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 85.79 87.29 85.50 85.50 22.1K
09:32 85.50 85.63 85.50 85.63 1.6K
09:33 85.63 85.69 85.63 85.69 1.6K
09:34 85.69 85.69 85.65 85.66 1.7K
09:35 85.66 85.66 85.49 85.49 0.7K
09:36 85.49 85.49 85.49 85.49 0.5K
09:37 85.45 85.73 85.23 85.62 5.5K
09:38 85.49 85.49 85.31 85.31 1.6K
09:39 85.31 85.32 85.19 85.30 3.3K
09:40 85.30 85.34 85.30 85.34 2.7K
09:41 85.34 85.34 85.34 85.34 0.9K
09:42 85.11 85.13 85.11 85.13 4.4K
09:43 85.13 85.13 85.02 85.02 2.4K
09:44 85.02 85.11 85.00 85.04 6.2K
09:45 85.04 85.07 84.98 84.98 3.3K
09:46 84.98 84.98 84.87 84.98 2.6K
09:47 84.98 84.98 84.91 84.91 2.0K
09:48 84.94 84.94 84.88 84.88 2.2K
09:49 84.88 84.91 84.84 84.91 2.2K
09:50 84.91 84.91 84.77 84.77 2.1K
09:51 84.77 84.77 84.69 84.71 1.6K
09:52 84.71 84.90 84.71 84.87 4.6K
09:53 84.86 84.88 84.84 84.85 3.3K
09:54 84.95 84.95 84.94 84.94 4.8K
09:55 84.93 84.99 84.93 84.99 4.3K
09:56 84.94 84.94 84.94 84.94 1.0K
09:57 84.94 84.95 84.90 84.90 11.8K
09:58 84.88 84.88 84.82 84.82 9.2K
09:59 84.82 84.85 84.82 84.85 1.0K
10:00 84.85 84.91 84.84 84.84 2.6K
10:01 84.62 84.64 84.56 84.64 3.4K
10:02 84.64 84.92 84.64 84.92 6.5K
10:03 84.89 84.93 84.82 84.82 10.4K
10:04 84.82 84.87 84.75 84.87 6.6K
10:05 84.87 84.94 84.83 84.94 1.1K
10:06 84.79 84.81 84.79 84.81 4.2K
10:07 84.72 84.77 84.72 84.77 2.3K
10:08 84.77 84.77 84.68 84.69 3.6K
10:09 84.76 84.81 84.69 84.69 2.1K
10:10 84.69 84.69 84.69 84.69 0.5K
10:11 84.69 84.71 84.65 84.71 53.0K
10:12 84.71 84.81 84.71 84.81 4.7K
10:13 84.76 84.76 84.67 84.67 6.3K
10:14 84.65 84.67 84.63 84.67 8.7K
10:15 84.67 84.76 84.64 84.70 2.1K
10:16 84.72 84.73 84.64 84.73 10.0K
10:17 84.71 84.73 84.61 84.73 2.4K
10:18 84.73 84.73 84.73 84.73 0.8K
10:19 84.73 84.73 84.64 84.64 0.6K
10:20 84.64 84.71 84.64 84.71 1.6K
10:21 84.71 84.71 84.70 84.70 2.5K
10:22 84.76 84.85 84.72 84.78 2.9K
10:23 84.78 84.86 84.78 84.86 2.2K
10:24 84.86 84.92 84.86 84.92 1.5K
10:25 84.92 84.92 84.87 84.87 3.8K
10:26 84.87 84.92 84.72 84.88 4.0K
10:27 84.89 84.91 84.82 84.91 2.5K
10:28 84.91 84.91 84.72 84.85 4.4K
10:29 84.85 84.85 84.80 84.82 0.8K
10:30 84.87 84.87 84.84 84.84 1.3K
10:31 84.84 84.84 84.74 84.77 5.6K
10:32 84.77 84.83 84.77 84.83 3.8K
10:33 84.84 84.90 84.77 84.83 1.3K
10:34 84.83 84.93 84.83 84.93 3.0K
10:35 84.86 84.90 84.83 84.90 2.2K
10:36 84.77 84.81 84.76 84.81 3.1K
10:37 84.81 84.81 84.76 84.81 9.7K
10:38 84.89 84.89 84.89 84.89 7.9K
10:39 84.89 84.92 84.89 84.92 1.9K
10:40 84.93 84.99 84.93 84.99 4.0K
10:41 84.96 85.07 84.96 85.01 8.5K
10:42 85.01 85.02 85.01 85.02 0.3K
10:43 84.98 84.98 84.94 84.96 3.2K
10:44 84.96 85.03 84.96 85.03 0.9K
10:45 85.11 85.13 85.11 85.13 2.8K
10:46 85.13 85.13 85.13 85.13 1.0K
10:47 85.13 85.13 85.05 85.05 1.1K
10:48 85.05 85.05 85.00 85.00 0.7K
10:49 85.03 85.03 85.03 85.03 1.8K
10:50 85.03 85.03 84.96 84.99 2.0K
10:51 84.99 85.06 84.99 85.06 0.7K
10:52 85.06 85.07 85.06 85.07 0.4K
10:53 85.07 85.07 85.02 85.02 1.5K
10:54 85.02 85.19 85.02 85.12 0.9K
10:55 85.08 85.08 85.05 85.05 2.0K
10:56 85.05 85.14 85.05 85.14 0.7K
10:57 85.14 85.20 85.14 85.20 1.4K
10:58 85.20 85.20 85.17 85.17 0.9K
10:59 85.17 85.17 85.17 85.17 1.0K
11:00 85.22 85.22 85.21 85.21 3.2K
11:01 85.21 85.27 85.21 85.27 0.8K
11:02 85.32 85.32 85.27 85.27 2.1K
11:03 85.27 85.32 85.27 85.27 1.8K
11:04 85.29 85.41 85.29 85.41 20.6K
11:05 85.41 85.41 85.41 85.41 0.2K
11:06 85.41 85.41 85.37 85.37 0.3K
11:07 85.38 85.38 85.37 85.37 2.4K
11:08 85.37 85.42 85.37 85.42 0.8K
11:09 85.42 85.43 85.42 85.43 1.0K
11:10 85.48 85.49 85.48 85.49 1.7K
11:11 85.49 85.49 85.48 85.48 0.7K
11:12 85.49 85.53 85.49 85.53 5.4K
11:13 85.53 85.64 85.53 85.64 10.4K
11:14 85.63 85.63 85.63 85.63 0.7K
11:15 85.63 85.68 85.63 85.68 0.3K
11:16 85.63 85.70 85.63 85.70 2.2K
11:17 85.70 85.76 85.70 85.76 0.9K
11:18 85.76 85.76 85.68 85.68 5.8K
11:19 85.68 85.74 85.66 85.74 0.6K
11:20 85.74 85.75 85.74 85.75 0.8K
11:21 85.75 85.81 85.75 85.81 4.6K
11:22 85.77 85.80 85.77 85.78 7.4K
11:23 85.74 85.74 85.68 85.68 8.7K
11:24 85.70 85.70 85.67 85.67 2.1K
11:25 85.62 85.65 85.62 85.65 1.5K
11:26 85.61 85.61 85.61 85.61 5.4K
11:27 85.64 85.64 85.59 85.59 2.8K
11:28 85.59 85.61 85.52 85.56 2.1K
11:29 85.53 85.56 85.53 85.56 1.7K
11:30 85.60 85.62 85.57 85.62 1.1K
11:31 85.62 85.63 85.55 85.55 5.7K
11:32 85.64 85.68 85.64 85.68 1.3K
11:33 85.72 85.72 85.62 85.62 3.9K
11:34 85.62 85.67 85.62 85.67 0.2K
11:35 85.67 85.69 85.67 85.69 1.4K
11:36 85.69 85.70 85.66 85.66 0.6K
11:37 85.66 85.68 85.62 85.62 2.3K
11:38 85.62 85.71 85.62 85.70 0.7K
11:39 85.71 85.71 85.68 85.68 2.3K
11:40 85.68 85.68 85.67 85.68 2.7K
11:41 85.68 85.80 85.67 85.80 1.8K
11:42 85.78 85.82 85.78 85.82 1.1K
11:43 85.82 85.82 85.70 85.74 1.9K
11:44 85.78 85.78 85.78 85.78 0.7K
11:45 85.78 85.90 85.78 85.84 1.7K
11:46 85.84 85.84 85.78 85.78 2.6K
11:47 85.78 85.78 85.70 85.71 2.0K
11:48 85.70 85.70 85.68 85.69 2.8K
11:49 85.62 85.62 85.56 85.56 1.8K
11:50 85.56 85.56 85.50 85.50 0.9K
11:51 85.47 85.55 85.47 85.51 0.7K
11:52 85.51 85.53 85.46 85.49 8.6K
11:53 85.49 85.53 85.49 85.53 0.9K
11:54 85.53 85.54 85.53 85.54 1.7K
11:55 85.54 85.54 85.53 85.53 0.4K
11:56 85.58 85.58 85.58 85.58 0.7K
11:57 85.58 85.66 85.58 85.66 0.9K
11:58 85.66 85.66 85.59 85.59 1.9K
11:59 85.59 85.63 85.59 85.63 0.6K
12:00 85.60 85.62 85.60 85.62 0.9K
12:01 85.60 85.63 85.55 85.63 2.3K
12:02 85.65 85.65 85.61 85.61 2.9K
12:03 85.61 85.67 85.61 85.67 1.6K
12:04 85.67 85.72 85.62 85.62 2.2K
12:05 85.62 85.71 85.62 85.71 2.4K
12:06 85.71 85.77 85.71 85.77 0.8K
12:07 85.77 85.79 85.77 85.79 1.7K
12:08 85.84 85.84 85.84 85.84 4.1K
12:09 85.78 85.78 85.78 85.78 2.7K
12:10 85.79 85.83 85.79 85.79 4.2K
12:11 85.79 85.83 85.79 85.83 0.9K
12:12 85.83 85.84 85.83 85.84 0.8K
12:13 85.84 85.85 85.83 85.85 2.3K
12:14 85.87 85.90 85.87 85.90 0.6K
12:15 85.90 85.90 85.90 85.90 2.9K
12:16 85.90 85.90 85.82 85.84 2.1K
12:17 85.84 85.89 85.84 85.89 1.3K
12:18 85.89 85.89 85.81 85.81 0.9K
12:19 85.81 85.81 85.75 85.75 1.7K
12:20 85.75 85.75 85.72 85.72 0.8K
12:21 85.72 85.82 85.72 85.82 2.6K
12:22 85.82 85.82 85.74 85.79 0.9K
12:23 85.79 85.79 85.79 85.79 0.4K
12:24 85.84 85.89 85.84 85.86 3.2K
12:25 85.87 85.88 85.86 85.86 1.3K
12:26 85.86 85.87 85.86 85.87 0.4K
12:27 85.87 85.87 85.87 85.87 0.7K
12:28 85.87 85.87 85.74 85.77 1.4K
12:29 85.77 85.79 85.77 85.79 2.2K
12:30 85.79 85.79 85.77 85.77 1.8K
12:31 85.73 85.76 85.70 85.70 3.4K
12:32 85.70 85.75 85.70 85.75 1.1K
12:33 85.75 85.75 85.74 85.74 0.4K
12:34 85.74 85.74 85.69 85.74 0.9K
12:35 85.72 85.72 85.66 85.66 15.1K
12:36 85.66 85.72 85.66 85.72 1.3K
12:37 85.72 85.72 85.72 85.72 1.2K
12:38 85.72 85.72 85.72 85.72 1.0K
12:39 85.73 85.76 85.73 85.74 2.1K
12:40 85.74 85.75 85.72 85.72 17.5K
12:41 85.72 85.72 85.71 85.71 1.0K
12:42 85.71 85.71 85.71 85.71 0.7K
12:43 85.70 85.70 85.67 85.67 2.6K
12:44 85.67 85.67 85.65 85.65 0.8K
12:45 85.65 85.65 85.65 85.65 0.5K
12:46 85.65 85.65 85.65 85.65 0.4K
12:47 85.65 85.69 85.65 85.69 1.9K
12:48 85.69 85.69 85.65 85.65 1.0K
12:49 85.65 85.73 85.65 85.73 1.5K
12:50 85.73 85.73 85.73 85.73 1.5K
12:51 85.73 85.77 85.73 85.77 0.5K
12:52 85.77 85.77 85.70 85.70 3.2K
12:53 85.70 85.70 85.68 85.68 0.8K
12:54 85.68 85.68 85.68 85.68 0.1K
12:55 85.68 85.72 85.67 85.72 1.8K
12:56 85.72 85.78 85.64 85.78 3.0K
12:57 85.78 85.78 85.78 85.78 2.5K
12:58 85.78 85.78 85.55 85.55 0.9K
12:59 85.55 85.69 85.55 85.69 0.8K
13:00 85.72 85.78 85.72 85.78 3.3K
13:01 85.78 85.78 85.75 85.76 2.0K
13:02 85.76 85.78 85.67 85.73 3.1K
13:03 85.73 85.73 85.66 85.66 2.1K
13:04 85.67 85.67 85.67 85.67 1.4K
13:05 85.68 85.68 85.68 85.68 1.9K
13:06 85.62 85.62 85.62 85.62 0.3K
13:07 85.62 85.64 85.58 85.64 1.0K
13:08 85.64 85.64 85.64 85.64 1.1K
13:09 85.64 85.64 85.64 85.64 0.3K
13:10 85.64 85.67 85.64 85.67 0.5K
13:11 85.67 85.79 85.67 85.76 1.0K
13:12 85.76 85.77 85.74 85.74 1.6K
13:13 85.74 85.79 85.74 85.74 2.3K
13:14 85.74 85.74 85.74 85.74 0.5K
13:15 85.74 85.78 85.74 85.75 1.0K
13:16 85.75 85.77 85.74 85.74 1.2K
13:17 85.74 85.81 85.74 85.81 1.0K
13:18 85.75 85.75 85.74 85.74 1.4K
13:19 85.74 85.74 85.64 85.64 0.7K
13:20 85.68 85.68 85.68 85.68 1.5K
13:21 85.65 85.71 85.65 85.67 1.5K
13:22 85.67 85.67 85.62 85.65 2.0K
13:23 85.65 85.69 85.65 85.69 1.6K
13:24 85.69 85.70 85.69 85.70 2.5K
13:25 85.70 85.70 85.70 85.70 2.3K
13:26 85.70 85.74 85.70 85.74 1.7K
13:27 85.73 85.73 85.68 85.68 4.8K
13:28 85.68 85.69 85.68 85.69 1.8K
13:29 85.69 85.69 85.69 85.69 0.5K
13:30 85.69 85.69 85.69 85.69 0.6K
13:31 85.69 85.70 85.69 85.70 1.8K
13:32 85.72 85.77 85.72 85.77 2.2K
13:33 85.77 85.77 85.73 85.73 1.5K
13:34 85.73 85.77 85.72 85.73 1.2K
13:35 85.74 85.81 85.74 85.81 0.9K
13:36 85.78 85.78 85.78 85.78 0.7K
13:37 85.78 85.84 85.75 85.75 4.1K
13:38 85.75 85.78 85.75 85.78 1.0K
13:39 85.78 85.78 85.77 85.77 0.9K
13:40 85.77 85.77 85.73 85.73 0.4K
13:41 85.73 85.73 85.73 85.73 0.3K
13:42 85.73 85.73 85.73 85.73 0.4K
13:43 85.73 85.75 85.73 85.75 2.3K
13:44 85.76 85.83 85.76 85.81 1.8K
13:45 85.81 85.87 85.81 85.87 0.2K
13:46 85.87 85.87 85.84 85.85 0.6K
13:47 85.85 85.85 85.83 85.83 0.4K
13:48 85.83 85.83 85.82 85.82 0.5K
13:49 85.82 85.82 85.77 85.77 2.0K
13:50 85.77 85.79 85.76 85.79 1.0K
13:51 85.79 85.79 85.79 85.79 0.2K
13:52 85.79 85.79 85.70 85.70 3.4K
13:53 85.70 85.75 85.70 85.75 0.9K
13:54 85.75 85.75 85.75 85.75 0.2K
13:55 85.75 85.75 85.72 85.72 1.0K
13:56 85.72 85.72 85.72 85.72 0.1K
13:57 85.82 85.86 85.82 85.86 1.2K
13:58 85.86 85.86 85.82 85.82 1.7K
13:59 85.82 85.88 85.82 85.88 2.0K
14:00 85.85 85.85 85.82 85.82 4.9K
14:01 85.85 85.85 85.85 85.85 1.7K
14:02 85.85 85.85 85.85 85.85 0.6K
14:03 85.85 85.85 85.85 85.85 1.6K
14:04 85.85 85.92 85.85 85.92 0.7K
14:05 85.85 85.86 85.81 85.81 4.6K
14:06 85.81 85.81 85.76 85.76 1.2K
14:07 85.76 85.76 85.75 85.75 0.9K
14:08 85.75 85.75 85.71 85.71 1.3K
14:09 85.68 85.69 85.68 85.69 2.2K
14:10 85.69 85.71 85.69 85.71 1.5K
14:11 85.71 85.71 85.68 85.68 1.3K
14:12 85.68 85.71 85.67 85.67 1.5K
14:13 85.68 85.70 85.66 85.70 4.3K
14:14 85.68 85.70 85.66 85.70 7.3K
14:15 85.70 85.72 85.68 85.72 2.1K
14:16 85.72 85.72 85.70 85.70 1.8K
14:17 85.70 85.73 85.70 85.73 1.3K
14:18 85.73 85.77 85.73 85.73 1.6K
14:19 85.73 85.73 85.64 85.64 2.1K
14:20 85.64 85.70 85.64 85.70 2.2K
14:21 85.70 85.70 85.68 85.68 4.1K
14:22 85.69 85.69 85.60 85.60 9.5K
14:23 85.62 85.62 85.58 85.58 4.0K
14:24 85.58 85.61 85.58 85.61 1.8K
14:25 85.61 85.66 85.61 85.66 2.2K
14:26 85.66 85.68 85.66 85.68 1.4K
14:27 85.68 85.71 85.68 85.71 0.6K
14:28 85.71 85.71 85.71 85.71 0.6K
14:29 85.74 85.79 85.71 85.71 1.4K
14:30 85.71 85.71 85.70 85.70 1.9K
14:31 85.66 85.71 85.66 85.70 2.1K
14:32 85.70 85.77 85.70 85.77 1.8K
14:33 85.77 85.78 85.77 85.78 0.5K
14:34 85.73 85.76 85.69 85.76 2.4K
14:35 85.76 85.76 85.71 85.71 0.9K
14:36 85.72 85.75 85.70 85.75 4.5K
14:37 85.70 85.71 85.70 85.71 1.9K
14:38 85.68 85.72 85.68 85.72 1.6K
14:39 85.72 85.72 85.68 85.68 10.8K
14:40 85.69 85.69 85.64 85.68 4.3K
14:41 85.69 85.69 85.67 85.68 1.7K
14:42 85.68 85.68 85.68 85.68 1.8K
14:43 85.70 85.71 85.68 85.71 3.3K
14:44 85.69 85.71 85.68 85.68 4.4K
14:45 85.70 85.70 85.65 85.65 3.8K
14:46 85.64 85.67 85.63 85.67 13.8K
14:47 85.69 85.71 85.68 85.71 1.5K
14:48 85.70 85.71 85.65 85.71 3.6K
14:49 85.61 85.67 85.61 85.64 2.0K
14:50 85.65 85.67 85.65 85.67 3.5K
14:51 85.65 85.66 85.62 85.66 2.4K
14:52 85.65 85.70 85.65 85.68 11.0K
14:53 85.68 85.74 85.68 85.71 1.9K
14:54 85.71 85.71 85.69 85.70 1.2K
14:55 85.70 85.73 85.69 85.71 2.2K
14:56 85.73 85.73 85.68 85.68 1.3K
14:57 85.68 85.69 85.64 85.67 3.4K
14:58 85.64 85.67 85.64 85.67 1.1K
14:59 85.67 85.68 85.65 85.66 3.0K
15:00 85.69 85.69 85.67 85.69 1.8K
15:01 85.64 85.65 85.64 85.65 4.9K
15:02 85.65 85.68 85.59 85.65 4.5K
15:03 85.65 85.66 85.62 85.66 1.4K
15:04 85.61 85.64 85.61 85.61 2.0K
15:05 85.62 85.64 85.62 85.64 1.8K
15:06 85.64 85.64 85.64 85.64 0.3K
15:07 85.64 85.66 85.60 85.66 2.3K
15:08 85.66 85.66 85.65 85.65 1.5K
15:09 85.65 85.73 85.64 85.73 11.8K
15:10 85.69 85.74 85.69 85.74 1.1K
15:11 85.74 85.74 85.71 85.72 2.6K
15:12 85.72 85.72 85.68 85.68 3.1K
15:13 85.65 85.70 85.65 85.70 2.4K
15:14 85.70 85.73 85.70 85.73 1.0K
15:15 85.72 85.73 85.72 85.73 3.1K
15:16 85.70 85.73 85.70 85.73 1.4K
15:17 85.73 85.75 85.69 85.75 2.5K
15:18 85.76 85.76 85.73 85.75 8.9K
15:19 85.75 85.76 85.75 85.76 1.4K
15:20 85.76 85.78 85.76 85.76 2.4K
15:21 85.76 85.78 85.76 85.78 3.7K
15:22 85.78 85.78 85.75 85.75 3.7K
15:23 85.76 85.76 85.76 85.76 2.3K
15:24 85.76 85.78 85.76 85.78 1.1K
15:25 85.78 85.78 85.75 85.75 3.0K
15:26 85.75 85.76 85.74 85.76 3.9K
15:27 85.76 85.76 85.70 85.70 2.3K
15:28 85.70 85.71 85.70 85.71 0.7K
15:29 85.71 85.71 85.65 85.65 5.9K
15:30 85.65 85.65 85.65 85.65 2.8K
15:31 85.60 85.63 85.58 85.63 2.9K
15:32 85.63 85.64 85.61 85.61 3.9K
15:33 85.58 85.64 85.58 85.64 2.7K
15:34 85.61 85.65 85.61 85.65 5.4K
15:35 85.65 85.65 85.58 85.58 12.4K
15:36 85.61 85.64 85.61 85.62 3.1K
15:37 85.60 85.63 85.58 85.60 5.9K
15:38 85.60 85.62 85.59 85.60 5.4K
15:39 85.60 85.61 85.60 85.61 4.0K
15:40 85.61 85.65 85.58 85.65 8.1K
15:41 85.62 85.65 85.62 85.65 7.3K
15:42 85.65 85.68 85.64 85.64 6.4K
15:43 85.59 85.63 85.59 85.63 3.7K
15:44 85.63 85.63 85.63 85.63 2.9K
15:45 85.64 85.67 85.64 85.67 7.4K
15:46 85.71 85.77 85.69 85.72 9.4K
15:47 85.75 85.78 85.74 85.75 8.2K
15:48 85.75 85.82 85.75 85.82 5.1K
15:49 85.85 85.90 85.85 85.89 13.4K
15:50 85.91 85.95 85.89 85.93 7.2K
15:51 85.91 86.00 85.91 85.98 9.0K
15:52 85.98 85.99 85.96 85.98 9.4K
15:53 86.00 86.05 85.97 86.04 10.1K
15:54 86.01 86.01 85.98 85.98 7.9K
15:55 85.99 85.99 85.90 85.90 12.7K
15:56 85.89 85.96 85.89 85.96 11.3K
15:57 85.96 85.96 85.93 85.95 21.8K
15:58 85.96 85.99 85.95 85.96 17.9K
15:59 85.97 85.99 85.93 85.93 32.3K
16:00 85.89 85.89 84.30 85.82 239.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据