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 86.03 86.13 85.15 86.11 25.5K
09:32 86.21 86.21 86.07 86.16 6.2K
09:33 86.24 86.24 86.19 86.19 3.3K
09:34 86.19 86.33 85.99 85.99 3.8K
09:35 85.98 85.98 85.97 85.97 0.6K
09:36 85.96 85.96 85.70 85.82 2.7K
09:37 85.82 85.83 85.82 85.83 0.8K
09:38 85.83 86.01 85.83 86.01 3.2K
09:39 86.02 86.02 85.96 85.96 1.1K
09:40 85.96 85.96 85.64 85.65 4.2K
09:41 85.65 85.75 85.64 85.75 2.4K
09:42 85.75 85.75 85.75 85.75 0.1K
09:43 85.74 85.74 85.74 85.74 1.8K
09:44 85.74 85.74 85.74 85.74 0.5K
09:45 85.75 85.79 85.65 85.79 4.0K
09:46 85.68 85.69 85.61 85.61 2.8K
09:47 85.59 85.65 85.59 85.63 3.8K
09:48 85.63 85.63 85.47 85.47 0.8K
09:49 85.47 85.56 85.47 85.48 5.6K
09:50 85.48 85.48 85.48 85.48 0.3K
09:51 85.48 85.48 85.39 85.39 1.2K
09:52 85.39 85.52 85.39 85.52 2.2K
09:53 85.50 85.50 85.48 85.48 1.2K
09:54 85.34 85.36 85.30 85.36 3.9K
09:55 85.33 85.33 85.28 85.32 6.3K
09:56 85.32 85.32 85.21 85.21 0.7K
09:57 85.21 85.39 85.21 85.39 2.2K
09:58 85.39 85.39 85.39 85.39 0.8K
09:59 85.39 85.39 85.39 85.39 0.2K
10:00 85.39 85.43 85.39 85.43 1.1K
10:01 85.42 85.42 85.27 85.27 2.3K
10:02 85.31 85.31 85.21 85.21 13.0K
10:03 85.21 85.29 85.21 85.29 1.0K
10:04 85.30 85.34 85.30 85.34 0.7K
10:05 85.34 85.34 85.27 85.28 1.2K
10:06 85.28 85.28 85.23 85.23 2.7K
10:07 85.23 85.24 85.15 85.22 1.7K
10:08 85.22 85.22 85.17 85.17 1.3K
10:09 85.24 85.31 85.24 85.31 1.8K
10:10 85.31 85.31 85.27 85.27 1.5K
10:11 85.36 85.37 85.35 85.35 4.2K
10:12 85.39 85.46 85.39 85.46 1.0K
10:13 85.46 85.49 85.46 85.49 1.3K
10:14 85.49 85.49 85.45 85.49 1.1K
10:15 85.49 85.53 85.49 85.53 0.7K
10:16 85.53 85.53 85.46 85.46 1.3K
10:17 85.46 85.46 85.40 85.40 1.2K
10:18 85.43 85.47 85.39 85.47 2.9K
10:19 85.50 85.53 85.50 85.53 1.1K
10:20 85.53 85.53 85.49 85.49 0.6K
10:21 85.49 85.49 85.36 85.36 0.8K
10:22 85.36 85.36 85.36 85.36 0.5K
10:23 85.36 85.36 85.25 85.26 1.5K
10:24 85.26 85.26 85.23 85.23 1.0K
10:25 85.23 85.26 85.20 85.20 1.1K
10:26 85.27 85.28 85.20 85.20 1.8K
10:27 85.20 85.32 85.20 85.32 1.7K
10:28 85.32 85.32 85.32 85.32 0.3K
10:29 85.29 85.32 85.29 85.32 2.6K
10:30 85.39 85.39 85.20 85.20 14.2K
10:31 85.19 85.19 85.17 85.17 1.2K
10:32 85.16 85.17 85.13 85.17 2.5K
10:33 85.11 85.15 85.11 85.15 1.3K
10:34 85.15 85.15 84.99 84.99 2.8K
10:35 84.99 85.01 84.98 85.01 4.7K
10:36 84.96 84.98 84.90 84.92 7.4K
10:37 84.92 84.92 84.79 84.79 1.3K
10:38 84.79 84.81 84.78 84.81 5.0K
10:39 84.81 84.87 84.81 84.87 2.8K
10:40 84.87 84.87 84.74 84.74 0.8K
10:41 84.74 84.77 84.74 84.77 1.5K
10:42 84.77 84.87 84.77 84.87 4.1K
10:43 84.87 84.88 84.87 84.88 0.7K
10:44 84.88 84.88 84.88 84.88 1.0K
10:45 84.88 84.88 84.80 84.80 1.7K
10:46 84.77 84.77 84.75 84.75 1.1K
10:47 84.75 84.75 84.70 84.72 3.1K
10:48 84.68 84.68 84.62 84.62 2.4K
10:49 84.59 84.60 84.59 84.59 1.1K
10:50 84.59 84.59 84.51 84.54 3.4K
10:51 84.54 84.54 84.46 84.50 2.6K
10:52 84.52 84.52 84.52 84.52 1.2K
10:53 84.52 84.61 84.52 84.61 1.7K
10:54 84.61 84.61 84.56 84.56 1.3K
10:55 84.56 84.56 84.53 84.53 1.8K
10:56 84.53 84.53 84.53 84.53 1.4K
10:57 84.53 84.60 84.53 84.60 3.2K
10:58 84.60 84.63 84.60 84.63 5.9K
10:59 84.72 84.72 84.67 84.67 2.9K
11:00 84.67 84.68 84.66 84.66 3.1K
11:01 84.66 84.74 84.66 84.74 2.4K
11:02 84.66 84.78 84.66 84.78 4.7K
11:03 84.78 84.78 84.75 84.75 3.0K
11:04 84.75 84.75 84.70 84.70 1.8K
11:05 84.69 84.78 84.69 84.78 2.3K
11:06 84.78 84.83 84.78 84.83 1.7K
11:07 84.81 84.93 84.81 84.89 5.9K
11:08 84.82 84.85 84.82 84.85 1.7K
11:09 84.82 84.85 84.69 84.69 4.5K
11:10 84.69 84.87 84.69 84.84 6.5K
11:11 84.84 84.92 84.84 84.92 1.7K
11:12 84.92 84.99 84.92 84.97 7.7K
11:13 84.98 85.02 84.97 85.02 1.6K
11:14 85.04 85.04 84.99 84.99 2.4K
11:15 84.99 85.01 84.99 84.99 2.6K
11:16 84.99 85.03 84.99 85.03 4.8K
11:17 85.03 85.03 84.94 84.94 2.4K
11:18 84.94 84.97 84.94 84.97 0.5K
11:19 84.97 84.99 84.97 84.99 0.7K
11:20 85.07 85.07 85.06 85.06 3.8K
11:21 85.10 85.10 85.00 85.06 7.3K
11:22 85.06 85.06 84.94 84.94 1.9K
11:23 84.94 85.00 84.94 85.00 1.4K
11:24 85.00 85.00 84.93 84.93 2.7K
11:25 84.93 84.97 84.93 84.93 3.1K
11:26 84.93 84.96 84.93 84.93 6.2K
11:27 84.94 84.94 84.94 84.94 1.8K
11:28 84.94 85.03 84.94 85.03 5.7K
11:29 85.03 85.03 84.96 84.96 3.4K
11:30 84.96 84.96 84.93 84.94 4.2K
11:31 84.93 84.94 84.93 84.93 7.0K
11:32 84.93 84.94 84.93 84.94 5.1K
11:33 84.93 84.94 84.93 84.94 3.0K
11:34 84.97 84.99 84.93 84.98 3.2K
11:35 84.96 85.00 84.93 84.99 3.0K
11:36 84.96 84.98 84.96 84.98 1.3K
11:37 84.99 84.99 84.99 84.99 1.5K
11:38 85.00 85.00 84.99 84.99 1.6K
11:39 84.99 85.02 84.99 85.00 8.2K
11:40 85.00 85.00 85.00 85.00 1.2K
11:41 85.01 85.01 85.00 85.01 1.6K
11:42 85.00 85.00 85.00 85.00 0.5K
11:43 85.00 85.00 84.88 84.90 11.6K
11:44 84.90 84.96 84.90 84.96 1.2K
11:45 84.95 84.95 84.90 84.94 3.9K
11:46 84.97 84.97 84.97 84.97 1.4K
11:47 84.97 84.98 84.97 84.98 1.6K
11:48 84.99 85.01 84.97 84.97 2.6K
11:49 84.97 84.97 84.97 84.97 1.5K
11:50 84.97 85.01 84.97 85.01 0.9K
11:51 84.98 85.01 84.98 85.01 1.4K
11:52 85.01 85.05 85.01 85.05 1.4K
11:53 85.02 85.05 85.02 85.05 2.4K
11:54 85.05 85.07 85.04 85.04 3.0K
11:55 85.04 85.04 85.03 85.03 0.3K
11:56 85.03 85.05 85.03 85.04 1.8K
11:57 85.03 85.03 85.00 85.00 7.2K
11:58 84.97 84.99 84.97 84.99 1.6K
11:59 84.99 85.03 84.99 85.03 2.8K
12:00 85.02 85.02 85.01 85.01 1.2K
12:01 84.98 84.98 84.98 84.98 1.1K
12:02 84.97 85.02 84.97 85.02 3.2K
12:03 85.00 85.05 85.00 85.05 2.5K
12:04 85.04 85.04 85.00 85.01 1.1K
12:05 85.04 85.04 84.99 84.99 0.8K
12:06 85.05 85.05 84.99 84.99 1.5K
12:07 85.02 85.06 85.00 85.06 1.9K
12:08 85.06 85.10 85.06 85.08 3.5K
12:09 85.08 85.08 85.06 85.06 1.1K
12:10 85.06 85.06 85.04 85.04 1.2K
12:11 85.04 85.09 85.04 85.09 3.5K
12:12 85.11 85.12 85.11 85.12 2.7K
12:13 85.06 85.09 85.06 85.09 0.7K
12:14 85.09 85.09 85.02 85.02 1.0K
12:15 85.02 85.03 84.99 84.99 1.2K
12:16 84.99 84.99 84.94 84.94 1.1K
12:17 84.94 84.97 84.94 84.97 1.1K
12:18 84.98 85.00 84.98 85.00 3.1K
12:19 85.00 85.00 84.98 84.98 1.8K
12:20 85.00 85.00 84.91 84.91 2.0K
12:21 84.93 84.97 84.93 84.97 2.4K
12:22 84.95 84.95 84.95 84.95 0.9K
12:23 84.95 84.95 84.92 84.93 2.2K
12:24 84.94 84.95 84.92 84.93 1.9K
12:25 84.93 84.97 84.93 84.97 1.9K
12:26 84.97 85.02 84.97 85.02 1.7K
12:27 85.00 85.00 84.97 84.97 1.7K
12:28 84.97 84.97 84.94 84.94 1.5K
12:29 84.94 84.95 84.94 84.95 2.5K
12:30 84.95 84.97 84.95 84.97 1.8K
12:31 84.96 84.96 84.92 84.92 2.3K
12:32 84.92 84.92 84.89 84.89 2.8K
12:33 84.89 84.94 84.89 84.94 74.5K
12:34 85.01 85.05 84.98 85.04 6.3K
12:35 85.11 85.11 85.09 85.09 1.9K
12:36 85.09 85.09 85.08 85.08 0.6K
12:37 85.08 85.13 85.08 85.13 1.8K
12:38 85.13 85.13 85.13 85.13 0.3K
12:39 85.13 85.18 85.13 85.13 2.3K
12:40 85.13 85.13 85.07 85.07 1.5K
12:41 85.07 85.08 85.07 85.08 2.2K
12:42 85.08 85.09 85.07 85.07 1.0K
12:43 85.04 85.06 85.04 85.06 1.6K
12:44 85.06 85.06 85.03 85.03 1.3K
12:45 85.05 85.07 85.05 85.05 1.4K
12:46 85.05 85.05 85.02 85.02 1.8K
12:47 84.99 85.00 84.95 84.95 1.8K
12:48 84.94 84.94 84.93 84.94 1.2K
12:49 84.94 84.94 84.94 84.94 0.8K
12:50 84.96 84.96 84.94 84.94 2.8K
12:51 84.94 84.94 84.94 84.94 2.4K
12:52 84.95 84.95 84.93 84.93 2.6K
12:53 84.93 84.93 84.86 84.86 1.9K
12:54 84.82 84.85 84.79 84.85 2.8K
12:55 84.91 84.91 84.87 84.87 1.9K
12:56 84.90 84.92 84.87 84.89 3.0K
12:57 84.89 84.91 84.89 84.91 2.2K
12:58 84.95 84.95 84.93 84.95 2.2K
12:59 84.95 84.95 84.85 84.86 3.5K
13:00 84.84 84.85 84.80 84.80 2.2K
13:01 84.83 84.83 84.83 84.83 1.1K
13:02 84.83 84.87 84.83 84.87 2.9K
13:03 84.85 84.86 84.85 84.86 1.7K
13:04 84.94 84.94 84.92 84.94 1.8K
13:05 84.96 84.96 84.87 84.91 4.2K
13:06 84.95 84.95 84.94 84.95 2.4K
13:07 84.95 84.95 84.93 84.93 0.8K
13:08 84.93 84.96 84.93 84.96 1.7K
13:09 84.95 84.95 84.93 84.93 1.3K
13:10 84.95 84.95 84.95 84.95 1.6K
13:11 84.96 85.00 84.96 85.00 1.6K
13:12 85.00 85.00 85.00 85.00 1.8K
13:13 85.00 85.01 85.00 85.01 1.5K
13:14 85.01 85.02 85.00 85.00 2.4K
13:15 85.00 85.00 85.00 85.00 1.5K
13:16 85.00 85.01 85.00 85.01 0.5K
13:17 85.01 85.02 85.01 85.02 6.9K
13:18 85.02 85.04 85.01 85.03 1.9K
13:19 85.03 85.03 85.00 85.00 1.3K
13:20 85.00 85.02 85.00 85.00 1.2K
13:21 85.04 85.05 85.04 85.05 1.5K
13:22 85.05 85.05 85.03 85.05 1.4K
13:23 85.05 85.05 85.00 85.00 2.7K
13:24 85.02 85.02 85.00 85.00 1.3K
13:25 85.00 85.00 85.00 85.00 0.4K
13:26 85.00 85.00 85.00 85.00 0.5K
13:27 85.00 85.00 85.00 85.00 0.4K
13:28 85.00 85.01 85.00 85.00 1.9K
13:29 85.00 85.04 85.00 85.00 2.7K
13:30 85.00 85.03 85.00 85.03 2.0K
13:31 85.03 85.08 85.03 85.08 1.5K
13:32 85.01 85.03 85.01 85.03 1.4K
13:33 85.03 85.03 85.01 85.01 0.5K
13:34 85.01 85.01 85.00 85.00 0.4K
13:35 85.00 85.00 85.00 85.00 0.8K
13:36 85.02 85.02 85.00 85.02 2.6K
13:37 85.01 85.05 85.01 85.05 4.4K
13:38 85.08 85.09 85.08 85.08 3.8K
13:39 85.11 85.11 85.08 85.09 2.1K
13:40 85.09 85.09 85.09 85.09 0.6K
13:41 85.07 85.13 85.07 85.13 2.2K
13:42 85.12 85.16 85.12 85.16 1.9K
13:43 85.16 85.18 85.14 85.14 2.8K
13:44 85.14 85.14 85.14 85.14 0.1K
13:45 85.14 85.18 85.14 85.16 0.7K
13:46 85.16 85.18 85.16 85.18 3.6K
13:47 85.18 85.20 85.18 85.20 0.4K
13:48 85.24 85.24 85.23 85.23 1.4K
13:49 85.24 85.26 85.24 85.26 1.4K
13:50 85.26 85.28 85.26 85.28 1.2K
13:51 85.28 85.28 85.28 85.28 0.4K
13:52 85.28 85.32 85.28 85.32 2.6K
13:53 85.34 85.39 85.34 85.37 4.2K
13:54 85.38 85.39 85.38 85.39 2.1K
13:55 85.38 85.39 85.37 85.37 2.2K
13:56 85.41 85.42 85.40 85.40 3.0K
13:57 85.42 85.42 85.40 85.40 2.7K
13:58 85.40 85.42 85.40 85.41 1.7K
13:59 85.39 85.41 85.38 85.41 0.6K
14:00 85.41 85.41 85.37 85.38 3.7K
14:01 85.38 85.39 85.37 85.39 1.8K
14:02 85.39 85.39 85.37 85.38 3.0K
14:03 85.38 85.39 85.34 85.34 5.8K
14:04 85.38 85.38 85.34 85.34 2.6K
14:05 85.33 85.33 85.30 85.31 1.5K
14:06 85.35 85.35 85.33 85.33 4.2K
14:07 85.34 85.34 85.30 85.33 1.8K
14:08 85.33 85.35 85.33 85.34 2.8K
14:09 85.34 85.35 85.32 85.32 2.5K
14:10 85.33 85.36 85.32 85.34 1.9K
14:11 85.34 85.34 85.31 85.34 0.9K
14:12 85.34 85.34 85.30 85.33 2.4K
14:13 85.32 85.33 85.29 85.33 3.7K
14:14 85.34 85.41 85.34 85.40 6.3K
14:15 85.40 85.40 85.39 85.39 1.1K
14:16 85.39 85.41 85.39 85.41 2.2K
14:17 85.41 85.41 85.39 85.39 1.7K
14:18 85.41 85.41 85.39 85.41 1.5K
14:19 85.37 85.40 85.37 85.37 4.4K
14:20 85.37 85.37 85.33 85.33 2.0K
14:21 85.33 85.33 85.33 85.33 0.4K
14:22 85.35 85.35 85.29 85.31 3.3K
14:23 85.31 85.37 85.31 85.33 5.7K
14:24 85.34 85.35 85.34 85.35 1.7K
14:25 85.35 85.36 85.33 85.36 2.4K
14:26 85.33 85.36 85.33 85.34 1.5K
14:27 85.36 85.38 85.34 85.38 4.6K
14:28 85.38 85.41 85.37 85.41 3.1K
14:29 85.41 85.45 85.41 85.42 3.2K
14:30 85.44 85.44 85.41 85.41 1.8K
14:31 85.41 85.44 85.41 85.44 1.3K
14:32 85.36 85.40 85.36 85.40 4.7K
14:33 85.39 85.40 85.39 85.40 3.1K
14:34 85.38 85.43 85.38 85.39 1.7K
14:35 85.39 85.39 85.36 85.38 3.5K
14:36 85.38 85.40 85.38 85.39 3.4K
14:37 85.39 85.42 85.37 85.42 25.2K
14:38 85.42 85.42 85.38 85.40 0.9K
14:39 85.39 85.41 85.39 85.41 2.6K
14:40 85.43 85.47 85.41 85.41 2.9K
14:41 85.41 85.48 85.41 85.46 2.6K
14:42 85.48 85.48 85.44 85.48 0.8K
14:43 85.43 85.46 85.43 85.46 2.8K
14:44 85.41 85.44 85.39 85.39 4.2K
14:45 85.39 85.39 85.33 85.33 4.0K
14:46 85.32 85.34 85.32 85.34 1.3K
14:47 85.34 85.39 85.34 85.35 1.1K
14:48 85.39 85.39 85.35 85.35 2.5K
14:49 85.35 85.39 85.35 85.39 1.5K
14:50 85.39 85.39 85.36 85.37 2.0K
14:51 85.37 85.38 85.35 85.38 12.2K
14:52 85.38 85.40 85.38 85.40 2.0K
14:53 85.34 85.48 85.34 85.48 14.3K
14:54 85.48 85.49 85.48 85.49 1.3K
14:55 85.49 85.49 85.40 85.44 8.9K
14:56 85.44 85.44 85.40 85.40 2.9K
14:57 85.42 85.42 85.33 85.34 6.1K
14:58 85.34 85.36 85.34 85.36 1.4K
14:59 85.36 85.36 85.30 85.30 1.1K
15:00 85.29 85.29 85.29 85.29 0.7K
15:01 85.32 85.39 85.32 85.39 4.8K
15:02 85.40 85.40 85.40 85.40 0.4K
15:03 85.42 85.43 85.42 85.43 2.6K
15:04 85.43 85.43 85.39 85.41 1.7K
15:05 85.45 85.47 85.45 85.47 2.4K
15:06 85.51 85.54 85.51 85.54 2.3K
15:07 85.54 85.54 85.54 85.54 0.6K
15:08 85.55 85.55 85.55 85.55 1.0K
15:09 85.55 85.55 85.47 85.47 3.3K
15:10 85.46 85.51 85.46 85.51 2.3K
15:11 85.53 85.54 85.53 85.54 2.3K
15:12 85.53 85.54 85.52 85.54 4.5K
15:13 85.52 85.52 85.49 85.49 12.2K
15:14 85.46 85.46 85.39 85.39 3.5K
15:15 85.34 85.39 85.34 85.35 7.4K
15:16 85.32 85.32 85.28 85.28 4.8K
15:17 85.28 85.29 85.26 85.27 6.5K
15:18 85.27 85.30 85.26 85.30 6.2K
15:19 85.30 85.32 85.24 85.28 5.8K
15:20 85.28 85.29 85.28 85.29 0.8K
15:21 85.27 85.27 85.26 85.26 3.3K
15:22 85.26 85.29 85.26 85.29 2.1K
15:23 85.30 85.30 85.29 85.29 2.7K
15:24 85.29 85.29 85.28 85.29 1.7K
15:25 85.32 85.32 85.32 85.32 3.3K
15:26 85.33 85.33 85.28 85.30 3.2K
15:27 85.30 85.31 85.30 85.30 1.6K
15:28 85.29 85.33 85.29 85.33 3.9K
15:29 85.33 85.36 85.33 85.36 1.4K
15:30 85.36 85.36 85.32 85.35 3.7K
15:31 85.33 85.34 85.32 85.34 10.8K
15:32 85.33 85.36 85.33 85.34 4.0K
15:33 85.34 85.35 85.33 85.35 2.6K
15:34 85.35 85.40 85.35 85.40 4.4K
15:35 85.40 85.49 85.40 85.49 20.7K
15:36 85.49 85.49 85.45 85.47 12.0K
15:37 85.47 85.47 85.44 85.45 3.4K
15:38 85.43 85.45 85.43 85.44 3.4K
15:39 85.43 85.46 85.42 85.46 6.4K
15:40 85.45 85.48 85.44 85.48 6.2K
15:41 85.47 85.48 85.47 85.48 3.0K
15:42 85.49 85.50 85.47 85.49 3.3K
15:43 85.47 85.51 85.47 85.50 6.0K
15:44 85.50 85.52 85.50 85.52 2.0K
15:45 85.53 85.53 85.51 85.51 5.5K
15:46 85.53 85.56 85.52 85.54 6.5K
15:47 85.53 85.53 85.51 85.52 6.0K
15:48 85.50 85.50 85.45 85.48 45.5K
15:49 85.48 85.50 85.47 85.47 4.3K
15:50 85.44 85.45 85.42 85.45 8.6K
15:51 85.47 85.49 85.44 85.44 16.9K
15:52 85.43 85.50 85.43 85.50 13.0K
15:53 85.46 85.48 85.43 85.43 16.5K
15:54 85.42 85.44 85.42 85.44 17.0K
15:55 85.42 85.42 85.41 85.41 24.1K
15:56 85.36 85.47 85.36 85.47 65.0K
15:57 85.46 85.51 85.46 85.51 37.8K
15:58 85.46 85.46 85.43 85.44 32.7K
15:59 85.44 85.44 85.38 85.40 26.8K
16:00 85.41 85.50 85.41 85.50 691.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据