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 83.73 83.73 83.16 83.46 40.2K
09:32 83.58 83.76 83.58 83.76 5.1K
09:33 83.70 83.85 83.65 83.85 12.9K
09:34 83.83 83.84 83.83 83.84 3.5K
09:35 83.75 83.94 83.75 83.94 3.0K
09:36 84.03 84.18 84.03 84.07 12.3K
09:37 84.07 84.24 84.07 84.14 4.6K
09:38 84.07 84.16 84.07 84.16 1.7K
09:39 84.20 84.20 84.13 84.13 6.1K
09:40 84.22 84.29 84.22 84.27 5.5K
09:41 84.33 84.33 84.07 84.07 11.4K
09:42 84.19 84.25 84.12 84.25 12.8K
09:43 84.40 84.40 84.26 84.26 12.0K
09:44 84.29 84.34 84.29 84.32 4.3K
09:45 84.31 84.42 84.31 84.37 5.1K
09:46 84.39 84.48 84.39 84.47 34.2K
09:47 84.48 84.49 84.47 84.47 7.6K
09:48 84.42 84.42 84.34 84.38 74.3K
09:49 84.33 84.46 84.33 84.46 16.1K
09:50 84.48 84.54 84.44 84.54 14.1K
09:51 84.56 84.56 84.50 84.50 6.2K
09:52 84.53 84.58 84.53 84.58 7.1K
09:53 84.61 84.64 84.56 84.56 3.6K
09:54 84.56 84.63 84.56 84.58 8.3K
09:55 84.56 84.56 84.53 84.56 2.5K
09:56 84.58 84.70 84.58 84.70 3.0K
09:57 84.75 84.79 84.65 84.78 8.9K
09:58 84.79 84.94 84.79 84.94 3.5K
09:59 84.90 84.91 84.78 84.81 6.8K
10:00 84.81 84.86 84.81 84.86 20.8K
10:01 84.91 84.91 84.75 84.78 8.2K
10:02 84.72 84.89 84.72 84.84 11.7K
10:03 84.79 84.87 84.79 84.80 4.9K
10:04 84.81 84.87 84.81 84.87 3.6K
10:05 84.75 84.75 84.71 84.74 8.9K
10:06 84.78 84.90 84.78 84.90 4.5K
10:07 84.91 84.91 84.87 84.87 5.0K
10:08 84.89 84.90 84.86 84.86 5.2K
10:09 84.79 84.85 84.78 84.78 7.4K
10:10 84.78 84.79 84.72 84.72 3.8K
10:11 84.69 84.69 84.64 84.66 15.0K
10:12 84.75 84.92 84.75 84.92 7.6K
10:13 84.93 84.96 84.89 84.90 13.4K
10:14 84.84 84.84 84.71 84.71 15.8K
10:15 84.73 84.76 84.67 84.75 19.0K
10:16 84.70 84.73 84.68 84.73 0.8K
10:17 84.73 84.73 84.67 84.69 5.9K
10:18 84.71 84.71 84.67 84.69 4.3K
10:19 84.77 84.81 84.77 84.81 9.2K
10:20 84.87 84.91 84.83 84.83 52.3K
10:21 84.77 84.78 84.77 84.78 5.6K
10:22 84.79 84.81 84.78 84.78 4.2K
10:23 84.79 84.82 84.76 84.79 25.5K
10:24 84.76 84.90 84.76 84.90 3.7K
10:25 84.95 85.00 84.95 85.00 4.0K
10:26 84.97 85.06 84.97 85.04 17.7K
10:27 85.03 85.05 84.97 84.97 21.9K
10:28 84.98 84.98 84.79 84.82 45.7K
10:29 84.82 84.99 84.82 84.99 20.1K
10:30 84.99 84.99 84.99 84.99 3.0K
10:31 85.00 85.00 84.87 84.87 24.4K
10:32 84.87 84.87 84.79 84.82 5.0K
10:33 84.88 84.94 84.88 84.94 4.3K
10:34 84.90 84.90 84.83 84.85 7.1K
10:35 84.85 84.92 84.85 84.91 3.9K
10:36 84.91 84.93 84.83 84.83 5.5K
10:37 84.90 84.93 84.87 84.93 2.8K
10:38 84.90 84.90 84.83 84.86 5.3K
10:39 84.90 84.90 84.84 84.86 4.3K
10:40 84.87 84.88 84.85 84.85 5.7K
10:41 84.85 84.97 84.85 84.97 2.7K
10:42 84.98 84.98 84.97 84.98 3.5K
10:43 84.99 85.03 84.97 84.97 8.2K
10:44 85.02 85.02 84.93 84.95 2.9K
10:45 84.94 85.00 84.90 84.98 5.8K
10:46 84.95 84.99 84.89 84.89 4.9K
10:47 84.89 84.91 84.83 84.83 4.9K
10:48 84.83 84.88 84.82 84.88 12.6K
10:49 84.88 84.88 84.80 84.80 6.4K
10:50 84.84 84.84 84.74 84.74 13.6K
10:51 84.72 84.72 84.70 84.70 3.1K
10:52 84.70 84.70 84.64 84.67 3.8K
10:53 84.68 84.76 84.68 84.71 4.9K
10:54 84.71 84.76 84.71 84.76 2.7K
10:55 84.76 84.79 84.76 84.79 3.6K
10:56 84.79 84.79 84.74 84.76 7.8K
10:57 84.76 84.76 84.76 84.76 2.8K
10:58 84.71 84.72 84.66 84.72 8.7K
10:59 84.71 84.71 84.65 84.65 8.5K
11:00 84.65 84.67 84.65 84.67 1.9K
11:01 84.67 84.68 84.62 84.68 6.0K
11:02 84.59 84.60 84.56 84.58 7.7K
11:03 84.53 84.56 84.50 84.50 9.5K
11:04 84.50 84.50 84.43 84.43 22.5K
11:05 84.43 84.43 84.42 84.42 3.6K
11:06 84.42 84.45 84.42 84.43 1.8K
11:07 84.46 84.51 84.46 84.51 3.2K
11:08 84.56 84.57 84.52 84.56 4.1K
11:09 84.57 84.57 84.48 84.50 3.9K
11:10 84.50 84.54 84.50 84.54 3.1K
11:11 84.51 84.53 84.51 84.53 2.6K
11:12 84.52 84.52 84.48 84.49 2.5K
11:13 84.48 84.53 84.47 84.53 3.8K
11:14 84.48 84.49 84.42 84.42 5.6K
11:15 84.43 84.45 84.43 84.44 3.6K
11:16 84.45 84.46 84.39 84.39 4.1K
11:17 84.40 84.48 84.40 84.48 2.3K
11:18 84.53 84.55 84.52 84.54 2.1K
11:19 84.53 84.53 84.50 84.50 2.4K
11:20 84.49 84.51 84.49 84.51 2.9K
11:21 84.51 84.54 84.51 84.51 3.6K
11:22 84.55 84.56 84.51 84.54 3.8K
11:23 84.53 84.60 84.53 84.60 3.3K
11:24 84.62 84.62 84.55 84.55 3.1K
11:25 84.54 84.57 84.53 84.57 3.8K
11:26 84.57 84.57 84.56 84.56 3.2K
11:27 84.61 84.64 84.61 84.63 3.2K
11:28 84.65 84.67 84.65 84.67 2.9K
11:29 84.67 84.68 84.62 84.62 5.1K
11:30 84.57 84.61 84.57 84.61 3.7K
11:31 84.61 84.69 84.61 84.69 3.2K
11:32 84.69 84.71 84.59 84.59 5.0K
11:33 84.58 84.58 84.57 84.57 2.2K
11:34 84.60 84.65 84.60 84.65 1.9K
11:35 84.67 84.67 84.60 84.60 3.5K
11:36 84.60 84.62 84.53 84.53 16.6K
11:37 84.53 84.60 84.53 84.60 10.4K
11:38 84.57 84.62 84.57 84.62 4.5K
11:39 84.63 84.63 84.60 84.63 8.7K
11:40 84.64 84.67 84.64 84.67 1.6K
11:41 84.69 84.69 84.65 84.65 3.0K
11:42 84.60 84.60 84.54 84.54 4.5K
11:43 84.54 84.54 84.51 84.51 2.1K
11:44 84.51 84.52 84.51 84.52 3.7K
11:45 84.52 84.52 84.47 84.47 2.3K
11:46 84.47 84.49 84.46 84.46 3.1K
11:47 84.45 84.47 84.45 84.47 6.0K
11:48 84.45 84.45 84.41 84.41 4.6K
11:49 84.40 84.44 84.38 84.44 4.7K
11:50 84.43 84.47 84.43 84.47 1.5K
11:51 84.45 84.45 84.43 84.43 6.2K
11:52 84.43 84.51 84.43 84.51 4.7K
11:53 84.52 84.56 84.52 84.54 3.5K
11:54 84.54 84.56 84.54 84.55 1.9K
11:55 84.56 84.56 84.49 84.50 4.8K
11:56 84.49 84.55 84.49 84.49 8.0K
11:57 84.48 84.48 84.40 84.40 25.0K
11:58 84.40 84.40 84.36 84.38 5.2K
11:59 84.38 84.40 84.38 84.40 3.2K
12:00 84.40 84.40 84.35 84.35 5.4K
12:01 84.35 84.40 84.35 84.39 8.4K
12:02 84.39 84.40 84.38 84.40 3.9K
12:03 84.41 84.45 84.40 84.44 4.0K
12:04 84.45 84.49 84.45 84.48 4.9K
12:05 84.49 84.52 84.48 84.48 6.9K
12:06 84.49 84.49 84.42 84.44 11.7K
12:07 84.42 84.49 84.42 84.49 6.3K
12:08 84.51 84.56 84.51 84.56 3.3K
12:09 84.56 84.56 84.53 84.53 3.2K
12:10 84.52 84.52 84.48 84.49 5.1K
12:11 84.53 84.54 84.52 84.52 2.8K
12:12 84.54 84.58 84.54 84.58 3.6K
12:13 84.58 84.61 84.56 84.59 8.2K
12:14 84.56 84.57 84.55 84.57 2.5K
12:15 84.59 84.59 84.57 84.57 4.0K
12:16 84.58 84.58 84.57 84.57 2.3K
12:17 84.59 84.61 84.59 84.61 2.2K
12:18 84.60 84.65 84.60 84.65 5.5K
12:19 84.61 84.64 84.61 84.64 2.5K
12:20 84.63 84.63 84.58 84.58 4.0K
12:21 84.56 84.57 84.56 84.56 3.2K
12:22 84.56 84.56 84.47 84.47 16.8K
12:23 84.47 84.52 84.47 84.52 4.0K
12:24 84.52 84.56 84.50 84.50 4.6K
12:25 84.50 84.50 84.45 84.48 1.9K
12:26 84.49 84.49 84.45 84.45 3.5K
12:27 84.45 84.47 84.45 84.47 3.1K
12:28 84.46 84.46 84.44 84.44 2.8K
12:29 84.44 84.45 84.44 84.45 1.5K
12:30 84.45 84.46 84.39 84.39 2.8K
12:31 84.39 84.39 84.35 84.36 1.6K
12:32 84.33 84.33 84.31 84.31 2.0K
12:33 84.31 84.34 84.31 84.33 1.5K
12:34 84.34 84.34 84.34 84.34 3.0K
12:35 84.34 84.36 84.32 84.36 4.3K
12:36 84.39 84.39 84.36 84.37 3.9K
12:37 84.39 84.44 84.39 84.44 5.3K
12:38 84.44 84.48 84.44 84.48 1.6K
12:39 84.48 84.53 84.48 84.50 3.0K
12:40 84.50 84.55 84.49 84.54 3.2K
12:41 84.55 84.55 84.51 84.51 2.7K
12:42 84.53 84.60 84.53 84.60 1.7K
12:43 84.59 84.66 84.59 84.64 2.1K
12:44 84.64 84.66 84.62 84.66 2.6K
12:45 84.67 84.67 84.62 84.62 2.6K
12:46 84.62 84.65 84.62 84.64 2.6K
12:47 84.61 84.61 84.59 84.60 3.7K
12:48 84.59 84.60 84.58 84.60 1.0K
12:49 84.60 84.65 84.60 84.65 2.1K
12:50 84.65 84.65 84.58 84.58 3.8K
12:51 84.59 84.61 84.59 84.61 1.9K
12:52 84.61 84.64 84.61 84.62 3.5K
12:53 84.62 84.63 84.61 84.63 0.7K
12:54 84.63 84.67 84.63 84.64 1.8K
12:55 84.66 84.67 84.62 84.62 3.6K
12:56 84.62 84.62 84.58 84.60 1.0K
12:57 84.60 84.60 84.56 84.56 5.4K
12:58 84.60 84.60 84.58 84.60 2.6K
12:59 84.60 84.64 84.60 84.64 2.0K
13:00 84.65 84.69 84.65 84.69 1.9K
13:01 84.69 84.70 84.69 84.70 1.7K
13:02 84.72 84.72 84.71 84.71 2.6K
13:03 84.71 84.78 84.71 84.78 1.5K
13:04 84.76 84.81 84.76 84.81 1.8K
13:05 84.79 84.81 84.79 84.79 1.8K
13:06 84.82 84.82 84.77 84.77 4.0K
13:07 84.77 84.81 84.77 84.78 3.7K
13:08 84.79 84.79 84.78 84.78 2.1K
13:09 84.78 84.82 84.77 84.82 4.2K
13:10 84.82 84.84 84.80 84.81 3.0K
13:11 84.81 84.81 84.81 84.81 0.7K
13:12 84.81 84.84 84.81 84.84 2.9K
13:13 84.84 84.84 84.81 84.81 4.6K
13:14 84.81 84.81 84.77 84.77 2.8K
13:15 84.81 84.81 84.79 84.79 1.9K
13:16 84.79 84.86 84.79 84.86 2.4K
13:17 84.84 84.89 84.84 84.85 6.2K
13:18 84.88 84.89 84.86 84.88 2.5K
13:19 84.89 84.89 84.86 84.86 3.1K
13:20 84.86 84.86 84.82 84.82 2.5K
13:21 84.82 84.82 84.82 84.82 2.0K
13:22 84.82 84.87 84.82 84.87 1.9K
13:23 84.84 84.84 84.81 84.82 3.1K
13:24 84.82 84.87 84.82 84.87 9.0K
13:25 84.86 84.87 84.86 84.86 2.6K
13:26 84.86 84.86 84.82 84.82 2.4K
13:27 84.82 84.88 84.82 84.87 3.7K
13:28 84.87 84.87 84.85 84.85 6.6K
13:29 84.85 84.85 84.83 84.85 2.6K
13:30 84.90 84.91 84.88 84.88 6.0K
13:31 84.88 84.90 84.88 84.90 1.5K
13:32 84.90 84.90 84.87 84.88 2.2K
13:33 84.89 84.94 84.89 84.92 3.8K
13:34 84.92 84.92 84.90 84.90 2.3K
13:35 84.90 84.90 84.90 84.90 1.6K
13:36 84.90 84.97 84.90 84.95 3.8K
13:37 84.95 84.98 84.95 84.95 1.7K
13:38 84.97 85.00 84.96 85.00 4.0K
13:39 84.98 85.00 84.98 85.00 30.3K
13:40 84.98 85.04 84.98 85.04 9.0K
13:41 85.04 85.08 85.04 85.07 5.5K
13:42 85.07 85.09 85.07 85.07 2.0K
13:43 85.08 85.13 85.08 85.09 7.9K
13:44 85.12 85.13 85.12 85.12 3.1K
13:45 85.13 85.15 85.11 85.12 5.4K
13:46 85.12 85.12 85.10 85.12 3.6K
13:47 85.12 85.18 85.12 85.18 2.9K
13:48 85.18 85.18 85.17 85.17 3.5K
13:49 85.17 85.25 85.17 85.25 4.4K
13:50 85.27 85.27 85.22 85.22 5.6K
13:51 85.27 85.27 85.24 85.25 5.2K
13:52 85.25 85.25 85.24 85.24 4.9K
13:53 85.26 85.27 85.25 85.27 9.0K
13:54 85.25 85.26 85.24 85.24 10.7K
13:55 85.25 85.29 85.25 85.29 4.2K
13:56 85.29 85.29 85.24 85.24 7.2K
13:57 85.24 85.24 85.24 85.24 4.4K
13:58 85.27 85.27 85.25 85.25 10.5K
13:59 85.25 85.25 85.24 85.24 8.0K
14:00 85.25 85.26 85.24 85.24 10.6K
14:01 85.26 85.26 85.23 85.24 13.2K
14:02 85.23 85.23 85.12 85.14 11.5K
14:03 85.12 85.12 85.09 85.09 8.0K
14:04 85.09 85.11 85.07 85.11 2.1K
14:05 85.07 85.24 85.06 85.24 20.5K
14:06 85.24 85.24 85.19 85.19 4.8K
14:07 85.19 85.23 85.19 85.23 1.3K
14:08 85.23 85.23 85.22 85.22 4.7K
14:09 85.24 85.26 85.24 85.24 3.8K
14:10 85.26 85.27 85.24 85.24 5.4K
14:11 85.28 85.28 85.24 85.24 3.9K
14:12 85.24 85.26 85.24 85.24 1.4K
14:13 85.24 85.24 85.19 85.19 4.8K
14:14 85.16 85.16 85.16 85.16 2.3K
14:15 85.16 85.19 85.15 85.15 1.5K
14:16 85.19 85.19 85.18 85.19 2.5K
14:17 85.18 85.18 85.15 85.15 5.1K
14:18 85.15 85.15 85.08 85.10 4.9K
14:19 85.10 85.11 85.08 85.09 2.5K
14:20 85.11 85.13 85.04 85.04 4.9K
14:21 85.07 85.07 85.06 85.06 4.7K
14:22 85.06 85.08 85.05 85.05 4.7K
14:23 85.03 85.04 85.01 85.01 5.8K
14:24 85.00 85.02 84.98 84.98 2.0K
14:25 84.98 84.98 84.94 84.96 3.7K
14:26 84.96 84.98 84.96 84.98 5.8K
14:27 84.93 84.94 84.90 84.94 1.5K
14:28 84.94 84.94 84.91 84.91 2.3K
14:29 84.87 84.87 84.86 84.86 0.8K
14:30 84.86 84.90 84.86 84.90 4.6K
14:31 84.90 84.92 84.90 84.92 2.4K
14:32 84.92 84.95 84.92 84.95 2.0K
14:33 84.98 85.00 84.98 85.00 2.7K
14:34 85.02 85.04 85.02 85.04 4.8K
14:35 85.04 85.07 85.04 85.04 5.3K
14:36 85.04 85.04 84.99 85.01 2.6K
14:37 85.01 85.01 84.99 84.99 5.0K
14:38 85.02 85.06 85.00 85.06 17.3K
14:39 85.05 85.08 85.05 85.08 1.7K
14:40 85.11 85.11 85.11 85.11 3.3K
14:41 85.11 85.11 85.03 85.03 3.1K
14:42 85.02 85.06 85.02 85.06 2.7K
14:43 85.06 85.10 85.06 85.08 5.8K
14:44 85.09 85.09 85.07 85.07 7.2K
14:45 85.06 85.06 85.05 85.06 2.1K
14:46 85.06 85.07 85.04 85.04 5.3K
14:47 85.02 85.02 84.99 84.99 9.0K
14:48 85.01 85.05 85.00 85.05 5.8K
14:49 85.05 85.05 85.02 85.05 13.3K
14:50 85.04 85.05 84.96 84.99 6.5K
14:51 85.01 85.03 85.00 85.03 6.5K
14:52 85.04 85.04 84.99 85.02 16.6K
14:53 84.99 85.02 84.98 85.02 7.8K
14:54 85.03 85.03 85.00 85.01 13.7K
14:55 85.02 85.02 84.98 84.98 17.6K
14:56 85.00 85.05 85.00 85.04 3.9K
14:57 85.00 85.00 84.98 84.99 2.9K
14:58 84.96 84.98 84.95 84.96 5.1K
14:59 84.95 84.96 84.95 84.96 8.5K
15:00 84.96 84.96 84.93 84.93 5.7K
15:01 84.96 85.00 84.94 84.94 7.1K
15:02 84.92 84.93 84.90 84.93 5.0K
15:03 84.92 84.92 84.83 84.83 11.1K
15:04 84.84 84.94 84.84 84.94 4.7K
15:05 84.92 84.92 84.86 84.89 8.8K
15:06 84.81 84.81 84.80 84.81 13.3K
15:07 84.81 84.84 84.79 84.79 13.8K
15:08 84.79 84.79 84.74 84.74 3.0K
15:09 84.70 84.72 84.69 84.72 11.3K
15:10 84.72 84.72 84.65 84.65 5.5K
15:11 84.64 84.67 84.64 84.65 2.7K
15:12 84.60 84.65 84.60 84.62 7.2K
15:13 84.60 84.61 84.56 84.61 5.1K
15:14 84.61 84.61 84.56 84.57 10.2K
15:15 84.59 84.59 84.54 84.54 3.4K
15:16 84.54 84.62 84.54 84.62 4.2K
15:17 84.62 84.62 84.60 84.61 9.3K
15:18 84.62 84.65 84.62 84.64 5.7K
15:19 84.61 84.61 84.53 84.54 5.9K
15:20 84.54 84.58 84.54 84.58 3.8K
15:21 84.58 84.61 84.58 84.61 6.0K
15:22 84.61 84.64 84.61 84.63 4.6K
15:23 84.63 84.63 84.61 84.61 2.9K
15:24 84.60 84.70 84.60 84.70 5.6K
15:25 84.66 84.71 84.66 84.68 7.4K
15:26 84.67 84.67 84.58 84.60 6.9K
15:27 84.60 84.60 84.54 84.55 8.8K
15:28 84.56 84.57 84.55 84.57 3.9K
15:29 84.58 84.64 84.57 84.64 9.5K
15:30 84.64 84.67 84.64 84.67 8.5K
15:31 84.67 84.67 84.62 84.66 6.7K
15:32 84.66 84.71 84.66 84.71 5.7K
15:33 84.70 84.71 84.69 84.71 3.5K
15:34 84.69 84.74 84.69 84.74 8.2K
15:35 84.72 84.74 84.72 84.73 4.7K
15:36 84.73 84.75 84.70 84.70 7.3K
15:37 84.70 84.71 84.66 84.66 9.9K
15:38 84.62 84.70 84.62 84.70 6.9K
15:39 84.70 84.70 84.61 84.61 8.8K
15:40 84.64 84.65 84.60 84.60 9.8K
15:41 84.60 84.60 84.51 84.51 6.0K
15:42 84.52 84.53 84.48 84.48 8.0K
15:43 84.46 84.46 84.46 84.46 5.5K
15:44 84.43 84.47 84.42 84.46 7.7K
15:45 84.47 84.48 84.46 84.48 6.5K
15:46 84.53 84.57 84.51 84.57 6.8K
15:47 84.50 84.54 84.48 84.52 12.0K
15:48 84.54 84.54 84.49 84.53 11.5K
15:49 84.55 84.63 84.55 84.63 9.7K
15:50 84.62 84.64 84.61 84.62 10.4K
15:51 84.70 84.71 84.63 84.71 34.0K
15:52 84.71 84.72 84.67 84.72 34.7K
15:53 84.72 84.72 84.66 84.66 22.6K
15:54 84.65 84.67 84.61 84.63 38.0K
15:55 84.65 84.65 84.57 84.58 27.9K
15:56 84.58 84.65 84.58 84.58 39.4K
15:57 84.61 84.67 84.61 84.65 38.1K
15:58 84.64 84.66 84.63 84.63 31.4K
15:59 84.64 84.64 84.55 84.55 35.2K
16:00 84.55 84.80 84.55 84.76 1,021.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据