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 86.09 86.09 85.11 85.96 8.7K
09:32 85.96 86.16 85.80 86.16 2.8K
09:33 86.08 86.10 86.08 86.10 1.9K
09:34 86.10 86.23 86.10 86.20 3.7K
09:35 86.30 86.39 86.30 86.33 1.1K
09:36 86.16 86.36 86.16 86.36 2.1K
09:37 86.36 86.36 86.26 86.28 1.8K
09:38 86.28 86.28 86.28 86.28 1.9K
09:39 86.34 86.40 86.24 86.24 2.8K
09:40 86.30 86.34 86.30 86.34 1.2K
09:41 86.23 86.23 86.08 86.08 1.8K
09:42 86.08 86.20 86.08 86.19 2.8K
09:43 86.29 86.29 86.22 86.22 2.1K
09:44 86.25 86.30 86.25 86.30 2.8K
09:45 86.18 86.18 86.18 86.18 2.0K
09:46 86.25 86.25 86.13 86.13 4.1K
09:47 86.17 86.21 86.14 86.21 2.0K
09:48 86.23 86.28 86.23 86.28 1.9K
09:49 86.28 86.33 86.28 86.33 1.1K
09:50 86.33 86.38 86.27 86.27 4.9K
09:51 86.27 86.27 86.17 86.19 2.2K
09:52 86.19 86.19 86.14 86.19 0.8K
09:53 86.19 86.28 86.19 86.28 0.8K
09:54 86.28 86.28 86.26 86.26 1.1K
09:55 86.20 86.28 86.17 86.28 1.8K
09:56 86.28 86.40 86.28 86.40 1.3K
09:57 86.40 86.42 86.35 86.35 1.2K
09:58 86.35 86.35 86.35 86.35 0.6K
09:59 86.35 86.35 86.34 86.34 0.9K
10:00 86.34 86.42 86.34 86.42 1.6K
10:01 86.38 86.45 86.38 86.45 1.2K
10:02 86.46 86.48 86.45 86.48 1.6K
10:03 86.48 86.55 86.48 86.51 10.6K
10:04 86.51 86.51 86.49 86.49 5.4K
10:05 86.49 86.49 86.49 86.49 0.3K
10:06 86.49 86.62 86.49 86.62 3.7K
10:07 86.55 86.55 86.50 86.50 4.5K
10:08 86.49 86.49 86.37 86.39 1.9K
10:09 86.39 86.42 86.39 86.42 0.7K
10:10 86.42 86.42 86.42 86.42 0.2K
10:11 86.42 86.49 86.42 86.49 0.6K
10:12 86.49 86.49 86.41 86.41 1.3K
10:13 86.41 86.41 86.35 86.35 1.8K
10:14 86.35 86.41 86.35 86.36 1.3K
10:15 86.36 86.36 86.36 86.36 0.3K
10:16 86.30 86.30 86.25 86.25 1.6K
10:17 86.25 86.29 86.25 86.29 1.1K
10:18 86.29 86.36 86.29 86.35 3.8K
10:19 86.37 86.37 86.33 86.33 1.0K
10:20 86.30 86.35 86.30 86.35 19.8K
10:21 86.37 86.40 86.35 86.39 18.9K
10:22 86.39 86.39 86.39 86.39 0.0K
10:23 86.39 86.52 86.39 86.52 2.7K
10:24 86.51 86.51 86.51 86.51 2.7K
10:25 86.51 86.51 86.51 86.51 0.1K
10:26 86.52 86.52 86.44 86.44 1.6K
10:27 86.41 86.41 86.41 86.41 0.3K
10:28 86.42 86.42 86.42 86.42 3.0K
10:29 86.42 86.48 86.37 86.43 12.0K
10:30 86.49 86.49 86.43 86.43 4.5K
10:31 86.43 86.45 86.43 86.44 1.8K
10:32 86.49 86.54 86.49 86.54 8.4K
10:33 86.54 86.62 86.54 86.62 8.9K
10:34 86.58 86.60 86.55 86.55 1.6K
10:35 86.51 86.51 86.51 86.51 0.7K
10:36 86.51 86.56 86.51 86.56 3.0K
10:37 86.59 86.62 86.59 86.62 4.6K
10:38 86.62 86.62 86.57 86.57 3.0K
10:39 86.65 86.72 86.65 86.72 2.4K
10:40 86.72 86.75 86.70 86.70 2.4K
10:41 86.70 86.70 86.70 86.70 4.7K
10:42 86.63 86.68 86.63 86.68 5.4K
10:43 86.68 86.68 86.66 86.66 0.3K
10:44 86.66 86.67 86.66 86.67 1.2K
10:45 86.67 86.67 86.47 86.47 5.7K
10:46 86.47 86.49 86.44 86.44 0.5K
10:47 86.44 86.44 86.44 86.44 0.1K
10:48 86.44 86.46 86.44 86.46 0.3K
10:49 86.46 86.57 86.46 86.57 2.1K
10:50 86.57 86.57 86.54 86.54 0.3K
10:51 86.55 86.55 86.50 86.50 0.8K
10:52 86.50 86.50 86.50 86.50 0.5K
10:53 86.50 86.50 86.47 86.47 0.5K
10:54 86.47 86.54 86.47 86.54 0.6K
10:55 86.54 86.54 86.54 86.54 0.2K
10:56 86.54 86.54 86.49 86.49 0.8K
10:57 86.45 86.45 86.45 86.45 0.4K
10:58 86.47 86.47 86.44 86.46 1.4K
10:59 86.46 86.46 86.41 86.41 0.7K
11:00 86.41 86.43 86.40 86.43 2.4K
11:01 86.47 86.48 86.46 86.46 1.9K
11:02 86.44 86.51 86.44 86.51 2.2K
11:03 86.51 86.51 86.45 86.45 1.2K
11:04 86.45 86.45 86.45 86.45 1.1K
11:05 86.42 86.42 86.41 86.41 2.7K
11:06 86.41 86.41 86.40 86.40 0.8K
11:07 86.40 86.46 86.40 86.44 2.5K
11:08 86.44 86.44 86.40 86.40 2.9K
11:09 86.43 86.43 86.40 86.40 2.0K
11:10 86.40 86.40 86.40 86.40 0.6K
11:11 86.40 86.46 86.40 86.42 1.9K
11:12 86.42 86.42 86.42 86.42 0.1K
11:13 86.46 86.46 86.46 86.46 0.5K
11:14 86.46 86.47 86.46 86.47 0.8K
11:15 86.47 86.47 86.47 86.47 0.4K
11:16 86.47 86.47 86.47 86.47 0.2K
11:17 86.47 86.56 86.47 86.56 0.9K
11:18 86.56 86.56 86.56 86.56 0.2K
11:19 86.56 86.58 86.55 86.58 2.7K
11:20 86.58 86.58 86.48 86.48 3.7K
11:21 86.44 86.44 86.44 86.44 1.6K
11:22 86.43 86.43 86.43 86.43 0.4K
11:23 86.43 86.44 86.43 86.44 1.1K
11:24 86.44 86.47 86.44 86.47 1.3K
11:25 86.47 86.47 86.42 86.42 1.8K
11:26 86.42 86.42 86.39 86.39 2.0K
11:27 86.38 86.38 86.38 86.38 1.9K
11:28 86.38 86.38 86.32 86.32 1.2K
11:29 86.32 86.32 86.29 86.29 0.8K
11:30 86.29 86.33 86.29 86.33 1.7K
11:31 86.27 86.30 86.27 86.30 0.4K
11:32 86.30 86.30 86.26 86.26 0.8K
11:33 86.30 86.32 86.30 86.32 1.7K
11:34 86.32 86.32 86.31 86.31 0.5K
11:35 86.31 86.34 86.31 86.34 0.3K
11:36 86.34 86.34 86.29 86.34 0.9K
11:37 86.34 86.35 86.34 86.34 1.2K
11:38 86.30 86.30 86.28 86.28 1.8K
11:39 86.28 86.30 86.28 86.30 0.3K
11:40 86.26 86.34 86.26 86.34 2.1K
11:41 86.34 86.38 86.34 86.38 0.4K
11:42 86.38 86.38 86.38 86.38 0.4K
11:43 86.41 86.41 86.41 86.41 0.9K
11:44 86.41 86.45 86.41 86.45 0.6K
11:45 86.42 86.42 86.42 86.42 1.7K
11:46 86.42 86.42 86.40 86.40 1.2K
11:47 86.40 86.40 86.36 86.36 3.6K
11:48 86.37 86.37 86.36 86.37 1.4K
11:49 86.37 86.37 86.36 86.36 0.8K
11:50 86.36 86.36 86.36 86.36 0.0K
11:51 86.36 86.37 86.34 86.34 1.7K
11:52 86.35 86.35 86.35 86.35 0.9K
11:53 86.30 86.30 86.23 86.23 4.4K
11:54 86.23 86.25 86.23 86.25 1.5K
11:55 86.25 86.25 86.23 86.25 0.9K
11:56 86.22 86.22 86.20 86.20 1.2K
11:57 86.20 86.20 86.20 86.20 0.5K
11:58 86.19 86.19 86.19 86.19 0.6K
11:59 86.19 86.19 86.19 86.19 0.4K
12:00 86.19 86.22 86.19 86.22 1.4K
12:01 86.22 86.22 86.21 86.21 1.0K
12:02 86.21 86.21 86.15 86.15 0.6K
12:03 86.15 86.15 86.10 86.10 0.2K
12:04 86.10 86.19 86.10 86.19 2.7K
12:05 86.19 86.19 86.19 86.19 0.2K
12:06 86.22 86.22 86.20 86.20 1.9K
12:07 86.20 86.20 86.20 86.20 0.5K
12:08 86.20 86.20 86.20 86.20 0.8K
12:09 86.20 86.20 86.20 86.20 0.5K
12:10 86.20 86.20 86.17 86.20 1.7K
12:11 86.20 86.20 86.18 86.18 1.0K
12:12 86.18 86.20 86.17 86.18 1.7K
12:13 86.18 86.18 86.11 86.12 2.4K
12:14 86.12 86.15 86.12 86.14 1.2K
12:15 86.14 86.16 86.14 86.15 1.2K
12:16 86.15 86.15 86.15 86.15 0.1K
12:17 86.15 86.17 86.15 86.17 1.2K
12:18 86.17 86.17 86.15 86.15 0.8K
12:19 86.16 86.16 86.13 86.15 2.7K
12:20 86.15 86.15 86.15 86.15 0.7K
12:21 86.15 86.15 86.15 86.15 0.8K
12:22 86.15 86.15 86.12 86.12 4.5K
12:23 86.12 86.13 86.12 86.13 2.4K
12:24 86.12 86.12 86.05 86.05 2.7K
12:25 86.05 86.05 86.05 86.05 0.3K
12:26 86.06 86.06 86.06 86.06 1.8K
12:27 86.06 86.06 86.06 86.06 1.1K
12:28 86.13 86.13 86.13 86.13 0.6K
12:29 86.13 86.13 86.09 86.09 0.6K
12:30 86.09 86.10 86.06 86.10 1.6K
12:31 86.12 86.12 86.11 86.11 0.7K
12:32 86.11 86.11 86.05 86.05 2.2K
12:33 86.06 86.06 86.05 86.05 2.4K
12:34 86.03 86.03 86.03 86.03 0.5K
12:35 86.03 86.05 86.03 86.05 1.5K
12:36 86.05 86.05 86.03 86.03 0.9K
12:37 86.05 86.05 86.01 86.01 0.5K
12:38 86.01 86.10 86.01 86.09 7.3K
12:39 86.09 86.09 86.09 86.09 0.2K
12:40 86.09 86.09 86.09 86.09 0.8K
12:41 86.07 86.09 86.07 86.09 2.0K
12:42 86.09 86.09 86.09 86.09 0.3K
12:43 86.09 86.09 86.08 86.08 1.1K
12:44 86.07 86.14 86.07 86.14 1.7K
12:45 86.14 86.14 86.14 86.14 0.1K
12:46 86.14 86.14 86.14 86.14 1.1K
12:47 86.14 86.14 86.13 86.13 2.0K
12:48 86.13 86.17 86.13 86.17 1.0K
12:49 86.17 86.19 86.17 86.19 0.8K
12:50 86.17 86.17 86.14 86.14 2.4K
12:51 86.15 86.16 86.14 86.14 0.7K
12:52 86.14 86.17 86.14 86.17 0.7K
12:53 86.17 86.17 86.15 86.15 2.4K
12:54 86.16 86.17 86.16 86.17 1.6K
12:55 86.17 86.27 86.17 86.27 2.0K
12:56 86.27 86.30 86.27 86.30 1.1K
12:57 86.30 86.34 86.28 86.28 3.1K
12:58 86.28 86.28 86.26 86.26 2.4K
12:59 86.28 86.35 86.28 86.35 3.9K
13:00 86.35 86.44 86.35 86.44 1.8K
13:01 86.44 86.44 86.29 86.29 1.3K
13:02 86.28 86.28 86.26 86.26 0.8K
13:03 86.26 86.34 86.26 86.34 1.6K
13:04 86.34 86.34 86.29 86.29 2.1K
13:05 86.29 86.38 86.29 86.38 1.1K
13:06 86.36 86.36 86.36 86.36 1.7K
13:07 86.36 86.36 86.34 86.34 1.5K
13:08 86.34 86.43 86.34 86.43 1.8K
13:09 86.41 86.41 86.40 86.40 1.6K
13:10 86.40 86.40 86.36 86.36 0.3K
13:11 86.36 86.36 86.35 86.35 0.5K
13:12 86.35 86.35 86.30 86.30 3.9K
13:13 86.30 86.30 86.30 86.30 0.1K
13:14 86.27 86.27 86.18 86.18 1.4K
13:15 86.19 86.19 86.19 86.19 1.3K
13:16 86.24 86.24 86.22 86.22 1.1K
13:17 86.22 86.22 86.22 86.22 0.3K
13:18 86.22 86.22 86.13 86.13 1.9K
13:19 86.13 86.19 86.13 86.19 1.2K
13:20 86.19 86.19 86.19 86.19 1.3K
13:21 86.19 86.19 86.10 86.10 1.3K
13:22 86.10 86.10 86.10 86.10 0.9K
13:23 85.96 85.96 85.95 85.95 3.9K
13:24 85.93 85.94 85.93 85.94 0.8K
13:25 85.94 85.95 85.89 85.89 1.9K
13:26 85.90 85.95 85.88 85.94 2.1K
13:27 85.94 85.94 85.94 85.94 0.4K
13:28 85.94 85.94 85.94 85.94 0.7K
13:29 85.94 85.98 85.94 85.98 0.8K
13:30 85.98 86.01 85.98 86.01 6.3K
13:31 85.96 85.96 85.96 85.96 0.7K
13:32 85.96 85.97 85.96 85.97 0.6K
13:33 85.97 85.97 85.95 85.95 1.0K
13:34 85.95 86.00 85.95 85.99 1.3K
13:35 85.99 86.02 85.99 86.02 2.3K
13:36 86.02 86.02 85.99 85.99 1.0K
13:37 85.99 86.00 85.99 86.00 0.5K
13:38 86.00 86.00 85.93 85.94 2.0K
13:39 85.94 85.97 85.94 85.97 0.3K
13:40 85.97 86.00 85.97 86.00 0.3K
13:41 86.00 86.08 86.00 86.08 0.6K
13:42 86.08 86.08 86.08 86.08 0.2K
13:43 86.08 86.08 86.08 86.08 0.1K
13:44 86.08 86.08 86.08 86.08 0.8K
13:45 86.08 86.08 86.08 86.08 0.2K
13:46 86.20 86.20 86.18 86.18 1.5K
13:47 86.17 86.18 86.17 86.18 1.6K
13:48 86.17 86.17 86.16 86.16 1.5K
13:49 86.17 86.23 86.17 86.22 2.1K
13:50 86.22 86.22 86.21 86.21 0.7K
13:51 86.21 86.21 86.19 86.19 0.9K
13:52 86.19 86.19 86.16 86.16 1.6K
13:53 86.16 86.16 86.16 86.16 0.2K
13:54 86.16 86.16 86.16 86.16 0.4K
13:55 86.16 86.16 86.11 86.11 1.5K
13:56 86.11 86.11 86.10 86.10 2.4K
13:57 86.10 86.10 86.10 86.10 0.7K
13:58 86.10 86.10 86.08 86.08 1.0K
13:59 86.06 86.06 86.04 86.04 1.5K
14:00 86.03 86.03 86.03 86.03 1.8K
14:01 86.03 86.07 86.03 86.07 1.4K
14:02 86.07 86.07 86.07 86.07 1.4K
14:03 86.07 86.07 86.00 86.00 0.5K
14:04 86.00 86.00 86.00 86.00 0.1K
14:05 85.98 85.98 85.95 85.95 6.1K
14:06 85.95 85.95 85.95 85.95 0.7K
14:07 85.95 85.95 85.95 85.95 0.1K
14:08 85.95 86.01 85.95 86.01 1.0K
14:09 86.01 86.01 86.01 86.01 1.3K
14:10 86.01 86.01 86.01 86.01 0.2K
14:11 86.08 86.11 86.08 86.11 1.2K
14:12 86.11 86.11 86.07 86.07 1.7K
14:13 86.07 86.07 86.07 86.07 0.1K
14:14 86.07 86.07 86.07 86.07 1.0K
14:15 86.07 86.11 86.07 86.11 0.8K
14:16 86.12 86.12 86.10 86.10 3.0K
14:17 86.06 86.06 86.04 86.04 2.6K
14:18 86.01 86.01 85.96 85.96 2.1K
14:19 85.92 85.94 85.92 85.92 3.2K
14:20 85.92 85.92 85.89 85.89 0.6K
14:21 85.89 85.89 85.89 85.89 0.2K
14:22 85.85 85.87 85.80 85.80 2.2K
14:23 85.80 85.81 85.80 85.81 0.3K
14:24 85.81 85.89 85.81 85.89 1.7K
14:25 85.89 85.89 85.85 85.85 1.0K
14:26 85.85 85.89 85.85 85.89 0.9K
14:27 85.89 85.92 85.89 85.91 2.8K
14:28 85.91 85.91 85.91 85.91 0.2K
14:29 85.84 85.84 85.82 85.84 1.5K
14:30 85.84 85.86 85.84 85.86 0.7K
14:31 85.86 85.86 85.86 85.86 0.6K
14:32 85.86 85.86 85.86 85.86 0.6K
14:33 85.86 85.86 85.86 85.86 0.5K
14:34 85.86 85.86 85.77 85.78 2.8K
14:35 85.78 85.78 85.73 85.73 1.0K
14:36 85.73 85.73 85.73 85.73 4.2K
14:37 85.73 85.78 85.73 85.78 0.6K
14:38 85.80 85.85 85.80 85.85 1.0K
14:39 85.85 85.85 85.85 85.85 0.5K
14:40 85.85 85.92 85.85 85.92 2.2K
14:41 85.92 85.92 85.87 85.87 2.2K
14:42 85.87 85.87 85.87 85.87 0.0K
14:43 85.87 85.87 85.83 85.83 0.9K
14:44 85.83 85.84 85.83 85.84 0.5K
14:45 85.84 85.93 85.84 85.93 1.6K
14:46 85.93 85.93 85.92 85.92 0.4K
14:47 85.92 85.92 85.89 85.89 1.1K
14:48 85.89 85.89 85.87 85.87 1.3K
14:49 85.87 85.90 85.87 85.90 0.4K
14:50 85.90 85.90 85.86 85.86 2.3K
14:51 85.86 85.86 85.82 85.86 0.7K
14:52 85.86 85.86 85.86 85.86 0.3K
14:53 85.86 85.86 85.86 85.86 1.1K
14:54 85.86 85.99 85.86 85.99 0.5K
14:55 85.91 85.91 85.91 85.91 1.8K
14:56 85.95 85.95 85.95 85.95 0.4K
14:57 85.95 85.95 85.93 85.93 0.9K
14:58 85.93 85.93 85.93 85.93 0.2K
14:59 86.03 86.03 86.01 86.01 2.4K
15:00 86.01 86.01 85.96 85.96 1.0K
15:01 85.96 85.96 85.93 85.93 1.3K
15:02 85.93 86.00 85.93 86.00 0.6K
15:03 86.00 86.00 85.99 86.00 1.1K
15:04 86.03 86.03 86.00 86.00 0.4K
15:05 86.00 86.00 86.00 86.00 0.1K
15:06 86.00 86.00 86.00 86.00 0.3K
15:07 86.00 86.10 86.00 86.10 3.1K
15:08 86.10 86.10 86.05 86.05 1.2K
15:09 86.09 86.09 86.08 86.08 1.5K
15:10 86.08 86.08 86.08 86.08 0.8K
15:11 86.08 86.08 86.02 86.02 0.9K
15:12 86.02 86.02 86.01 86.01 2.6K
15:13 86.01 86.01 86.01 86.01 1.2K
15:14 86.01 86.01 85.88 85.88 2.6K
15:15 85.87 85.91 85.87 85.91 2.3K
15:16 85.91 85.91 85.89 85.89 1.0K
15:17 85.89 85.91 85.89 85.89 3.2K
15:18 85.90 85.90 85.88 85.88 0.7K
15:19 85.87 85.93 85.87 85.91 4.2K
15:20 85.92 85.95 85.92 85.95 0.9K
15:21 85.95 85.95 85.93 85.93 0.5K
15:22 85.96 85.96 85.88 85.90 2.1K
15:23 85.90 85.90 85.89 85.89 0.6K
15:24 85.89 85.95 85.89 85.95 0.6K
15:25 85.95 85.95 85.88 85.88 2.8K
15:26 85.88 85.94 85.88 85.94 2.1K
15:27 85.93 85.97 85.93 85.97 3.0K
15:28 85.89 85.90 85.89 85.90 2.0K
15:29 85.90 85.90 85.90 85.90 0.7K
15:30 85.96 85.98 85.96 85.98 2.8K
15:31 85.98 85.99 85.95 85.95 2.6K
15:32 85.95 85.98 85.95 85.98 6.2K
15:33 85.98 86.00 85.98 85.98 1.7K
15:34 85.98 85.99 85.94 85.95 2.1K
15:35 85.95 85.95 85.94 85.94 1.0K
15:36 85.94 86.07 85.94 86.07 2.7K
15:37 86.07 86.08 85.99 85.99 4.9K
15:38 85.99 85.99 85.93 85.93 5.1K
15:39 85.94 85.96 85.94 85.96 0.3K
15:40 85.95 85.95 85.93 85.95 2.6K
15:41 85.95 85.96 85.92 85.92 9.2K
15:42 85.93 85.93 85.91 85.91 1.6K
15:43 85.95 85.95 85.91 85.91 7.2K
15:44 85.93 85.94 85.93 85.94 2.6K
15:45 85.91 85.91 85.84 85.85 4.0K
15:46 85.85 85.88 85.85 85.85 9.4K
15:47 85.86 85.90 85.86 85.90 5.2K
15:48 85.91 86.00 85.91 86.00 6.7K
15:49 85.99 86.03 85.99 85.99 3.5K
15:50 85.99 86.04 85.98 86.04 9.4K
15:51 86.02 86.06 86.02 86.06 8.1K
15:52 86.04 86.07 86.04 86.04 3.9K
15:53 86.06 86.08 86.02 86.02 5.5K
15:54 86.02 86.02 85.96 85.96 7.4K
15:55 86.01 86.01 85.97 85.97 10.1K
15:56 85.99 86.00 85.96 85.97 12.8K
15:57 85.96 85.99 85.96 85.97 26.8K
15:58 85.96 86.02 85.96 86.02 9.5K
15:59 85.97 86.00 85.96 85.96 22.5K
16:00 86.00 86.07 86.00 86.04 298.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据