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 86.92 86.92 85.70 86.85 11.3K
09:32 86.85 87.00 86.85 86.86 1.7K
09:33 86.86 86.86 86.86 86.86 0.3K
09:34 86.86 86.86 86.61 86.61 0.2K
09:35 86.69 86.69 86.69 86.69 1.2K
09:36 86.86 86.89 86.86 86.89 0.4K
09:37 86.80 86.80 86.66 86.66 4.0K
09:38 86.66 86.66 86.55 86.55 1.1K
09:39 86.48 86.48 86.48 86.48 0.9K
09:40 86.58 86.58 86.58 86.58 1.5K
09:41 86.58 86.58 86.53 86.53 3.1K
09:42 86.41 86.41 86.37 86.37 6.9K
09:43 86.36 86.36 86.29 86.29 3.5K
09:44 86.29 86.29 86.24 86.24 3.2K
09:45 86.17 86.19 86.01 86.01 5.4K
09:46 86.22 86.22 86.15 86.15 4.4K
09:47 86.15 86.15 86.02 86.15 6.2K
09:48 85.99 85.99 85.99 85.99 2.9K
09:49 85.99 85.99 85.99 85.99 0.5K
09:50 85.99 85.99 85.94 85.94 1.2K
09:51 85.81 85.88 85.75 85.88 2.1K
09:52 85.88 85.93 85.88 85.93 1.6K
09:53 85.93 85.93 85.91 85.91 1.1K
09:54 85.91 85.91 85.87 85.87 0.5K
09:55 85.87 85.87 85.87 85.87 0.4K
09:56 85.87 85.92 85.87 85.88 2.6K
09:57 85.78 85.81 85.78 85.81 0.9K
09:58 85.81 85.81 85.74 85.74 1.8K
09:59 85.77 85.77 85.77 85.77 0.7K
10:00 85.77 85.77 85.77 85.77 0.5K
10:01 85.75 85.75 85.62 85.72 2.2K
10:02 85.72 85.80 85.72 85.80 1.6K
10:03 85.80 85.90 85.80 85.90 1.9K
10:04 85.90 85.91 85.88 85.90 1.7K
10:05 85.90 86.01 85.90 86.01 4.7K
10:06 86.01 86.11 86.01 86.06 3.1K
10:07 86.06 86.12 86.06 86.12 0.6K
10:08 86.19 86.19 86.15 86.18 2.7K
10:09 86.19 86.21 86.19 86.21 2.9K
10:10 86.21 86.25 86.20 86.20 4.0K
10:11 86.20 86.20 86.14 86.14 1.9K
10:12 86.14 86.17 86.14 86.17 1.0K
10:13 86.12 86.12 86.06 86.08 3.0K
10:14 86.13 86.15 86.13 86.15 1.9K
10:15 86.17 86.17 86.11 86.12 1.6K
10:16 86.08 86.21 86.08 86.10 5.4K
10:17 86.13 86.15 86.06 86.06 3.9K
10:18 86.04 86.04 85.96 86.00 5.0K
10:19 85.92 85.97 85.92 85.97 3.9K
10:20 85.97 85.97 85.94 85.94 1.4K
10:21 85.94 85.96 85.94 85.96 1.1K
10:22 85.81 85.84 85.78 85.84 2.6K
10:23 85.85 85.85 85.85 85.85 1.0K
10:24 85.97 85.98 85.97 85.98 0.9K
10:25 85.98 86.09 85.95 86.09 3.3K
10:26 86.09 86.17 86.08 86.17 1.3K
10:27 86.17 86.17 86.10 86.10 1.2K
10:28 86.10 86.13 86.10 86.11 2.4K
10:29 86.09 86.11 86.09 86.11 1.0K
10:30 86.11 86.15 86.11 86.15 1.9K
10:31 86.11 86.11 86.07 86.09 2.1K
10:32 86.09 86.09 86.06 86.06 1.6K
10:33 86.07 86.08 86.07 86.08 0.8K
10:34 86.06 86.12 86.06 86.12 1.5K
10:35 86.11 86.11 86.07 86.07 1.5K
10:36 86.11 86.11 86.11 86.11 1.5K
10:37 86.06 86.06 86.01 86.02 8.4K
10:38 86.02 86.02 85.94 85.94 2.9K
10:39 85.95 85.99 85.95 85.95 5.9K
10:40 85.95 85.95 85.89 85.92 1.8K
10:41 85.92 85.94 85.92 85.92 1.8K
10:42 85.92 85.97 85.91 85.91 1.5K
10:43 85.91 85.92 85.89 85.92 2.9K
10:44 85.88 85.88 85.81 85.81 29.0K
10:45 85.81 85.84 85.81 85.84 3.4K
10:46 85.84 85.84 85.71 85.71 0.7K
10:47 85.71 85.71 85.63 85.67 4.4K
10:48 85.67 85.73 85.67 85.73 1.4K
10:49 85.73 85.73 85.73 85.73 1.3K
10:50 85.75 85.77 85.75 85.77 1.3K
10:51 85.77 85.77 85.77 85.77 0.8K
10:52 85.76 85.78 85.76 85.77 1.4K
10:53 85.77 85.77 85.73 85.73 1.9K
10:54 85.74 85.74 85.72 85.72 3.0K
10:55 85.72 85.73 85.72 85.73 0.5K
10:56 85.73 85.76 85.73 85.76 2.0K
10:57 85.76 85.85 85.76 85.85 1.3K
10:58 85.85 85.85 85.79 85.79 1.7K
10:59 85.81 85.82 85.81 85.82 1.3K
11:00 85.85 85.85 85.81 85.81 3.2K
11:01 85.77 85.77 85.77 85.77 0.7K
11:02 85.79 85.82 85.79 85.82 0.9K
11:03 85.78 85.78 85.74 85.74 1.7K
11:04 85.73 85.73 85.72 85.72 3.8K
11:05 85.67 85.67 85.60 85.60 3.1K
11:06 85.60 85.60 85.59 85.59 20.5K
11:07 85.51 85.51 85.48 85.48 1.9K
11:08 85.48 85.48 85.46 85.47 3.7K
11:09 85.51 85.53 85.43 85.43 2.7K
11:10 85.43 85.44 85.43 85.44 0.5K
11:11 85.43 85.50 85.43 85.49 2.3K
11:12 85.44 85.44 85.38 85.38 2.4K
11:13 85.42 85.46 85.42 85.46 1.3K
11:14 85.46 85.46 85.41 85.41 0.5K
11:15 85.41 85.41 85.33 85.37 2.9K
11:16 85.37 85.37 85.33 85.33 1.5K
11:17 85.34 85.34 85.34 85.34 0.9K
11:18 85.29 85.34 85.29 85.34 0.9K
11:19 85.29 85.34 85.29 85.34 0.6K
11:20 85.34 85.38 85.34 85.38 0.8K
11:21 85.34 85.40 85.34 85.40 1.6K
11:22 85.40 85.49 85.40 85.49 4.6K
11:23 85.49 85.49 85.49 85.49 0.2K
11:24 85.51 85.51 85.51 85.51 1.0K
11:25 85.51 85.52 85.51 85.52 0.5K
11:26 85.52 85.57 85.52 85.57 1.3K
11:27 85.58 85.68 85.58 85.68 2.0K
11:28 85.68 85.73 85.67 85.73 17.0K
11:29 85.73 85.73 85.69 85.71 2.3K
11:30 85.71 85.72 85.69 85.72 2.3K
11:31 85.72 85.73 85.71 85.73 0.9K
11:32 85.73 85.74 85.73 85.73 1.5K
11:33 85.73 85.73 85.73 85.73 0.6K
11:34 85.73 85.74 85.73 85.74 1.9K
11:35 85.74 85.74 85.74 85.74 0.3K
11:36 85.74 85.74 85.74 85.74 0.5K
11:37 85.74 85.79 85.74 85.79 1.1K
11:38 85.79 85.82 85.77 85.82 1.4K
11:39 85.82 85.82 85.78 85.78 11.3K
11:40 85.78 85.78 85.77 85.77 0.3K
11:41 85.73 85.73 85.73 85.73 0.9K
11:42 85.73 85.78 85.73 85.78 0.4K
11:43 85.78 85.84 85.78 85.84 3.1K
11:44 85.84 85.84 85.83 85.83 0.5K
11:45 85.83 85.83 85.83 85.83 0.6K
11:46 85.83 85.83 85.83 85.83 0.0K
11:47 85.83 85.83 85.80 85.80 1.1K
11:48 85.80 85.80 85.80 85.80 0.6K
11:49 85.80 85.80 85.80 85.80 0.4K
11:50 85.80 85.80 85.78 85.78 0.6K
11:51 85.81 85.83 85.81 85.83 1.5K
11:52 85.83 85.83 85.83 85.83 0.8K
11:53 85.80 85.80 85.79 85.79 1.6K
11:54 85.79 85.79 85.79 85.79 0.5K
11:55 85.79 85.85 85.79 85.85 2.8K
11:56 85.85 85.94 85.85 85.94 1.7K
11:57 85.94 85.95 85.94 85.95 2.9K
11:58 85.95 85.95 85.95 85.95 0.9K
11:59 85.93 86.00 85.93 86.00 1.8K
12:00 86.00 86.01 86.00 86.01 0.6K
12:01 86.04 86.09 86.04 86.09 2.9K
12:02 86.09 86.10 86.09 86.10 1.1K
12:03 86.10 86.16 86.05 86.16 2.2K
12:04 86.16 86.19 86.16 86.19 0.4K
12:05 86.21 86.23 86.21 86.22 1.2K
12:06 86.22 86.24 86.22 86.24 0.7K
12:07 86.25 86.27 86.25 86.27 1.9K
12:08 86.27 86.33 86.27 86.33 0.7K
12:09 86.30 86.30 86.30 86.30 0.6K
12:10 86.30 86.33 86.25 86.25 2.0K
12:11 86.25 86.25 86.25 86.25 0.6K
12:12 86.25 86.25 86.22 86.22 0.5K
12:13 86.22 86.22 86.19 86.20 1.5K
12:14 86.21 86.21 86.21 86.21 1.3K
12:15 86.21 86.23 86.19 86.19 2.3K
12:16 86.19 86.23 86.19 86.23 1.8K
12:17 86.23 86.23 86.21 86.21 1.6K
12:18 86.21 86.21 86.21 86.21 0.2K
12:19 86.21 86.21 86.17 86.17 1.9K
12:20 86.17 86.17 86.11 86.11 2.9K
12:21 86.11 86.12 86.11 86.12 1.2K
12:22 86.12 86.12 86.08 86.08 7.8K
12:23 86.05 86.05 86.05 86.05 2.3K
12:24 86.05 86.08 86.05 86.08 0.4K
12:25 86.08 86.14 86.08 86.14 1.3K
12:26 86.14 86.18 86.14 86.17 1.8K
12:27 86.17 86.21 86.17 86.19 3.7K
12:28 86.19 86.23 86.17 86.17 1.0K
12:29 86.16 86.16 86.09 86.09 0.9K
12:30 86.09 86.13 86.09 86.13 0.8K
12:31 86.11 86.13 86.09 86.13 5.3K
12:32 86.13 86.13 86.13 86.13 1.9K
12:33 86.09 86.09 86.08 86.08 1.8K
12:34 86.08 86.08 86.08 86.08 0.4K
12:35 86.08 86.09 86.06 86.09 1.2K
12:36 86.09 86.09 86.06 86.06 0.7K
12:37 86.08 86.10 86.08 86.10 1.7K
12:38 86.10 86.10 86.10 86.10 0.4K
12:39 86.10 86.10 86.05 86.05 1.7K
12:40 86.04 86.05 86.04 86.05 2.1K
12:41 86.05 86.05 86.05 86.05 0.6K
12:42 86.05 86.05 86.05 86.05 0.4K
12:43 86.05 86.08 86.05 86.08 2.6K
12:44 86.08 86.08 86.08 86.08 0.2K
12:45 86.08 86.08 86.03 86.03 1.3K
12:46 86.03 86.03 85.93 85.98 2.0K
12:47 85.98 85.98 85.90 85.90 1.9K
12:48 85.90 85.90 85.87 85.87 1.6K
12:49 85.91 85.91 85.91 85.91 2.4K
12:50 85.91 85.97 85.91 85.97 1.0K
12:51 85.97 86.03 85.97 86.03 1.6K
12:52 86.03 86.03 86.02 86.02 0.4K
12:53 86.02 86.02 86.02 86.02 0.2K
12:54 86.02 86.03 86.02 86.03 0.5K
12:55 86.03 86.03 86.03 86.03 1.3K
12:56 86.01 86.01 86.01 86.01 0.5K
12:57 86.01 86.03 86.01 86.03 0.4K
12:58 86.03 86.05 86.03 86.05 0.3K
12:59 86.05 86.05 86.00 86.04 1.0K
13:00 86.07 86.07 86.07 86.07 1.3K
13:01 86.07 86.07 86.00 86.00 0.9K
13:02 86.00 86.00 86.00 86.00 0.7K
13:03 86.00 86.00 85.94 85.97 2.0K
13:04 85.97 85.97 85.97 85.97 0.2K
13:05 85.97 85.97 85.97 85.97 0.5K
13:06 85.97 85.97 85.96 85.96 0.6K
13:07 86.02 86.02 86.02 86.02 1.1K
13:08 86.02 86.02 85.99 85.99 1.1K
13:09 85.99 85.99 85.97 85.97 1.0K
13:10 85.97 85.97 85.97 85.97 0.3K
13:11 85.97 85.97 85.97 85.97 16.8K
13:12 85.97 85.97 85.97 85.97 0.4K
13:13 85.97 86.02 85.97 86.02 2.7K
13:14 86.02 86.02 85.98 85.98 1.2K
13:15 85.98 85.98 85.94 85.94 3.0K
13:16 85.94 86.00 85.94 86.00 0.7K
13:17 86.00 86.00 86.00 86.00 0.4K
13:18 86.00 86.00 85.96 85.99 1.3K
13:19 85.99 86.04 85.99 86.02 2.8K
13:20 86.02 86.05 86.02 86.05 1.0K
13:21 86.05 86.07 86.05 86.06 1.9K
13:22 86.06 86.06 86.04 86.04 0.5K
13:23 86.05 86.05 86.03 86.03 0.5K
13:24 86.05 86.14 86.05 86.14 21.6K
13:25 86.14 86.14 86.14 86.14 0.3K
13:26 86.14 86.17 86.14 86.17 1.6K
13:27 86.18 86.21 86.18 86.21 1.3K
13:28 86.21 86.21 86.20 86.20 1.2K
13:29 86.20 86.25 86.20 86.25 1.3K
13:30 86.25 86.29 86.25 86.29 1.4K
13:31 86.29 86.29 86.21 86.21 1.6K
13:32 86.21 86.23 86.21 86.23 0.9K
13:33 86.24 86.27 86.23 86.27 2.2K
13:34 86.27 86.27 86.21 86.26 2.6K
13:35 86.26 86.26 86.26 86.26 0.8K
13:36 86.26 86.26 86.19 86.20 1.7K
13:37 86.20 86.20 86.20 86.20 0.3K
13:38 86.20 86.20 86.20 86.20 0.7K
13:39 86.20 86.20 86.18 86.18 0.6K
13:40 86.18 86.21 86.18 86.21 3.3K
13:41 86.21 86.23 86.21 86.23 0.8K
13:42 86.23 86.23 86.23 86.23 0.7K
13:43 86.23 86.23 86.20 86.20 5.2K
13:44 86.20 86.20 86.19 86.19 1.4K
13:45 86.19 86.19 86.19 86.19 0.5K
13:46 86.19 86.19 86.19 86.19 0.5K
13:47 86.19 86.19 86.13 86.13 0.7K
13:48 86.13 86.18 86.13 86.18 0.6K
13:49 86.18 86.18 86.17 86.17 1.4K
13:50 86.16 86.16 86.16 86.16 1.7K
13:51 86.18 86.18 86.18 86.18 0.7K
13:52 86.18 86.18 86.18 86.18 1.2K
13:53 86.18 86.18 86.18 86.18 0.2K
13:54 86.18 86.18 86.18 86.18 0.7K
13:55 86.18 86.18 86.11 86.14 2.4K
13:56 86.17 86.17 86.17 86.17 4.3K
13:57 86.17 86.17 86.17 86.17 0.9K
13:58 86.28 86.28 86.26 86.26 11.5K
13:59 86.26 86.26 86.24 86.24 1.9K
14:00 86.24 86.24 86.20 86.21 4.9K
14:01 86.21 86.26 86.21 86.26 1.7K
14:02 86.26 86.26 86.26 86.26 0.9K
14:03 86.26 86.26 86.19 86.19 0.7K
14:04 86.19 86.24 86.19 86.24 1.1K
14:05 86.24 86.24 86.21 86.21 1.5K
14:06 86.21 86.21 86.21 86.21 1.3K
14:07 86.23 86.23 86.15 86.18 3.7K
14:08 86.18 86.18 86.12 86.12 1.8K
14:09 86.19 86.22 86.17 86.17 5.9K
14:10 86.17 86.17 86.15 86.15 1.8K
14:11 86.21 86.28 86.21 86.26 7.2K
14:12 86.26 86.26 86.24 86.24 0.8K
14:13 86.24 86.25 86.24 86.25 0.6K
14:14 86.25 86.25 86.22 86.25 2.0K
14:15 86.25 86.25 86.23 86.25 2.8K
14:16 86.25 86.25 86.22 86.24 1.3K
14:17 86.24 86.24 86.21 86.21 0.6K
14:18 86.21 86.21 86.21 86.21 0.5K
14:19 86.21 86.24 86.20 86.23 2.4K
14:20 86.23 86.26 86.23 86.26 0.4K
14:21 86.25 86.25 86.22 86.22 2.2K
14:22 86.22 86.25 86.21 86.21 7.5K
14:23 86.21 86.23 86.21 86.23 1.5K
14:24 86.25 86.26 86.25 86.26 0.8K
14:25 86.26 86.26 86.24 86.24 1.5K
14:26 86.24 86.24 86.20 86.21 1.5K
14:27 86.21 86.21 86.20 86.20 1.3K
14:28 86.20 86.21 86.16 86.16 3.9K
14:29 86.16 86.16 86.15 86.16 1.1K
14:30 86.12 86.12 86.08 86.08 1.8K
14:31 86.08 86.08 86.02 86.05 5.3K
14:32 86.05 86.05 86.03 86.05 6.2K
14:33 86.09 86.14 86.09 86.14 2.3K
14:34 86.14 86.14 86.14 86.14 1.2K
14:35 86.14 86.15 86.14 86.14 1.6K
14:36 86.08 86.08 86.08 86.08 0.9K
14:37 86.13 86.14 86.12 86.13 4.8K
14:38 86.13 86.14 86.13 86.14 0.6K
14:39 86.14 86.14 86.10 86.10 0.7K
14:40 86.10 86.10 86.08 86.08 1.6K
14:41 86.08 86.08 86.05 86.05 0.8K
14:42 86.05 86.05 86.05 86.05 0.9K
14:43 86.05 86.06 86.05 86.06 0.7K
14:44 86.06 86.06 86.06 86.06 1.4K
14:45 86.06 86.06 86.04 86.04 3.1K
14:46 86.04 86.04 86.02 86.03 2.6K
14:47 86.04 86.04 86.02 86.02 5.7K
14:48 86.00 86.01 86.00 86.01 3.6K
14:49 86.01 86.01 86.00 86.00 0.6K
14:50 86.00 86.00 85.96 86.00 1.8K
14:51 86.00 86.00 86.00 86.00 1.3K
14:52 86.00 86.00 85.98 85.98 1.1K
14:53 85.97 85.97 85.97 85.97 0.3K
14:54 85.97 85.97 85.96 85.96 1.6K
14:55 85.96 86.01 85.96 86.01 4.2K
14:56 86.01 86.01 85.95 85.95 0.6K
14:57 85.95 85.95 85.95 85.95 0.4K
14:58 85.95 85.98 85.95 85.98 1.2K
14:59 85.97 85.99 85.94 85.94 3.5K
15:00 85.98 85.98 85.98 85.98 1.2K
15:01 85.98 85.98 85.98 85.98 0.6K
15:02 85.98 85.98 85.91 85.96 1.8K
15:03 85.96 85.96 85.96 85.96 2.4K
15:04 85.98 86.00 85.97 86.00 2.7K
15:05 86.00 86.00 86.00 86.00 1.0K
15:06 85.98 86.01 85.98 86.00 7.1K
15:07 86.00 86.01 86.00 86.01 1.5K
15:08 86.01 86.04 86.01 86.04 2.7K
15:09 86.04 86.04 86.04 86.04 0.7K
15:10 86.04 86.04 86.02 86.04 1.1K
15:11 86.00 86.05 86.00 86.05 0.8K
15:12 86.05 86.05 86.01 86.01 1.2K
15:13 86.02 86.02 86.01 86.02 1.1K
15:14 86.02 86.02 85.94 85.94 1.6K
15:15 85.94 85.94 85.94 85.94 1.4K
15:16 85.94 85.99 85.94 85.99 3.1K
15:17 85.97 86.03 85.97 86.03 2.6K
15:18 86.03 86.03 86.03 86.03 0.4K
15:19 86.03 86.03 85.98 85.98 1.8K
15:20 85.98 86.00 85.97 86.00 2.1K
15:21 86.00 86.00 85.99 85.99 1.2K
15:22 85.99 86.00 85.95 85.95 2.5K
15:23 85.97 85.99 85.97 85.99 9.8K
15:24 85.99 85.99 85.99 85.99 0.5K
15:25 85.98 85.98 85.98 85.98 1.6K
15:26 85.98 85.98 85.98 85.98 2.2K
15:27 85.98 85.99 85.98 85.99 1.6K
15:28 85.99 85.99 85.97 85.97 2.0K
15:29 86.00 86.00 85.97 85.97 1.0K
15:30 85.97 86.00 85.97 86.00 2.5K
15:31 86.00 86.00 86.00 86.00 3.6K
15:32 86.00 86.00 86.00 86.00 1.1K
15:33 85.95 85.99 85.95 85.96 5.4K
15:34 85.96 85.96 85.96 85.96 1.5K
15:35 85.96 86.01 85.96 86.00 3.3K
15:36 86.03 86.04 86.00 86.04 4.8K
15:37 86.04 86.04 86.04 86.04 0.6K
15:38 86.04 86.04 86.00 86.03 1.9K
15:39 86.03 86.03 86.03 86.03 0.8K
15:40 86.00 86.00 85.98 85.98 2.1K
15:41 85.98 85.98 85.98 85.98 1.7K
15:42 85.98 85.98 85.97 85.97 3.0K
15:43 86.00 86.00 85.99 85.99 2.9K
15:44 86.03 86.03 85.98 85.98 5.0K
15:45 85.96 85.96 85.94 85.94 4.0K
15:46 85.92 85.94 85.92 85.94 2.6K
15:47 85.94 85.94 85.91 85.91 2.3K
15:48 85.89 85.91 85.88 85.91 2.4K
15:49 85.89 85.89 85.87 85.88 4.9K
15:50 85.86 85.90 85.85 85.90 6.6K
15:51 85.91 85.91 85.89 85.89 7.5K
15:52 85.89 85.89 85.83 85.84 7.6K
15:53 85.84 85.85 85.82 85.85 5.7K
15:54 85.84 85.84 85.82 85.83 3.9K
15:55 85.81 85.82 85.79 85.79 10.7K
15:56 85.78 85.85 85.78 85.85 10.2K
15:57 85.81 85.82 85.76 85.76 22.2K
15:58 85.81 85.81 85.78 85.80 25.9K
15:59 85.76 85.81 85.76 85.81 32.7K
16:00 85.83 86.39 85.82 85.89 538.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据