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 85.96 87.29 85.89 86.12 173.7K
09:32 86.15 86.40 86.11 86.13 6.6K
09:33 86.25 86.35 86.25 86.34 4.4K
09:34 86.34 86.34 86.10 86.10 3.9K
09:35 86.23 86.23 86.05 86.05 3.7K
09:36 86.13 86.18 86.09 86.09 4.9K
09:37 86.09 86.09 85.99 86.03 4.2K
09:38 86.03 86.06 86.03 86.06 3.1K
09:39 86.10 86.10 86.06 86.09 3.0K
09:40 86.09 86.15 86.06 86.06 3.8K
09:41 86.18 86.32 86.18 86.32 6.0K
09:42 86.37 86.37 86.34 86.34 1.3K
09:43 86.34 86.34 86.01 86.02 3.5K
09:44 86.02 86.02 85.95 85.95 1.2K
09:45 85.91 85.92 85.84 85.84 3.9K
09:46 85.89 85.98 85.89 85.98 2.6K
09:47 85.98 85.98 85.92 85.92 2.3K
09:48 85.91 85.91 85.90 85.90 2.0K
09:49 85.92 85.93 85.92 85.93 2.8K
09:50 85.94 85.94 85.78 85.78 5.5K
09:51 85.78 85.86 85.76 85.86 3.1K
09:52 85.86 85.95 85.86 85.95 4.2K
09:53 85.94 85.94 85.88 85.91 3.0K
09:54 85.91 85.95 85.87 85.95 8.2K
09:55 85.98 85.98 85.90 85.90 3.2K
09:56 85.90 86.00 85.90 86.00 5.2K
09:57 86.00 86.00 85.95 85.95 1.8K
09:58 85.94 85.94 85.94 85.94 1.6K
09:59 85.87 85.90 85.83 85.89 2.7K
10:00 85.96 85.96 85.90 85.94 3.9K
10:01 85.89 85.92 85.85 85.85 3.8K
10:02 85.93 85.97 85.90 85.90 7.4K
10:03 85.96 86.00 85.96 86.00 4.7K
10:04 85.95 85.95 85.87 85.87 4.2K
10:05 85.90 85.90 85.84 85.89 14.4K
10:06 85.89 85.91 85.85 85.88 6.8K
10:07 85.82 85.83 85.78 85.78 2.6K
10:08 85.76 85.77 85.70 85.70 4.8K
10:09 85.68 85.77 85.68 85.76 2.3K
10:10 85.74 85.77 85.74 85.75 2.7K
10:11 85.75 85.85 85.75 85.77 6.1K
10:12 85.75 85.75 85.73 85.73 1.9K
10:13 85.73 85.75 85.73 85.75 1.7K
10:14 85.73 85.73 85.60 85.61 4.8K
10:15 85.58 85.63 85.55 85.55 3.3K
10:16 85.55 85.61 85.55 85.58 2.8K
10:17 85.58 85.58 85.51 85.54 5.0K
10:18 85.54 85.60 85.54 85.59 2.5K
10:19 85.62 85.64 85.57 85.62 3.0K
10:20 85.62 85.65 85.59 85.65 4.1K
10:21 85.70 85.75 85.68 85.75 3.9K
10:22 85.74 85.80 85.72 85.80 3.3K
10:23 85.80 85.87 85.80 85.87 7.0K
10:24 85.84 85.85 85.83 85.83 8.6K
10:25 85.81 85.81 85.80 85.81 2.1K
10:26 85.81 85.82 85.79 85.82 1.6K
10:27 85.80 85.80 85.76 85.76 6.0K
10:28 85.76 85.81 85.75 85.81 8.2K
10:29 85.81 85.85 85.80 85.80 7.1K
10:30 85.81 85.89 85.81 85.89 5.2K
10:31 85.89 85.89 85.84 85.84 3.8K
10:32 85.81 85.84 85.81 85.81 2.1K
10:33 85.83 85.83 85.78 85.78 7.7K
10:34 85.78 85.79 85.78 85.79 1.4K
10:35 85.79 85.79 85.76 85.77 5.8K
10:36 85.76 85.78 85.74 85.74 2.1K
10:37 85.74 85.74 85.71 85.73 3.6K
10:38 85.72 85.72 85.72 85.72 0.8K
10:39 85.73 85.75 85.66 85.66 4.3K
10:40 85.66 85.70 85.66 85.70 7.0K
10:41 85.70 85.70 85.59 85.59 3.3K
10:42 85.60 85.66 85.60 85.63 5.6K
10:43 85.58 85.64 85.58 85.63 3.6K
10:44 85.66 85.70 85.62 85.70 3.9K
10:45 85.70 85.76 85.70 85.76 4.0K
10:46 85.76 85.81 85.76 85.81 9.3K
10:47 85.78 85.78 85.73 85.73 3.2K
10:48 85.73 85.73 85.72 85.72 2.0K
10:49 85.72 85.72 85.69 85.69 2.8K
10:50 85.69 85.69 85.66 85.66 2.6K
10:51 85.63 85.70 85.63 85.70 5.0K
10:52 85.70 85.72 85.66 85.66 4.4K
10:53 85.66 85.66 85.61 85.61 1.5K
10:54 85.61 85.62 85.60 85.60 3.3K
10:55 85.60 85.61 85.60 85.61 2.6K
10:56 85.61 85.61 85.58 85.60 4.0K
10:57 85.60 85.60 85.54 85.57 5.0K
10:58 85.55 85.57 85.52 85.57 3.1K
10:59 85.56 85.56 85.54 85.55 6.3K
11:00 85.55 85.56 85.54 85.56 3.8K
11:01 85.54 85.59 85.54 85.57 4.0K
11:02 85.62 85.62 85.59 85.62 3.1K
11:03 85.62 85.62 85.59 85.59 4.4K
11:04 85.57 85.59 85.55 85.59 3.3K
11:05 85.59 85.59 85.56 85.56 1.9K
11:06 85.56 85.56 85.48 85.48 3.4K
11:07 85.49 85.53 85.49 85.51 1.8K
11:08 85.54 85.54 85.53 85.53 1.3K
11:09 85.53 85.54 85.51 85.51 2.1K
11:10 85.53 85.62 85.53 85.59 7.8K
11:11 85.55 85.55 85.55 85.55 2.7K
11:12 85.55 85.55 85.50 85.50 2.1K
11:13 85.50 85.50 85.49 85.50 2.2K
11:14 85.47 85.49 85.46 85.46 4.7K
11:15 85.49 85.53 85.49 85.53 2.3K
11:16 85.55 85.60 85.55 85.58 8.9K
11:17 85.57 85.57 85.55 85.55 2.0K
11:18 85.55 85.55 85.55 85.55 2.6K
11:19 85.56 85.56 85.45 85.45 4.2K
11:20 85.45 85.45 85.42 85.42 4.5K
11:21 85.42 85.42 85.39 85.39 4.1K
11:22 85.39 85.40 85.38 85.40 3.9K
11:23 85.43 85.43 85.42 85.43 6.6K
11:24 85.43 85.46 85.43 85.46 4.9K
11:25 85.45 85.48 85.45 85.48 3.2K
11:26 85.48 85.49 85.48 85.48 1.4K
11:27 85.48 85.49 85.48 85.49 4.6K
11:28 85.50 85.50 85.49 85.49 1.7K
11:29 85.47 85.47 85.43 85.43 5.2K
11:30 85.43 85.46 85.43 85.46 2.3K
11:31 85.46 85.51 85.46 85.50 6.2K
11:32 85.50 85.50 85.50 85.50 0.7K
11:33 85.50 85.54 85.49 85.51 8.2K
11:34 85.51 85.52 85.47 85.47 17.4K
11:35 85.43 85.43 85.35 85.42 9.8K
11:36 85.42 85.42 85.36 85.39 9.0K
11:37 85.40 85.40 85.37 85.39 4.5K
11:38 85.39 85.41 85.36 85.40 5.0K
11:39 85.40 85.41 85.39 85.41 5.0K
11:40 85.41 85.42 85.37 85.37 4.6K
11:41 85.36 85.41 85.36 85.40 5.3K
11:42 85.40 85.40 85.40 85.40 1.1K
11:43 85.37 85.44 85.37 85.43 6.2K
11:44 85.48 85.51 85.48 85.51 2.1K
11:45 85.49 85.54 85.49 85.54 3.2K
11:46 85.53 85.55 85.51 85.55 2.1K
11:47 85.53 85.53 85.49 85.52 5.1K
11:48 85.54 85.54 85.50 85.50 15.1K
11:49 85.50 85.56 85.50 85.56 17.8K
11:50 85.61 85.61 85.55 85.55 5.5K
11:51 85.55 85.58 85.55 85.55 7.1K
11:52 85.55 85.59 85.55 85.59 9.6K
11:53 85.58 85.58 85.55 85.55 2.2K
11:54 85.55 85.57 85.55 85.55 2.9K
11:55 85.55 85.55 85.45 85.45 7.3K
11:56 85.45 85.46 85.45 85.46 5.6K
11:57 85.46 85.47 85.43 85.45 5.2K
11:58 85.46 85.46 85.45 85.45 8.3K
11:59 85.47 85.47 85.46 85.46 2.9K
12:00 85.46 85.46 85.44 85.46 4.1K
12:01 85.43 85.43 85.39 85.39 3.8K
12:02 85.39 85.39 85.38 85.38 3.3K
12:03 85.39 85.42 85.39 85.42 5.8K
12:04 85.42 85.47 85.42 85.47 5.0K
12:05 85.46 85.49 85.46 85.46 3.3K
12:06 85.45 85.48 85.45 85.47 1.8K
12:07 85.43 85.43 85.39 85.42 5.7K
12:08 85.42 85.42 85.41 85.41 3.7K
12:09 85.42 85.45 85.42 85.45 4.7K
12:10 85.46 85.46 85.46 85.46 5.2K
12:11 85.46 85.49 85.46 85.49 6.0K
12:12 85.49 85.51 85.47 85.51 3.9K
12:13 85.51 85.51 85.46 85.46 3.7K
12:14 85.46 85.47 85.46 85.47 1.3K
12:15 85.47 85.48 85.46 85.48 3.7K
12:16 85.47 85.50 85.47 85.50 4.7K
12:17 85.50 85.52 85.50 85.52 1.8K
12:18 85.52 85.52 85.49 85.50 2.0K
12:19 85.50 85.52 85.50 85.52 1.0K
12:20 85.51 85.51 85.50 85.50 2.8K
12:21 85.50 85.54 85.49 85.54 5.3K
12:22 85.51 85.53 85.51 85.53 3.2K
12:23 85.54 85.54 85.53 85.53 0.8K
12:24 85.52 85.52 85.48 85.48 3.1K
12:25 85.48 85.49 85.48 85.49 2.1K
12:26 85.49 85.49 85.48 85.48 1.6K
12:27 85.50 85.50 85.50 85.50 2.3K
12:28 85.48 85.48 85.45 85.45 6.7K
12:29 85.45 85.53 85.43 85.53 4.6K
12:30 85.54 85.56 85.54 85.56 2.4K
12:31 85.56 85.63 85.56 85.63 0.9K
12:32 85.61 85.63 85.61 85.62 1.5K
12:33 85.63 85.63 85.62 85.62 2.5K
12:34 85.56 85.56 85.53 85.53 8.5K
12:35 85.53 85.53 85.46 85.50 3.3K
12:36 85.50 85.50 85.46 85.46 6.1K
12:37 85.46 85.48 85.43 85.43 3.9K
12:38 85.43 85.43 85.40 85.40 2.4K
12:39 85.42 85.44 85.40 85.43 5.5K
12:40 85.43 85.43 85.41 85.42 2.6K
12:41 85.42 85.42 85.38 85.38 1.7K
12:42 85.35 85.35 85.30 85.30 2.7K
12:43 85.30 85.30 85.24 85.24 2.8K
12:44 85.24 85.24 85.24 85.24 4.0K
12:45 85.26 85.26 85.25 85.25 4.3K
12:46 85.25 85.25 85.25 85.25 1.7K
12:47 85.25 85.29 85.25 85.28 12.3K
12:48 85.29 85.29 85.27 85.27 2.3K
12:49 85.27 85.27 85.25 85.25 2.0K
12:50 85.33 85.50 85.33 85.49 49.4K
12:51 85.50 85.52 85.49 85.49 5.0K
12:52 85.50 85.53 85.50 85.51 3.6K
12:53 85.50 85.57 85.50 85.57 5.0K
12:54 85.54 85.57 85.49 85.49 5.4K
12:55 85.47 85.48 85.46 85.46 1.7K
12:56 85.46 85.56 85.46 85.52 6.4K
12:57 85.52 85.54 85.52 85.54 1.2K
12:58 85.54 85.54 85.43 85.45 3.5K
12:59 85.45 85.45 85.43 85.44 7.9K
13:00 85.46 85.55 85.46 85.55 6.0K
13:01 85.55 85.55 85.53 85.53 0.8K
13:02 85.47 85.52 85.47 85.49 5.5K
13:03 85.50 85.50 85.47 85.48 4.5K
13:04 85.50 85.58 85.50 85.58 6.2K
13:05 85.58 85.58 85.56 85.58 4.1K
13:06 85.63 85.67 85.63 85.65 4.4K
13:07 85.65 85.65 85.64 85.64 2.2K
13:08 85.67 85.72 85.65 85.65 6.2K
13:09 85.63 85.63 85.61 85.63 2.2K
13:10 85.63 85.65 85.56 85.56 14.4K
13:11 85.56 85.56 85.50 85.50 5.3K
13:12 85.52 85.52 85.50 85.50 1.2K
13:13 85.52 85.52 85.48 85.50 4.4K
13:14 85.50 85.51 85.50 85.51 6.4K
13:15 85.51 85.52 85.51 85.52 8.8K
13:16 85.54 85.58 85.54 85.58 8.9K
13:17 85.54 85.57 85.54 85.55 3.5K
13:18 85.55 85.55 85.53 85.53 3.6K
13:19 85.50 85.50 85.44 85.44 6.5K
13:20 85.43 85.44 85.43 85.44 6.3K
13:21 85.44 85.48 85.44 85.46 1.0K
13:22 85.45 85.47 85.45 85.47 4.0K
13:23 85.44 85.44 85.42 85.42 5.6K
13:24 85.43 85.43 85.37 85.37 5.2K
13:25 85.44 85.44 85.37 85.37 8.9K
13:26 85.41 85.41 85.40 85.40 3.8K
13:27 85.42 85.46 85.42 85.45 7.6K
13:28 85.44 85.44 85.38 85.38 21.0K
13:29 85.35 85.41 85.35 85.41 5.4K
13:30 85.41 85.42 85.41 85.42 2.0K
13:31 85.42 85.44 85.39 85.44 22.1K
13:32 85.44 85.45 85.44 85.45 3.8K
13:33 85.45 85.45 85.40 85.41 6.6K
13:34 85.38 85.38 85.36 85.37 2.6K
13:35 85.37 85.38 85.37 85.38 2.6K
13:36 85.41 85.46 85.41 85.46 8.4K
13:37 85.46 85.48 85.46 85.48 5.4K
13:38 85.48 85.54 85.48 85.51 5.1K
13:39 85.51 85.52 85.51 85.52 1.6K
13:40 85.50 85.50 85.48 85.50 3.9K
13:41 85.51 85.56 85.51 85.56 1.8K
13:42 85.57 85.57 85.54 85.56 4.5K
13:43 85.56 85.56 85.54 85.54 3.1K
13:44 85.54 85.63 85.54 85.55 3.7K
13:45 85.55 85.55 85.50 85.50 16.0K
13:46 85.50 85.50 85.48 85.50 3.3K
13:47 85.50 85.54 85.48 85.54 7.7K
13:48 85.54 85.54 85.54 85.54 0.7K
13:49 85.54 85.54 85.52 85.52 1.2K
13:50 85.52 85.53 85.52 85.53 2.4K
13:51 85.53 85.53 85.45 85.45 7.1K
13:52 85.45 85.45 85.44 85.44 1.7K
13:53 85.44 85.49 85.44 85.49 5.6K
13:54 85.49 85.49 85.48 85.48 0.7K
13:55 85.48 85.48 85.47 85.47 1.4K
13:56 85.47 85.49 85.47 85.49 3.8K
13:57 85.49 85.49 85.45 85.45 6.4K
13:58 85.45 85.45 85.45 85.45 1.1K
13:59 85.45 85.46 85.44 85.44 1.4K
14:00 85.46 85.46 85.44 85.44 2.3K
14:01 85.46 85.47 85.46 85.46 9.4K
14:02 85.47 85.51 85.47 85.51 2.9K
14:03 85.51 85.51 85.49 85.49 1.9K
14:04 85.51 85.51 85.49 85.50 2.0K
14:05 85.50 85.50 85.47 85.47 2.0K
14:06 85.45 85.48 85.45 85.48 5.1K
14:07 85.48 85.51 85.48 85.51 3.4K
14:08 85.51 85.51 85.46 85.46 4.6K
14:09 85.46 85.48 85.46 85.48 1.2K
14:10 85.50 85.53 85.50 85.53 4.1K
14:11 85.52 85.53 85.52 85.53 3.0K
14:12 85.53 85.53 85.52 85.52 1.8K
14:13 85.52 85.52 85.52 85.52 3.2K
14:14 85.52 85.53 85.50 85.50 1.6K
14:15 85.48 85.48 85.47 85.48 1.7K
14:16 85.47 85.49 85.47 85.49 4.8K
14:17 85.47 85.47 85.43 85.43 2.2K
14:18 85.43 85.43 85.41 85.42 1.5K
14:19 85.42 85.42 85.40 85.42 0.8K
14:20 85.42 85.42 85.38 85.38 3.2K
14:21 85.38 85.42 85.38 85.42 3.0K
14:22 85.44 85.44 85.44 85.44 2.3K
14:23 85.46 85.46 85.45 85.46 3.2K
14:24 85.45 85.45 85.40 85.40 3.2K
14:25 85.40 85.40 85.39 85.39 6.7K
14:26 85.39 85.43 85.39 85.43 3.6K
14:27 85.42 85.42 85.41 85.41 2.3K
14:28 85.41 85.41 85.40 85.40 1.2K
14:29 85.40 85.40 85.35 85.35 3.8K
14:30 85.35 85.37 85.35 85.36 1.6K
14:31 85.36 85.36 85.35 85.35 1.6K
14:32 85.36 85.37 85.34 85.34 3.1K
14:33 85.35 85.37 85.35 85.37 5.0K
14:34 85.37 85.39 85.37 85.39 2.3K
14:35 85.38 85.39 85.37 85.39 6.3K
14:36 85.39 85.41 85.39 85.40 5.6K
14:37 85.40 85.40 85.40 85.40 0.8K
14:38 85.40 85.41 85.40 85.41 1.7K
14:39 85.41 85.44 85.41 85.44 5.6K
14:40 85.44 85.46 85.44 85.45 1.7K
14:41 85.45 85.46 85.43 85.43 2.1K
14:42 85.41 85.41 85.32 85.32 3.4K
14:43 85.35 85.35 85.30 85.32 4.6K
14:44 85.32 85.35 85.32 85.35 2.8K
14:45 85.35 85.38 85.35 85.38 2.6K
14:46 85.39 85.40 85.39 85.40 0.9K
14:47 85.39 85.39 85.37 85.37 2.0K
14:48 85.37 85.37 85.34 85.37 1.4K
14:49 85.34 85.34 85.33 85.33 3.3K
14:50 85.34 85.34 85.33 85.33 1.5K
14:51 85.33 85.34 85.32 85.32 2.3K
14:52 85.32 85.33 85.32 85.33 2.8K
14:53 85.34 85.36 85.34 85.35 3.3K
14:54 85.35 85.35 85.34 85.35 2.1K
14:55 85.35 85.35 85.34 85.34 2.2K
14:56 85.34 85.34 85.29 85.30 4.4K
14:57 85.29 85.30 85.29 85.30 5.0K
14:58 85.31 85.33 85.31 85.33 2.3K
14:59 85.33 85.33 85.30 85.31 2.8K
15:00 85.31 85.31 85.27 85.27 3.4K
15:01 85.27 85.27 85.22 85.22 3.8K
15:02 85.23 85.29 85.23 85.29 4.1K
15:03 85.29 85.29 85.28 85.29 2.5K
15:04 85.24 85.24 85.24 85.24 2.5K
15:05 85.24 85.24 85.23 85.23 5.2K
15:06 85.23 85.23 85.22 85.23 2.8K
15:07 85.23 85.23 85.17 85.17 2.4K
15:08 85.19 85.19 85.16 85.16 4.2K
15:09 85.17 85.17 85.15 85.17 1.7K
15:10 85.15 85.20 85.15 85.20 5.3K
15:11 85.20 85.20 85.18 85.18 1.7K
15:12 85.17 85.18 85.17 85.18 7.5K
15:13 85.18 85.21 85.18 85.21 1.3K
15:14 85.20 85.24 85.20 85.24 3.0K
15:15 85.30 85.30 85.28 85.28 4.5K
15:16 85.26 85.26 85.23 85.25 2.8K
15:17 85.25 85.26 85.25 85.26 5.1K
15:18 85.26 85.26 85.26 85.26 1.4K
15:19 85.26 85.29 85.26 85.29 4.9K
15:20 85.28 85.28 85.28 85.28 2.1K
15:21 85.28 85.29 85.28 85.28 4.9K
15:22 85.29 85.29 85.29 85.29 1.6K
15:23 85.29 85.29 85.26 85.29 7.9K
15:24 85.29 85.29 85.21 85.21 27.6K
15:25 85.23 85.23 85.22 85.22 1.3K
15:26 85.22 85.22 85.15 85.15 4.7K
15:27 85.17 85.21 85.17 85.21 5.2K
15:28 85.21 85.23 85.21 85.23 3.4K
15:29 85.23 85.23 85.19 85.19 2.8K
15:30 85.19 85.21 85.19 85.19 3.2K
15:31 85.15 85.17 85.15 85.16 3.8K
15:32 85.17 85.19 85.17 85.18 5.3K
15:33 85.18 85.20 85.18 85.19 5.0K
15:34 85.20 85.32 85.20 85.31 4.2K
15:35 85.32 85.32 85.29 85.29 4.9K
15:36 85.32 85.32 85.28 85.29 5.8K
15:37 85.29 85.29 85.24 85.27 8.6K
15:38 85.27 85.28 85.27 85.28 2.1K
15:39 85.28 85.29 85.28 85.29 4.1K
15:40 85.29 85.34 85.28 85.34 7.7K
15:41 85.32 85.32 85.32 85.32 2.8K
15:42 85.30 85.32 85.30 85.32 4.2K
15:43 85.30 85.30 85.27 85.30 8.6K
15:44 85.30 85.30 85.29 85.29 3.6K
15:45 85.29 85.31 85.29 85.31 6.3K
15:46 85.30 85.30 85.28 85.28 5.6K
15:47 85.29 85.30 85.29 85.30 9.8K
15:48 85.29 85.29 85.26 85.28 8.8K
15:49 85.28 85.35 85.28 85.32 8.5K
15:50 85.30 85.30 85.20 85.20 8.9K
15:51 85.24 85.31 85.24 85.31 19.4K
15:52 85.31 85.32 85.30 85.31 10.0K
15:53 85.29 85.29 85.28 85.28 9.3K
15:54 85.28 85.33 85.28 85.33 18.2K
15:55 85.33 85.40 85.33 85.37 19.2K
15:56 85.39 85.40 85.35 85.40 27.2K
15:57 85.39 85.42 85.37 85.42 28.7K
15:58 85.43 85.47 85.43 85.47 42.8K
15:59 85.48 85.48 85.40 85.40 60.1K
16:00 85.40 85.44 85.38 85.38 562.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据