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 86.49 87.00 85.80 86.73 14.4K
09:32 86.73 86.73 86.28 86.28 0.9K
09:33 86.28 86.28 86.14 86.14 1.6K
09:34 86.14 86.14 86.07 86.07 1.5K
09:35 86.07 86.10 86.07 86.10 2.0K
09:36 86.10 86.22 86.10 86.22 3.6K
09:37 86.22 86.22 85.91 85.91 5.4K
09:38 85.92 85.94 85.91 85.94 1.5K
09:39 85.94 85.94 85.71 85.71 2.7K
09:40 85.71 85.76 85.71 85.76 0.5K
09:41 85.76 85.80 85.76 85.80 0.7K
09:42 85.80 85.80 85.78 85.78 0.5K
09:43 85.70 85.76 85.67 85.67 4.7K
09:44 85.67 85.67 85.60 85.67 1.8K
09:45 85.66 85.66 85.59 85.59 4.2K
09:46 85.58 85.60 85.55 85.55 3.5K
09:47 85.55 85.56 85.55 85.56 3.8K
09:48 85.56 85.56 85.54 85.54 1.6K
09:49 85.54 85.54 85.52 85.53 1.4K
09:50 85.53 85.56 85.49 85.56 7.8K
09:51 85.52 85.55 85.52 85.54 6.5K
09:52 85.54 85.59 85.54 85.55 1.9K
09:53 85.56 85.56 85.54 85.55 4.4K
09:54 85.55 85.60 85.55 85.55 5.7K
09:55 85.59 85.59 85.55 85.55 2.0K
09:56 85.59 85.72 85.59 85.69 2.2K
09:57 85.69 85.78 85.69 85.72 2.5K
09:58 85.72 85.72 85.72 85.72 3.5K
09:59 85.72 85.76 85.69 85.73 4.1K
10:00 85.73 85.86 85.73 85.86 6.6K
10:01 85.84 85.86 85.84 85.86 11.1K
10:02 85.86 85.93 85.86 85.93 3.6K
10:03 85.94 85.94 85.93 85.93 2.5K
10:04 85.95 85.99 85.91 85.95 1.6K
10:05 85.93 85.99 85.93 85.99 3.8K
10:06 85.98 85.98 85.93 85.93 1.0K
10:07 85.90 85.91 85.85 85.85 9.8K
10:08 85.87 85.87 85.87 85.87 1.8K
10:09 85.87 85.91 85.86 85.86 4.2K
10:10 85.86 85.96 85.86 85.96 2.6K
10:11 85.96 85.96 85.91 85.91 0.4K
10:12 85.91 85.97 85.90 85.96 5.9K
10:13 85.96 85.96 85.95 85.95 2.8K
10:14 85.95 85.95 85.85 85.87 3.1K
10:15 85.98 85.99 85.94 85.94 5.8K
10:16 85.92 85.93 85.92 85.93 1.7K
10:17 85.93 86.00 85.93 86.00 1.4K
10:18 86.00 86.04 85.99 85.99 2.6K
10:19 85.99 86.00 85.99 86.00 0.9K
10:20 86.02 86.02 85.95 85.95 3.9K
10:21 85.95 86.01 85.95 85.99 2.4K
10:22 85.96 86.03 85.93 86.03 2.7K
10:23 86.03 86.03 85.99 86.02 3.4K
10:24 86.05 86.05 86.02 86.02 1.7K
10:25 86.02 86.07 86.02 86.05 2.0K
10:26 86.05 86.13 86.05 86.13 1.4K
10:27 86.13 86.13 86.07 86.09 1.9K
10:28 86.09 86.12 86.09 86.09 2.4K
10:29 86.09 86.14 86.09 86.14 1.6K
10:30 86.17 86.17 86.08 86.08 2.2K
10:31 86.07 86.07 85.98 85.98 2.9K
10:32 85.98 85.98 85.96 85.97 1.5K
10:33 85.99 85.99 85.99 85.99 3.4K
10:34 85.99 86.07 85.99 86.07 1.8K
10:35 86.07 86.08 86.04 86.04 1.9K
10:36 86.04 86.07 86.04 86.07 1.3K
10:37 86.07 86.09 86.04 86.04 1.7K
10:38 86.01 86.01 85.97 85.98 14.9K
10:39 85.98 85.98 85.96 85.96 0.7K
10:40 85.97 85.97 85.95 85.95 2.3K
10:41 85.95 85.95 85.91 85.91 1.0K
10:42 85.91 85.92 85.91 85.92 2.1K
10:43 85.92 85.93 85.85 85.85 6.9K
10:44 85.84 85.84 85.83 85.83 0.7K
10:45 85.82 85.82 85.80 85.80 0.5K
10:46 85.80 85.80 85.76 85.76 1.1K
10:47 85.76 85.76 85.73 85.73 0.7K
10:48 85.73 85.75 85.62 85.62 3.1K
10:49 85.62 85.62 85.61 85.61 1.2K
10:50 85.61 85.61 85.57 85.57 0.4K
10:51 85.57 85.57 85.51 85.51 1.6K
10:52 85.50 85.54 85.50 85.54 3.8K
10:53 85.54 85.54 85.54 85.54 0.6K
10:54 85.60 85.60 85.60 85.60 2.4K
10:55 85.69 85.69 85.66 85.66 3.3K
10:56 85.63 85.63 85.63 85.63 1.3K
10:57 85.63 85.65 85.63 85.65 0.3K
10:58 85.65 85.65 85.59 85.59 2.9K
10:59 85.59 85.66 85.59 85.66 2.3K
11:00 85.66 85.68 85.66 85.66 2.5K
11:01 85.66 85.66 85.59 85.59 2.5K
11:02 85.62 85.62 85.59 85.62 0.8K
11:03 85.60 85.60 85.58 85.59 4.8K
11:04 85.59 85.60 85.57 85.60 4.9K
11:05 85.62 85.66 85.60 85.66 2.3K
11:06 85.66 85.70 85.66 85.70 1.1K
11:07 85.70 85.70 85.67 85.69 1.9K
11:08 85.69 85.69 85.64 85.64 2.6K
11:09 85.64 85.69 85.64 85.69 2.1K
11:10 85.69 85.69 85.68 85.68 2.4K
11:11 85.68 85.68 85.65 85.66 3.7K
11:12 85.65 85.68 85.65 85.68 4.3K
11:13 85.75 85.75 85.73 85.73 3.1K
11:14 85.73 85.74 85.73 85.74 3.1K
11:15 85.75 85.75 85.64 85.64 4.5K
11:16 85.69 85.70 85.68 85.70 2.5K
11:17 85.68 85.68 85.65 85.65 1.8K
11:18 85.65 85.68 85.65 85.68 1.8K
11:19 85.68 85.68 85.67 85.67 1.5K
11:20 85.69 85.69 85.67 85.67 2.6K
11:21 85.67 85.67 85.66 85.67 6.2K
11:22 85.69 85.69 85.67 85.67 2.3K
11:23 85.67 85.67 85.65 85.66 1.8K
11:24 85.66 85.70 85.64 85.70 3.5K
11:25 85.75 85.81 85.75 85.81 2.3K
11:26 85.80 85.80 85.79 85.79 3.0K
11:27 85.79 85.85 85.79 85.85 3.7K
11:28 85.85 85.85 85.84 85.84 2.5K
11:29 85.89 85.96 85.89 85.93 11.7K
11:30 85.93 85.94 85.92 85.92 4.0K
11:31 85.92 85.95 85.92 85.95 6.8K
11:32 85.94 85.94 85.90 85.90 3.1K
11:33 85.90 85.90 85.89 85.89 3.7K
11:34 85.89 85.89 85.88 85.88 0.9K
11:35 85.87 85.88 85.81 85.83 7.1K
11:36 85.83 85.83 85.73 85.73 2.6K
11:37 85.73 85.77 85.73 85.73 1.8K
11:38 85.73 85.80 85.73 85.80 3.4K
11:39 85.80 85.81 85.80 85.81 1.2K
11:40 85.81 85.81 85.81 85.81 1.5K
11:41 85.81 85.81 85.79 85.79 0.9K
11:42 85.77 85.82 85.77 85.81 2.8K
11:43 85.81 85.81 85.76 85.76 1.6K
11:44 85.74 85.74 85.65 85.66 5.0K
11:45 85.71 85.74 85.69 85.69 4.1K
11:46 85.69 85.69 85.69 85.69 0.6K
11:47 85.69 85.69 85.66 85.66 1.0K
11:48 85.66 85.66 85.66 85.66 1.1K
11:49 85.61 85.61 85.61 85.61 1.4K
11:50 85.56 85.56 85.54 85.56 2.2K
11:51 85.58 85.58 85.58 85.58 1.6K
11:52 85.58 85.58 85.53 85.53 1.2K
11:53 85.53 85.55 85.53 85.53 1.7K
11:54 85.53 85.58 85.53 85.58 1.6K
11:55 85.55 85.59 85.54 85.59 2.5K
11:56 85.59 85.59 85.59 85.59 1.5K
11:57 85.59 85.60 85.52 85.52 2.2K
11:58 85.52 85.52 85.52 85.52 2.3K
11:59 85.52 85.59 85.52 85.54 6.3K
12:00 85.54 85.54 85.53 85.53 1.2K
12:01 85.53 85.58 85.52 85.58 6.0K
12:02 85.58 85.61 85.58 85.61 2.4K
12:03 85.61 85.61 85.57 85.59 1.3K
12:04 85.59 85.59 85.59 85.59 1.2K
12:05 85.59 85.60 85.56 85.58 2.6K
12:06 85.58 85.58 85.58 85.58 0.9K
12:07 85.58 85.61 85.58 85.60 1.7K
12:08 85.57 85.57 85.55 85.55 3.3K
12:09 85.55 85.57 85.49 85.49 11.3K
12:10 85.49 85.57 85.49 85.57 3.3K
12:11 85.57 85.61 85.57 85.60 3.5K
12:12 85.60 85.62 85.60 85.60 9.6K
12:13 85.60 85.60 85.53 85.57 4.5K
12:14 85.57 85.57 85.52 85.57 5.8K
12:15 85.61 85.61 85.59 85.59 7.2K
12:16 85.59 85.60 85.58 85.58 1.2K
12:17 85.58 85.63 85.58 85.63 0.9K
12:18 85.61 85.66 85.61 85.66 3.2K
12:19 85.68 85.68 85.68 85.68 0.9K
12:20 85.68 85.72 85.65 85.65 4.4K
12:21 85.66 85.66 85.66 85.66 1.6K
12:22 85.66 85.66 85.63 85.63 0.9K
12:23 85.62 85.62 85.61 85.61 1.3K
12:24 85.61 85.61 85.51 85.51 1.5K
12:25 85.51 85.51 85.51 85.51 0.6K
12:26 85.51 85.53 85.51 85.53 1.6K
12:27 85.53 85.53 85.51 85.51 1.8K
12:28 85.51 85.51 85.50 85.50 1.7K
12:29 85.48 85.49 85.48 85.49 1.7K
12:30 85.49 85.49 85.49 85.49 0.8K
12:31 85.46 85.46 85.45 85.45 0.7K
12:32 85.48 85.51 85.48 85.51 2.7K
12:33 85.51 85.52 85.51 85.52 1.1K
12:34 85.52 85.52 85.50 85.50 1.4K
12:35 85.48 85.48 85.46 85.46 2.4K
12:36 85.49 85.49 85.49 85.49 2.5K
12:37 85.57 85.57 85.57 85.57 1.2K
12:38 85.57 85.57 85.57 85.57 0.9K
12:39 85.57 85.57 85.55 85.57 2.6K
12:40 85.57 85.57 85.57 85.57 0.5K
12:41 85.57 85.57 85.53 85.53 37.8K
12:42 85.54 85.57 85.54 85.57 2.5K
12:43 85.57 85.59 85.55 85.55 2.1K
12:44 85.55 85.58 85.55 85.58 1.4K
12:45 85.57 85.58 85.57 85.58 1.3K
12:46 85.58 85.59 85.58 85.59 2.0K
12:47 85.59 85.59 85.59 85.59 2.2K
12:48 85.59 85.64 85.59 85.64 1.3K
12:49 85.64 85.64 85.64 85.64 0.9K
12:50 85.64 85.64 85.56 85.56 4.7K
12:51 85.56 85.56 85.52 85.52 1.1K
12:52 85.49 85.50 85.48 85.50 3.0K
12:53 85.52 85.57 85.52 85.54 3.4K
12:54 85.56 85.56 85.55 85.55 1.4K
12:55 85.55 85.55 85.51 85.52 1.8K
12:56 85.52 85.54 85.52 85.54 2.5K
12:57 85.54 85.54 85.50 85.50 1.2K
12:58 85.50 85.50 85.49 85.49 2.7K
12:59 85.49 85.49 85.43 85.43 1.1K
13:00 85.43 85.43 85.42 85.43 1.2K
13:01 85.43 85.43 85.43 85.43 1.7K
13:02 85.43 85.43 85.42 85.42 1.6K
13:03 85.42 85.43 85.42 85.42 2.9K
13:04 85.41 85.46 85.41 85.43 3.4K
13:05 85.43 85.43 85.43 85.43 0.9K
13:06 85.43 85.45 85.43 85.43 1.7K
13:07 85.43 85.44 85.43 85.44 1.4K
13:08 85.43 85.43 85.43 85.43 0.7K
13:09 85.45 85.45 85.43 85.43 2.0K
13:10 85.43 85.49 85.43 85.48 3.4K
13:11 85.48 85.52 85.48 85.52 1.5K
13:12 85.52 85.52 85.52 85.52 1.0K
13:13 85.52 85.54 85.52 85.54 1.5K
13:14 85.54 85.54 85.54 85.54 0.8K
13:15 85.54 85.56 85.54 85.56 2.4K
13:16 85.56 85.56 85.54 85.54 2.5K
13:17 85.54 85.57 85.54 85.54 2.4K
13:18 85.58 85.58 85.55 85.55 2.6K
13:19 85.51 85.51 85.49 85.49 1.7K
13:20 85.49 85.52 85.47 85.52 2.8K
13:21 85.52 85.57 85.50 85.57 2.2K
13:22 85.57 85.57 85.57 85.57 0.6K
13:23 85.57 85.58 85.57 85.58 0.9K
13:24 85.57 85.62 85.57 85.61 1.7K
13:25 85.61 85.61 85.59 85.59 0.8K
13:26 85.59 85.59 85.57 85.57 0.9K
13:27 85.57 85.57 85.57 85.57 0.7K
13:28 85.57 85.57 85.53 85.53 0.9K
13:29 85.55 85.55 85.55 85.55 2.8K
13:30 85.55 85.55 85.55 85.55 1.5K
13:31 85.55 85.55 85.55 85.55 0.6K
13:32 85.55 85.55 85.54 85.54 2.2K
13:33 85.54 85.59 85.54 85.59 1.8K
13:34 85.59 85.63 85.59 85.63 3.4K
13:35 85.63 85.63 85.63 85.63 1.3K
13:36 85.63 85.63 85.62 85.63 2.3K
13:37 85.64 85.64 85.63 85.64 3.4K
13:38 85.64 85.64 85.62 85.62 0.7K
13:39 85.62 85.62 85.62 85.62 1.1K
13:40 85.62 85.64 85.62 85.64 2.7K
13:41 85.64 85.67 85.64 85.67 1.1K
13:42 85.67 85.67 85.65 85.66 1.4K
13:43 85.66 85.66 85.66 85.66 0.6K
13:44 85.66 85.68 85.66 85.68 2.5K
13:45 85.67 85.69 85.67 85.69 1.6K
13:46 85.70 85.70 85.66 85.66 4.1K
13:47 85.66 85.70 85.66 85.70 2.0K
13:48 85.70 85.72 85.70 85.70 1.1K
13:49 85.70 85.72 85.70 85.72 0.9K
13:50 85.72 85.72 85.69 85.71 1.0K
13:51 85.71 85.71 85.67 85.67 2.8K
13:52 85.67 85.68 85.67 85.68 0.9K
13:53 85.68 85.72 85.68 85.70 2.5K
13:54 85.70 85.70 85.66 85.66 1.9K
13:55 85.65 85.65 85.63 85.63 1.3K
13:56 85.65 85.65 85.61 85.64 4.5K
13:57 85.64 85.68 85.61 85.68 2.9K
13:58 85.70 85.72 85.70 85.72 1.6K
13:59 85.72 85.74 85.72 85.74 1.7K
14:00 85.74 85.78 85.74 85.78 2.2K
14:01 85.78 85.78 85.76 85.76 2.4K
14:02 85.76 85.76 85.76 85.76 1.2K
14:03 85.76 85.76 85.76 85.76 0.4K
14:04 85.76 85.78 85.76 85.78 6.3K
14:05 85.80 85.80 85.78 85.78 4.9K
14:06 85.78 85.82 85.78 85.81 2.4K
14:07 85.81 85.82 85.78 85.82 2.0K
14:08 85.82 85.83 85.80 85.83 1.8K
14:09 85.82 85.82 85.82 85.82 1.6K
14:10 85.82 85.83 85.82 85.83 1.6K
14:11 85.83 85.84 85.83 85.84 2.0K
14:12 85.83 85.83 85.83 85.83 1.3K
14:13 85.83 85.86 85.82 85.86 2.0K
14:14 85.87 85.87 85.86 85.87 1.1K
14:15 85.90 85.91 85.90 85.91 4.0K
14:16 85.91 85.91 85.91 85.91 0.8K
14:17 85.91 85.92 85.91 85.91 3.5K
14:18 85.91 85.91 85.91 85.91 1.0K
14:19 85.90 85.91 85.90 85.91 1.6K
14:20 85.91 85.92 85.91 85.91 1.9K
14:21 85.91 85.92 85.90 85.90 11.2K
14:22 85.90 85.97 85.87 85.97 8.1K
14:23 85.97 85.97 85.93 85.93 8.5K
14:24 85.93 85.95 85.93 85.95 0.7K
14:25 85.95 85.95 85.93 85.93 1.8K
14:26 85.93 85.93 85.92 85.92 0.6K
14:27 85.92 85.92 85.90 85.90 0.9K
14:28 85.90 85.95 85.90 85.95 1.4K
14:29 85.94 85.94 85.94 85.94 1.1K
14:30 85.95 85.95 85.94 85.94 1.3K
14:31 85.94 85.94 85.94 85.94 1.2K
14:32 85.94 85.95 85.94 85.95 0.5K
14:33 85.95 85.96 85.95 85.96 1.5K
14:34 85.96 86.00 85.96 86.00 5.2K
14:35 86.00 86.00 85.98 85.98 2.7K
14:36 85.98 85.98 85.98 85.98 2.5K
14:37 85.95 85.96 85.95 85.96 2.6K
14:38 85.96 85.99 85.96 85.96 2.3K
14:39 85.96 85.99 85.96 85.99 2.5K
14:40 86.02 86.04 86.02 86.02 1.4K
14:41 86.02 86.04 86.02 86.04 1.1K
14:42 86.03 86.03 86.01 86.01 1.6K
14:43 86.01 86.01 86.00 86.00 0.9K
14:44 86.00 86.04 86.00 86.04 3.9K
14:45 86.06 86.06 86.04 86.04 1.4K
14:46 86.04 86.06 86.04 86.06 1.2K
14:47 86.06 86.06 86.02 86.03 1.5K
14:48 86.01 86.02 86.00 86.00 2.1K
14:49 86.00 86.00 85.99 85.99 1.9K
14:50 85.99 86.00 85.98 86.00 1.9K
14:51 86.00 86.00 86.00 86.00 2.3K
14:52 86.00 86.01 86.00 86.01 1.1K
14:53 86.01 86.01 85.99 85.99 0.9K
14:54 86.00 86.01 86.00 86.00 3.8K
14:55 86.00 86.00 85.98 85.98 1.8K
14:56 85.98 85.99 85.97 85.97 1.4K
14:57 85.97 85.97 85.97 85.97 0.9K
14:58 85.97 85.97 85.97 85.97 1.5K
14:59 85.97 85.99 85.97 85.97 3.5K
15:00 85.97 85.97 85.96 85.96 1.2K
15:01 85.96 85.96 85.96 85.96 0.7K
15:02 85.96 85.96 85.92 85.92 1.7K
15:03 85.93 85.94 85.93 85.94 1.9K
15:04 85.94 85.96 85.94 85.96 2.9K
15:05 85.96 85.96 85.95 85.96 2.0K
15:06 85.96 85.98 85.96 85.98 0.6K
15:07 85.98 85.98 85.94 85.94 2.0K
15:08 85.94 85.97 85.94 85.95 2.5K
15:09 85.95 85.95 85.93 85.95 2.1K
15:10 85.99 86.01 85.99 86.01 2.5K
15:11 86.01 86.02 86.01 86.02 1.5K
15:12 86.02 86.02 86.01 86.02 1.6K
15:13 86.05 86.05 86.04 86.04 3.4K
15:14 86.04 86.04 86.02 86.03 4.4K
15:15 86.03 86.05 86.03 86.05 0.7K
15:16 86.05 86.06 86.05 86.06 1.0K
15:17 86.06 86.06 86.05 86.05 2.0K
15:18 86.05 86.05 86.02 86.02 2.9K
15:19 86.02 86.07 86.02 86.05 5.3K
15:20 86.04 86.05 86.02 86.05 2.0K
15:21 86.05 86.05 86.03 86.03 2.9K
15:22 86.02 86.02 85.94 85.94 7.2K
15:23 85.94 85.98 85.94 85.98 2.3K
15:24 85.98 86.00 85.98 85.99 1.4K
15:25 86.01 86.02 86.01 86.02 2.5K
15:26 86.02 86.05 86.02 86.05 1.6K
15:27 86.05 86.05 86.02 86.02 2.5K
15:28 86.02 86.05 86.02 86.05 3.5K
15:29 86.08 86.09 86.07 86.09 1.8K
15:30 86.08 86.08 86.06 86.06 1.2K
15:31 86.06 86.08 86.06 86.08 1.6K
15:32 86.09 86.12 86.09 86.12 3.6K
15:33 86.12 86.12 86.11 86.11 1.9K
15:34 86.13 86.16 86.13 86.16 3.6K
15:35 86.18 86.19 86.16 86.18 7.4K
15:36 86.18 86.18 86.14 86.14 5.7K
15:37 86.14 86.14 86.10 86.10 1.8K
15:38 86.10 86.13 86.10 86.12 1.5K
15:39 86.12 86.12 86.10 86.10 2.6K
15:40 86.10 86.16 86.10 86.16 4.8K
15:41 86.14 86.14 86.12 86.12 4.3K
15:42 86.12 86.15 86.12 86.15 3.1K
15:43 86.15 86.17 86.15 86.17 2.3K
15:44 86.16 86.22 86.16 86.21 4.7K
15:45 86.22 86.23 86.21 86.23 2.6K
15:46 86.24 86.26 86.24 86.24 4.3K
15:47 86.25 86.25 86.23 86.23 2.0K
15:48 86.24 86.27 86.24 86.27 4.5K
15:49 86.26 86.27 86.24 86.26 7.4K
15:50 86.26 86.30 86.26 86.30 3.9K
15:51 86.28 86.36 86.28 86.36 16.3K
15:52 86.38 86.39 86.33 86.35 5.7K
15:53 86.35 86.35 86.33 86.35 9.0K
15:54 86.34 86.36 86.30 86.30 11.6K
15:55 86.27 86.27 86.27 86.27 6.3K
15:56 86.24 86.26 86.23 86.23 10.8K
15:57 86.26 86.27 86.24 86.24 13.7K
15:58 86.22 86.24 86.21 86.24 15.5K
15:59 86.21 86.21 86.10 86.17 41.2K
16:00 86.14 86.17 86.13 86.13 832.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据