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 85.74 86.68 85.73 85.75 18.4K
09:32 85.75 85.75 85.75 85.75 0.2K
09:33 86.26 86.28 86.13 86.28 1.9K
09:34 86.28 86.28 86.03 86.04 1.6K
09:35 86.04 86.30 86.04 86.30 1.3K
09:36 86.30 86.30 86.30 86.30 1.1K
09:37 86.00 86.00 85.75 85.75 2.1K
09:38 86.06 86.19 86.06 86.19 2.3K
09:39 86.15 86.33 86.15 86.30 2.2K
09:40 86.30 86.30 86.01 86.10 1.2K
09:41 86.10 86.28 86.10 86.28 4.4K
09:42 86.28 86.38 86.12 86.12 16.0K
09:43 86.13 86.13 86.02 86.02 8.8K
09:44 86.01 86.11 86.01 86.08 37.3K
09:45 86.08 86.08 86.03 86.08 2.5K
09:46 86.31 86.47 86.30 86.30 9.8K
09:47 86.32 86.32 86.28 86.29 27.6K
09:48 86.26 86.36 86.21 86.36 10.0K
09:49 86.32 86.32 86.10 86.10 3.4K
09:50 86.18 86.18 86.15 86.15 1.4K
09:51 86.15 86.15 85.97 85.97 4.3K
09:52 85.97 86.12 85.97 86.09 3.4K
09:53 86.09 86.09 86.09 86.09 0.5K
09:54 86.03 86.03 86.03 86.03 2.0K
09:55 86.03 86.03 86.02 86.03 2.5K
09:56 86.03 86.03 85.96 85.96 7.8K
09:57 85.97 86.08 85.97 85.99 6.2K
09:58 85.99 85.99 85.94 85.99 0.9K
09:59 85.99 85.99 85.99 85.99 0.7K
10:00 85.99 85.99 85.89 85.89 1.9K
10:01 85.92 86.08 85.92 86.07 5.9K
10:02 86.11 86.13 86.03 86.03 3.2K
10:03 86.00 86.01 85.98 86.01 2.8K
10:04 86.01 86.02 85.97 85.97 0.7K
10:05 86.02 86.10 86.02 86.10 2.6K
10:06 86.14 86.14 86.11 86.13 2.6K
10:07 86.13 86.17 86.13 86.16 4.3K
10:08 86.07 86.10 85.98 85.98 5.9K
10:09 85.99 86.11 85.99 86.05 4.1K
10:10 86.06 86.06 86.00 86.00 1.0K
10:11 86.05 86.05 85.98 85.98 2.5K
10:12 85.98 85.98 85.97 85.97 2.8K
10:13 85.86 85.87 85.76 85.76 6.7K
10:14 85.81 85.87 85.78 85.87 5.7K
10:15 85.97 85.97 85.96 85.97 2.0K
10:16 85.97 85.97 85.83 85.83 3.2K
10:17 85.82 85.82 85.68 85.79 3.5K
10:18 85.80 85.83 85.78 85.78 1.3K
10:19 85.78 85.84 85.78 85.80 4.3K
10:20 85.82 85.82 85.80 85.80 2.8K
10:21 85.80 85.80 85.75 85.76 1.6K
10:22 85.74 85.75 85.71 85.75 3.9K
10:23 85.75 85.75 85.66 85.70 6.0K
10:24 85.70 85.70 85.69 85.69 3.4K
10:25 85.67 85.72 85.63 85.72 4.3K
10:26 85.72 85.72 85.56 85.56 2.9K
10:27 85.56 85.59 85.56 85.58 0.6K
10:28 85.58 85.62 85.55 85.62 0.9K
10:29 85.56 85.66 85.56 85.65 4.8K
10:30 85.65 85.71 85.65 85.69 2.4K
10:31 85.69 85.71 85.69 85.71 1.6K
10:32 85.70 85.70 85.61 85.68 3.3K
10:33 85.68 85.74 85.68 85.74 1.3K
10:34 85.76 85.76 85.70 85.74 1.8K
10:35 85.76 85.76 85.75 85.75 3.9K
10:36 85.75 85.75 85.64 85.64 1.3K
10:37 85.60 85.60 85.54 85.57 5.9K
10:38 85.57 85.59 85.53 85.59 6.3K
10:39 85.59 85.59 85.48 85.48 4.1K
10:40 85.48 85.52 85.48 85.52 2.8K
10:41 85.52 85.56 85.49 85.56 4.1K
10:42 85.54 85.54 85.47 85.47 2.9K
10:43 85.47 85.50 85.44 85.50 1.2K
10:44 85.54 85.56 85.54 85.56 2.2K
10:45 85.56 85.56 85.49 85.49 3.9K
10:46 85.49 85.49 85.42 85.42 4.5K
10:47 85.46 85.46 85.46 85.46 3.3K
10:48 85.44 85.44 85.38 85.38 1.6K
10:49 85.41 85.46 85.40 85.46 7.5K
10:50 85.46 85.48 85.46 85.48 0.4K
10:51 85.50 85.50 85.48 85.48 3.5K
10:52 85.48 85.48 85.45 85.45 2.1K
10:53 85.45 85.50 85.43 85.48 5.3K
10:54 85.51 85.51 85.51 85.51 1.3K
10:55 85.51 85.55 85.50 85.55 4.3K
10:56 85.55 85.63 85.55 85.63 6.4K
10:57 85.69 85.71 85.69 85.69 4.6K
10:58 85.69 85.69 85.67 85.67 1.6K
10:59 85.67 85.67 85.60 85.61 5.5K
11:00 85.65 85.71 85.65 85.68 4.9K
11:01 85.68 85.82 85.68 85.82 2.8K
11:02 85.83 85.91 85.83 85.91 5.8K
11:03 85.98 86.00 85.91 85.91 3.7K
11:04 85.87 85.91 85.87 85.91 2.8K
11:05 85.88 85.89 85.81 85.81 4.2K
11:06 85.81 85.82 85.81 85.82 2.9K
11:07 85.81 85.81 85.76 85.79 5.3K
11:08 85.79 85.79 85.79 85.79 0.6K
11:09 85.79 85.82 85.79 85.82 3.2K
11:10 85.82 85.99 85.82 85.99 4.0K
11:11 86.00 86.04 85.98 86.04 5.5K
11:12 86.00 86.00 86.00 86.00 1.6K
11:13 86.00 86.00 86.00 86.00 1.1K
11:14 86.00 86.00 85.94 86.00 3.8K
11:15 86.06 86.10 86.06 86.10 3.1K
11:16 86.10 86.15 86.08 86.15 3.0K
11:17 86.15 86.17 86.15 86.17 1.7K
11:18 86.21 86.21 86.15 86.15 5.8K
11:19 86.15 86.15 86.10 86.10 2.3K
11:20 86.13 86.13 86.13 86.13 0.6K
11:21 86.13 86.15 86.13 86.15 4.8K
11:22 86.19 86.22 86.19 86.22 7.2K
11:23 86.35 86.40 86.27 86.27 29.2K
11:24 86.27 86.32 86.27 86.32 14.9K
11:25 86.28 86.29 86.28 86.28 3.0K
11:26 86.34 86.34 86.26 86.30 6.8K
11:27 86.25 86.29 86.25 86.29 2.3K
11:28 86.27 86.27 86.22 86.22 2.3K
11:29 86.22 86.23 86.17 86.17 2.1K
11:30 86.17 86.17 86.17 86.17 3.9K
11:31 86.17 86.17 86.08 86.08 3.9K
11:32 86.10 86.14 86.10 86.14 12.9K
11:33 86.15 86.15 86.09 86.09 2.9K
11:34 86.05 86.09 86.05 86.09 2.0K
11:35 86.09 86.09 86.05 86.05 1.4K
11:36 86.08 86.09 86.07 86.07 0.8K
11:37 86.12 86.15 86.12 86.15 2.5K
11:38 86.16 86.18 86.16 86.18 2.7K
11:39 86.18 86.18 86.16 86.16 2.3K
11:40 86.16 86.18 86.14 86.18 3.1K
11:41 86.18 86.18 86.15 86.15 2.1K
11:42 86.16 86.19 86.16 86.19 2.5K
11:43 86.18 86.18 86.08 86.10 6.2K
11:44 86.10 86.16 86.07 86.16 3.4K
11:45 86.13 86.13 86.12 86.12 2.5K
11:46 86.10 86.10 85.98 86.00 9.5K
11:47 86.02 86.02 86.02 86.02 0.7K
11:48 86.02 86.04 86.02 86.04 1.3K
11:49 86.02 86.03 85.99 86.00 5.1K
11:50 86.00 86.01 85.98 85.98 2.1K
11:51 85.98 86.01 85.98 86.01 0.3K
11:52 86.01 86.01 85.98 86.01 1.8K
11:53 86.01 86.02 86.01 86.02 4.9K
11:54 86.02 86.09 86.02 86.09 1.7K
11:55 86.06 86.06 86.03 86.03 2.6K
11:56 86.05 86.05 86.05 86.05 1.4K
11:57 86.07 86.10 86.07 86.10 4.2K
11:58 86.12 86.12 86.08 86.10 2.5K
11:59 86.10 86.14 86.10 86.14 2.8K
12:00 86.14 86.15 86.14 86.15 6.0K
12:01 86.07 86.09 86.04 86.04 10.8K
12:02 86.04 86.10 86.04 86.10 2.4K
12:03 86.07 86.07 86.07 86.07 1.0K
12:04 86.07 86.07 86.02 86.04 1.6K
12:05 86.04 86.05 86.03 86.05 4.9K
12:06 86.05 86.06 85.96 85.96 4.7K
12:07 85.96 85.97 85.96 85.97 1.5K
12:08 85.97 85.97 85.97 85.97 0.7K
12:09 85.97 85.97 85.97 85.97 1.2K
12:10 85.97 85.97 85.94 85.97 2.2K
12:11 85.97 85.97 85.97 85.97 1.1K
12:12 85.97 85.99 85.94 85.94 3.4K
12:13 85.98 85.98 85.94 85.94 4.0K
12:14 85.94 85.94 85.94 85.94 0.4K
12:15 85.94 85.96 85.93 85.93 3.0K
12:16 85.93 85.96 85.93 85.96 1.3K
12:17 85.98 86.03 85.98 86.03 2.5K
12:18 86.03 86.04 86.02 86.02 3.5K
12:19 86.02 86.04 86.00 86.03 2.8K
12:20 86.03 86.03 85.99 86.00 3.5K
12:21 86.00 86.01 86.00 86.01 1.2K
12:22 86.01 86.01 85.94 85.94 3.0K
12:23 85.94 85.94 85.94 85.94 0.4K
12:24 85.94 85.94 85.92 85.94 4.1K
12:25 85.93 85.93 85.93 85.93 1.0K
12:26 85.93 85.93 85.93 85.93 0.9K
12:27 85.91 85.92 85.90 85.92 2.7K
12:28 85.92 85.95 85.92 85.95 5.3K
12:29 85.94 85.95 85.92 85.95 4.3K
12:30 85.90 85.90 85.89 85.89 2.7K
12:31 85.86 85.86 85.86 85.86 1.3K
12:32 85.86 85.86 85.86 85.86 0.7K
12:33 85.86 85.87 85.86 85.87 2.5K
12:34 85.87 85.90 85.86 85.90 8.4K
12:35 85.93 85.93 85.92 85.93 1.3K
12:36 85.93 85.93 85.90 85.90 1.7K
12:37 85.90 85.90 85.88 85.89 1.6K
12:38 85.89 85.89 85.87 85.87 1.2K
12:39 85.86 85.86 85.84 85.86 3.7K
12:40 85.84 85.84 85.84 85.84 1.4K
12:41 85.84 85.84 85.84 85.84 1.3K
12:42 85.84 85.84 85.83 85.83 2.4K
12:43 85.81 85.83 85.80 85.81 2.7K
12:44 85.81 85.82 85.81 85.82 1.6K
12:45 85.82 85.82 85.82 85.82 1.1K
12:46 85.82 85.82 85.82 85.82 1.1K
12:47 85.82 85.82 85.82 85.82 0.4K
12:48 85.82 85.82 85.82 85.82 0.7K
12:49 85.82 85.82 85.77 85.77 2.0K
12:50 85.77 85.77 85.76 85.77 0.5K
12:51 85.77 85.77 85.77 85.77 1.1K
12:52 85.77 85.77 85.71 85.71 3.1K
12:53 85.71 85.71 85.69 85.70 2.7K
12:54 85.70 85.72 85.70 85.72 0.2K
12:55 85.74 85.75 85.72 85.75 1.6K
12:56 85.75 85.75 85.70 85.70 2.4K
12:57 85.70 85.70 85.68 85.70 1.6K
12:58 85.70 85.78 85.70 85.78 4.0K
12:59 85.78 85.78 85.78 85.78 0.5K
13:00 85.78 85.78 85.75 85.75 3.8K
13:01 85.71 85.71 85.63 85.63 5.3K
13:02 85.63 85.66 85.63 85.66 2.3K
13:03 85.66 85.66 85.62 85.66 3.2K
13:04 85.62 85.66 85.62 85.66 2.1K
13:05 85.67 85.69 85.67 85.69 1.3K
13:06 85.68 85.77 85.68 85.75 6.7K
13:07 85.75 85.75 85.74 85.74 1.5K
13:08 85.70 85.70 85.70 85.70 1.3K
13:09 85.70 85.70 85.65 85.65 1.3K
13:10 85.65 85.67 85.65 85.66 3.9K
13:11 85.63 85.64 85.63 85.64 1.9K
13:12 85.64 85.66 85.64 85.66 0.5K
13:13 85.66 85.66 85.63 85.65 2.0K
13:14 85.65 85.65 85.65 85.65 1.3K
13:15 85.65 85.65 85.65 85.65 0.6K
13:16 85.62 85.67 85.62 85.67 1.0K
13:17 85.67 85.67 85.62 85.65 3.2K
13:18 85.68 85.68 85.66 85.66 3.3K
13:19 85.66 85.68 85.64 85.66 1.5K
13:20 85.66 85.67 85.66 85.67 1.8K
13:21 85.67 85.68 85.65 85.66 6.7K
13:22 85.68 85.70 85.66 85.66 2.2K
13:23 85.72 85.72 85.70 85.70 5.3K
13:24 85.70 85.72 85.70 85.72 1.0K
13:25 85.70 85.70 85.68 85.68 1.2K
13:26 85.67 85.67 85.67 85.67 1.3K
13:27 85.67 85.67 85.67 85.67 1.3K
13:28 85.67 85.72 85.65 85.72 3.3K
13:29 85.71 85.71 85.70 85.70 1.3K
13:30 85.70 85.70 85.67 85.67 2.8K
13:31 85.67 85.68 85.67 85.68 1.6K
13:32 85.66 85.66 85.60 85.60 4.2K
13:33 85.63 85.63 85.57 85.58 2.1K
13:34 85.58 85.61 85.58 85.59 3.6K
13:35 85.59 85.60 85.56 85.56 1.7K
13:36 85.56 85.58 85.56 85.58 1.3K
13:37 85.54 85.61 85.54 85.61 7.1K
13:38 85.61 85.62 85.61 85.62 1.2K
13:39 85.62 85.62 85.56 85.56 2.1K
13:40 85.56 85.56 85.56 85.56 1.5K
13:41 85.59 85.59 85.55 85.55 2.8K
13:42 85.55 85.55 85.55 85.55 0.4K
13:43 85.55 85.55 85.53 85.54 2.0K
13:44 85.54 85.57 85.54 85.57 1.7K
13:45 85.57 85.57 85.57 85.57 1.0K
13:46 85.57 85.57 85.52 85.52 1.7K
13:47 85.49 85.57 85.49 85.57 4.3K
13:48 85.57 85.58 85.57 85.57 1.2K
13:49 85.58 85.89 85.56 85.89 40.8K
13:50 85.89 85.89 85.78 85.78 17.8K
13:51 85.78 85.92 85.78 85.90 5.8K
13:52 85.86 85.88 85.84 85.88 5.1K
13:53 85.89 85.89 85.85 85.85 4.3K
13:54 85.85 85.88 85.85 85.88 14.2K
13:55 85.92 85.92 85.84 85.85 11.2K
13:56 85.85 85.85 85.75 85.75 3.7K
13:57 85.77 85.81 85.77 85.79 2.3K
13:58 85.79 85.94 85.79 85.94 3.1K
13:59 85.94 85.94 85.90 85.90 2.2K
14:00 85.90 85.90 85.82 85.82 2.4K
14:01 85.82 85.82 85.77 85.80 2.7K
14:02 85.80 85.80 85.38 85.39 45.9K
14:03 85.42 85.58 85.42 85.54 10.2K
14:04 85.57 85.57 85.50 85.57 10.4K
14:05 85.57 85.57 85.54 85.54 2.7K
14:06 85.57 85.63 85.54 85.59 3.5K
14:07 85.59 85.59 85.55 85.55 1.3K
14:08 85.55 85.56 85.55 85.56 1.1K
14:09 85.56 85.56 85.52 85.52 0.6K
14:10 85.52 85.60 85.51 85.60 5.5K
14:11 85.60 85.60 85.56 85.56 4.0K
14:12 85.56 85.60 85.56 85.58 0.7K
14:13 85.61 85.61 85.58 85.58 1.5K
14:14 85.58 85.71 85.58 85.71 4.1K
14:15 85.75 85.75 85.72 85.72 3.4K
14:16 85.72 85.72 85.66 85.66 2.1K
14:17 85.66 85.71 85.66 85.67 1.8K
14:18 85.67 85.68 85.67 85.68 0.9K
14:19 85.68 85.68 85.64 85.64 1.1K
14:20 85.68 85.68 85.64 85.64 2.9K
14:21 85.64 85.64 85.58 85.58 1.3K
14:22 85.60 85.60 85.56 85.56 1.3K
14:23 85.58 85.58 85.54 85.54 1.3K
14:24 85.60 85.62 85.56 85.62 14.3K
14:25 85.58 85.60 85.57 85.57 2.0K
14:26 85.57 85.57 85.54 85.54 1.0K
14:27 85.54 85.56 85.54 85.54 0.5K
14:28 85.54 85.57 85.51 85.56 1.3K
14:29 85.54 85.54 85.51 85.51 1.4K
14:30 85.53 85.53 85.52 85.52 1.8K
14:31 85.46 85.50 85.44 85.50 11.3K
14:32 85.47 85.49 85.47 85.49 1.2K
14:33 85.49 85.49 85.47 85.47 5.1K
14:34 85.47 85.47 85.47 85.47 1.1K
14:35 85.47 85.47 85.45 85.45 1.2K
14:36 85.50 85.50 85.42 85.42 1.7K
14:37 85.45 85.46 85.38 85.46 9.2K
14:38 85.46 85.46 85.46 85.46 0.8K
14:39 85.48 85.48 85.46 85.46 0.9K
14:40 85.46 85.46 85.46 85.46 0.6K
14:41 85.46 85.46 85.44 85.44 1.4K
14:42 85.44 85.45 85.42 85.45 2.9K
14:43 85.43 85.43 85.36 85.36 2.1K
14:44 85.36 85.41 85.36 85.41 3.0K
14:45 85.41 85.42 85.41 85.42 1.2K
14:46 85.44 85.44 85.43 85.43 1.0K
14:47 85.42 85.44 85.42 85.44 1.1K
14:48 85.46 85.50 85.45 85.50 2.3K
14:49 85.48 85.54 85.48 85.54 5.5K
14:50 85.54 85.55 85.54 85.55 1.3K
14:51 85.55 85.55 85.51 85.51 1.9K
14:52 85.47 85.47 85.47 85.47 0.9K
14:53 85.47 85.47 85.43 85.44 1.0K
14:54 85.45 85.47 85.43 85.47 1.0K
14:55 85.46 85.46 85.45 85.45 2.7K
14:56 85.46 85.46 85.44 85.44 1.3K
14:57 85.44 85.44 85.39 85.39 2.3K
14:58 85.39 85.41 85.39 85.41 3.7K
14:59 85.41 85.43 85.41 85.43 1.7K
15:00 85.43 85.43 85.43 85.43 2.6K
15:01 85.43 85.43 85.39 85.42 3.7K
15:02 85.42 85.42 85.39 85.42 3.7K
15:03 85.42 85.42 85.42 85.42 0.3K
15:04 85.44 85.44 85.40 85.40 3.7K
15:05 85.44 85.44 85.39 85.39 2.8K
15:06 85.39 85.39 85.37 85.37 2.1K
15:07 85.34 85.34 85.32 85.33 3.8K
15:08 85.31 85.34 85.31 85.34 5.3K
15:09 85.34 85.35 85.34 85.35 2.4K
15:10 85.35 85.36 85.34 85.36 1.1K
15:11 85.36 85.36 85.30 85.30 4.7K
15:12 85.29 85.30 85.27 85.30 3.2K
15:13 85.28 85.28 85.24 85.24 8.3K
15:14 85.24 85.27 85.24 85.27 1.9K
15:15 85.24 85.24 85.20 85.20 3.1K
15:16 85.20 85.21 85.19 85.21 2.7K
15:17 85.21 85.23 85.21 85.22 2.2K
15:18 85.23 85.23 85.20 85.22 1.4K
15:19 85.22 85.22 85.18 85.19 1.4K
15:20 85.18 85.20 85.15 85.20 5.9K
15:21 85.20 85.20 85.18 85.20 2.4K
15:22 85.17 85.21 85.15 85.21 3.2K
15:23 85.21 85.22 85.21 85.22 2.1K
15:24 85.22 85.27 85.22 85.26 4.9K
15:25 85.27 85.29 85.27 85.29 1.1K
15:26 85.29 85.29 85.20 85.20 3.6K
15:27 85.22 85.23 85.22 85.23 2.0K
15:28 85.20 85.21 85.19 85.21 2.4K
15:29 85.23 85.23 85.20 85.23 1.9K
15:30 85.19 85.22 85.19 85.19 1.5K
15:31 85.21 85.23 85.19 85.20 4.1K
15:32 85.18 85.20 85.17 85.17 5.4K
15:33 85.17 85.20 85.17 85.20 4.1K
15:34 85.22 85.24 85.22 85.23 2.5K
15:35 85.21 85.21 85.18 85.19 4.2K
15:36 85.21 85.21 85.21 85.21 1.8K
15:37 85.21 85.21 85.21 85.21 2.5K
15:38 85.22 85.22 85.19 85.19 1.6K
15:39 85.19 85.21 85.15 85.17 5.9K
15:40 85.15 85.17 85.13 85.13 2.2K
15:41 85.14 85.19 85.14 85.15 5.5K
15:42 85.15 85.15 85.12 85.12 2.0K
15:43 85.12 85.16 85.12 85.14 9.9K
15:44 85.15 85.15 85.14 85.14 4.6K
15:45 85.12 85.12 85.10 85.12 7.0K
15:46 85.12 85.12 85.05 85.05 6.9K
15:47 85.05 85.10 85.05 85.10 3.8K
15:48 85.11 85.13 85.10 85.13 6.6K
15:49 85.13 85.15 85.11 85.11 5.2K
15:50 85.12 85.12 85.09 85.09 8.6K
15:51 85.09 85.16 85.09 85.16 15.0K
15:52 85.13 85.13 85.05 85.05 7.6K
15:53 85.05 85.06 85.02 85.04 11.9K
15:54 85.04 85.05 85.00 85.01 11.0K
15:55 85.04 85.04 84.94 84.94 15.6K
15:56 84.92 85.03 84.92 85.03 20.5K
15:57 85.01 85.06 84.99 84.99 29.2K
15:58 84.96 85.00 84.96 84.97 27.1K
15:59 84.97 84.99 84.97 84.97 27.6K
16:00 85.00 85.14 84.97 85.10 882.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据