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 85.32 85.60 85.32 85.59 14.4K
09:32 85.59 85.59 85.40 85.40 0.8K
09:33 85.40 85.43 85.40 85.43 0.3K
09:34 85.43 85.76 85.43 85.76 1.6K
09:35 85.94 85.94 85.94 85.94 1.9K
09:36 85.80 86.10 85.80 85.93 12.3K
09:37 85.93 85.96 85.86 85.86 2.5K
09:38 86.04 86.04 85.85 85.85 12.6K
09:39 85.86 86.00 85.86 86.00 5.3K
09:40 86.00 86.00 85.80 85.80 7.5K
09:41 85.80 85.80 85.62 85.62 14.7K
09:42 85.62 85.62 85.62 85.62 1.9K
09:43 85.62 85.63 85.62 85.63 1.2K
09:44 85.65 85.65 85.56 85.56 9.7K
09:45 85.56 85.64 85.56 85.56 2.4K
09:46 85.56 85.64 85.56 85.60 2.8K
09:47 85.61 85.61 85.49 85.49 1.4K
09:48 85.71 85.74 85.71 85.74 3.5K
09:49 85.72 85.79 85.63 85.79 7.2K
09:50 85.79 85.79 85.72 85.72 1.9K
09:51 85.67 85.72 85.65 85.71 9.9K
09:52 85.71 85.73 85.70 85.73 20.0K
09:53 85.73 85.73 85.64 85.64 11.4K
09:54 85.64 85.64 85.60 85.60 1.0K
09:55 85.59 85.62 85.59 85.62 3.4K
09:56 85.62 85.62 85.62 85.62 2.3K
09:57 85.55 85.62 85.53 85.62 4.1K
09:58 85.62 85.65 85.56 85.65 11.9K
09:59 85.65 85.67 85.59 85.67 12.2K
10:00 85.67 85.67 85.67 85.67 1.3K
10:01 85.54 85.54 85.36 85.36 5.3K
10:02 85.36 85.36 85.26 85.26 1.6K
10:03 85.27 85.32 85.27 85.30 5.3K
10:04 85.30 85.34 85.26 85.29 1.4K
10:05 85.35 85.35 85.22 85.22 3.0K
10:06 85.07 85.14 85.07 85.14 2.3K
10:07 85.14 85.21 85.12 85.21 3.2K
10:08 85.28 85.35 85.24 85.27 1.9K
10:09 85.19 85.19 85.13 85.13 1.9K
10:10 85.13 85.19 85.04 85.15 3.3K
10:11 85.15 85.15 85.15 85.15 0.4K
10:12 85.12 85.12 85.08 85.08 1.5K
10:13 85.01 85.11 85.01 85.11 1.8K
10:14 85.11 85.11 85.11 85.11 0.9K
10:15 85.11 85.11 85.11 85.11 0.7K
10:16 85.11 85.11 84.88 84.97 1.4K
10:17 84.97 84.97 84.82 84.88 2.1K
10:18 84.88 84.97 84.84 84.97 1.9K
10:19 84.97 85.05 84.97 85.05 1.2K
10:20 85.05 85.20 85.05 85.20 2.4K
10:21 85.21 85.28 85.21 85.28 2.4K
10:22 85.27 85.40 85.22 85.40 4.9K
10:23 85.42 85.42 85.34 85.41 1.9K
10:24 85.41 85.47 85.41 85.47 1.1K
10:25 85.47 85.50 85.46 85.46 3.7K
10:26 85.46 85.49 85.44 85.48 6.4K
10:27 85.48 85.50 85.41 85.41 5.0K
10:28 85.47 85.47 85.41 85.41 3.8K
10:29 85.44 85.44 85.44 85.44 1.6K
10:30 85.48 85.52 85.44 85.44 5.9K
10:31 85.45 85.45 85.35 85.35 3.0K
10:32 85.35 85.36 85.35 85.36 1.3K
10:33 85.41 85.46 85.38 85.39 3.1K
10:34 85.39 85.45 85.33 85.37 2.3K
10:35 85.46 85.46 85.40 85.40 2.3K
10:36 85.40 85.51 85.40 85.51 3.5K
10:37 85.51 85.51 85.45 85.45 7.9K
10:38 85.45 85.45 85.30 85.30 3.6K
10:39 85.30 85.30 85.27 85.27 2.8K
10:40 85.27 85.27 85.10 85.10 2.6K
10:41 85.19 85.21 85.18 85.18 2.9K
10:42 85.18 85.18 85.10 85.18 2.1K
10:43 85.18 85.18 85.15 85.15 1.7K
10:44 85.15 85.15 85.04 85.10 2.1K
10:45 85.10 85.14 85.10 85.13 2.7K
10:46 85.13 85.13 85.03 85.09 4.1K
10:47 85.07 85.07 85.01 85.01 1.6K
10:48 85.01 85.01 85.01 85.01 0.9K
10:49 84.95 84.95 84.86 84.92 1.4K
10:50 84.92 84.93 84.91 84.93 0.8K
10:51 84.93 85.15 84.93 85.11 4.9K
10:52 85.13 85.13 85.05 85.05 2.7K
10:53 85.05 85.12 85.05 85.09 2.9K
10:54 85.12 85.18 85.12 85.18 2.2K
10:55 85.16 85.21 85.16 85.17 6.4K
10:56 85.17 85.21 85.15 85.17 3.5K
10:57 85.18 85.22 85.18 85.21 2.5K
10:58 85.21 85.28 85.21 85.28 3.9K
10:59 85.28 85.29 85.27 85.29 4.7K
11:00 85.29 85.45 85.29 85.45 11.3K
11:01 85.45 85.50 85.45 85.50 2.5K
11:02 85.46 85.50 85.46 85.50 1.4K
11:03 85.45 85.51 85.38 85.38 5.5K
11:04 85.37 85.37 85.30 85.30 1.9K
11:05 85.30 85.31 85.30 85.31 1.8K
11:06 85.31 85.39 85.31 85.33 2.0K
11:07 85.30 85.42 85.30 85.42 2.7K
11:08 85.45 85.45 85.35 85.38 2.9K
11:09 85.43 85.43 85.29 85.29 4.9K
11:10 85.24 85.24 85.21 85.21 3.1K
11:11 85.24 85.24 85.21 85.21 4.2K
11:12 85.21 85.27 85.18 85.18 2.8K
11:13 85.18 85.20 85.11 85.20 3.0K
11:14 85.20 85.20 85.20 85.20 1.4K
11:15 85.20 85.20 85.13 85.13 2.1K
11:16 85.13 85.13 85.06 85.12 2.6K
11:17 85.12 85.15 85.12 85.15 2.9K
11:18 85.15 85.15 85.01 85.01 17.1K
11:19 84.94 84.95 84.88 84.95 2.7K
11:20 84.95 84.96 84.91 84.91 1.3K
11:21 84.91 85.02 84.91 85.02 2.4K
11:22 85.02 85.05 85.01 85.05 4.2K
11:23 85.05 85.05 84.97 84.97 1.8K
11:24 84.97 84.97 84.86 84.86 1.0K
11:25 84.94 84.94 84.91 84.91 1.5K
11:26 84.89 84.96 84.89 84.93 1.9K
11:27 84.93 84.98 84.93 84.98 1.4K
11:28 84.98 84.98 84.94 84.94 10.9K
11:29 84.94 85.13 84.94 85.13 3.6K
11:30 85.13 85.13 85.10 85.12 2.6K
11:31 85.12 85.12 85.04 85.04 2.0K
11:32 85.04 85.09 85.04 85.09 1.4K
11:33 85.02 85.03 85.02 85.03 3.5K
11:34 85.06 85.06 84.97 84.97 3.4K
11:35 84.97 84.97 84.92 84.92 4.8K
11:36 84.92 84.92 84.92 84.92 2.1K
11:37 84.92 84.97 84.88 84.97 37.7K
11:38 84.98 85.01 84.91 85.01 1.7K
11:39 85.01 85.01 84.98 84.98 1.7K
11:40 84.99 85.11 84.99 85.09 4.1K
11:41 85.03 85.03 85.03 85.03 2.8K
11:42 85.03 85.03 84.96 85.00 2.8K
11:43 84.96 85.04 84.96 85.03 1.3K
11:44 85.03 85.03 85.00 85.00 0.9K
11:45 85.00 85.00 85.00 85.00 1.4K
11:46 85.00 85.07 84.99 85.07 2.0K
11:47 85.07 85.07 85.04 85.07 2.9K
11:48 85.07 85.07 85.03 85.03 0.4K
11:49 85.03 85.10 85.00 85.10 4.8K
11:50 85.07 85.07 85.07 85.07 0.7K
11:51 85.07 85.08 84.98 85.02 5.8K
11:52 85.00 85.00 85.00 85.00 3.0K
11:53 85.00 85.00 85.00 85.00 5.4K
11:54 85.03 85.03 84.90 84.90 7.3K
11:55 84.92 84.92 84.90 84.90 7.2K
11:56 84.92 84.96 84.92 84.93 3.0K
11:57 84.93 84.93 84.93 84.93 2.0K
11:58 84.94 85.00 84.91 85.00 5.0K
11:59 85.00 85.00 84.95 84.96 2.8K
12:00 84.96 85.02 84.96 85.02 1.7K
12:01 85.02 85.05 85.02 85.05 2.2K
12:02 85.02 85.02 85.02 85.02 1.3K
12:03 85.02 85.07 85.02 85.05 1.6K
12:04 85.05 85.07 85.05 85.05 1.3K
12:05 85.00 85.00 85.00 85.00 2.1K
12:06 85.00 85.11 85.00 85.06 4.1K
12:07 85.06 85.06 85.01 85.01 0.7K
12:08 85.01 85.03 85.00 85.00 2.4K
12:09 85.00 85.00 84.99 84.99 1.9K
12:10 85.02 85.02 84.99 84.99 1.3K
12:11 84.99 84.99 84.99 84.99 2.6K
12:12 84.99 84.99 84.96 84.96 2.0K
12:13 84.96 84.96 84.94 84.95 3.0K
12:14 84.97 84.97 84.97 84.97 1.7K
12:15 84.97 85.00 84.97 85.00 0.6K
12:16 85.00 85.02 84.98 85.02 3.1K
12:17 85.02 85.02 85.00 85.01 1.9K
12:18 85.00 85.03 85.00 85.03 1.4K
12:19 85.03 85.03 84.99 84.99 0.6K
12:20 85.01 85.04 85.00 85.00 2.5K
12:21 85.00 85.00 84.99 84.99 2.1K
12:22 84.99 85.01 84.97 85.01 1.5K
12:23 85.03 85.03 85.00 85.00 2.0K
12:24 84.99 84.99 84.95 84.97 2.6K
12:25 84.97 84.97 84.97 84.97 0.5K
12:26 84.97 84.97 84.97 84.97 1.0K
12:27 84.97 84.97 84.93 84.95 6.4K
12:28 84.98 85.01 84.98 85.01 4.6K
12:29 85.02 85.04 85.00 85.01 18.1K
12:30 85.01 85.07 85.01 85.03 17.1K
12:31 85.03 85.06 85.02 85.06 4.2K
12:32 85.06 85.06 85.06 85.06 36.1K
12:33 85.06 85.09 85.02 85.05 10.7K
12:34 85.05 85.14 85.05 85.14 12.7K
12:35 85.08 85.11 85.07 85.10 5.5K
12:36 85.10 85.10 85.05 85.09 2.2K
12:37 85.04 85.04 85.03 85.03 1.1K
12:38 85.03 85.03 85.03 85.03 0.5K
12:39 85.00 85.05 84.98 85.05 27.1K
12:40 85.05 85.05 84.96 84.96 1.6K
12:41 84.95 84.98 84.95 84.98 3.8K
12:42 84.98 84.98 84.95 84.95 2.7K
12:43 84.95 84.95 84.87 84.91 3.2K
12:44 84.91 84.91 84.79 84.81 2.5K
12:45 84.86 84.86 84.79 84.83 1.8K
12:46 84.83 84.83 84.80 84.80 2.5K
12:47 84.82 84.82 84.78 84.78 1.7K
12:48 84.78 84.80 84.76 84.80 2.1K
12:49 84.80 84.80 84.78 84.79 18.5K
12:50 84.79 84.80 84.75 84.75 4.0K
12:51 84.75 84.78 84.75 84.78 6.6K
12:52 84.78 84.78 84.75 84.76 1.3K
12:53 84.76 84.76 84.75 84.76 3.3K
12:54 84.76 84.76 84.71 84.71 5.2K
12:55 84.71 84.71 84.69 84.69 1.6K
12:56 84.69 84.73 84.68 84.73 4.2K
12:57 84.72 84.78 84.72 84.78 9.6K
12:58 84.77 84.77 84.73 84.73 8.1K
12:59 84.75 84.76 84.73 84.75 8.6K
13:00 84.77 84.77 84.77 84.77 2.2K
13:01 84.77 84.78 84.77 84.78 0.7K
13:02 84.78 84.78 84.75 84.75 1.8K
13:03 84.77 84.77 84.77 84.77 3.1K
13:04 84.77 84.78 84.74 84.74 3.2K
13:05 84.77 84.77 84.76 84.76 1.2K
13:06 84.76 84.79 84.76 84.76 2.3K
13:07 84.80 84.80 84.79 84.79 2.6K
13:08 84.82 84.82 84.76 84.76 0.7K
13:09 84.79 84.86 84.79 84.86 6.9K
13:10 84.86 84.86 84.83 84.84 1.3K
13:11 84.87 84.87 84.87 84.87 1.3K
13:12 84.85 84.85 84.85 84.85 0.5K
13:13 84.86 84.86 84.82 84.86 7.0K
13:14 84.84 84.84 84.83 84.83 3.1K
13:15 84.84 84.87 84.84 84.87 2.2K
13:16 84.87 84.89 84.87 84.88 4.7K
13:17 84.88 84.88 84.88 84.88 0.4K
13:18 84.88 84.88 84.87 84.87 2.4K
13:19 84.87 84.89 84.87 84.89 2.8K
13:20 84.89 84.90 84.87 84.89 3.4K
13:21 84.89 84.89 84.89 84.89 0.8K
13:22 84.89 84.89 84.86 84.87 1.5K
13:23 84.90 84.92 84.88 84.88 5.9K
13:24 84.87 84.90 84.87 84.90 2.9K
13:25 84.90 84.90 84.87 84.88 1.3K
13:26 84.88 84.92 84.88 84.92 3.7K
13:27 84.94 84.98 84.94 84.95 6.2K
13:28 84.91 84.95 84.91 84.95 1.5K
13:29 84.95 85.00 84.93 85.00 6.3K
13:30 85.02 85.02 85.00 85.00 3.2K
13:31 85.00 85.00 84.92 84.92 4.5K
13:32 84.92 84.92 84.87 84.89 3.5K
13:33 84.89 84.91 84.89 84.91 0.6K
13:34 84.89 84.89 84.84 84.88 1.6K
13:35 84.88 84.91 84.86 84.86 0.6K
13:36 84.86 84.88 84.86 84.88 2.4K
13:37 84.91 84.91 84.89 84.90 3.7K
13:38 84.83 84.83 84.82 84.82 2.1K
13:39 84.85 84.85 84.72 84.84 2.9K
13:40 84.84 84.84 84.82 84.82 0.9K
13:41 84.82 84.82 84.75 84.75 2.2K
13:42 84.78 84.78 84.78 84.78 1.5K
13:43 84.77 84.78 84.75 84.78 2.3K
13:44 84.74 84.75 84.73 84.75 0.7K
13:45 84.75 84.75 84.70 84.70 1.3K
13:46 84.70 84.77 84.70 84.77 3.4K
13:47 84.77 84.77 84.74 84.74 1.2K
13:48 84.74 84.74 84.74 84.74 0.4K
13:49 84.79 84.79 84.76 84.76 2.3K
13:50 84.76 84.76 84.76 84.76 0.3K
13:51 84.76 84.76 84.75 84.75 2.4K
13:52 84.75 84.75 84.75 84.75 0.4K
13:53 84.75 84.77 84.75 84.77 5.7K
13:54 84.77 84.78 84.77 84.78 0.4K
13:55 84.78 84.78 84.74 84.74 1.6K
13:56 84.73 84.75 84.73 84.75 1.8K
13:57 84.75 84.75 84.72 84.72 1.1K
13:58 84.72 84.72 84.70 84.70 0.9K
13:59 84.70 84.70 84.69 84.69 0.6K
14:00 84.69 84.74 84.69 84.74 19.1K
14:01 84.71 84.71 84.69 84.69 1.8K
14:02 84.69 84.70 84.66 84.66 1.1K
14:03 84.66 84.66 84.63 84.65 25.6K
14:04 84.65 84.65 84.62 84.62 1.9K
14:05 84.62 84.62 84.62 84.62 1.4K
14:06 84.62 84.62 84.55 84.55 0.8K
14:07 84.53 84.56 84.53 84.55 2.3K
14:08 84.55 84.60 84.55 84.60 5.3K
14:09 84.58 84.60 84.56 84.60 1.9K
14:10 84.60 84.60 84.55 84.55 0.6K
14:11 84.55 84.58 84.55 84.58 2.0K
14:12 84.58 84.62 84.58 84.62 0.7K
14:13 84.62 84.65 84.60 84.64 2.9K
14:14 84.64 84.68 84.64 84.68 2.3K
14:15 84.66 84.68 84.64 84.68 3.4K
14:16 84.68 84.68 84.62 84.63 2.5K
14:17 84.63 84.63 84.54 84.57 21.4K
14:18 84.56 84.57 84.53 84.57 4.9K
14:19 84.59 84.59 84.56 84.56 1.3K
14:20 84.59 84.62 84.59 84.60 1.4K
14:21 84.60 84.60 84.56 84.56 1.9K
14:22 84.58 84.61 84.56 84.59 2.9K
14:23 84.59 84.59 84.59 84.59 0.1K
14:24 84.59 84.59 84.58 84.58 0.6K
14:25 84.57 84.60 84.57 84.60 1.1K
14:26 84.60 84.62 84.60 84.62 3.2K
14:27 84.62 84.62 84.62 84.62 1.3K
14:28 84.62 84.68 84.60 84.67 4.0K
14:29 84.67 84.69 84.65 84.66 1.5K
14:30 84.66 84.70 84.66 84.70 4.1K
14:31 84.67 84.70 84.66 84.68 3.5K
14:32 84.68 84.69 84.66 84.69 1.8K
14:33 84.69 84.69 84.68 84.68 2.5K
14:34 84.68 84.69 84.65 84.69 1.2K
14:35 84.69 84.69 84.68 84.69 7.0K
14:36 84.69 84.70 84.69 84.70 2.8K
14:37 84.71 84.72 84.70 84.72 4.7K
14:38 84.70 84.75 84.70 84.75 5.8K
14:39 84.75 84.75 84.70 84.70 6.2K
14:40 84.67 84.70 84.67 84.70 5.6K
14:41 84.69 84.71 84.69 84.69 7.1K
14:42 84.69 84.70 84.67 84.70 3.6K
14:43 84.69 84.71 84.69 84.71 4.8K
14:44 84.71 84.76 84.71 84.73 4.4K
14:45 84.71 84.74 84.71 84.74 7.5K
14:46 84.74 84.74 84.71 84.71 2.1K
14:47 84.76 84.76 84.70 84.70 2.5K
14:48 84.70 84.72 84.66 84.66 3.3K
14:49 84.66 84.68 84.65 84.68 3.8K
14:50 84.69 84.69 84.62 84.67 13.0K
14:51 84.64 84.70 84.64 84.70 15.0K
14:52 84.70 84.70 84.67 84.69 2.6K
14:53 84.69 84.69 84.67 84.67 3.4K
14:54 84.69 84.69 84.68 84.68 3.9K
14:55 84.62 84.62 84.58 84.61 4.6K
14:56 84.62 84.63 84.62 84.63 3.4K
14:57 84.63 84.63 84.60 84.60 3.1K
14:58 84.60 84.60 84.55 84.56 3.5K
14:59 84.56 84.56 84.51 84.51 4.1K
15:00 84.52 84.55 84.52 84.55 3.0K
15:01 84.52 84.52 84.52 84.52 2.0K
15:02 84.52 84.52 84.50 84.50 1.4K
15:03 84.42 84.44 84.39 84.39 5.6K
15:04 84.40 84.40 84.36 84.37 6.4K
15:05 84.37 84.38 84.37 84.37 2.4K
15:06 84.40 84.40 84.34 84.34 3.8K
15:07 84.36 84.38 84.36 84.38 3.4K
15:08 84.38 84.38 84.34 84.34 3.8K
15:09 84.35 84.36 84.35 84.35 3.4K
15:10 84.35 84.35 84.30 84.31 3.6K
15:11 84.33 84.33 84.28 84.29 5.1K
15:12 84.31 84.31 84.30 84.30 4.3K
15:13 84.30 84.30 84.26 84.27 2.9K
15:14 84.27 84.27 84.24 84.24 0.6K
15:15 84.26 84.28 84.26 84.26 4.5K
15:16 84.27 84.27 84.23 84.23 5.0K
15:17 84.23 84.25 84.21 84.24 5.0K
15:18 84.23 84.23 84.16 84.16 4.3K
15:19 84.18 84.18 84.16 84.16 3.6K
15:20 84.16 84.19 84.14 84.19 5.9K
15:21 84.21 84.21 84.18 84.21 2.9K
15:22 84.23 84.23 84.19 84.20 5.7K
15:23 84.20 84.20 84.14 84.14 4.9K
15:24 84.14 84.19 84.14 84.19 2.4K
15:25 84.18 84.18 84.14 84.14 2.8K
15:26 84.11 84.13 84.10 84.13 3.6K
15:27 84.13 84.13 84.11 84.11 2.9K
15:28 84.11 84.14 84.11 84.14 4.9K
15:29 84.14 84.18 84.14 84.14 2.9K
15:30 84.14 84.19 84.11 84.19 5.8K
15:31 84.19 84.19 84.15 84.17 3.8K
15:32 84.17 84.17 84.16 84.17 4.8K
15:33 84.18 84.18 84.14 84.16 5.7K
15:34 84.16 84.19 84.16 84.17 3.6K
15:35 84.17 84.17 84.15 84.15 4.1K
15:36 84.15 84.15 84.12 84.13 15.6K
15:37 84.13 84.13 84.07 84.08 5.6K
15:38 84.08 84.08 84.05 84.05 3.5K
15:39 84.04 84.11 84.04 84.09 6.3K
15:40 84.10 84.17 84.09 84.17 8.8K
15:41 84.17 84.27 84.17 84.27 6.3K
15:42 84.27 84.27 84.23 84.26 6.8K
15:43 84.26 84.26 84.24 84.24 3.1K
15:44 84.24 84.25 84.24 84.25 5.1K
15:45 84.23 84.24 84.23 84.23 5.1K
15:46 84.24 84.29 84.24 84.27 11.4K
15:47 84.32 84.42 84.32 84.42 7.9K
15:48 84.41 84.42 84.41 84.42 2.4K
15:49 84.42 84.42 84.36 84.36 8.3K
15:50 84.37 84.45 84.34 84.42 10.1K
15:51 84.44 84.55 84.44 84.55 13.4K
15:52 84.55 84.57 84.50 84.52 7.5K
15:53 84.52 84.53 84.51 84.53 9.4K
15:54 84.56 84.60 84.56 84.60 18.9K
15:55 84.59 84.59 84.52 84.58 23.8K
15:56 84.59 84.66 84.59 84.62 28.3K
15:57 84.66 84.70 84.57 84.57 38.8K
15:58 84.58 84.63 84.57 84.63 35.2K
15:59 84.63 84.67 84.63 84.66 48.7K
16:00 84.59 84.64 84.53 84.63 632.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据