86.46 86.48 2.0K
13:48 86.48 86.48 86.40 86.40 1.3K
13:49 86.40 86.40 86.40 86.40 0.8K
13:50 86.40 86.43 86.40 86.43 0.8K
13:51 86.43 86.48 86.43 86.48 2.7K
13:52 86.48 86.50 86.48 86.50 0.4K
13:53 86.46 86.54 86.46 86.54 1.4K
13:54 86.54 86.57 86.50 86.57 0.5K
13:55 86.57 86.58 86.57 86.58 1.2K
13:56 86.58 86.58 86.58 86.58 1.9K
13:57 86.61 86.61 86.61 86.61 1.6K
13:58 86.64 86.64 86.61 86.61 1.8K
13:59 86.61 86.61 86.57 86.57 0.6K
14:00 86.57 86.60 86.56 86.56 0.8K
14:01 86.56 86.56 86.56 86.56 2.4K
14:02 86.54 86.54 86.51 86.51 2.8K
14:03 86.51 86.51 86.51 86.51 0.0K
14:04 86.51 86.51 86.48 86.48 1.1K
14:05 86.48 86.48 86.43 86.43 0.6K
14:06 86.43 86.44 86.43 86.44 1.6K
14:07 86.44 86.49 86.44 86.49 0.8K
14:08 86.49 86.53 86.49 86.53 1.5K
14:09 86.53 86.55 86.52 86.52 0.8K
14:10 86.52 86.52 86.52 86.52 1.2K
14:11 86.52 86.55 86.52 86.55 2.3K
14:12 86.55 86.56 86.55 86.56 1.2K
14:13 86.56 86.56 86.56 86.56 0.4K
14:14 86.54 86.56 86.54 86.56 1.7K
14:15 86.56 86.56 86.56 86.56 0.1K
14:16 86.56 86.59 86.56 86.59 2.1K
14:17 86.59 86.59 86.56 86.56 0.9K
14:18 86.56 86.62 86.56 86.62 1.4K
14:19 86.62 86.62 86.62 86.62 0.7K
14:20 86.62 86.70 86.62 86.70 1.0K
14:21 86.70 86.75 86.70 86.75 1.8K
14:22 86.75 86.75 86.75 86.75 1.0K
14:23 86.75 86.75 86.64 86.64 1.3K
14:24 86.64 86.64 86.62 86.62 2.1K
14:25 86.61 86.65 86.61 86.65 0.9K
14:26 86.65 86.65 86.60 86.60 1.4K
14:27 86.60 86.60 86.59 86.60 1.7K
14:28 86.60 86.61 86.60 86.61 0.3K
14:29 86.61 86.67 86.61 86.67 1.3K
14:30 86.67 86.67 86.64 86.64 0.1K
14:31 86.64 86.66 86.64 86.66 1.0K
14:32 86.66 86.66 86.57 86.57 1.1K
14:33 86.56 86.58 86.56 86.58 0.9K
14:34 86.58 86.58 86.58 86.58 0.2K
14:35 86.63 86.63 86.63 86.63 1.0K
14:36 86.63 86.68 86.63 86.68 1.4K
14:37 86.66 86.66 86.61 86.61 2.5K
14:38 86.61 86.64 86.61 86.64 1.5K
14:39 86.64 86.64 86.64 86.64 0.1K
14:40 86.64 86.68 86.63 86.63 2.2K
14:41 86.63 86.68 86.63 86.66 3.3K
14:42 86.66 86.73 86.66 86.73 1.4K
14:43 86.69 86.70 86.67 86.67 4.2K
14:44 86.66 86.68 86.66 86.68 2.6K
14:45 86.68 86.71 86.68 86.71 1.4K
14:46 86.71 86.81 86.71 86.77 1.9K
14:47 86.78 86.78 86.78 86.78 0.7K
14:48 86.78 86.79 86.78 86.79 1.2K
14:49 86.81 86.83 86.81 86.82 1.2K
14:50 86.82 86.82 86.82 86.82 0.7K
14:51 86.82 86.82 86.79 86.79 1.9K
14:52 86.76 86.78 86.75 86.76 2.6K
14:53 86.77 86.77 86.73 86.76 3.0K
14:54 86.76 86.76 86.76 86.76 0.9K
14:55 86.76 86.76 86.73 86.73 1.1K
14:56 86.73 86.78 86.73 86.78 3.4K
14:57 86.78 86.84 86.78 86.84 2.9K
14:58 86.84 86.87 86.84 86.85 2.5K
14:59 86.84 86.86 86.81 86.81 2.6K
15:00 86.81 86.81 86.78 86.78 2.0K
15:01 86.78 86.78 86.65 86.65 4.3K
15:02 86.62 86.62 86.61 86.61 3.6K
15:03 86.61 86.61 86.57 86.57 1.4K
15:04 86.57 86.57 86.53 86.56 28.9K
15:05 86.56 86.56 86.51 86.52 1.0K
15:06 86.52 86.53 86.52 86.53 1.8K
15:07 86.53 86.53 86.47 86.49 1.4K
15:08 86.49 86.54 86.49 86.54 6.7K
15:09 86.56 86.59 86.56 86.59 2.6K
15:10 86.58 86.63 86.58 86.61 2.3K
15:11 86.61 86.61 86.56 86.56 2.2K
15:12 86.56 86.56 86.52 86.52 2.0K
15:13 86.52 86.54 86.52 86.54 0.7K
15:14 86.54 86.54 86.54 86.54 0.8K
15:15 86.46 86.46 86.41 86.41 1.8K
15:16 86.41 86.43 86.41 86.43 1.3K
15:17 86.44 86.44 86.40 86.40 1.7K
15:18 86.42 86.43 86.38 86.43 3.6K
15:19 86.43 86.47 86.43 86.47 3.5K
15:20 86.45 86.46 86.42 86.42 4.0K
15:21 86.42 86.42 86.38 86.38 1.6K
15:22 86.43 86.49 86.43 86.49 6.9K
15:23 86.49 86.53 86.48 86.48 3.3K
15:24 86.48 86.58 86.48 86.58 5.7K
15:25 86.62 86.62 86.57 86.58 4.3K
15:26 86.58 86.61 86.58 86.61 0.8K
15:27 86.61 86.63 86.55 86.55 2.4K
15:28 86.55 86.58 86.55 86.58 2.2K
15:29 86.58 86.59 86.57 86.59 1.7K
15:30 86.60 86.60 86.56 86.58 4.7K
15:31 86.58 86.58 86.50 86.50 5.0K
15:32 86.50 86.52 86.49 86.51 5.8K
15:33 86.51 86.52 86.51 86.51 2.1K
15:34 86.52 86.56 86.52 86.56 2.2K
15:35 86.56 86.56 86.55 86.55 0.6K
15:36 86.57 86.57 86.54 86.54 5.0K
15:37 86.50 86.52 86.50 86.52 3.3K
15:38 86.49 86.49 86.45 86.48 2.9K
15:39 86.47 86.47 86.45 86.46 2.9K
15:40 86.46 86.48 86.46 86.48 0.9K
15:41 86.48 86.48 86.46 86.46 1.6K
15:42 86.45 86.47 86.45 86.46 3.1K
15:43 86.47 86.47 86.41 86.42 4.7K
15:44 86.42 86.42 86.33 86.33 3.7K
15:45 86.34 86.37 86.32 86.37 6.3K
15:46 86.43 86.44 86.42 86.43 4.5K
15:47 86.43 86.43 86.41 86.41 1.8K
15:48 86.41 86.44 86.36 86.36 6.6K
15:49 86.40 86.40 86.36 86.36 4.1K
15:50 86.36 86.43 86.35 86.43 8.2K
15:51 86.43 86.57 86.43 86.57 9.7K
15:52 86.59 86.66 86.58 86.66 16.2K
15:53 86.60 86.65 86.59 86.61 43.5K
15:54 86.63 86.65 86.62 86.62 11.5K
15:55 86.59 86.64 86.55 86.55 13.3K
15:56 86.56 86.56 86.46 86.49 19.3K
15:57 86.52 86.52 86.47 86.49 14.9K
15:58 86.49 86.55 86.49 86.52 11.9K
15:59 86.53 86.53 86.48 86.48 15.8K
16:00 86.49 86.52 86.43 86.49 273.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据