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 81.85 82.30 81.67 81.67 22.1K
09:32 81.77 81.82 81.47 81.57 25.1K
09:33 81.43 81.68 81.43 81.68 3.3K
09:34 81.69 81.69 81.44 81.66 16.1K
09:35 81.80 81.99 81.80 81.99 16.2K
09:36 81.85 82.03 81.85 81.91 9.7K
09:37 81.91 81.91 81.85 81.87 7.2K
09:38 81.87 81.87 81.77 81.84 5.8K
09:39 81.78 81.80 81.78 81.80 5.9K
09:40 81.80 81.80 81.67 81.78 2.0K
09:41 81.77 81.82 81.72 81.82 28.9K
09:42 81.80 82.03 81.80 82.03 12.7K
09:43 82.02 82.09 82.01 82.09 8.6K
09:44 82.15 82.52 82.15 82.52 59.6K
09:45 82.53 82.53 82.47 82.47 6.9K
09:46 82.45 82.48 82.37 82.44 7.1K
09:47 82.44 82.48 82.44 82.48 3.0K
09:48 82.45 82.45 82.43 82.45 7.9K
09:49 82.45 82.45 82.32 82.38 23.7K
09:50 82.35 82.52 82.35 82.46 9.4K
09:51 82.46 82.46 82.23 82.25 4.7K
09:52 82.25 82.29 82.24 82.24 10.0K
09:53 82.24 82.25 82.24 82.25 1.0K
09:54 82.28 82.31 82.23 82.23 5.1K
09:55 82.23 82.51 82.23 82.32 4.4K
09:56 82.30 82.36 82.30 82.36 3.1K
09:57 82.36 82.64 82.36 82.64 14.2K
09:58 82.59 82.59 82.59 82.59 2.8K
09:59 82.54 82.61 82.54 82.54 3.4K
10:00 82.54 82.59 82.53 82.53 3.7K
10:01 82.48 82.48 82.26 82.26 17.0K
10:02 82.34 82.34 82.22 82.24 6.6K
10:03 82.24 82.24 82.23 82.23 5.5K
10:04 82.24 82.24 82.17 82.17 3.4K
10:05 82.13 82.13 82.06 82.11 9.3K
10:06 82.14 82.14 82.08 82.08 2.7K
10:07 82.08 82.18 82.08 82.18 2.8K
10:08 82.31 82.31 82.27 82.28 5.2K
10:09 82.34 82.40 82.34 82.34 1.7K
10:10 82.33 82.33 82.18 82.19 2.1K
10:11 82.19 82.19 82.06 82.10 4.9K
10:12 82.10 82.13 82.05 82.13 2.8K
10:13 82.15 82.15 82.06 82.14 2.2K
10:14 82.09 82.19 82.09 82.19 4.4K
10:15 82.20 82.20 82.14 82.17 1.5K
10:16 82.17 82.18 82.14 82.14 1.3K
10:17 82.14 82.22 82.14 82.22 2.0K
10:18 82.22 82.30 82.22 82.30 2.4K
10:19 82.28 82.37 82.28 82.37 5.9K
10:20 82.37 82.37 82.30 82.30 3.2K
10:21 82.30 82.41 82.30 82.41 2.9K
10:22 82.41 82.41 82.33 82.33 3.1K
10:23 82.33 82.37 82.33 82.36 8.4K
10:24 82.34 82.36 82.31 82.31 5.6K
10:25 82.35 82.46 82.35 82.46 5.4K
10:26 82.46 82.46 82.31 82.33 3.4K
10:27 82.33 82.45 82.33 82.44 16.0K
10:28 82.44 82.48 82.41 82.48 2.7K
10:29 82.48 82.48 82.46 82.47 1.2K
10:30 82.40 82.42 82.38 82.38 6.9K
10:31 82.35 82.52 82.35 82.52 11.7K
10:32 82.52 82.59 82.52 82.59 9.2K
10:33 82.57 82.57 82.51 82.55 9.2K
10:34 82.55 82.63 82.55 82.58 4.8K
10:35 82.47 82.59 82.44 82.52 51.5K
10:36 82.52 82.53 82.45 82.53 3.6K
10:37 82.54 82.63 82.54 82.63 15.3K
10:38 82.70 82.70 82.48 82.56 13.2K
10:39 82.54 82.54 82.54 82.54 1.6K
10:40 82.51 82.64 82.51 82.64 11.2K
10:41 82.61 82.62 82.54 82.58 2.0K
10:42 82.58 82.58 82.48 82.57 4.8K
10:43 82.57 82.64 82.55 82.61 7.0K
10:44 82.66 82.66 82.60 82.60 2.0K
10:45 82.58 82.60 82.56 82.59 1.8K
10:46 82.54 82.64 82.54 82.56 10.4K
10:47 82.60 82.63 82.56 82.63 7.0K
10:48 82.60 82.60 82.57 82.57 2.8K
10:49 82.60 82.60 82.54 82.54 3.1K
10:50 82.54 82.54 82.51 82.51 1.9K
10:51 82.51 82.51 82.48 82.50 2.3K
10:52 82.50 82.53 82.50 82.53 4.2K
10:53 82.53 82.53 82.51 82.53 1.1K
10:54 82.48 82.56 82.48 82.56 5.3K
10:55 82.56 82.59 82.54 82.59 3.3K
10:56 82.63 82.65 82.63 82.65 5.2K
10:57 82.65 82.87 82.65 82.87 11.0K
10:58 82.82 82.83 82.76 82.76 3.5K
10:59 82.79 82.79 82.70 82.70 4.1K
11:00 82.70 82.78 82.70 82.78 3.5K
11:01 82.73 82.77 82.67 82.67 3.1K
11:02 82.67 82.74 82.67 82.72 3.1K
11:03 82.76 82.76 82.70 82.70 2.7K
11:04 82.70 82.73 82.70 82.73 1.4K
11:05 82.62 82.62 82.54 82.54 3.1K
11:06 82.62 82.66 82.62 82.64 5.5K
11:07 82.64 82.67 82.59 82.67 3.2K
11:08 82.66 82.66 82.59 82.64 2.9K
11:09 82.64 82.65 82.62 82.62 2.4K
11:10 82.61 82.63 82.61 82.62 1.9K
11:11 82.62 82.65 82.61 82.63 2.2K
11:12 82.63 82.63 82.60 82.60 0.8K
11:13 82.63 82.63 82.61 82.61 2.4K
11:14 82.57 82.57 82.56 82.57 4.8K
11:15 82.57 82.58 82.53 82.53 2.7K
11:16 82.53 82.61 82.53 82.61 3.0K
11:17 82.62 82.67 82.57 82.67 4.3K
11:18 82.67 82.72 82.62 82.62 4.2K
11:19 82.69 82.72 82.65 82.72 2.9K
11:20 82.72 82.72 82.72 82.72 0.7K
11:21 82.72 82.72 82.67 82.70 0.7K
11:22 82.70 82.70 82.67 82.70 4.7K
11:23 82.70 82.75 82.70 82.74 3.0K
11:24 82.75 82.76 82.75 82.76 2.6K
11:25 82.82 82.82 82.78 82.78 4.9K
11:26 82.69 82.69 82.66 82.68 2.7K
11:27 82.68 82.72 82.68 82.71 1.7K
11:28 82.79 82.79 82.67 82.67 5.6K
11:29 82.67 82.67 82.60 82.64 3.6K
11:30 82.64 82.64 82.62 82.62 1.0K
11:31 82.62 82.62 82.56 82.60 1.3K
11:32 82.60 82.60 82.55 82.55 1.0K
11:33 82.55 82.55 82.52 82.54 3.1K
11:34 82.57 82.57 82.51 82.53 2.9K
11:35 82.57 82.57 82.57 82.57 2.4K
11:36 82.57 82.58 82.57 82.58 1.5K
11:37 82.58 82.60 82.57 82.57 2.9K
11:38 82.50 82.54 82.48 82.54 3.0K
11:39 82.53 82.57 82.50 82.50 3.2K
11:40 82.51 82.51 82.42 82.45 4.0K
11:41 82.45 82.51 82.45 82.51 2.4K
11:42 82.51 82.58 82.51 82.58 0.7K
11:43 82.58 82.58 82.53 82.55 1.9K
11:44 82.57 82.59 82.57 82.59 1.5K
11:45 82.59 82.60 82.58 82.60 1.8K
11:46 82.58 82.59 82.56 82.59 1.8K
11:47 82.53 82.57 82.53 82.57 3.1K
11:48 82.56 82.56 82.55 82.55 0.7K
11:49 82.49 82.50 82.49 82.50 4.1K
11:50 82.46 82.46 82.44 82.45 4.5K
11:51 82.46 82.46 82.37 82.37 5.8K
11:52 82.36 82.42 82.36 82.37 4.7K
11:53 82.37 82.37 82.32 82.32 2.0K
11:54 82.32 82.35 82.32 82.35 3.9K
11:55 82.35 82.35 82.30 82.31 2.3K
11:56 82.30 82.34 82.30 82.34 3.4K
11:57 82.34 82.34 82.33 82.33 0.9K
11:58 82.33 82.33 82.30 82.32 1.7K
11:59 82.32 82.33 82.30 82.31 3.1K
12:00 82.32 82.35 82.32 82.35 6.4K
12:01 82.35 82.35 82.34 82.34 4.3K
12:02 82.34 82.35 82.32 82.35 2.1K
12:03 82.37 82.43 82.37 82.43 2.7K
12:04 82.43 82.45 82.39 82.45 4.0K
12:05 82.42 82.42 82.37 82.37 1.1K
12:06 82.35 82.40 82.35 82.37 1.0K
12:07 82.37 82.37 82.31 82.31 1.9K
12:08 82.31 82.36 82.31 82.36 2.5K
12:09 82.36 82.42 82.36 82.39 2.0K
12:10 82.39 82.48 82.39 82.48 2.0K
12:11 82.48 82.49 82.46 82.49 0.9K
12:12 82.48 82.52 82.47 82.52 6.9K
12:13 82.49 82.49 82.42 82.45 2.4K
12:14 82.45 82.46 82.39 82.41 1.4K
12:15 82.38 82.43 82.38 82.43 0.6K
12:16 82.43 82.46 82.43 82.46 2.9K
12:17 82.48 82.49 82.45 82.49 2.2K
12:18 82.49 82.49 82.45 82.48 2.1K
12:19 82.48 82.48 82.45 82.45 1.2K
12:20 82.45 82.48 82.45 82.46 2.2K
12:21 82.42 82.42 82.41 82.42 2.8K
12:22 82.44 82.44 82.41 82.41 4.4K
12:23 82.41 82.42 82.40 82.41 2.0K
12:24 82.42 82.42 82.41 82.41 2.1K
12:25 82.41 82.44 82.36 82.38 5.3K
12:26 82.37 82.38 82.35 82.35 1.2K
12:27 82.35 82.36 82.34 82.35 2.1K
12:28 82.37 82.39 82.37 82.37 3.3K
12:29 82.40 82.43 82.40 82.40 3.1K
12:30 82.39 82.39 82.35 82.35 1.5K
12:31 82.35 82.39 82.35 82.39 4.3K
12:32 82.39 82.41 82.39 82.39 1.1K
12:33 82.36 82.38 82.35 82.38 6.1K
12:34 82.38 82.39 82.36 82.39 0.8K
12:35 82.37 82.37 82.28 82.28 8.8K
12:36 82.28 82.33 82.27 82.33 21.7K
12:37 82.32 82.34 82.32 82.34 1.4K
12:38 82.34 82.34 82.34 82.34 1.3K
12:39 82.32 82.32 82.31 82.31 3.1K
12:40 82.31 82.32 82.30 82.32 1.7K
12:41 82.32 82.34 82.32 82.34 1.0K
12:42 82.34 82.35 82.33 82.35 2.7K
12:43 82.38 82.38 82.37 82.37 2.7K
12:44 82.37 82.37 82.30 82.30 1.9K
12:45 82.32 82.35 82.32 82.32 2.3K
12:46 82.32 82.33 82.32 82.33 0.9K
12:47 82.33 82.33 82.33 82.33 0.6K
12:48 82.33 82.39 82.33 82.39 3.2K
12:49 82.39 82.42 82.39 82.39 2.9K
12:50 82.39 82.39 82.38 82.39 0.8K
12:51 82.39 82.47 82.39 82.47 1.8K
12:52 82.45 82.47 82.45 82.46 1.5K
12:53 82.46 82.48 82.45 82.48 4.0K
12:54 82.50 82.51 82.50 82.50 6.2K
12:55 82.50 82.50 82.50 82.50 1.2K
12:56 82.50 82.50 82.50 82.50 0.7K
12:57 82.50 82.50 82.48 82.49 4.4K
12:58 82.49 82.53 82.49 82.53 2.2K
12:59 82.54 82.62 82.54 82.62 2.9K
13:00 82.62 82.65 82.62 82.63 1.6K
13:01 82.65 82.65 82.59 82.59 4.4K
13:02 82.59 82.59 82.54 82.57 0.8K
13:03 82.57 82.57 82.51 82.51 2.5K
13:04 82.53 82.56 82.53 82.56 1.7K
13:05 82.56 82.60 82.56 82.58 2.3K
13:06 82.58 82.61 82.58 82.58 2.6K
13:07 82.58 82.71 82.58 82.71 2.6K
13:08 82.71 82.71 82.71 82.71 1.2K
13:09 82.71 82.74 82.71 82.73 6.1K
13:10 82.72 82.72 82.71 82.71 0.6K
13:11 82.73 82.73 82.70 82.71 1.9K
13:12 82.71 82.71 82.69 82.69 1.7K
13:13 82.69 82.69 82.69 82.69 0.6K
13:14 82.69 82.72 82.69 82.69 0.7K
13:15 82.69 82.70 82.66 82.66 2.0K
13:16 82.70 82.70 82.67 82.68 1.4K
13:17 82.68 82.68 82.65 82.65 1.7K
13:18 82.65 82.65 82.61 82.62 1.8K
13:19 82.62 82.64 82.62 82.64 1.1K
13:20 82.61 82.63 82.61 82.63 3.2K
13:21 82.63 82.63 82.61 82.61 1.3K
13:22 82.61 82.66 82.61 82.64 2.3K
13:23 82.65 82.65 82.62 82.62 1.8K
13:24 82.61 82.63 82.61 82.63 1.5K
13:25 82.63 82.63 82.61 82.63 3.7K
13:26 82.63 82.66 82.63 82.65 3.9K
13:27 82.69 82.77 82.68 82.77 2.3K
13:28 82.77 82.77 82.71 82.71 2.4K
13:29 82.71 82.76 82.71 82.76 1.4K
13:30 82.76 82.76 82.72 82.72 1.3K
13:31 82.70 82.79 82.70 82.79 3.9K
13:32 82.79 82.79 82.69 82.72 3.2K
13:33 82.74 82.78 82.74 82.78 1.1K
13:34 82.78 82.78 82.77 82.78 1.1K
13:35 82.80 82.80 82.79 82.79 0.9K
13:36 82.79 82.83 82.79 82.83 7.0K
13:37 82.84 82.84 82.82 82.82 4.6K
13:38 82.82 82.82 82.78 82.78 2.0K
13:39 82.77 82.87 82.77 82.87 9.3K
13:40 82.87 82.92 82.87 82.92 7.9K
13:41 82.92 82.94 82.92 82.92 3.4K
13:42 82.90 82.90 82.81 82.81 2.3K
13:43 82.80 82.80 82.77 82.77 1.7K
13:44 82.77 82.77 82.76 82.76 0.5K
13:45 82.79 82.79 82.74 82.74 1.8K
13:46 82.74 82.77 82.74 82.77 1.8K
13:47 82.77 82.80 82.77 82.80 3.7K
13:48 82.80 82.83 82.80 82.83 3.3K
13:49 82.83 82.84 82.81 82.81 2.2K
13:50 82.82 82.89 82.82 82.86 2.7K
13:51 82.86 82.89 82.86 82.86 2.1K
13:52 82.83 82.83 82.83 82.83 1.0K
13:53 82.83 82.83 82.82 82.82 0.9K
13:54 82.82 82.82 82.82 82.82 0.5K
13:55 82.78 82.78 82.75 82.75 1.4K
13:56 82.76 82.80 82.73 82.75 2.0K
13:57 82.76 82.79 82.76 82.77 1.8K
13:58 82.79 82.84 82.77 82.84 1.7K
13:59 82.84 82.84 82.83 82.84 1.4K
14:00 82.84 82.85 82.84 82.84 1.6K
14:01 82.84 82.87 82.84 82.87 3.3K
14:02 82.87 82.93 82.87 82.93 3.2K
14:03 82.89 82.90 82.84 82.84 2.0K
14:04 82.87 82.88 82.86 82.88 1.0K
14:05 82.88 82.89 82.88 82.88 1.2K
14:06 82.91 82.93 82.91 82.93 4.1K
14:07 82.93 83.00 82.93 82.94 35.7K
14:08 82.93 82.94 82.92 82.92 2.1K
14:09 82.92 82.92 82.84 82.84 2.1K
14:10 82.84 82.87 82.84 82.87 0.7K
14:11 82.87 82.91 82.87 82.91 2.0K
14:12 82.91 82.93 82.91 82.93 2.0K
14:13 82.93 82.93 82.93 82.93 1.2K
14:14 82.91 82.91 82.89 82.89 1.9K
14:15 82.83 82.86 82.80 82.80 1.2K
14:16 82.84 82.84 82.82 82.82 1.2K
14:17 82.84 82.85 82.82 82.82 1.5K
14:18 82.82 82.82 82.82 82.82 1.5K
14:19 82.82 82.82 82.81 82.81 0.6K
14:20 82.81 82.81 82.81 82.81 1.9K
14:21 82.80 82.82 82.80 82.82 3.1K
14:22 82.86 82.87 82.85 82.85 1.4K
14:23 82.85 82.88 82.85 82.88 1.1K
14:24 82.89 82.89 82.87 82.87 2.4K
14:25 82.87 82.88 82.85 82.85 2.0K
14:26 82.84 82.86 82.84 82.86 2.1K
14:27 82.86 82.86 82.86 82.86 2.5K
14:28 82.88 82.88 82.87 82.88 1.7K
14:29 82.87 82.94 82.87 82.92 5.9K
14:30 82.88 82.91 82.88 82.90 2.1K
14:31 82.94 82.94 82.91 82.92 3.6K
14:32 82.92 82.94 82.90 82.92 0.8K
14:33 82.92 82.93 82.92 82.93 1.7K
14:34 82.93 82.96 82.93 82.94 2.3K
14:35 82.94 82.94 82.89 82.90 4.5K
14:36 82.89 82.91 82.89 82.91 6.7K
14:37 82.92 82.93 82.91 82.91 4.0K
14:38 82.88 82.94 82.88 82.92 7.7K
14:39 82.92 82.97 82.92 82.97 6.0K
14:40 82.96 83.00 82.95 82.95 4.3K
14:41 82.98 83.00 82.94 82.96 3.4K
14:42 82.96 82.97 82.95 82.97 1.4K
14:43 82.98 83.00 82.97 83.00 2.0K
14:44 82.99 82.99 82.93 82.93 7.4K
14:45 82.93 82.95 82.93 82.95 1.5K
14:46 82.85 82.87 82.84 82.84 2.5K
14:47 82.86 82.88 82.86 82.88 1.6K
14:48 82.88 82.88 82.84 82.84 2.4K
14:49 82.84 82.85 82.83 82.85 2.1K
14:50 82.85 82.85 82.79 82.79 3.0K
14:51 82.79 82.88 82.77 82.88 3.6K
14:52 82.86 82.86 82.82 82.82 3.6K
14:53 82.83 82.83 82.80 82.80 1.1K
14:54 82.84 82.86 82.84 82.86 1.3K
14:55 82.89 82.90 82.88 82.88 1.9K
14:56 82.88 82.91 82.84 82.84 3.6K
14:57 82.84 82.94 82.84 82.94 3.2K
14:58 82.89 82.90 82.86 82.90 1.2K
14:59 82.90 82.91 82.89 82.91 2.0K
15:00 82.94 82.98 82.93 82.98 3.3K
15:01 82.97 82.97 82.87 82.95 5.4K
15:02 82.95 82.95 82.90 82.93 1.3K
15:03 82.93 82.93 82.93 82.93 0.6K
15:04 82.96 82.96 82.93 82.96 0.9K
15:05 82.96 82.98 82.96 82.96 3.2K
15:06 82.96 82.97 82.96 82.97 0.8K
15:07 82.97 82.98 82.95 82.96 2.8K
15:08 82.96 82.98 82.96 82.98 1.4K
15:09 82.98 82.99 82.95 82.99 6.8K
15:10 83.00 83.05 82.99 83.02 8.7K
15:11 83.02 83.03 83.02 83.03 1.3K
15:12 83.03 83.03 83.03 83.03 1.1K
15:13 83.06 83.06 83.05 83.05 4.2K
15:14 83.05 83.06 82.99 82.99 3.5K
15:15 83.00 83.00 82.99 83.00 2.0K
15:16 83.00 83.00 82.95 82.98 3.8K
15:17 82.98 82.98 82.97 82.97 3.6K
15:18 82.95 82.97 82.95 82.96 5.7K
15:19 82.95 82.97 82.94 82.97 6.0K
15:20 82.97 83.08 82.96 83.08 18.1K
15:21 83.08 83.08 83.07 83.08 3.0K
15:22 83.10 83.10 83.03 83.03 3.7K
15:23 83.03 83.05 82.99 83.03 13.5K
15:24 82.99 82.99 82.95 82.97 6.5K
15:25 82.97 82.97 82.93 82.93 3.4K
15:26 82.99 83.03 82.98 83.03 7.2K
15:27 82.99 83.03 82.99 83.00 2.6K
15:28 83.00 83.02 83.00 83.01 4.1K
15:29 83.03 83.03 83.02 83.02 1.6K
15:30 83.00 83.00 82.99 82.99 3.1K
15:31 82.97 82.99 82.94 82.99 6.2K
15:32 82.98 82.98 82.93 82.93 3.3K
15:33 82.93 82.93 82.91 82.93 11.1K
15:34 82.92 82.95 82.92 82.95 20.0K
15:35 82.96 82.99 82.96 82.96 2.6K
15:36 82.96 82.98 82.96 82.98 4.7K
15:37 83.04 83.05 83.02 83.05 4.6K
15:38 83.06 83.06 82.99 83.00 10.3K
15:39 83.00 83.01 82.99 82.99 6.1K
15:40 83.02 83.03 83.00 83.01 4.5K
15:41 82.99 83.07 82.99 83.07 9.8K
15:42 83.03 83.07 83.02 83.07 9.7K
15:43 83.07 83.07 83.05 83.05 2.6K
15:44 83.05 83.05 82.95 82.95 9.7K
15:45 82.95 82.95 82.95 82.95 2.4K
15:46 82.93 82.93 82.91 82.93 7.5K
15:47 82.93 82.96 82.93 82.96 6.8K
15:48 82.97 82.99 82.96 82.99 5.5K
15:49 82.98 83.00 82.98 82.99 6.0K
15:50 83.00 83.00 82.94 82.98 17.2K
15:51 82.99 83.04 82.99 83.02 9.2K
15:52 83.02 83.12 83.02 83.12 11.0K
15:53 83.12 83.12 83.08 83.10 10.0K
15:54 83.12 83.12 83.07 83.10 11.3K
15:55 83.14 83.14 83.05 83.05 13.5K
15:56 83.05 83.07 83.02 83.02 16.6K
15:57 83.03 83.05 83.03 83.04 20.7K
15:58 83.11 83.11 83.06 83.10 28.4K
15:59 83.11 83.17 83.10 83.17 37.7K
16:00 83.10 83.19 83.05 83.16 802.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据