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 86.18 86.18 85.01 86.18 23.1K
09:32 86.18 86.18 86.18 86.18 0.7K
09:33 86.18 86.18 85.82 85.82 0.5K
09:34 85.82 85.82 85.82 85.82 0.2K
09:35 85.82 85.82 85.82 85.82 0.3K
09:36 85.82 85.84 85.80 85.80 2.2K
09:37 85.92 85.99 85.92 85.99 8.4K
09:38 85.99 86.09 85.99 86.09 0.5K
09:39 86.09 86.09 86.03 86.03 5.2K
09:40 86.03 86.03 85.99 86.03 0.8K
09:41 86.03 86.05 85.98 86.05 3.7K
09:42 86.05 86.05 86.01 86.01 1.9K
09:43 86.00 86.00 85.93 85.93 2.6K
09:44 85.93 85.93 85.88 85.88 2.0K
09:45 85.88 85.94 85.88 85.94 0.7K
09:46 85.93 85.98 85.93 85.98 4.4K
09:47 86.07 86.12 86.07 86.07 3.2K
09:48 86.10 86.10 86.06 86.06 1.6K
09:49 86.06 86.06 86.00 86.03 5.4K
09:50 86.03 86.03 86.01 86.03 8.1K
09:51 86.03 86.26 86.03 86.26 22.9K
09:52 86.26 86.35 86.26 86.35 4.5K
09:53 86.38 86.39 86.33 86.33 13.2K
09:54 86.34 86.39 86.19 86.23 4.9K
09:55 86.29 86.37 86.28 86.37 5.4K
09:56 86.42 86.46 86.42 86.46 5.2K
09:57 86.46 86.46 86.30 86.30 1.4K
09:58 86.37 86.37 86.27 86.27 1.4K
09:59 86.27 86.30 86.21 86.30 1.9K
10:00 86.30 86.37 86.30 86.31 5.2K
10:01 86.38 86.38 86.11 86.11 13.2K
10:02 86.03 86.17 85.92 85.92 1.8K
10:03 86.00 86.04 86.00 86.04 1.4K
10:04 86.04 86.12 86.04 86.11 3.7K
10:05 86.11 86.18 86.11 86.18 3.4K
10:06 86.18 86.20 86.18 86.20 1.2K
10:07 86.20 86.20 86.13 86.16 3.0K
10:08 86.22 86.22 86.20 86.20 1.8K
10:09 86.25 86.30 86.25 86.30 2.1K
10:10 86.30 86.30 86.27 86.27 5.4K
10:11 86.27 86.27 86.23 86.23 1.2K
10:12 86.23 86.23 86.22 86.22 1.0K
10:13 86.19 86.26 86.19 86.22 2.0K
10:14 86.26 86.29 86.26 86.28 1.9K
10:15 86.28 86.39 86.28 86.39 3.9K
10:16 86.33 86.46 86.33 86.46 3.7K
10:17 86.46 86.46 86.44 86.46 1.2K
10:18 86.46 86.46 86.30 86.30 1.1K
10:19 86.31 86.31 86.25 86.28 1.6K
10:20 86.28 86.28 86.26 86.26 1.2K
10:21 86.30 86.30 86.24 86.30 2.2K
10:22 86.33 86.33 86.24 86.25 2.5K
10:23 86.25 86.28 86.25 86.28 1.0K
10:24 86.28 86.31 86.24 86.24 2.1K
10:25 86.19 86.21 86.15 86.15 1.8K
10:26 86.15 86.18 86.14 86.14 2.2K
10:27 86.22 86.23 86.13 86.13 4.5K
10:28 86.13 86.13 86.05 86.05 11.1K
10:29 86.05 86.24 86.05 86.20 4.5K
10:30 86.28 86.28 86.18 86.18 6.8K
10:31 86.18 86.22 86.17 86.22 0.9K
10:32 86.22 86.30 86.20 86.25 5.0K
10:33 86.25 86.29 86.19 86.19 2.6K
10:34 86.19 86.24 86.19 86.24 1.6K
10:35 86.17 86.25 86.17 86.22 4.7K
10:36 86.16 86.18 86.13 86.13 2.3K
10:37 86.22 86.22 86.15 86.15 4.1K
10:38 86.15 86.19 86.14 86.14 1.1K
10:39 86.14 86.26 86.14 86.26 2.9K
10:40 86.26 86.27 86.24 86.27 3.4K
10:41 86.27 86.38 86.27 86.35 1.1K
10:42 86.35 86.40 86.35 86.37 1.7K
10:43 86.37 86.45 86.37 86.45 1.0K
10:44 86.41 86.41 86.34 86.34 4.6K
10:45 86.34 86.41 86.32 86.41 4.5K
10:46 86.41 86.41 86.32 86.32 2.2K
10:47 86.32 86.40 86.31 86.40 1.8K
10:48 86.39 86.39 86.36 86.36 1.2K
10:49 86.36 86.39 86.36 86.39 0.4K
10:50 86.39 86.39 86.36 86.36 1.5K
10:51 86.36 86.39 86.36 86.39 0.3K
10:52 86.39 86.40 86.30 86.40 10.9K
10:53 86.40 86.40 86.31 86.31 1.3K
10:54 86.31 86.38 86.31 86.38 0.4K
10:55 86.38 86.38 86.35 86.35 2.9K
10:56 86.38 86.38 86.38 86.38 0.6K
10:57 86.38 86.38 86.38 86.38 0.6K
10:58 86.39 86.39 86.31 86.31 1.0K
10:59 86.31 86.36 86.31 86.36 1.6K
11:00 86.41 86.46 86.41 86.44 2.5K
11:01 86.40 86.44 86.40 86.44 1.0K
11:02 86.44 86.44 86.44 86.44 0.2K
11:03 86.40 86.52 86.40 86.52 10.5K
11:04 86.50 86.50 86.46 86.46 3.5K
11:05 86.46 86.56 86.46 86.56 1.7K
11:06 86.54 86.57 86.53 86.53 1.2K
11:07 86.53 86.71 86.53 86.71 8.5K
11:08 86.59 86.66 86.59 86.65 3.8K
11:09 86.66 86.66 86.58 86.58 5.1K
11:10 86.63 86.63 86.59 86.59 4.2K
11:11 86.59 86.60 86.59 86.60 1.3K
11:12 86.60 86.60 86.58 86.59 1.0K
11:13 86.58 86.64 86.58 86.64 2.4K
11:14 86.64 86.64 86.60 86.60 2.1K
11:15 86.63 86.64 86.63 86.64 1.8K
11:16 86.64 86.64 86.59 86.59 4.4K
11:17 86.59 86.60 86.52 86.52 8.1K
11:18 86.52 86.55 86.52 86.53 2.0K
11:19 86.56 86.61 86.56 86.61 6.1K
11:20 86.61 86.61 86.55 86.55 4.1K
11:21 86.55 86.59 86.55 86.59 2.9K
11:22 86.59 86.59 86.57 86.57 1.0K
11:23 86.60 86.70 86.57 86.70 3.3K
11:24 86.70 86.70 86.66 86.66 0.6K
11:25 86.69 86.72 86.63 86.68 4.5K
11:26 86.68 86.68 86.63 86.63 0.7K
11:27 86.63 86.68 86.63 86.66 1.7K
11:28 86.66 86.66 86.63 86.64 2.1K
11:29 86.64 86.64 86.59 86.61 0.9K
11:30 86.58 86.64 86.58 86.64 1.5K
11:31 86.64 86.64 86.61 86.61 1.3K
11:32 86.62 86.62 86.60 86.60 1.8K
11:33 86.60 86.60 86.59 86.60 1.5K
11:34 86.58 86.58 86.58 86.58 2.0K
11:35 86.55 86.55 86.55 86.55 2.0K
11:36 86.55 86.57 86.55 86.55 4.5K
11:37 86.56 86.59 86.55 86.59 5.2K
11:38 86.60 86.60 86.56 86.56 5.7K
11:39 86.56 86.60 86.56 86.60 4.4K
11:40 86.56 86.61 86.56 86.59 18.0K
11:41 86.58 86.58 86.50 86.50 5.2K
11:42 86.50 86.56 86.50 86.51 2.6K
11:43 86.53 86.53 86.53 86.53 3.4K
11:44 86.50 86.50 86.49 86.49 7.9K
11:45 86.49 86.56 86.49 86.56 1.0K
11:46 86.56 86.56 86.56 86.56 0.6K
11:47 86.53 86.53 86.50 86.51 4.3K
11:48 86.51 86.51 86.48 86.48 0.2K
11:49 86.48 86.50 86.48 86.50 3.9K
11:50 86.50 86.59 86.48 86.56 1.9K
11:51 86.56 86.57 86.53 86.53 1.8K
11:52 86.57 86.57 86.53 86.53 5.5K
11:53 86.53 86.62 86.53 86.62 3.6K
11:54 86.64 86.67 86.63 86.65 5.0K
11:55 86.63 86.65 86.62 86.62 2.3K
11:56 86.62 86.64 86.62 86.63 17.0K
11:57 86.63 86.65 86.62 86.63 3.1K
11:58 86.63 86.63 86.50 86.56 5.2K
11:59 86.58 86.65 86.58 86.59 6.2K
12:00 86.59 86.63 86.59 86.63 1.7K
12:01 86.63 86.65 86.60 86.64 2.0K
12:02 86.64 86.65 86.64 86.64 2.3K
12:03 86.66 86.67 86.64 86.64 3.7K
12:04 86.64 86.64 86.54 86.54 3.3K
12:05 86.55 86.55 86.54 86.54 0.7K
12:06 86.54 86.54 86.50 86.52 4.1K
12:07 86.52 86.56 86.52 86.56 2.8K
12:08 86.50 86.56 86.50 86.56 3.6K
12:09 86.56 86.56 86.56 86.56 0.8K
12:10 86.57 86.57 86.57 86.57 1.0K
12:11 86.57 86.60 86.57 86.60 0.9K
12:12 86.60 86.60 86.54 86.54 1.0K
12:13 86.54 86.58 86.54 86.58 0.3K
12:14 86.58 86.58 86.57 86.57 0.5K
12:15 86.65 86.67 86.65 86.67 2.7K
12:16 86.67 86.67 86.66 86.66 0.5K
12:17 86.66 86.68 86.62 86.68 1.0K
12:18 86.68 86.68 86.66 86.66 0.6K
12:19 86.66 86.70 86.66 86.70 0.7K
12:20 86.70 86.72 86.70 86.72 1.5K
12:21 86.68 86.68 86.65 86.65 1.7K
12:22 86.65 86.67 86.60 86.60 11.0K
12:23 86.60 86.60 86.60 86.60 0.4K
12:24 86.60 86.63 86.60 86.60 1.3K
12:25 86.60 86.65 86.60 86.65 1.3K
12:26 86.65 86.65 86.65 86.65 0.5K
12:27 86.72 86.72 86.71 86.71 1.2K
12:28 86.71 86.71 86.70 86.70 0.9K
12:29 86.70 86.70 86.70 86.70 0.7K
12:30 86.70 86.73 86.70 86.73 0.8K
12:31 86.73 86.75 86.70 86.70 2.5K
12:32 86.70 86.71 86.70 86.71 0.5K
12:33 86.71 86.73 86.71 86.73 0.7K
12:34 86.73 86.73 86.68 86.68 2.1K
12:35 86.68 86.68 86.68 86.68 0.3K
12:36 86.68 86.68 86.64 86.64 0.8K
12:37 86.64 86.67 86.64 86.64 4.1K
12:38 86.65 86.65 86.65 86.65 1.2K
12:39 86.65 86.65 86.65 86.65 0.6K
12:40 86.65 86.65 86.65 86.65 0.3K
12:41 86.65 86.65 86.59 86.62 1.6K
12:42 86.62 86.64 86.62 86.64 1.0K
12:43 86.64 86.64 86.59 86.59 0.9K
12:44 86.56 86.59 86.56 86.59 2.4K
12:45 86.59 86.59 86.54 86.54 1.1K
12:46 86.54 86.54 86.54 86.54 0.0K
12:47 86.57 86.57 86.57 86.57 0.5K
12:48 86.57 86.57 86.57 86.57 0.1K
12:49 86.58 86.58 86.54 86.55 3.3K
12:50 86.56 86.56 86.56 86.56 3.6K
12:51 86.56 86.59 86.56 86.59 0.6K
12:52 86.59 86.59 86.59 86.59 0.2K
12:53 86.59 86.59 86.59 86.59 4.3K
12:54 86.61 86.65 86.60 86.60 2.2K
12:55 86.60 86.60 86.60 86.60 0.3K
12:56 86.60 86.63 86.60 86.63 0.3K
12:57 86.63 86.63 86.56 86.56 0.8K
12:58 86.56 86.56 86.56 86.56 0.5K
12:59 86.56 86.56 86.50 86.50 3.9K
13:00 86.50 86.50 86.45 86.45 7.2K
13:01 86.45 86.45 86.40 86.40 1.3K
13:02 86.40 86.40 86.35 86.35 1.4K
13:03 86.26 86.35 86.26 86.35 1.4K
13:04 86.35 86.35 86.35 86.35 0.2K
13:05 86.37 86.37 86.34 86.34 1.0K
13:06 86.34 86.34 86.33 86.33 1.3K
13:07 86.33 86.33 86.29 86.31 1.4K
13:08 86.31 86.32 86.31 86.32 2.4K
13:09 86.32 86.38 86.32 86.38 1.5K
13:10 86.38 86.42 86.38 86.42 1.1K
13:11 86.41 86.41 86.38 86.38 4.6K
13:12 86.38 86.39 86.34 86.36 5.8K
13:13 86.36 86.36 86.36 86.36 1.1K
13:14 86.39 86.39 86.37 86.37 2.6K
13:15 86.39 86.39 86.37 86.37 3.4K
13:16 86.37 86.38 86.35 86.38 10.5K
13:17 86.38 86.41 86.37 86.37 5.1K
13:18 86.37 86.37 86.35 86.36 1.4K
13:19 86.38 86.41 86.38 86.40 2.5K
13:20 86.40 86.40 86.39 86.39 1.4K
13:21 86.39 86.41 86.38 86.38 1.1K
13:22 86.38 86.38 86.36 86.36 2.9K
13:23 86.36 86.42 86.36 86.42 14.2K
13:24 86.42 86.42 86.42 86.42 1.1K
13:25 86.42 86.42 86.38 86.38 2.7K
13:26 86.39 86.39 86.38 86.38 1.8K
13:27 86.38 86.38 86.38 86.38 0.8K
13:28 86.39 86.39 86.35 86.35 4.9K
13:29 86.35 86.35 86.35 86.35 10.0K
13:30 86.35 86.35 86.35 86.35 1.0K
13:31 86.35 86.35 86.35 86.35 3.4K
13:32 86.35 86.35 86.35 86.35 0.8K
13:33 86.28 86.30 86.28 86.30 4.9K
13:34 86.32 86.35 86.31 86.35 3.0K
13:35 86.35 86.35 86.35 86.35 1.1K
13:36 86.35 86.35 86.31 86.31 1.3K
13:37 86.26 86.27 86.25 86.25 3.1K
13:38 86.24 86.25 86.21 86.21 3.3K
13:39 86.22 86.24 86.22 86.24 1.2K
13:40 86.24 86.24 86.24 86.24 1.5K
13:41 86.25 86.25 86.24 86.25 3.2K
13:42 86.26 86.26 86.24 86.25 1.2K
13:43 86.23 86.25 86.23 86.25 5.7K
13:44 86.25 86.26 86.25 86.26 1.8K
13:45 86.28 86.28 86.28 86.28 2.1K
13:46 86.28 86.29 86.28 86.29 0.4K
13:47 86.28 86.28 86.23 86.23 3.5K
13:48 86.24 86.26 86.24 86.26 2.5K
13:49 86.26 86.26 86.22 86.25 1.5K
13:50 86.24 86.25 86.23 86.25 1.4K
13:51 86.25 86.25 86.23 86.23 1.9K
13:52 86.23 86.29 86.23 86.29 5.4K
13:53 86.29 86.30 86.29 86.30 2.5K
13:54 86.29 86.33 86.29 86.33 3.3K
13:55 86.33 86.33 86.31 86.31 4.0K
13:56 86.31 86.35 86.31 86.35 2.6K
13:57 86.33 86.35 86.33 86.35 1.2K
13:58 86.37 86.43 86.37 86.43 1.5K
13:59 86.43 86.44 86.43 86.44 0.9K
14:00 86.45 86.45 86.45 86.45 2.8K
14:01 86.43 86.43 86.40 86.40 3.0K
14:02 86.40 86.42 86.39 86.42 2.1K
14:03 86.42 86.43 86.41 86.41 0.9K
14:04 86.41 86.41 86.39 86.39 1.1K
14:05 86.39 86.39 86.39 86.39 1.3K
14:06 86.39 86.43 86.39 86.43 2.6K
14:07 86.43 86.47 86.41 86.41 4.5K
14:08 86.41 86.46 86.39 86.39 2.5K
14:09 86.41 86.41 86.35 86.35 2.0K
14:10 86.35 86.38 86.35 86.38 0.5K
14:11 86.37 86.39 86.37 86.37 5.5K
14:12 86.37 86.37 86.37 86.37 0.4K
14:13 86.37 86.48 86.37 86.47 2.6K
14:14 86.47 86.47 86.45 86.45 1.9K
14:15 86.46 86.46 86.26 86.26 30.2K
14:16 86.26 86.34 86.26 86.34 0.7K
14:17 86.34 86.38 86.34 86.38 5.5K
14:18 86.38 86.41 86.38 86.41 1.5K
14:19 86.40 86.40 86.38 86.38 1.3K
14:20 86.38 86.40 86.38 86.40 1.8K
14:21 86.40 86.43 86.39 86.40 4.1K
14:22 86.40 86.40 86.40 86.40 0.5K
14:23 86.41 86.41 86.41 86.41 4.1K
14:24 86.41 86.41 86.41 86.41 1.3K
14:25 86.40 86.40 86.36 86.36 5.4K
14:26 86.38 86.40 86.35 86.35 9.9K
14:27 86.35 86.37 86.30 86.30 6.5K
14:28 86.30 86.32 86.30 86.32 5.6K
14:29 86.31 86.34 86.31 86.34 4.9K
14:30 86.34 86.36 86.34 86.35 10.2K
14:31 86.43 86.44 86.41 86.44 10.0K
14:32 86.41 86.44 86.41 86.44 2.1K
14:33 86.49 86.49 86.47 86.47 7.1K
14:34 86.50 86.52 86.47 86.50 15.6K
14:35 86.49 86.53 86.49 86.52 8.2K
14:36 86.51 86.60 86.51 86.56 22.1K
14:37 86.56 86.59 86.54 86.57 10.5K
14:38 86.59 86.59 86.53 86.56 11.4K
14:39 86.55 86.55 86.53 86.55 6.1K
14:40 86.52 86.53 86.52 86.53 6.3K
14:41 86.50 86.51 86.49 86.49 2.9K
14:42 86.49 86.54 86.49 86.51 5.1K
14:43 86.54 86.54 86.49 86.49 4.8K
14:44 86.49 86.49 86.47 86.49 2.7K
14:45 86.49 86.49 86.47 86.47 1.4K
14:46 86.53 86.54 86.51 86.53 8.2K
14:47 86.52 86.53 86.51 86.53 4.4K
14:48 86.53 86.54 86.53 86.54 4.4K
14:49 86.53 86.53 86.52 86.53 3.2K
14:50 86.53 86.53 86.53 86.53 1.7K
14:51 86.51 86.53 86.51 86.53 8.9K
14:52 86.54 86.54 86.52 86.54 4.4K
14:53 86.54 86.57 86.54 86.57 7.7K
14:54 86.57 86.60 86.57 86.59 4.5K
14:55 86.59 86.63 86.59 86.63 6.9K
14:56 86.64 86.65 86.63 86.63 4.1K
14:57 86.63 86.63 86.63 86.63 1.7K
14:58 86.64 86.64 86.64 86.64 2.1K
14:59 86.62 86.65 86.62 86.62 4.0K
15:00 86.63 86.63 86.62 86.63 4.7K
15:01 86.58 86.62 86.58 86.62 4.1K
15:02 86.63 86.64 86.62 86.62 2.9K
15:03 86.62 86.62 86.59 86.59 2.7K
15:04 86.61 86.62 86.61 86.62 2.8K
15:05 86.61 86.63 86.61 86.63 1.9K
15:06 86.63 86.63 86.62 86.62 1.6K
15:07 86.63 86.63 86.63 86.63 2.0K
15:08 86.63 86.63 86.63 86.63 2.1K
15:09 86.63 86.65 86.63 86.65 2.5K
15:10 86.65 86.65 86.60 86.60 2.3K
15:11 86.60 86.60 86.59 86.59 3.9K
15:12 86.59 86.59 86.55 86.56 2.3K
15:13 86.55 86.56 86.55 86.56 0.7K
15:14 86.56 86.58 86.55 86.58 4.3K
15:15 86.57 86.57 86.55 86.55 2.0K
15:16 86.57 86.57 86.56 86.56 1.5K
15:17 86.58 86.58 86.56 86.56 2.1K
15:18 86.56 86.56 86.56 86.56 0.5K
15:19 86.56 86.59 86.56 86.58 2.3K
15:20 86.58 86.58 86.56 86.56 3.0K
15:21 86.56 86.56 86.53 86.54 2.5K
15:22 86.55 86.55 86.53 86.53 4.3K
15:23 86.53 86.53 86.48 86.51 2.1K
15:24 86.51 86.51 86.50 86.50 1.4K
15:25 86.50 86.50 86.50 86.50 1.4K
15:26 86.50 86.50 86.47 86.47 2.9K
15:27 86.48 86.48 86.47 86.47 2.1K
15:28 86.51 86.53 86.49 86.49 8.1K
15:29 86.49 86.49 86.49 86.49 1.7K
15:30 86.49 86.49 86.39 86.40 3.1K
15:31 86.42 86.45 86.42 86.45 11.7K
15:32 86.45 86.45 86.39 86.39 1.9K
15:33 86.39 86.41 86.38 86.41 2.4K
15:34 86.39 86.39 86.37 86.37 3.5K
15:35 86.37 86.38 86.36 86.37 4.3K
15:36 86.38 86.38 86.35 86.35 3.1K
15:37 86.37 86.37 86.34 86.34 4.6K
15:38 86.30 86.30 86.28 86.28 7.4K
15:39 86.28 86.39 86.28 86.39 6.1K
15:40 86.37 86.40 86.37 86.39 6.1K
15:41 86.39 86.40 86.39 86.40 6.4K
15:42 86.39 86.39 86.38 86.38 4.2K
15:43 86.40 86.43 86.40 86.43 6.0K
15:44 86.40 86.44 86.40 86.44 7.2K
15:45 86.46 86.48 86.44 86.46 6.9K
15:46 86.44 86.47 86.44 86.45 5.8K
15:47 86.45 86.47 86.45 86.47 3.4K
15:48 86.43 86.47 86.43 86.43 17.6K
15:49 86.44 86.45 86.43 86.44 8.1K
15:50 86.46 86.48 86.43 86.43 10.2K
15:51 86.46 86.49 86.45 86.45 14.6K
15:52 86.44 86.45 86.42 86.44 8.0K
15:53 86.44 86.50 86.44 86.45 14.3K
15:54 86.44 86.47 86.44 86.47 17.8K
15:55 86.47 86.49 86.45 86.45 17.7K
15:56 86.43 86.49 86.42 86.49 30.5K
15:57 86.54 86.56 86.53 86.56 39.2K
15:58 86.60 86.61 86.59 86.61 33.4K
15:59 86.58 86.60 86.58 86.59 60.3K
16:00 86.58 86.92 86.55 86.59 541.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据