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 83.13 84.01 82.10 82.97 65.5K
09:32 82.97 83.34 82.94 83.34 45.7K
09:33 83.32 83.32 83.27 83.27 9.2K
09:34 83.27 83.27 83.27 83.27 0.5K
09:35 83.27 83.51 83.10 83.10 10.0K
09:36 83.10 83.10 82.80 82.83 7.5K
09:37 82.83 83.28 82.83 83.28 7.5K
09:38 82.86 83.08 82.86 83.08 3.3K
09:39 83.29 83.29 82.87 83.00 0.8K
09:40 82.92 83.08 82.92 83.08 6.7K
09:41 83.24 83.24 83.24 83.24 0.8K
09:42 83.24 83.48 83.19 83.48 4.4K
09:43 83.42 83.42 83.42 83.42 12.1K
09:44 83.43 83.46 83.27 83.27 11.1K
09:45 83.33 83.43 83.33 83.43 4.8K
09:46 83.43 83.45 83.31 83.39 4.9K
09:47 83.39 83.39 83.39 83.39 1.6K
09:48 83.35 83.51 83.35 83.44 6.2K
09:49 83.43 83.44 83.39 83.39 5.8K
09:50 83.39 83.39 83.20 83.27 6.7K
09:51 83.34 83.34 83.27 83.27 3.1K
09:52 83.27 83.32 83.17 83.17 8.6K
09:53 83.21 83.21 83.21 83.21 2.4K
09:54 83.21 83.21 83.21 83.21 1.1K
09:55 83.21 83.21 83.11 83.11 2.2K
09:56 83.11 83.17 83.02 83.02 4.2K
09:57 83.02 83.02 82.96 82.96 3.9K
09:58 83.03 83.08 83.03 83.08 23.4K
09:59 83.08 83.08 83.03 83.06 3.5K
10:00 83.12 83.12 83.02 83.06 15.4K
10:01 82.82 82.87 82.78 82.86 20.8K
10:02 82.86 82.90 82.73 82.73 5.4K
10:03 82.86 82.86 82.73 82.73 9.3K
10:04 82.79 82.79 82.73 82.77 8.2K
10:05 82.79 82.79 82.73 82.73 7.9K
10:06 82.77 82.80 82.73 82.80 8.6K
10:07 82.80 82.80 82.78 82.79 1.0K
10:08 82.79 82.80 82.75 82.80 2.7K
10:09 82.78 82.79 82.76 82.76 5.1K
10:10 82.76 82.78 82.70 82.78 4.4K
10:11 82.78 82.83 82.65 82.68 11.1K
10:12 82.68 82.68 82.63 82.63 5.6K
10:13 82.66 82.66 82.58 82.61 26.2K
10:14 82.61 82.61 82.49 82.49 9.5K
10:15 82.52 82.52 82.39 82.45 2.8K
10:16 82.46 82.46 82.32 82.33 4.8K
10:17 82.33 82.47 82.33 82.43 10.4K
10:18 82.50 82.57 82.50 82.57 12.0K
10:19 82.52 82.63 82.52 82.63 5.7K
10:20 82.62 82.74 82.62 82.70 10.9K
10:21 82.69 82.69 82.66 82.67 15.4K
10:22 82.70 82.74 82.70 82.74 16.0K
10:23 82.73 82.73 82.72 82.73 4.1K
10:24 82.59 82.69 82.59 82.69 6.6K
10:25 82.65 82.69 82.65 82.69 2.1K
10:26 82.69 82.72 82.69 82.69 3.7K
10:27 82.66 82.66 82.64 82.66 5.1K
10:28 82.66 82.66 82.57 82.57 2.7K
10:29 82.60 82.65 82.60 82.64 13.0K
10:30 82.64 82.65 82.61 82.61 7.1K
10:31 82.61 82.61 82.53 82.56 6.5K
10:32 82.58 82.63 82.58 82.63 17.9K
10:33 82.66 82.66 82.65 82.66 7.9K
10:34 82.66 82.80 82.66 82.80 9.9K
10:35 82.80 82.80 82.71 82.71 6.0K
10:36 82.67 82.67 82.59 82.63 7.3K
10:37 82.63 82.63 82.52 82.52 6.3K
10:38 82.57 82.57 82.41 82.41 11.6K
10:39 82.44 82.55 82.44 82.55 4.4K
10:40 82.55 82.55 82.55 82.55 1.2K
10:41 82.50 82.52 82.50 82.50 10.3K
10:42 82.48 82.55 82.48 82.50 4.2K
10:43 82.45 82.45 82.35 82.35 1.5K
10:44 82.34 82.34 82.32 82.32 1.4K
10:45 82.42 82.42 82.37 82.37 1.6K
10:46 82.37 82.37 82.30 82.30 5.3K
10:47 82.23 82.25 82.22 82.25 5.0K
10:48 82.29 82.29 82.16 82.16 7.2K
10:49 82.14 82.14 82.09 82.09 4.0K
10:50 82.09 82.09 82.05 82.05 1.8K
10:51 82.05 82.05 81.94 81.95 35.8K
10:52 81.96 81.99 81.96 81.99 5.1K
10:53 81.93 81.98 81.87 81.98 3.7K
10:54 81.93 81.93 81.93 81.93 1.3K
10:55 81.93 81.99 81.89 81.94 3.3K
10:56 81.94 81.99 81.87 81.87 4.3K
10:57 81.87 81.90 81.86 81.90 6.7K
10:58 81.90 81.97 81.90 81.92 10.1K
10:59 81.92 82.09 81.92 82.09 21.7K
11:00 82.13 82.14 82.10 82.14 11.2K
11:01 82.14 82.26 82.14 82.26 10.9K
11:02 82.26 82.26 82.21 82.24 6.0K
11:03 82.24 82.32 82.22 82.32 8.4K
11:04 82.35 82.35 82.23 82.23 7.2K
11:05 82.23 82.23 82.21 82.21 2.8K
11:06 82.21 82.27 82.21 82.21 2.4K
11:07 82.19 82.23 82.19 82.23 0.8K
11:08 82.25 82.25 82.21 82.21 2.2K
11:09 82.25 82.33 82.25 82.33 8.4K
11:10 82.33 82.33 82.29 82.30 7.0K
11:11 82.30 82.30 82.28 82.28 0.6K
11:12 82.32 82.32 82.32 82.32 3.7K
11:13 82.32 82.32 82.27 82.32 4.6K
11:14 82.50 82.56 82.50 82.51 53.0K
11:15 82.52 82.61 82.52 82.52 33.9K
11:16 82.48 82.52 82.48 82.52 7.4K
11:17 82.52 82.52 82.48 82.51 4.6K
11:18 82.51 82.51 82.46 82.46 3.3K
11:19 82.46 82.49 82.44 82.44 6.2K
11:20 82.44 82.49 82.42 82.49 2.1K
11:21 82.49 82.49 82.49 82.49 0.6K
11:22 82.49 82.50 82.43 82.50 4.4K
11:23 82.50 82.50 82.43 82.49 4.8K
11:24 82.49 82.49 82.49 82.49 2.4K
11:25 82.49 82.50 82.49 82.50 1.9K
11:26 82.45 82.50 82.44 82.50 2.2K
11:27 82.50 82.50 82.35 82.35 11.9K
11:28 82.32 82.36 82.32 82.34 5.3K
11:29 82.34 82.39 82.31 82.39 25.9K
11:30 82.31 82.40 82.31 82.32 23.7K
11:31 82.32 82.38 82.23 82.34 27.0K
11:32 82.34 82.39 82.30 82.35 10.4K
11:33 82.30 82.30 82.26 82.26 4.2K
11:34 82.26 82.33 82.26 82.31 1.7K
11:35 82.32 82.35 82.28 82.32 3.2K
11:36 82.32 82.32 82.28 82.28 8.3K
11:37 82.32 82.32 82.32 82.32 2.1K
11:38 82.32 82.34 82.25 82.25 3.3K
11:39 82.25 82.25 82.18 82.18 1.9K
11:40 82.18 82.18 82.18 82.18 0.9K
11:41 82.18 82.27 82.18 82.27 1.6K
11:42 82.30 82.31 82.27 82.31 3.8K
11:43 82.31 82.37 82.31 82.37 11.9K
11:44 82.37 82.37 82.33 82.37 2.6K
11:45 82.37 82.37 82.33 82.37 2.2K
11:46 82.37 82.38 82.27 82.27 11.3K
11:47 82.30 82.30 82.30 82.30 0.7K
11:48 82.25 82.25 82.19 82.19 4.0K
11:49 82.19 82.26 82.19 82.26 0.9K
11:50 82.21 82.24 82.21 82.24 2.0K
11:51 82.24 82.35 82.24 82.35 9.2K
11:52 82.35 82.36 82.32 82.32 3.5K
11:53 82.33 82.38 82.33 82.38 20.9K
11:54 82.38 82.38 82.31 82.31 2.7K
11:55 82.34 82.35 82.32 82.33 2.0K
11:56 82.33 82.33 82.32 82.32 1.4K
11:57 82.32 82.35 82.31 82.31 5.2K
11:58 82.31 82.31 82.21 82.21 4.7K
11:59 82.21 82.23 82.18 82.19 3.7K
12:00 82.19 82.19 82.08 82.08 2.6K
12:01 82.08 82.08 82.01 82.01 4.7K
12:02 82.04 82.04 82.04 82.04 5.0K
12:03 82.02 82.08 82.01 82.05 2.9K
12:04 82.05 82.05 82.05 82.05 1.5K
12:05 82.05 82.05 81.95 81.95 4.1K
12:06 81.95 81.97 81.95 81.97 2.6K
12:07 81.97 82.02 81.94 82.01 5.6K
12:08 82.05 82.05 82.05 82.05 3.3K
12:09 82.11 82.12 82.09 82.09 3.3K
12:10 82.09 82.09 82.09 82.09 2.9K
12:11 82.08 82.08 82.08 82.08 0.8K
12:12 82.08 82.08 82.02 82.02 3.8K
12:13 82.02 82.02 82.00 82.01 2.1K
12:14 81.97 82.06 81.97 82.06 5.4K
12:15 82.06 82.07 82.06 82.07 0.9K
12:16 82.07 82.14 82.07 82.08 1.8K
12:17 82.06 82.10 82.04 82.04 3.6K
12:18 82.04 82.08 82.04 82.08 1.9K
12:19 82.11 82.12 82.10 82.10 4.7K
12:20 82.10 82.11 82.10 82.11 1.6K
12:21 82.16 82.16 82.06 82.06 7.7K
12:22 82.11 82.11 82.09 82.09 3.5K
12:23 82.07 82.07 82.05 82.06 4.9K
12:24 82.06 82.08 82.06 82.07 1.5K
12:25 82.07 82.11 82.07 82.11 1.4K
12:26 82.11 82.14 82.05 82.05 3.8K
12:27 82.05 82.09 82.05 82.05 5.3K
12:28 82.05 82.08 82.05 82.06 5.1K
12:29 82.01 82.05 82.01 82.05 4.8K
12:30 82.08 82.08 82.08 82.08 2.3K
12:31 82.12 82.15 82.10 82.15 4.2K
12:32 82.17 82.23 82.17 82.23 2.0K
12:33 82.23 82.23 82.21 82.21 1.3K
12:34 82.21 82.22 82.19 82.20 4.5K
12:35 82.20 82.20 82.18 82.20 1.3K
12:36 82.20 82.20 82.20 82.20 4.5K
12:37 82.12 82.12 82.07 82.11 3.1K
12:38 82.12 82.16 82.12 82.16 2.7K
12:39 82.15 82.15 82.13 82.13 2.4K
12:40 82.13 82.13 82.10 82.10 3.1K
12:41 82.10 82.15 82.10 82.13 3.0K
12:42 82.13 82.13 82.11 82.11 3.1K
12:43 82.13 82.26 82.13 82.26 11.7K
12:44 82.21 82.23 82.20 82.20 6.2K
12:45 82.20 82.21 82.16 82.16 5.2K
12:46 82.16 82.17 82.14 82.15 5.2K
12:47 82.15 82.21 82.14 82.17 5.2K
12:48 82.14 82.21 82.14 82.21 8.5K
12:49 82.18 82.22 82.18 82.20 4.1K
12:50 82.25 82.32 82.23 82.26 10.7K
12:51 82.27 82.27 82.16 82.17 4.4K
12:52 82.16 82.18 82.16 82.18 1.8K
12:53 82.15 82.18 82.15 82.15 3.6K
12:54 82.18 82.20 82.13 82.13 4.5K
12:55 82.17 82.17 82.11 82.11 4.1K
12:56 82.11 82.12 82.11 82.11 2.1K
12:57 82.11 82.29 82.11 82.29 13.2K
12:58 82.19 82.19 82.15 82.15 4.2K
12:59 82.15 82.20 82.15 82.16 1.9K
13:00 82.16 82.16 82.16 82.16 1.5K
13:01 82.15 82.15 82.15 82.15 0.4K
13:02 82.04 82.08 82.01 82.04 6.3K
13:03 82.04 82.12 82.04 82.12 3.3K
13:04 82.12 82.17 82.12 82.16 2.4K
13:05 82.16 82.16 82.10 82.10 5.6K
13:06 82.10 82.12 82.08 82.12 1.0K
13:07 82.13 82.13 82.09 82.09 0.9K
13:08 82.15 82.17 82.15 82.17 3.5K
13:09 82.21 82.28 82.18 82.28 4.6K
13:10 82.29 82.32 82.29 82.31 7.5K
13:11 82.27 82.33 82.27 82.30 8.7K
13:12 82.30 82.30 82.27 82.30 3.2K
13:13 82.30 82.30 82.30 82.30 2.7K
13:14 82.30 82.31 82.29 82.31 2.4K
13:15 82.31 82.32 82.31 82.31 4.1K
13:16 82.31 82.34 82.19 82.19 9.0K
13:17 82.22 82.22 82.18 82.18 4.9K
13:18 82.18 82.18 82.15 82.15 3.3K
13:19 82.13 82.17 82.13 82.17 5.5K
13:20 82.20 82.20 82.14 82.14 2.0K
13:21 82.14 82.18 82.14 82.18 1.9K
13:22 82.18 82.23 82.18 82.22 1.6K
13:23 82.21 82.23 82.21 82.23 1.7K
13:24 82.24 82.29 82.22 82.26 3.7K
13:25 82.22 82.24 82.22 82.24 4.3K
13:26 82.23 82.23 82.23 82.23 2.9K
13:27 82.20 82.20 82.19 82.19 2.2K
13:28 82.19 82.19 82.19 82.19 0.5K
13:29 82.19 82.19 82.14 82.14 3.9K
13:30 82.14 82.22 82.14 82.18 2.9K
13:31 82.18 82.18 82.10 82.10 3.5K
13:32 82.10 82.12 82.10 82.12 1.7K
13:33 82.12 82.12 82.12 82.12 1.5K
13:34 82.12 82.24 82.12 82.21 8.5K
13:35 82.21 82.24 82.21 82.21 5.0K
13:36 82.22 82.22 82.20 82.20 4.6K
13:37 82.20 82.20 82.20 82.20 2.4K
13:38 82.20 82.22 82.19 82.21 7.5K
13:39 82.21 82.24 82.21 82.24 2.2K
13:40 82.24 82.26 82.23 82.23 3.7K
13:41 82.23 82.24 82.21 82.21 5.5K
13:42 82.21 82.21 82.20 82.20 2.0K
13:43 82.18 82.18 82.15 82.15 2.5K
13:44 82.17 82.18 82.15 82.17 4.5K
13:45 82.17 82.17 82.14 82.14 2.9K
13:46 82.15 82.18 82.14 82.18 15.3K
13:47 82.19 82.25 82.17 82.20 11.1K
13:48 82.22 82.22 82.18 82.20 3.4K
13:49 82.20 82.20 82.15 82.19 7.4K
13:50 82.20 82.23 82.16 82.22 9.5K
13:51 82.23 82.30 82.23 82.24 4.7K
13:52 82.28 82.29 82.28 82.29 3.4K
13:53 82.28 82.28 82.22 82.22 7.9K
13:54 82.22 82.24 82.21 82.24 1.3K
13:55 82.24 82.32 82.24 82.32 9.0K
13:56 82.32 82.42 82.32 82.42 10.7K
13:57 82.42 82.42 82.41 82.41 1.9K
13:58 82.41 82.44 82.41 82.44 5.0K
13:59 82.44 82.45 82.44 82.45 1.4K
14:00 82.45 82.45 82.41 82.42 5.9K
14:01 82.42 82.42 82.36 82.36 3.2K
14:02 82.33 82.33 82.30 82.31 5.9K
14:03 82.31 82.31 82.29 82.29 3.9K
14:04 82.31 82.31 82.21 82.21 2.3K
14:05 82.21 82.25 82.21 82.25 3.1K
14:06 82.27 82.27 82.26 82.26 3.2K
14:07 82.26 82.26 82.19 82.19 1.7K
14:08 82.16 82.16 82.16 82.16 7.4K
14:09 82.17 82.24 82.17 82.24 3.1K
14:10 82.23 82.23 82.20 82.21 5.1K
14:11 82.21 82.21 82.13 82.17 6.2K
14:12 82.17 82.17 82.16 82.16 2.9K
14:13 82.16 82.18 82.16 82.18 1.5K
14:14 82.19 82.24 82.19 82.23 8.2K
14:15 82.32 82.32 82.26 82.26 7.4K
14:16 82.26 82.26 82.25 82.25 0.7K
14:17 82.28 82.29 82.25 82.29 3.4K
14:18 82.29 82.29 82.26 82.26 3.1K
14:19 82.26 82.26 82.26 82.26 1.6K
14:20 82.21 82.27 82.21 82.27 5.5K
14:21 82.24 82.27 82.21 82.27 3.8K
14:22 82.27 82.27 82.25 82.25 2.2K
14:23 82.20 82.20 82.19 82.19 4.9K
14:24 82.19 82.19 82.19 82.19 11.5K
14:25 82.20 82.22 82.20 82.22 4.2K
14:26 82.22 82.28 82.22 82.28 4.0K
14:27 82.28 82.32 82.28 82.32 4.3K
14:28 82.33 82.36 82.33 82.36 4.6K
14:29 82.36 82.39 82.34 82.39 4.3K
14:30 82.39 82.41 82.36 82.36 7.9K
14:31 82.37 82.39 82.35 82.35 7.4K
14:32 82.34 82.34 82.29 82.30 21.8K
14:33 82.30 82.30 82.27 82.29 3.1K
14:34 82.29 82.29 82.24 82.26 4.4K
14:35 82.25 82.25 82.24 82.25 2.9K
14:36 82.25 82.26 82.22 82.22 3.4K
14:37 82.22 82.22 82.20 82.22 2.3K
14:38 82.22 82.22 82.15 82.15 9.9K
14:39 82.15 82.15 82.15 82.15 1.8K
14:40 82.15 82.19 82.15 82.19 3.2K
14:41 82.18 82.24 82.18 82.24 2.1K
14:42 82.24 82.24 82.19 82.21 4.5K
14:43 82.21 82.23 82.21 82.23 3.1K
14:44 82.19 82.25 82.19 82.25 3.1K
14:45 82.21 82.28 82.21 82.28 3.1K
14:46 82.28 82.28 82.26 82.27 1.9K
14:47 82.24 82.24 82.24 82.24 2.7K
14:48 82.21 82.22 82.17 82.19 6.8K
14:49 82.19 82.19 82.19 82.19 0.4K
14:50 82.15 82.21 82.15 82.18 7.0K
14:51 82.16 82.19 82.16 82.19 3.0K
14:52 82.19 82.19 82.19 82.19 1.2K
14:53 82.19 82.20 82.19 82.20 4.2K
14:54 82.21 82.21 82.21 82.21 2.3K
14:55 82.23 82.24 82.22 82.24 3.2K
14:56 82.24 82.24 82.21 82.21 3.4K
14:57 82.21 82.23 82.21 82.22 37.0K
14:58 82.24 82.28 82.24 82.28 2.6K
14:59 82.28 82.28 82.22 82.22 3.3K
15:00 82.22 82.22 82.22 82.22 1.5K
15:01 82.22 82.22 82.11 82.11 4.7K
15:02 82.09 82.09 82.09 82.09 1.1K
15:03 82.00 82.07 82.00 82.07 4.0K
15:04 82.06 82.08 82.06 82.08 5.9K
15:05 82.08 82.08 82.06 82.06 2.1K
15:06 82.07 82.08 82.07 82.08 2.0K
15:07 82.10 82.14 82.10 82.14 7.6K
15:08 82.14 82.17 82.14 82.15 2.8K
15:09 82.14 82.17 82.14 82.17 2.0K
15:10 82.17 82.17 82.09 82.09 1.9K
15:11 82.09 82.09 82.07 82.08 3.7K
15:12 82.08 82.08 82.02 82.08 5.7K
15:13 82.06 82.06 82.02 82.02 5.1K
15:14 82.02 82.04 82.01 82.04 2.0K
15:15 82.04 82.04 81.98 82.00 8.1K
15:16 82.02 82.03 82.01 82.02 4.3K
15:17 82.00 82.00 81.93 81.93 6.5K
15:18 81.93 81.97 81.93 81.96 6.7K
15:19 81.96 82.03 81.96 82.03 44.9K
15:20 82.03 82.03 81.99 82.00 5.3K
15:21 82.02 82.04 82.01 82.02 11.1K
15:22 82.02 82.02 81.97 82.01 11.2K
15:23 82.05 82.05 82.02 82.04 9.2K
15:24 82.04 82.04 82.02 82.04 4.2K
15:25 82.06 82.06 82.00 82.00 7.7K
15:26 82.00 82.02 82.00 82.02 127.5K
15:27 82.07 82.10 82.02 82.02 10.1K
15:28 82.02 82.04 82.00 82.02 8.2K
15:29 82.02 82.05 82.02 82.05 3.3K
15:30 82.03 82.08 82.03 82.08 4.8K
15:31 82.09 82.09 82.04 82.04 7.5K
15:32 82.05 82.05 81.97 81.99 7.0K
15:33 81.93 81.93 81.87 81.90 10.6K
15:34 81.86 81.87 81.82 81.85 4.6K
15:35 81.78 81.79 81.75 81.75 3.3K
15:36 81.75 81.76 81.72 81.72 6.1K
15:37 81.74 81.74 81.69 81.73 4.5K
15:38 81.74 81.80 81.74 81.80 7.5K
15:39 81.83 81.86 81.83 81.86 6.5K
15:40 81.85 81.85 81.78 81.82 54.1K
15:41 81.84 81.84 81.77 81.79 12.0K
15:42 81.76 81.78 81.72 81.72 7.5K
15:43 81.72 81.74 81.68 81.74 4.9K
15:44 81.74 81.83 81.74 81.83 3.7K
15:45 81.79 81.79 81.70 81.70 6.2K
15:46 81.70 81.73 81.70 81.73 9.0K
15:47 81.73 81.73 81.72 81.73 4.8K
15:48 81.72 81.74 81.72 81.74 8.9K
15:49 81.73 81.79 81.71 81.79 9.0K
15:50 81.74 81.79 81.74 81.75 8.7K
15:51 81.79 81.81 81.77 81.81 19.9K
15:52 81.85 81.85 81.75 81.75 12.7K
15:53 81.80 81.94 81.80 81.94 19.5K
15:54 81.92 81.94 81.92 81.92 21.1K
15:55 81.93 81.93 81.90 81.90 24.8K
15:56 81.89 81.98 81.89 81.98 33.9K
15:57 81.91 82.05 81.91 82.05 64.8K
15:58 82.07 82.11 82.05 82.07 57.3K
15:59 82.06 82.09 82.06 82.06 53.9K
16:00 82.02 82.07 81.95 82.07 754.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据