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 85.72 86.10 85.64 85.64 14.0K
09:32 85.64 85.64 85.64 85.64 0.0K
09:33 85.64 85.64 85.64 85.64 0.0K
09:34 85.64 85.75 85.64 85.75 1.1K
09:35 85.73 85.81 85.69 85.69 2.5K
09:36 85.69 85.70 85.66 85.70 4.9K
09:37 85.70 85.70 85.58 85.65 1.5K
09:38 85.65 85.65 85.51 85.52 6.3K
09:39 85.52 85.52 85.52 85.52 1.6K
09:40 85.47 85.47 85.47 85.47 1.4K
09:41 85.46 85.68 85.46 85.68 4.9K
09:42 85.68 85.70 85.68 85.70 2.3K
09:43 85.67 85.67 85.60 85.60 2.1K
09:44 85.60 85.64 85.60 85.64 1.0K
09:45 85.66 85.66 85.58 85.58 2.0K
09:46 85.58 85.63 85.58 85.63 0.5K
09:47 85.63 85.66 85.59 85.59 2.3K
09:48 85.59 85.60 85.59 85.60 0.6K
09:49 85.63 85.64 85.63 85.64 1.7K
09:50 85.64 85.64 85.54 85.54 2.2K
09:51 85.51 85.55 85.51 85.51 1.2K
09:52 85.57 85.62 85.57 85.62 1.3K
09:53 85.62 85.62 85.52 85.52 2.4K
09:54 85.52 85.52 85.52 85.52 1.8K
09:55 85.63 85.63 85.49 85.49 4.3K
09:56 85.49 85.49 85.49 85.49 0.6K
09:57 85.49 85.49 85.41 85.41 2.2K
09:58 85.41 85.41 85.41 85.41 0.6K
09:59 85.41 85.41 85.29 85.29 0.6K
10:00 85.28 85.36 85.28 85.36 0.5K
10:01 85.36 85.36 85.31 85.31 0.8K
10:02 85.29 85.44 85.29 85.44 4.8K
10:03 85.47 85.47 85.41 85.41 0.7K
10:04 85.37 85.37 85.36 85.36 1.0K
10:05 85.40 85.40 85.40 85.40 2.0K
10:06 85.39 85.48 85.39 85.48 4.8K
10:07 85.42 85.42 85.42 85.42 1.2K
10:08 85.42 85.43 85.42 85.43 0.4K
10:09 85.49 85.51 85.49 85.51 1.1K
10:10 85.51 85.54 85.51 85.54 1.4K
10:11 85.54 85.54 85.54 85.54 1.5K
10:12 85.47 85.63 85.47 85.63 14.7K
10:13 85.56 85.63 85.56 85.63 2.2K
10:14 85.63 85.63 85.54 85.54 1.4K
10:15 85.54 85.63 85.54 85.63 2.5K
10:16 85.63 85.63 85.55 85.55 2.9K
10:17 85.55 85.55 85.50 85.52 3.0K
10:18 85.52 85.59 85.52 85.52 2.9K
10:19 85.46 85.55 85.46 85.48 1.2K
10:20 85.48 85.48 85.43 85.44 2.6K
10:21 85.44 85.51 85.44 85.51 1.8K
10:22 85.45 85.52 85.43 85.43 1.7K
10:23 85.43 85.43 85.37 85.37 1.2K
10:24 85.37 85.43 85.37 85.39 1.9K
10:25 85.39 85.39 85.39 85.39 2.9K
10:26 85.39 85.39 85.39 85.39 0.5K
10:27 85.39 85.62 85.39 85.60 2.1K
10:28 85.60 85.61 85.52 85.61 2.5K
10:29 85.61 85.61 85.61 85.61 0.2K
10:30 85.61 85.63 85.61 85.63 2.1K
10:31 85.64 85.64 85.64 85.64 2.1K
10:32 85.66 85.66 85.53 85.57 3.1K
10:33 85.58 85.58 85.58 85.58 1.3K
10:34 85.58 85.60 85.57 85.58 2.0K
10:35 85.58 85.61 85.58 85.60 1.0K
10:36 85.60 85.64 85.60 85.61 1.3K
10:37 85.61 85.61 85.55 85.61 1.9K
10:38 85.61 85.61 85.56 85.56 2.2K
10:39 85.61 85.65 85.61 85.65 1.7K
10:40 85.68 85.72 85.68 85.72 1.5K
10:41 85.72 85.72 85.63 85.65 1.5K
10:42 85.60 85.60 85.59 85.59 0.9K
10:43 85.59 85.61 85.52 85.61 2.0K
10:44 85.56 85.57 85.56 85.57 1.2K
10:45 85.57 85.64 85.57 85.64 1.5K
10:46 85.64 85.64 85.62 85.62 1.2K
10:47 85.62 85.64 85.62 85.64 0.6K
10:48 85.64 85.64 85.64 85.64 0.7K
10:49 85.64 85.69 85.60 85.69 2.7K
10:50 85.62 85.66 85.62 85.66 0.8K
10:51 85.66 85.68 85.63 85.63 1.2K
10:52 85.63 85.70 85.63 85.70 1.3K
10:53 85.72 85.72 85.72 85.72 1.4K
10:54 85.73 85.76 85.72 85.76 3.2K
10:55 85.76 85.76 85.75 85.75 0.6K
10:56 85.75 85.83 85.75 85.83 0.6K
10:57 85.83 85.83 85.83 85.83 1.1K
10:58 85.80 85.87 85.80 85.87 3.3K
10:59 85.87 85.87 85.85 85.85 1.9K
11:00 85.85 85.85 85.79 85.79 2.0K
11:01 85.79 85.80 85.79 85.79 2.0K
11:02 85.79 85.79 85.79 85.79 1.4K
11:03 85.79 85.80 85.79 85.80 0.4K
11:04 85.80 85.81 85.80 85.81 2.1K
11:05 85.80 85.84 85.80 85.84 1.3K
11:06 85.84 85.89 85.83 85.83 3.2K
11:07 85.83 85.92 85.83 85.90 2.1K
11:08 85.90 85.91 85.88 85.88 2.8K
11:09 85.88 85.88 85.88 85.88 1.8K
11:10 85.88 85.88 85.88 85.88 0.8K
11:11 85.88 85.92 85.88 85.92 1.3K
11:12 85.92 85.92 85.92 85.92 0.7K
11:13 85.92 85.92 85.88 85.88 3.8K
11:14 85.88 85.88 85.88 85.88 2.1K
11:15 85.71 85.71 85.71 85.71 2.0K
11:16 85.71 85.71 85.71 85.71 1.3K
11:17 85.71 85.75 85.67 85.69 2.4K
11:18 85.69 85.69 85.63 85.63 1.9K
11:19 85.63 85.70 85.63 85.69 2.9K
11:20 85.69 85.74 85.67 85.74 1.3K
11:21 85.72 85.72 85.70 85.70 1.2K
11:22 85.76 85.76 85.69 85.69 0.9K
11:23 85.69 85.72 85.68 85.72 1.6K
11:24 85.69 85.75 85.68 85.75 1.9K
11:25 85.75 85.75 85.73 85.73 1.4K
11:26 85.73 85.77 85.73 85.77 0.9K
11:27 85.77 85.79 85.77 85.79 1.4K
11:28 85.79 85.85 85.79 85.85 1.6K
11:29 85.85 85.85 85.85 85.85 0.9K
11:30 85.85 85.88 85.85 85.88 1.1K
11:31 85.88 85.88 85.84 85.84 0.8K
11:32 85.84 85.84 85.83 85.83 1.8K
11:33 85.83 85.85 85.83 85.85 2.2K
11:34 85.85 85.85 85.85 85.85 0.5K
11:35 85.91 85.91 85.91 85.91 1.2K
11:36 85.91 85.91 85.91 85.91 37.2K
11:37 85.91 85.98 85.91 85.96 1.7K
11:38 85.94 86.05 85.94 86.05 41.5K
11:39 86.05 86.05 86.03 86.03 2.0K
11:40 86.05 86.05 86.00 86.00 3.2K
11:41 85.99 86.03 85.99 86.03 16.8K
11:42 86.03 86.03 85.93 85.93 2.3K
11:43 85.93 85.93 85.92 85.92 0.9K
11:44 85.92 85.93 85.88 85.88 3.9K
11:45 85.88 85.88 85.88 85.88 69.7K
11:46 85.88 85.89 85.88 85.89 2.1K
11:47 85.84 85.93 85.84 85.86 4.5K
11:48 85.90 85.90 85.70 85.70 4.7K
11:49 85.77 85.79 85.77 85.78 12.8K
11:50 85.78 85.85 85.78 85.85 3.0K
11:51 85.80 85.88 85.80 85.81 4.9K
11:52 85.75 85.78 85.75 85.78 2.8K
11:53 85.82 85.82 85.81 85.82 2.9K
11:54 85.81 85.81 85.80 85.80 1.7K
11:55 85.80 85.84 85.80 85.84 2.0K
11:56 85.84 85.84 85.82 85.82 1.8K
11:57 85.75 85.78 85.75 85.75 6.6K
11:58 85.76 85.76 85.69 85.69 15.3K
11:59 85.76 85.76 85.71 85.71 1.1K
12:00 85.78 85.78 85.74 85.74 5.1K
12:01 85.74 85.79 85.74 85.78 20.0K
12:02 85.73 85.73 85.65 85.66 3.6K
12:03 85.66 85.75 85.66 85.67 2.1K
12:04 85.67 85.72 85.67 85.72 1.0K
12:05 85.72 85.72 85.64 85.64 3.9K
12:06 85.64 85.72 85.64 85.72 2.7K
12:07 85.72 85.72 85.72 85.72 0.3K
12:08 85.72 85.72 85.72 85.72 3.8K
12:09 85.72 85.74 85.72 85.72 1.9K
12:10 85.79 85.79 85.71 85.71 2.4K
12:11 85.69 85.69 85.69 85.69 1.2K
12:12 85.69 85.69 85.63 85.63 1.4K
12:13 85.66 85.66 85.62 85.62 2.4K
12:14 85.62 85.62 85.59 85.59 1.3K
12:15 85.61 85.61 85.56 85.58 3.5K
12:16 85.58 85.58 85.58 85.58 1.2K
12:17 85.58 85.58 85.54 85.55 2.9K
12:18 85.55 85.55 85.55 85.55 1.2K
12:19 85.48 85.54 85.48 85.52 4.6K
12:20 85.52 85.52 85.44 85.44 1.8K
12:21 85.44 85.44 85.44 85.44 1.7K
12:22 85.37 85.46 85.37 85.44 1.8K
12:23 85.44 85.44 85.40 85.40 0.7K
12:24 85.37 85.38 85.37 85.38 0.6K
12:25 85.41 85.43 85.41 85.43 3.0K
12:26 85.43 85.43 85.42 85.42 0.8K
12:27 85.42 85.42 85.41 85.41 1.1K
12:28 85.41 85.42 85.39 85.39 2.6K
12:29 85.39 85.39 85.39 85.39 0.5K
12:30 85.42 85.42 85.42 85.42 0.4K
12:31 85.48 85.52 85.48 85.49 4.5K
12:32 85.49 85.55 85.49 85.52 3.0K
12:33 85.52 85.52 85.52 85.52 2.0K
12:34 85.53 85.55 85.53 85.55 2.0K
12:35 85.52 85.52 85.51 85.51 3.2K
12:36 85.51 85.55 85.51 85.53 4.1K
12:37 85.53 85.53 85.52 85.52 0.9K
12:38 85.51 85.51 85.42 85.42 3.0K
12:39 85.42 85.42 85.42 85.42 0.5K
12:40 85.42 85.42 85.42 85.42 0.4K
12:41 85.42 85.42 85.38 85.38 2.2K
12:42 85.38 85.39 85.37 85.39 0.8K
12:43 85.39 85.39 85.38 85.38 0.7K
12:44 85.38 85.38 85.38 85.38 0.5K
12:45 85.38 85.45 85.38 85.45 4.0K
12:46 85.45 85.47 85.45 85.47 2.8K
12:47 85.47 85.47 85.47 85.47 0.0K
12:48 85.47 85.50 85.45 85.50 0.7K
12:49 85.50 85.53 85.48 85.53 4.4K
12:50 85.55 85.57 85.55 85.57 1.4K
12:51 85.57 85.63 85.57 85.63 3.5K
12:52 85.61 85.61 85.61 85.61 1.6K
12:53 85.64 85.64 85.60 85.60 3.3K
12:54 85.60 85.60 85.57 85.59 1.0K
12:55 85.59 85.60 85.59 85.60 1.3K
12:56 85.60 85.66 85.60 85.66 2.8K
12:57 85.68 85.71 85.68 85.71 3.7K
12:58 85.73 85.77 85.73 85.77 3.3K
12:59 85.79 85.79 85.78 85.78 1.7K
13:00 85.78 85.79 85.78 85.79 2.0K
13:01 85.79 85.79 85.75 85.75 3.3K
13:02 85.75 85.75 85.72 85.72 2.7K
13:03 85.72 85.73 85.71 85.73 1.0K
13:04 85.73 85.73 85.71 85.73 2.4K
13:05 85.73 85.75 85.73 85.75 1.2K
13:06 85.76 85.79 85.76 85.77 2.8K
13:07 85.77 85.77 85.69 85.69 15.0K
13:08 85.69 85.69 85.69 85.69 0.4K
13:09 85.69 85.77 85.69 85.75 3.4K
13:10 85.75 85.79 85.75 85.79 1.3K
13:11 85.79 85.79 85.75 85.75 0.8K
13:12 85.75 85.77 85.75 85.77 0.8K
13:13 85.77 85.77 85.77 85.77 0.4K
13:14 85.80 85.82 85.80 85.82 3.6K
13:15 85.82 85.85 85.82 85.85 1.5K
13:16 85.86 85.86 85.83 85.83 2.4K
13:17 85.83 85.83 85.78 85.81 2.1K
13:18 85.78 85.78 85.78 85.78 1.3K
13:19 85.78 85.78 85.75 85.75 2.1K
13:20 85.75 85.84 85.75 85.84 8.7K
13:21 85.84 85.87 85.84 85.86 1.1K
13:22 85.84 85.84 85.84 85.84 2.3K
13:23 85.84 85.84 85.84 85.84 1.4K
13:24 85.85 85.85 85.83 85.83 1.1K
13:25 85.83 85.85 85.83 85.85 1.0K
13:26 85.85 85.85 85.82 85.83 2.0K
13:27 85.83 85.83 85.82 85.82 6.2K
13:28 85.82 85.82 85.82 85.82 0.9K
13:29 85.82 85.82 85.78 85.78 2.3K
13:30 85.73 85.75 85.73 85.75 3.3K
13:31 85.73 85.73 85.73 85.73 7.4K
13:32 85.80 85.80 85.79 85.79 4.5K
13:33 85.79 85.79 85.72 85.72 9.2K
13:34 85.72 85.72 85.67 85.67 1.4K
13:35 85.67 85.71 85.67 85.71 2.6K
13:36 85.72 85.72 85.69 85.69 2.1K
13:37 85.69 85.70 85.69 85.70 1.8K
13:38 85.70 85.70 85.68 85.70 3.0K
13:39 85.72 85.72 85.69 85.69 1.4K
13:40 85.69 85.69 85.69 85.69 1.4K
13:41 85.69 85.78 85.69 85.78 3.1K
13:42 85.79 85.79 85.76 85.76 0.9K
13:43 85.75 85.76 85.75 85.76 1.3K
13:44 85.76 85.79 85.76 85.76 1.6K
13:45 85.77 85.77 85.76 85.76 1.8K
13:46 85.76 85.76 85.76 85.76 0.5K
13:47 85.78 85.78 85.73 85.76 2.6K
13:48 85.75 85.77 85.75 85.75 2.0K
13:49 85.73 85.73 85.69 85.69 4.5K
13:50 85.71 85.78 85.71 85.78 3.6K
13:51 85.79 85.81 85.78 85.79 2.3K
13:52 85.78 85.78 85.78 85.78 1.3K
13:53 85.82 85.84 85.82 85.83 3.3K
13:54 85.83 85.84 85.83 85.84 4.1K
13:55 85.84 85.86 85.84 85.85 4.9K
13:56 85.85 85.87 85.79 85.79 2.5K
13:57 85.78 85.78 85.75 85.75 1.4K
13:58 85.75 85.75 85.75 85.75 0.9K
13:59 85.75 85.75 85.70 85.73 2.8K
14:00 85.75 85.77 85.75 85.77 2.5K
14:01 85.76 85.78 85.76 85.78 3.0K
14:02 85.80 85.80 85.80 85.80 7.9K
14:03 85.83 85.83 85.82 85.82 4.6K
14:04 85.85 85.96 85.85 85.96 4.2K
14:05 85.96 85.96 85.93 85.96 4.7K
14:06 86.08 86.14 86.05 86.14 87.7K
14:07 86.14 86.22 86.14 86.22 3.2K
14:08 86.23 86.23 86.20 86.20 10.6K
14:09 86.25 86.27 86.23 86.24 23.2K
14:10 86.27 86.27 86.24 86.25 7.0K
14:11 86.25 86.25 86.19 86.19 11.8K
14:12 86.19 86.28 86.18 86.28 3.3K
14:13 86.30 86.32 86.29 86.32 2.9K
14:14 86.33 86.33 86.33 86.33 2.6K
14:15 86.28 86.28 86.23 86.23 9.1K
14:16 86.22 86.23 86.20 86.23 9.4K
14:17 86.23 86.23 86.21 86.23 2.9K
14:18 86.28 86.28 86.28 86.28 4.2K
14:19 86.29 86.29 86.28 86.28 4.8K
14:20 86.28 86.30 86.28 86.28 3.3K
14:21 86.28 86.28 86.27 86.28 1.3K
14:22 86.28 86.28 86.23 86.23 3.2K
14:23 86.25 86.25 86.20 86.20 2.2K
14:24 86.21 86.21 86.14 86.16 2.7K
14:25 86.16 86.16 86.14 86.15 1.4K
14:26 86.15 86.17 86.12 86.15 3.1K
14:27 86.15 86.17 86.15 86.15 1.3K
14:28 86.16 86.18 86.14 86.14 5.9K
14:29 86.08 86.09 86.08 86.09 2.2K
14:30 86.09 86.12 86.09 86.10 1.4K
14:31 86.07 86.07 86.02 86.02 18.0K
14:32 86.07 86.07 85.99 85.99 14.9K
14:33 85.95 85.96 85.95 85.96 2.2K
14:34 85.96 85.96 85.87 85.87 2.8K
14:35 85.89 85.90 85.87 85.90 4.9K
14:36 85.90 85.90 85.81 85.82 4.5K
14:37 85.82 85.82 85.78 85.78 1.2K
14:38 85.78 85.79 85.76 85.76 5.9K
14:39 85.76 85.78 85.76 85.77 4.6K
14:40 85.77 85.82 85.77 85.82 5.8K
14:41 85.82 85.83 85.76 85.76 2.7K
14:42 85.77 85.79 85.73 85.79 19.4K
14:43 85.79 85.79 85.76 85.76 1.1K
14:44 85.76 85.83 85.76 85.83 2.2K
14:45 85.76 85.76 85.72 85.76 3.1K
14:46 85.76 85.76 85.74 85.74 0.7K
14:47 85.74 85.74 85.74 85.74 7.8K
14:48 85.74 85.74 85.73 85.74 1.3K
14:49 85.74 85.74 85.74 85.74 1.5K
14:50 85.74 85.74 85.73 85.73 1.6K
14:51 85.73 85.73 85.66 85.66 4.0K
14:52 85.64 85.65 85.62 85.62 9.9K
14:53 85.57 85.61 85.57 85.61 5.0K
14:54 85.61 85.64 85.61 85.64 2.8K
14:55 85.62 85.62 85.60 85.60 1.9K
14:56 85.61 85.61 85.61 85.61 1.4K
14:57 85.64 85.65 85.64 85.65 2.4K
14:58 85.66 85.69 85.65 85.65 3.7K
14:59 85.68 85.68 85.65 85.65 2.9K
15:00 85.71 85.73 85.68 85.71 6.1K
15:01 85.70 85.82 85.68 85.82 4.7K
15:02 85.78 85.86 85.78 85.86 2.8K
15:03 85.81 85.81 85.79 85.80 5.2K
15:04 85.78 85.78 85.74 85.77 4.4K
15:05 85.74 85.84 85.74 85.84 3.9K
15:06 85.85 85.89 85.84 85.89 2.4K
15:07 85.87 85.87 85.87 85.87 1.6K
15:08 85.89 85.89 85.80 85.80 4.7K
15:09 85.80 85.81 85.79 85.81 2.2K
15:10 85.77 85.81 85.77 85.77 1.0K
15:11 85.78 85.79 85.78 85.79 2.3K
15:12 85.79 85.81 85.78 85.81 3.8K
15:13 85.78 85.78 85.75 85.75 2.4K
15:14 85.77 85.77 85.73 85.73 1.8K
15:15 85.76 85.76 85.71 85.71 3.2K
15:16 85.71 85.74 85.71 85.74 5.7K
15:17 85.74 85.77 85.74 85.77 6.2K
15:18 85.77 85.80 85.77 85.79 3.5K
15:19 85.76 85.77 85.74 85.74 5.0K
15:20 85.77 85.77 85.74 85.75 4.1K
15:21 85.75 85.75 85.67 85.69 2.1K
15:22 85.70 85.70 85.70 85.70 1.9K
15:23 85.70 85.70 85.67 85.70 5.8K
15:24 85.72 85.72 85.67 85.67 2.9K
15:25 85.67 85.67 85.67 85.67 3.1K
15:26 85.72 85.72 85.64 85.64 2.4K
15:27 85.69 85.74 85.69 85.73 4.9K
15:28 85.74 85.74 85.70 85.70 2.8K
15:29 85.70 85.70 85.63 85.63 4.6K
15:30 85.63 85.65 85.62 85.65 4.8K
15:31 85.70 85.74 85.70 85.74 5.1K
15:32 85.78 85.80 85.77 85.77 3.9K
15:33 85.77 85.84 85.77 85.84 3.3K
15:34 85.84 85.84 85.82 85.84 2.8K
15:35 85.87 85.87 85.87 85.87 9.0K
15:36 85.89 85.89 85.87 85.87 3.0K
15:37 85.87 85.89 85.86 85.86 6.1K
15:38 85.86 85.86 85.83 85.83 5.2K
15:39 85.83 85.85 85.83 85.85 1.9K
15:40 85.86 85.88 85.85 85.88 3.5K
15:41 85.88 85.88 85.88 85.88 1.6K
15:42 85.91 85.96 85.91 85.96 4.4K
15:43 85.96 85.97 85.95 85.97 2.2K
15:44 85.97 85.98 85.95 85.95 6.4K
15:45 85.95 85.98 85.95 85.98 3.0K
15:46 86.00 86.02 85.93 85.93 12.1K
15:47 85.93 85.93 85.90 85.92 7.1K
15:48 85.92 85.95 85.92 85.95 3.7K
15:49 85.92 85.94 85.90 85.93 5.4K
15:50 85.93 85.96 85.91 85.96 9.3K
15:51 85.97 85.99 85.95 85.95 14.3K
15:52 85.96 86.00 85.96 85.97 6.8K
15:53 85.98 85.99 85.94 85.96 9.5K
15:54 85.96 85.97 85.95 85.95 9.2K
15:55 85.97 85.97 85.93 85.93 14.2K
15:56 85.92 85.92 85.83 85.83 21.5K
15:57 85.84 85.84 85.83 85.83 17.0K
15:58 85.82 85.83 85.81 85.81 30.8K
15:59 85.81 85.83 85.81 85.83 20.6K
16:00 85.82 85.85 85.81 85.84 353.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据