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 86.68 88.00 85.94 86.44 27.8K
09:32 86.41 86.41 86.36 86.36 0.3K
09:33 86.32 86.32 86.32 86.32 0.2K
09:34 86.35 86.38 86.35 86.38 0.8K
09:35 86.38 86.51 86.38 86.51 4.2K
09:36 86.39 86.39 86.39 86.39 1.4K
09:37 86.39 86.39 86.32 86.32 1.4K
09:38 86.32 86.32 86.28 86.28 0.4K
09:39 86.28 86.38 86.19 86.19 1.5K
09:40 86.29 86.29 86.29 86.29 0.4K
09:41 86.29 86.29 86.24 86.24 0.9K
09:42 86.25 86.44 86.25 86.44 6.7K
09:43 86.44 86.44 86.38 86.38 1.5K
09:44 86.38 86.50 86.30 86.30 1.1K
09:45 86.30 86.30 86.30 86.30 0.0K
09:46 86.30 86.50 86.30 86.50 1.7K
09:47 86.50 86.51 86.50 86.51 0.7K
09:48 86.43 86.43 86.42 86.42 1.7K
09:49 86.45 86.45 86.45 86.45 1.7K
09:50 86.45 86.45 86.30 86.31 1.7K
09:51 86.31 86.31 86.31 86.31 0.6K
09:52 86.31 86.31 86.21 86.21 2.4K
09:53 86.21 86.36 86.21 86.36 1.7K
09:54 86.40 86.40 86.40 86.40 1.3K
09:55 86.43 86.53 86.43 86.53 3.3K
09:56 86.52 86.53 86.52 86.53 3.9K
09:57 86.53 86.53 86.42 86.42 3.3K
09:58 86.49 86.49 86.46 86.46 0.8K
09:59 86.40 86.42 86.40 86.42 7.5K
10:00 86.42 86.52 86.42 86.52 1.2K
10:01 86.53 86.53 86.40 86.40 4.2K
10:02 86.40 86.41 86.38 86.40 5.3K
10:03 86.40 86.54 86.40 86.44 4.3K
10:04 86.44 86.44 86.40 86.40 1.0K
10:05 86.40 86.42 86.40 86.40 2.4K
10:06 86.40 86.44 86.40 86.44 4.6K
10:07 86.44 86.44 86.33 86.33 6.7K
10:08 86.33 86.33 86.26 86.26 9.8K
10:09 86.26 86.26 86.23 86.23 1.0K
10:10 86.26 86.30 86.20 86.24 4.0K
10:11 86.24 86.38 86.24 86.38 5.3K
10:12 86.38 86.51 86.38 86.45 4.2K
10:13 86.41 86.41 86.36 86.36 1.3K
10:14 86.36 86.41 86.35 86.39 2.2K
10:15 86.39 86.39 86.39 86.39 0.1K
10:16 86.39 86.46 86.39 86.46 0.4K
10:17 86.46 86.46 86.45 86.45 0.7K
10:18 86.37 86.43 86.37 86.43 2.6K
10:19 86.43 86.47 86.42 86.44 5.4K
10:20 86.44 86.50 86.44 86.50 1.4K
10:21 86.50 86.50 86.31 86.31 4.1K
10:22 86.31 86.31 86.19 86.19 1.6K
10:23 86.19 86.27 86.19 86.27 4.6K
10:24 86.27 86.31 86.27 86.31 0.9K
10:25 86.29 86.35 86.29 86.33 4.3K
10:26 86.40 86.43 86.40 86.43 2.0K
10:27 86.39 86.45 86.39 86.45 4.7K
10:28 86.45 86.45 86.45 86.45 0.2K
10:29 86.49 86.49 86.39 86.39 3.7K
10:30 86.41 86.45 86.40 86.45 2.2K
10:31 86.45 86.47 86.40 86.40 2.9K
10:32 86.41 86.41 86.34 86.37 16.4K
10:33 86.37 86.38 86.37 86.38 0.9K
10:34 86.38 86.38 86.35 86.35 2.2K
10:35 86.35 86.42 86.34 86.35 3.7K
10:36 86.35 86.35 86.31 86.32 9.5K
10:37 86.32 86.40 86.32 86.40 3.1K
10:38 86.40 86.50 86.38 86.38 3.7K
10:39 86.38 86.38 86.37 86.37 1.0K
10:40 86.37 86.39 86.37 86.39 0.6K
10:41 86.40 86.43 86.35 86.35 2.7K
10:42 86.32 86.36 86.32 86.34 3.4K
10:43 86.35 86.36 86.34 86.36 4.2K
10:44 86.36 86.41 86.36 86.41 2.3K
10:45 86.40 86.40 86.39 86.40 2.2K
10:46 86.44 86.44 86.31 86.35 4.9K
10:47 86.35 86.35 86.26 86.26 1.7K
10:48 86.26 86.26 86.26 86.26 0.5K
10:49 86.26 86.40 86.26 86.40 3.8K
10:50 86.40 86.40 86.38 86.38 2.5K
10:51 86.40 86.40 86.40 86.40 0.6K
10:52 86.40 86.45 86.40 86.40 2.3K
10:53 86.40 86.43 86.40 86.43 1.3K
10:54 86.43 86.43 86.31 86.32 4.6K
10:55 86.35 86.38 86.35 86.38 2.2K
10:56 86.42 86.44 86.41 86.41 8.9K
10:57 86.41 86.48 86.41 86.48 2.0K
10:58 86.48 86.48 86.48 86.48 0.4K
10:59 86.53 86.53 86.43 86.43 5.7K
11:00 86.43 86.48 86.35 86.48 5.3K
11:01 86.43 86.46 86.42 86.46 1.0K
11:02 86.46 86.46 86.37 86.37 1.7K
11:03 86.37 86.37 86.35 86.35 1.7K
11:04 86.27 86.27 86.20 86.20 2.0K
11:05 86.08 86.08 86.06 86.08 2.6K
11:06 86.13 86.13 86.13 86.13 1.5K
11:07 86.13 86.16 86.13 86.14 3.2K
11:08 86.14 86.14 86.11 86.11 0.9K
11:09 86.13 86.13 86.13 86.13 0.6K
11:10 86.13 86.13 86.13 86.13 0.3K
11:11 86.17 86.17 86.14 86.14 1.7K
11:12 86.14 86.18 86.14 86.18 1.0K
11:13 86.18 86.22 86.17 86.17 4.7K
11:14 86.17 86.17 86.17 86.17 0.1K
11:15 86.20 86.27 86.20 86.25 5.0K
11:16 86.23 86.23 86.19 86.19 1.3K
11:17 86.19 86.22 86.19 86.22 1.1K
11:18 86.22 86.22 86.21 86.21 0.5K
11:19 86.21 86.23 86.21 86.23 0.4K
11:20 86.23 86.23 86.18 86.20 1.5K
11:21 86.20 86.20 86.20 86.20 1.2K
11:22 86.15 86.15 86.14 86.14 2.1K
11:23 86.14 86.17 86.11 86.11 3.8K
11:24 86.09 86.15 86.09 86.15 1.3K
11:25 86.15 86.15 86.15 86.15 1.0K
11:26 86.15 86.30 86.15 86.30 0.6K
11:27 86.30 86.30 86.28 86.29 2.0K
11:28 86.29 86.30 86.25 86.25 3.2K
11:29 86.31 86.38 86.31 86.36 6.2K
11:30 86.34 86.41 86.34 86.41 7.2K
11:31 86.46 86.49 86.46 86.46 1.1K
11:32 86.43 86.45 86.37 86.37 5.3K
11:33 86.42 86.42 86.36 86.36 3.1K
11:34 86.36 86.37 86.36 86.37 1.5K
11:35 86.40 86.40 86.40 86.40 1.8K
11:36 86.40 86.48 86.40 86.48 2.7K
11:37 86.53 86.53 86.53 86.53 0.8K
11:38 86.53 86.63 86.53 86.63 3.9K
11:39 86.63 86.64 86.63 86.64 1.8K
11:40 86.64 86.73 86.63 86.66 7.6K
11:41 86.68 86.74 86.68 86.74 2.3K
11:42 86.74 86.74 86.70 86.70 2.6K
11:43 86.71 86.75 86.71 86.75 1.9K
11:44 86.75 86.78 86.75 86.78 0.3K
11:45 86.78 86.78 86.67 86.67 5.2K
11:46 86.68 86.68 86.68 86.68 0.8K
11:47 86.64 86.66 86.64 86.66 5.1K
11:48 86.66 86.76 86.66 86.72 2.4K
11:49 86.72 86.72 86.72 86.72 0.4K
11:50 86.72 86.78 86.72 86.76 1.9K
11:51 86.76 86.81 86.76 86.78 1.6K
11:52 86.78 86.78 86.76 86.76 0.4K
11:53 86.76 86.76 86.72 86.72 3.2K
11:54 86.72 86.72 86.72 86.72 0.1K
11:55 86.72 86.72 86.53 86.53 3.3K
11:56 86.53 86.53 86.53 86.53 0.6K
11:57 86.53 86.53 86.53 86.53 1.0K
11:58 86.53 86.53 86.53 86.53 0.3K
11:59 86.53 86.67 86.53 86.67 1.0K
12:00 86.67 86.67 86.62 86.62 1.3K
12:01 86.62 86.66 86.62 86.66 0.3K
12:02 86.66 86.66 86.66 86.66 0.1K
12:03 86.66 86.66 86.62 86.62 9.2K
12:04 86.59 86.62 86.59 86.62 2.1K
12:05 86.62 86.62 86.62 86.62 0.9K
12:06 86.62 86.63 86.62 86.63 0.9K
12:07 86.61 86.65 86.61 86.65 2.5K
12:08 86.63 86.63 86.57 86.60 1.9K
12:09 86.60 86.60 86.60 86.60 0.3K
12:10 86.60 86.60 86.60 86.60 0.1K
12:11 86.60 86.60 86.60 86.60 0.6K
12:12 86.65 86.69 86.65 86.69 3.3K
12:13 86.69 86.69 86.69 86.69 2.2K
12:14 86.67 86.75 86.67 86.75 2.5K
12:15 86.75 86.76 86.75 86.76 0.8K
12:16 86.71 86.72 86.71 86.71 4.1K
12:17 86.71 86.71 86.68 86.70 1.3K
12:18 86.72 86.72 86.72 86.72 1.5K
12:19 86.72 86.72 86.70 86.70 1.0K
12:20 86.70 86.70 86.70 86.70 0.6K
12:21 86.70 86.70 86.64 86.64 1.1K
12:22 86.64 86.64 86.52 86.52 1.7K
12:23 86.59 86.61 86.59 86.61 1.9K
12:24 86.61 86.61 86.52 86.52 1.5K
12:25 86.52 86.52 86.41 86.41 0.6K
12:26 86.44 86.44 86.43 86.43 1.9K
12:27 86.43 86.43 86.41 86.41 0.9K
12:28 86.41 86.41 86.35 86.35 0.9K
12:29 86.29 86.33 86.23 86.33 2.5K
12:30 86.33 86.33 86.33 86.33 0.6K
12:31 86.21 86.24 86.21 86.24 4.0K
12:32 86.17 86.24 86.15 86.24 2.7K
12:33 86.25 86.26 86.25 86.26 1.2K
12:34 86.26 86.26 86.26 86.26 0.4K
12:35 86.26 86.26 86.18 86.18 0.8K
12:36 86.18 86.18 86.18 86.18 0.1K
12:37 86.18 86.19 86.18 86.19 1.3K
12:38 86.15 86.15 86.14 86.14 3.8K
12:39 86.14 86.16 86.14 86.16 1.4K
12:40 86.16 86.16 86.15 86.15 1.5K
12:41 86.15 86.15 86.07 86.07 3.1K
12:42 86.07 86.11 86.07 86.11 1.1K
12:43 86.02 86.02 85.96 85.96 1.2K
12:44 85.96 85.99 85.96 85.99 2.9K
12:45 85.99 86.05 85.99 86.05 0.9K
12:46 86.00 86.00 85.96 85.96 0.7K
12:47 85.96 85.96 85.96 85.96 0.7K
12:48 85.96 85.96 85.96 85.96 0.2K
12:49 85.96 85.96 85.96 85.96 0.1K
12:50 85.96 86.01 85.96 86.01 0.5K
12:51 85.96 85.96 85.96 85.96 1.2K
12:52 85.96 86.01 85.96 86.01 0.5K
12:53 86.01 86.09 86.01 86.06 1.4K
12:54 86.06 86.09 86.06 86.09 1.2K
12:55 86.09 86.12 86.08 86.08 1.4K
12:56 86.08 86.10 86.08 86.10 0.4K
12:57 86.10 86.10 86.06 86.06 0.4K
12:58 86.08 86.08 86.08 86.08 1.8K
12:59 86.08 86.08 86.08 86.08 0.7K
13:00 86.08 86.13 86.08 86.13 1.5K
13:01 86.13 86.13 85.98 85.98 0.5K
13:02 86.00 86.00 86.00 86.00 0.8K
13:03 86.00 86.02 85.96 85.96 2.9K
13:04 85.96 85.96 85.96 85.96 0.4K
13:05 85.91 85.91 85.87 85.87 2.0K
13:06 85.87 85.87 85.86 85.86 0.9K
13:07 85.87 85.92 85.87 85.91 3.0K
13:08 85.91 86.01 85.91 86.01 2.4K
13:09 86.01 86.01 86.01 86.01 0.1K
13:10 86.01 86.07 86.01 86.07 2.2K
13:11 86.07 86.07 85.94 85.94 0.8K
13:12 85.89 85.94 85.89 85.92 1.5K
13:13 85.94 85.96 85.94 85.96 8.4K
13:14 85.96 85.96 85.96 85.96 0.1K
13:15 85.96 85.96 85.96 85.96 0.2K
13:16 85.96 85.96 85.89 85.90 4.9K
13:17 85.92 85.92 85.90 85.92 2.8K
13:18 85.92 85.92 85.92 85.92 0.5K
13:19 85.92 85.96 85.92 85.96 0.7K
13:20 85.94 85.94 85.94 85.94 1.0K
13:21 85.94 85.97 85.94 85.97 1.3K
13:22 85.97 85.97 85.91 85.91 6.6K
13:23 85.90 85.94 85.90 85.92 2.0K
13:24 85.94 85.96 85.94 85.96 1.9K
13:25 85.96 85.96 85.92 85.96 2.0K
13:26 85.96 85.96 85.95 85.95 9.4K
13:27 85.97 86.00 85.96 85.96 12.0K
13:28 85.97 86.00 85.97 85.97 4.6K
13:29 86.05 86.05 85.96 85.96 4.8K
13:30 85.96 86.04 85.96 85.98 2.1K
13:31 85.98 85.98 85.90 85.90 8.1K
13:32 85.90 85.91 85.88 85.89 3.8K
13:33 85.89 85.90 85.89 85.90 3.0K
13:34 85.89 85.91 85.89 85.91 14.4K
13:35 85.91 85.94 85.91 85.94 1.1K
13:36 85.94 85.94 85.90 85.91 6.3K
13:37 85.85 85.91 85.85 85.91 1.3K
13:38 85.91 86.00 85.91 86.00 0.4K
13:39 86.00 86.00 85.94 85.94 1.3K
13:40 85.94 85.97 85.92 85.92 1.5K
13:41 85.83 85.85 85.81 85.81 1.8K
13:42 85.77 85.83 85.77 85.83 4.7K
13:43 85.83 85.85 85.83 85.85 0.3K
13:44 85.85 85.92 85.85 85.92 1.3K
13:45 85.92 86.04 85.92 86.04 0.9K
13:46 86.04 86.04 85.99 85.99 1.4K
13:47 85.99 85.99 85.98 85.98 0.5K
13:48 85.98 85.98 85.98 85.98 0.6K
13:49 85.98 85.98 85.90 85.90 0.4K
13:50 85.84 85.92 85.84 85.92 1.8K
13:51 85.92 85.92 85.88 85.88 0.7K
13:52 85.88 85.95 85.88 85.95 1.5K
13:53 85.95 85.95 85.95 85.95 0.8K
13:54 85.95 85.95 85.95 85.95 0.1K
13:55 85.87 85.87 85.87 85.87 0.6K
13:56 85.89 85.89 85.89 85.89 1.0K
13:57 85.93 85.93 85.93 85.93 2.0K
13:58 85.93 85.93 85.92 85.92 1.3K
13:59 85.92 85.94 85.92 85.93 2.6K
14:00 85.93 85.94 85.91 85.91 2.7K
14:01 85.91 85.91 85.84 85.86 3.7K
14:02 85.86 85.87 85.83 85.87 3.2K
14:03 85.87 85.87 85.85 85.86 1.1K
14:04 85.90 85.94 85.90 85.94 1.8K
14:05 85.97 86.00 85.97 85.98 1.5K
14:06 85.98 85.98 85.98 85.98 0.6K
14:07 85.94 86.05 85.94 86.03 12.1K
14:08 86.03 86.03 86.01 86.01 3.3K
14:09 86.01 86.01 86.00 86.00 19.9K
14:10 86.00 86.00 86.00 86.00 7.0K
14:11 86.00 86.02 86.00 86.02 3.2K
14:12 86.02 86.05 86.00 86.00 1.8K
14:13 86.00 86.01 86.00 86.01 2.4K
14:14 86.00 86.00 85.99 85.99 9.4K
14:15 86.00 86.00 85.95 85.95 22.1K
14:16 85.95 85.95 85.95 85.95 0.5K
14:17 85.97 85.99 85.95 85.95 4.4K
14:18 85.95 85.98 85.95 85.95 1.7K
14:19 85.95 85.95 85.95 85.95 0.6K
14:20 85.95 85.95 85.93 85.93 1.9K
14:21 85.93 85.93 85.92 85.92 2.8K
14:22 85.96 85.97 85.95 85.95 4.0K
14:23 85.95 85.99 85.95 85.99 2.1K
14:24 86.00 86.00 86.00 86.00 0.5K
14:25 85.99 86.03 85.99 86.03 3.4K
14:26 86.03 86.04 86.03 86.04 1.0K
14:27 86.04 86.05 86.04 86.05 0.4K
14:28 86.05 86.07 86.05 86.06 1.1K
14:29 86.06 86.09 86.06 86.08 1.0K
14:30 86.07 86.07 86.06 86.06 1.1K
14:31 86.06 86.06 86.03 86.05 2.1K
14:32 86.05 86.09 86.05 86.09 1.5K
14:33 86.09 86.09 86.09 86.09 0.9K
14:34 86.08 86.08 86.08 86.08 1.3K
14:35 86.08 86.08 86.02 86.02 3.6K
14:36 86.02 86.02 85.98 85.98 2.4K
14:37 85.98 86.00 85.98 86.00 0.9K
14:38 86.00 86.03 86.00 86.03 1.4K
14:39 86.03 86.09 86.03 86.09 1.7K
14:40 86.09 86.09 86.09 86.09 0.9K
14:41 86.02 86.06 86.02 86.06 1.4K
14:42 86.06 86.06 86.05 86.05 0.6K
14:43 86.05 86.10 86.05 86.10 2.2K
14:44 86.10 86.10 86.07 86.07 1.1K
14:45 86.07 86.09 86.06 86.09 2.4K
14:46 86.09 86.10 86.09 86.10 1.4K
14:47 86.07 86.07 86.06 86.06 0.8K
14:48 85.99 86.04 85.99 86.02 4.8K
14:49 86.02 86.14 86.02 86.14 1.7K
14:50 86.14 86.14 86.13 86.13 0.5K
14:51 86.13 86.13 86.05 86.05 1.6K
14:52 86.05 86.12 86.05 86.12 0.6K
14:53 86.18 86.18 86.18 86.18 3.0K
14:54 86.18 86.22 86.17 86.17 1.5K
14:55 86.15 86.19 86.15 86.19 1.5K
14:56 86.19 86.20 86.14 86.14 1.3K
14:57 86.14 86.16 86.14 86.16 1.4K
14:58 86.10 86.10 86.07 86.07 1.1K
14:59 86.07 86.07 86.03 86.03 1.1K
15:00 86.02 86.02 86.00 86.01 2.1K
15:01 85.97 86.01 85.97 85.99 3.0K
15:02 85.99 85.99 85.99 85.99 0.5K
15:03 85.99 86.05 85.99 86.05 1.0K
15:04 86.05 86.11 86.05 86.11 1.8K
15:05 86.11 86.22 86.11 86.22 4.7K
15:06 86.24 86.24 86.19 86.19 1.5K
15:07 86.19 86.19 86.19 86.19 1.3K
15:08 86.19 86.20 86.15 86.18 2.8K
15:09 86.18 86.18 86.18 86.18 0.6K
15:10 86.18 86.18 86.18 86.18 0.5K
15:11 86.18 86.23 86.18 86.23 1.9K
15:12 86.23 86.23 86.19 86.20 2.0K
15:13 86.20 86.24 86.20 86.24 0.8K
15:14 86.28 86.28 86.26 86.26 2.1K
15:15 86.26 86.26 86.25 86.25 0.4K
15:16 86.25 86.25 86.22 86.22 1.4K
15:17 86.24 86.25 86.23 86.25 2.3K
15:18 86.25 86.25 86.25 86.25 0.6K
15:19 86.25 86.28 86.25 86.28 1.6K
15:20 86.28 86.28 86.28 86.28 2.3K
15:21 86.28 86.30 86.28 86.30 1.6K
15:22 86.30 86.31 86.26 86.31 2.3K
15:23 86.29 86.31 86.29 86.31 1.7K
15:24 86.30 86.31 86.30 86.31 1.5K
15:25 86.31 86.31 86.30 86.30 1.5K
15:26 86.30 86.32 86.30 86.32 2.0K
15:27 86.32 86.32 86.31 86.31 2.2K
15:28 86.32 86.36 86.32 86.34 4.7K
15:29 86.34 86.34 86.30 86.30 2.1K
15:30 86.30 86.31 86.30 86.30 1.1K
15:31 86.29 86.29 86.24 86.25 4.2K
15:32 86.24 86.31 86.24 86.31 2.8K
15:33 86.31 86.40 86.31 86.38 3.0K
15:34 86.34 86.35 86.34 86.35 3.9K
15:35 86.35 86.35 86.33 86.33 1.3K
15:36 86.30 86.30 86.26 86.26 4.3K
15:37 86.22 86.22 86.20 86.22 2.0K
15:38 86.21 86.25 86.21 86.25 4.9K
15:39 86.25 86.27 86.25 86.27 1.5K
15:40 86.25 86.25 86.20 86.23 4.0K
15:41 86.23 86.23 86.23 86.23 1.3K
15:42 86.25 86.25 86.21 86.25 4.1K
15:43 86.29 86.29 86.24 86.24 2.4K
15:44 86.26 86.31 86.23 86.31 5.6K
15:45 86.31 86.36 86.31 86.36 3.6K
15:46 86.38 86.38 86.33 86.36 6.6K
15:47 86.36 86.39 86.36 86.39 6.4K
15:48 86.32 86.33 86.31 86.33 3.7K
15:49 86.33 86.36 86.33 86.35 4.1K
15:50 86.35 86.39 86.35 86.37 7.9K
15:51 86.39 86.41 86.33 86.33 10.0K
15:52 86.34 86.39 86.33 86.33 15.9K
15:53 86.37 86.37 86.33 86.37 11.4K
15:54 86.38 86.44 86.38 86.40 12.4K
15:55 86.38 86.40 86.29 86.29 18.2K
15:56 86.23 86.40 86.23 86.40 25.8K
15:57 86.44 86.46 86.36 86.46 24.3K
15:58 86.44 86.48 86.43 86.45 23.4K
15:59 86.46 86.49 86.45 86.46 34.9K
16:00 86.46 86.51 86.43 86.44 489.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据