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 85.81 86.29 85.65 85.92 17.5K
09:32 85.92 86.05 85.89 85.99 1.7K
09:33 85.99 85.99 85.99 85.99 0.7K
09:34 85.82 85.85 85.71 85.71 2.5K
09:35 85.71 86.02 85.71 86.02 3.8K
09:36 86.02 86.03 85.97 86.03 2.2K
09:37 86.06 86.06 85.96 85.96 4.6K
09:38 86.06 86.06 85.99 86.06 1.6K
09:39 86.12 86.12 86.09 86.09 1.5K
09:40 86.05 86.05 86.01 86.01 0.8K
09:41 85.90 85.90 85.90 85.90 1.6K
09:42 85.98 85.98 85.98 85.98 1.5K
09:43 85.98 86.00 85.98 86.00 1.2K
09:44 86.00 86.00 85.97 85.97 2.1K
09:45 86.07 86.14 86.07 86.12 10.5K
09:46 86.18 86.19 86.14 86.19 1.8K
09:47 86.19 86.20 86.19 86.20 0.6K
09:48 86.15 86.15 86.01 86.01 1.8K
09:49 86.01 86.01 85.92 85.92 0.9K
09:50 85.92 85.92 85.92 85.92 0.1K
09:51 85.92 86.03 85.92 86.02 3.4K
09:52 85.96 85.96 85.96 85.96 3.1K
09:53 85.95 85.96 85.95 85.96 0.4K
09:54 85.96 86.03 85.95 85.99 1.7K
09:55 86.02 86.02 85.92 85.92 4.3K
09:56 85.92 85.93 85.88 85.90 2.0K
09:57 85.91 85.91 85.91 85.91 0.8K
09:58 85.91 85.91 85.91 85.91 1.4K
09:59 85.90 85.90 85.90 85.90 2.0K
10:00 85.90 85.90 85.90 85.90 0.7K
10:01 85.98 85.98 85.87 85.87 3.5K
10:02 85.80 85.80 85.79 85.79 1.6K
10:03 85.79 85.79 85.75 85.77 1.7K
10:04 85.77 85.80 85.75 85.80 6.0K
10:05 85.80 85.80 85.79 85.79 0.5K
10:06 85.79 85.79 85.79 85.79 7.2K
10:07 85.79 85.81 85.79 85.81 3.6K
10:08 85.75 85.76 85.71 85.71 5.9K
10:09 85.73 85.73 85.73 85.73 1.6K
10:10 85.73 85.73 85.73 85.73 0.3K
10:11 85.71 85.71 85.67 85.67 8.9K
10:12 85.67 85.67 85.67 85.67 0.4K
10:13 85.67 85.73 85.67 85.73 2.1K
10:14 85.73 85.73 85.72 85.72 0.6K
10:15 85.72 85.72 85.71 85.71 0.3K
10:16 85.71 85.71 85.61 85.61 0.8K
10:17 85.61 85.61 85.61 85.61 0.3K
10:18 85.61 85.66 85.61 85.66 0.6K
10:19 85.69 85.69 85.66 85.66 1.5K
10:20 85.71 85.74 85.71 85.74 2.4K
10:21 85.74 85.79 85.74 85.79 0.6K
10:22 85.76 85.76 85.76 85.76 1.8K
10:23 85.75 85.76 85.71 85.76 2.2K
10:24 85.76 85.76 85.76 85.76 0.5K
10:25 85.77 85.77 85.75 85.75 1.8K
10:26 85.75 85.81 85.75 85.81 6.7K
10:27 85.82 85.82 85.82 85.82 1.2K
10:28 85.82 85.82 85.78 85.78 1.4K
10:29 85.79 85.79 85.75 85.75 2.1K
10:30 85.75 85.77 85.72 85.72 2.0K
10:31 85.72 85.72 85.72 85.72 0.3K
10:32 85.72 85.73 85.72 85.73 0.4K
10:33 85.73 85.74 85.73 85.74 3.7K
10:34 85.74 85.74 85.74 85.74 0.5K
10:35 85.74 85.74 85.74 85.74 0.3K
10:36 85.74 85.74 85.74 85.74 0.8K
10:37 85.74 85.74 85.71 85.71 0.5K
10:38 85.72 85.73 85.71 85.71 2.2K
10:39 85.71 85.71 85.67 85.67 2.5K
10:40 85.67 85.69 85.65 85.65 1.1K
10:41 85.65 85.70 85.62 85.70 3.2K
10:42 85.70 85.76 85.70 85.76 3.5K
10:43 85.81 85.81 85.78 85.78 0.9K
10:44 85.78 85.80 85.78 85.80 2.3K
10:45 85.80 85.83 85.80 85.83 1.0K
10:46 85.83 85.83 85.83 85.83 1.3K
10:47 85.83 85.83 85.83 85.83 0.9K
10:48 85.79 85.79 85.78 85.78 2.7K
10:49 85.78 85.78 85.78 85.78 0.9K
10:50 85.81 85.81 85.78 85.78 10.0K
10:51 85.74 85.77 85.73 85.77 3.4K
10:52 85.77 85.77 85.77 85.77 1.6K
10:53 85.77 85.77 85.77 85.77 0.7K
10:54 85.83 85.86 85.83 85.86 2.6K
10:55 85.86 85.88 85.86 85.88 1.9K
10:56 85.88 85.88 85.88 85.88 0.3K
10:57 85.88 85.89 85.88 85.89 0.3K
10:58 85.89 85.89 85.84 85.85 4.2K
10:59 85.85 85.89 85.85 85.86 1.0K
11:00 85.86 85.86 85.86 85.86 0.7K
11:01 85.89 85.94 85.89 85.94 3.9K
11:02 85.94 85.98 85.94 85.96 3.6K
11:03 85.96 85.96 85.96 85.96 0.3K
11:04 85.96 85.99 85.96 85.99 0.9K
11:05 85.96 86.01 85.96 86.01 4.7K
11:06 86.05 86.05 86.05 86.05 0.6K
11:07 86.05 86.05 85.96 85.96 4.4K
11:08 85.96 85.98 85.96 85.98 1.7K
11:09 85.98 85.98 85.98 85.98 0.5K
11:10 85.98 86.00 85.96 85.96 3.6K
11:11 85.96 85.98 85.96 85.98 1.7K
11:12 85.98 85.98 85.80 85.88 9.4K
11:13 85.87 85.87 85.87 85.87 2.7K
11:14 85.82 85.95 85.82 85.95 5.3K
11:15 85.98 86.03 85.98 85.99 4.3K
11:16 85.99 86.02 85.99 85.99 2.1K
11:17 85.99 86.06 85.99 86.02 2.2K
11:18 86.06 86.06 86.03 86.03 0.8K
11:19 86.03 86.04 86.02 86.04 1.8K
11:20 86.12 86.14 86.12 86.12 2.0K
11:21 86.12 86.14 86.10 86.10 3.0K
11:22 86.12 86.14 86.12 86.14 1.9K
11:23 86.14 86.16 86.14 86.16 0.7K
11:24 86.16 86.16 86.16 86.16 0.8K
11:25 86.16 86.16 86.16 86.16 0.1K
11:26 86.21 86.21 86.08 86.09 4.4K
11:27 86.09 86.09 86.09 86.09 0.4K
11:28 86.08 86.08 86.05 86.05 0.9K
11:29 86.05 86.08 86.04 86.04 3.1K
11:30 86.08 86.08 86.08 86.08 0.6K
11:31 86.06 86.06 86.05 86.05 0.6K
11:32 86.05 86.11 86.05 86.06 0.9K
11:33 86.06 86.11 86.05 86.05 1.6K
11:34 86.07 86.09 86.07 86.08 1.7K
11:35 86.09 86.09 86.06 86.06 1.8K
11:36 86.06 86.07 86.06 86.07 1.2K
11:37 86.07 86.20 86.07 86.20 5.9K
11:38 86.18 86.18 86.15 86.16 1.9K
11:39 86.15 86.15 86.15 86.15 0.5K
11:40 86.15 86.15 86.12 86.12 1.2K
11:41 86.12 86.12 86.11 86.11 1.3K
11:42 86.13 86.13 86.11 86.11 1.5K
11:43 86.11 86.11 86.08 86.08 0.6K
11:44 86.08 86.09 86.08 86.09 2.3K
11:45 86.08 86.09 86.08 86.09 1.7K
11:46 86.09 86.12 86.09 86.12 2.7K
11:47 86.12 86.13 86.12 86.12 1.5K
11:48 86.11 86.13 86.11 86.13 1.9K
11:49 86.13 86.14 86.13 86.14 0.6K
11:50 86.14 86.14 86.14 86.14 0.2K
11:51 86.14 86.14 86.14 86.14 0.3K
11:52 86.13 86.15 86.13 86.15 1.8K
11:53 86.15 86.15 86.11 86.11 0.7K
11:54 86.11 86.13 86.11 86.11 3.4K
11:55 86.08 86.12 86.06 86.06 4.4K
11:56 86.09 86.09 86.05 86.08 13.7K
11:57 86.08 86.09 86.06 86.09 0.6K
11:58 86.07 86.13 86.07 86.13 3.8K
11:59 86.13 86.13 86.11 86.11 0.4K
12:00 86.11 86.14 86.10 86.10 2.2K
12:01 86.10 86.10 86.05 86.05 3.1K
12:02 86.05 86.05 86.02 86.02 2.7K
12:03 86.02 86.03 86.02 86.03 1.1K
12:04 86.03 86.11 86.03 86.11 2.4K
12:05 86.12 86.13 86.12 86.13 3.5K
12:06 86.13 86.13 86.13 86.13 0.2K
12:07 86.13 86.13 86.13 86.13 0.2K
12:08 86.12 86.12 86.11 86.11 2.5K
12:09 86.11 86.11 86.11 86.11 0.1K
12:10 86.11 86.12 86.09 86.09 2.9K
12:11 86.09 86.09 86.09 86.09 0.6K
12:12 86.07 86.07 86.04 86.04 2.0K
12:13 86.04 86.11 86.04 86.11 1.8K
12:14 86.11 86.11 86.11 86.11 0.2K
12:15 86.11 86.13 86.11 86.13 0.8K
12:16 86.13 86.13 86.09 86.09 1.5K
12:17 86.09 86.10 86.09 86.10 1.9K
12:18 86.12 86.12 86.12 86.12 1.8K
12:19 86.12 86.15 86.12 86.15 0.8K
12:20 86.13 86.16 86.12 86.12 2.2K
12:21 86.12 86.12 86.12 86.12 0.5K
12:22 86.12 86.13 86.12 86.13 1.8K
12:23 86.13 86.13 86.10 86.10 2.7K
12:24 86.13 86.15 86.13 86.15 3.6K
12:25 86.15 86.18 86.15 86.18 2.0K
12:26 86.18 86.18 86.18 86.18 0.9K
12:27 86.18 86.18 86.18 86.18 0.1K
12:28 86.18 86.18 86.18 86.18 0.7K
12:29 86.15 86.16 86.13 86.14 3.2K
12:30 86.14 86.14 86.14 86.14 0.7K
12:31 86.14 86.14 86.14 86.14 0.1K
12:32 86.14 86.14 86.10 86.12 2.5K
12:33 86.12 86.12 86.12 86.12 1.3K
12:34 86.11 86.14 86.10 86.10 6.4K
12:35 86.10 86.14 86.10 86.14 1.1K
12:36 86.14 86.17 86.14 86.17 2.5K
12:37 86.17 86.19 86.17 86.19 2.2K
12:38 86.16 86.19 86.15 86.19 15.8K
12:39 86.19 86.21 86.18 86.21 14.0K
12:40 86.25 86.25 86.25 86.25 1.3K
12:41 86.20 86.20 86.20 86.20 1.4K
12:42 86.17 86.17 86.17 86.17 1.6K
12:43 86.17 86.19 86.16 86.19 1.9K
12:44 86.19 86.19 86.19 86.19 0.4K
12:45 86.19 86.21 86.19 86.21 1.3K
12:46 86.21 86.21 86.21 86.21 0.2K
12:47 86.23 86.23 86.17 86.17 3.0K
12:48 86.17 86.17 86.17 86.17 0.1K
12:49 86.15 86.15 86.15 86.15 2.2K
12:50 86.15 86.15 86.15 86.15 0.9K
12:51 86.15 86.16 86.15 86.16 0.9K
12:52 86.16 86.16 86.14 86.14 3.1K
12:53 86.14 86.14 86.10 86.10 2.8K
12:54 86.11 86.17 86.11 86.14 16.3K
12:55 86.14 86.21 86.14 86.21 2.8K
12:56 86.21 86.21 86.20 86.20 0.9K
12:57 86.20 86.20 86.20 86.20 0.1K
12:58 86.20 86.21 86.20 86.21 0.5K
12:59 86.23 86.23 86.22 86.22 3.2K
13:00 86.23 86.23 86.22 86.22 10.8K
13:01 86.22 86.36 86.22 86.36 5.1K
13:02 86.34 86.38 86.34 86.36 2.8K
13:03 86.36 86.36 86.36 86.36 0.6K
13:04 86.36 86.36 86.33 86.33 2.4K
13:05 86.33 86.37 86.33 86.37 1.3K
13:06 86.37 86.37 86.37 86.37 0.4K
13:07 86.37 86.44 86.37 86.42 2.3K
13:08 86.44 86.46 86.44 86.46 0.3K
13:09 86.46 86.47 86.43 86.44 2.5K
13:10 86.44 86.44 86.44 86.44 0.5K
13:11 86.44 86.44 86.44 86.44 3.9K
13:12 86.39 86.41 86.38 86.41 3.0K
13:13 86.41 86.42 86.41 86.42 0.9K
13:14 86.42 86.47 86.42 86.47 7.8K
13:15 86.51 86.52 86.51 86.52 0.8K
13:16 86.50 86.50 86.45 86.45 2.0K
13:17 86.46 86.46 86.42 86.42 0.7K
13:18 86.42 86.48 86.42 86.48 1.1K
13:19 86.48 86.48 86.44 86.45 0.6K
13:20 86.45 86.49 86.45 86.46 2.2K
13:21 86.46 86.46 86.43 86.45 1.4K
13:22 86.45 86.45 86.39 86.39 2.3K
13:23 86.36 86.37 86.36 86.37 1.8K
13:24 86.37 86.37 86.37 86.37 0.5K
13:25 86.37 86.38 86.37 86.38 1.0K
13:26 86.38 86.38 86.34 86.34 1.3K
13:27 86.36 86.36 86.36 86.36 0.7K
13:28 86.36 86.36 86.34 86.34 1.9K
13:29 86.37 86.37 86.31 86.31 5.1K
13:30 86.33 86.33 86.30 86.33 1.3K
13:31 86.40 86.41 86.40 86.41 1.2K
13:32 86.41 86.41 86.40 86.40 0.6K
13:33 86.40 86.40 86.32 86.32 1.9K
13:34 86.34 86.34 86.29 86.29 3.0K
13:35 86.29 86.29 86.27 86.28 3.0K
13:36 86.28 86.30 86.27 86.29 12.0K
13:37 86.29 86.31 86.29 86.30 4.4K
13:38 86.31 86.31 86.25 86.26 2.8K
13:39 86.26 86.28 86.25 86.28 0.8K
13:40 86.30 86.30 86.22 86.22 3.5K
13:41 86.22 86.22 86.21 86.21 2.3K
13:42 86.21 86.21 86.21 86.21 0.5K
13:43 86.20 86.20 86.19 86.19 2.0K
13:44 86.19 86.22 86.19 86.20 3.9K
13:45 86.20 86.20 86.19 86.19 0.9K
13:46 86.19 86.19 86.19 86.19 0.1K
13:47 86.21 86.27 86.21 86.27 2.9K
13:48 86.27 86.27 86.25 86.25 0.9K
13:49 86.26 86.26 86.24 86.24 2.2K
13:50 86.29 86.31 86.28 86.31 2.4K
13:51 86.31 86.31 86.29 86.29 0.5K
13:52 86.29 86.30 86.29 86.30 1.9K
13:53 86.30 86.30 86.25 86.25 3.5K
13:54 86.27 86.28 86.27 86.28 4.0K
13:55 86.28 86.33 86.28 86.29 1.3K
13:56 86.29 86.29 86.29 86.29 0.2K
13:57 86.29 86.29 86.27 86.28 1.4K
13:58 86.27 86.27 86.27 86.27 0.7K
13:59 86.26 86.27 86.26 86.27 5.1K
14:00 86.27 86.28 86.27 86.28 10.9K
14:01 86.28 86.28 86.28 86.28 1.8K
14:02 86.28 86.28 86.24 86.24 3.8K
14:03 86.24 86.24 86.24 86.24 0.8K
14:04 86.25 86.25 86.25 86.25 2.5K
14:05 86.25 86.31 86.25 86.31 2.3K
14:06 86.31 86.31 86.28 86.28 1.2K
14:07 86.28 86.31 86.22 86.31 2.8K
14:08 86.31 86.31 86.28 86.31 17.6K
14:09 86.33 86.33 86.31 86.33 7.5K
14:10 86.33 86.33 86.33 86.33 3.0K
14:11 86.33 86.33 86.24 86.25 4.2K
14:12 86.25 86.29 86.25 86.29 8.8K
14:13 86.29 86.30 86.28 86.30 5.7K
14:14 86.30 86.35 86.30 86.35 1.2K
14:15 86.35 86.38 86.35 86.38 1.2K
14:16 86.38 86.38 86.32 86.32 4.0K
14:17 86.32 86.32 86.30 86.30 1.2K
14:18 86.30 86.31 86.30 86.31 3.9K
14:19 86.31 86.31 86.31 86.31 3.3K
14:20 86.30 86.32 86.30 86.32 2.4K
14:21 86.32 86.32 86.32 86.32 0.7K
14:22 86.32 86.32 86.32 86.32 0.4K
14:23 86.30 86.38 86.30 86.38 3.4K
14:24 86.37 86.37 86.37 86.37 1.2K
14:25 86.37 86.40 86.37 86.40 0.3K
14:26 86.35 86.35 86.34 86.34 4.0K
14:27 86.34 86.34 86.34 86.34 0.7K
14:28 86.34 86.36 86.34 86.36 1.6K
14:29 86.36 86.36 86.34 86.34 0.5K
14:30 86.34 86.34 86.34 86.34 0.2K
14:31 86.34 86.35 86.34 86.35 1.0K
14:32 86.35 86.38 86.35 86.38 1.0K
14:33 86.38 86.40 86.38 86.40 1.1K
14:34 86.40 86.40 86.40 86.40 0.4K
14:35 86.40 86.40 86.38 86.38 1.8K
14:36 86.38 86.40 86.37 86.40 4.5K
14:37 86.40 86.40 86.36 86.36 0.8K
14:38 86.36 86.36 86.32 86.32 6.2K
14:39 86.32 86.32 86.30 86.30 2.1K
14:40 86.30 86.30 86.30 86.30 0.2K
14:41 86.30 86.32 86.30 86.32 1.3K
14:42 86.32 86.32 86.32 86.32 0.5K
14:43 86.32 86.32 86.30 86.30 1.3K
14:44 86.30 86.30 86.29 86.29 1.4K
14:45 86.30 86.30 86.30 86.30 1.5K
14:46 86.31 86.36 86.31 86.36 2.0K
14:47 86.36 86.36 86.34 86.36 1.9K
14:48 86.36 86.36 86.36 86.36 0.3K
14:49 86.39 86.39 86.37 86.37 0.9K
14:50 86.37 86.38 86.37 86.37 1.5K
14:51 86.37 86.37 86.34 86.35 3.1K
14:52 86.35 86.37 86.35 86.37 1.6K
14:53 86.37 86.37 86.35 86.36 1.9K
14:54 86.36 86.36 86.36 86.36 0.3K
14:55 86.36 86.36 86.36 86.36 0.4K
14:56 86.36 86.36 86.34 86.34 3.4K
14:57 86.33 86.33 86.31 86.31 1.2K
14:58 86.31 86.31 86.28 86.28 2.2K
14:59 86.28 86.28 86.26 86.26 1.3K
15:00 86.26 86.26 86.25 86.25 0.6K
15:01 86.25 86.27 86.25 86.27 1.4K
15:02 86.27 86.30 86.27 86.30 3.3K
15:03 86.30 86.30 86.30 86.30 0.7K
15:04 86.30 86.32 86.30 86.32 1.3K
15:05 86.32 86.33 86.32 86.33 1.0K
15:06 86.33 86.33 86.33 86.33 0.7K
15:07 86.33 86.33 86.33 86.33 1.7K
15:08 86.33 86.34 86.33 86.34 0.9K
15:09 86.34 86.35 86.34 86.35 4.3K
15:10 86.37 86.38 86.37 86.38 2.0K
15:11 86.38 86.38 86.36 86.36 2.6K
15:12 86.36 86.36 86.34 86.35 2.2K
15:13 86.35 86.36 86.35 86.36 3.9K
15:14 86.36 86.42 86.36 86.41 13.1K
15:15 86.41 86.41 86.41 86.41 1.6K
15:16 86.41 86.44 86.41 86.44 1.1K
15:17 86.44 86.44 86.43 86.43 1.6K
15:18 86.43 86.43 86.43 86.43 0.4K
15:19 86.43 86.43 86.41 86.42 3.2K
15:20 86.42 86.42 86.41 86.42 1.6K
15:21 86.42 86.42 86.38 86.38 4.9K
15:22 86.38 86.38 86.38 86.38 1.2K
15:23 86.38 86.38 86.35 86.35 3.8K
15:24 86.36 86.36 86.36 86.36 0.9K
15:25 86.36 86.36 86.32 86.33 3.1K
15:26 86.34 86.34 86.33 86.33 3.8K
15:27 86.36 86.39 86.36 86.39 3.1K
15:28 86.37 86.37 86.34 86.35 3.0K
15:29 86.35 86.35 86.32 86.32 1.1K
15:30 86.32 86.32 86.32 86.32 0.8K
15:31 86.32 86.32 86.25 86.25 5.7K
15:32 86.26 86.27 86.26 86.27 0.8K
15:33 86.27 86.27 86.24 86.24 5.3K
15:34 86.25 86.25 86.22 86.22 5.8K
15:35 86.20 86.20 86.16 86.18 6.0K
15:36 86.18 86.18 86.15 86.15 2.0K
15:37 86.19 86.22 86.19 86.19 4.7K
15:38 86.19 86.19 86.17 86.17 3.2K
15:39 86.17 86.18 86.17 86.18 2.7K
15:40 86.17 86.17 86.17 86.17 2.6K
15:41 86.15 86.15 86.13 86.15 5.0K
15:42 86.15 86.19 86.15 86.19 1.4K
15:43 86.19 86.19 86.16 86.16 3.2K
15:44 86.16 86.21 86.16 86.20 5.1K
15:45 86.20 86.22 86.20 86.22 4.2K
15:46 86.22 86.24 86.22 86.24 1.9K
15:47 86.23 86.23 86.21 86.23 4.0K
15:48 86.20 86.21 86.19 86.20 6.5K
15:49 86.17 86.19 86.17 86.19 5.4K
15:50 86.21 86.21 86.20 86.21 5.0K
15:51 86.17 86.19 86.16 86.16 10.5K
15:52 86.18 86.18 86.14 86.16 5.9K
15:53 86.15 86.18 86.15 86.15 14.5K
15:54 86.15 86.17 86.15 86.15 4.8K
15:55 86.14 86.14 86.10 86.14 9.9K
15:56 86.14 86.18 86.14 86.18 23.6K
15:57 86.17 86.18 86.14 86.17 28.5K
15:58 86.18 86.21 86.18 86.20 14.0K
15:59 86.19 86.20 86.17 86.19 25.1K
16:00 86.20 86.20 86.12 86.15 407.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据