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 86.42 86.68 86.35 86.67 18.3K
09:32 86.64 86.64 86.64 86.64 0.3K
09:33 86.50 86.53 86.50 86.53 0.9K
09:34 86.50 86.50 86.50 86.50 2.3K
09:35 86.50 86.53 86.50 86.53 0.5K
09:36 86.53 86.53 86.30 86.30 1.1K
09:37 86.43 86.54 86.43 86.54 7.1K
09:38 86.54 86.54 86.53 86.53 0.6K
09:39 86.52 86.59 86.52 86.59 3.5K
09:40 86.67 86.67 86.58 86.58 1.7K
09:41 86.55 86.57 86.54 86.54 1.0K
09:42 86.71 86.76 86.68 86.73 23.7K
09:43 86.66 86.66 86.57 86.59 4.4K
09:44 86.63 86.63 86.59 86.59 8.4K
09:45 86.64 86.64 86.60 86.60 1.4K
09:46 86.54 86.56 86.48 86.48 10.4K
09:47 86.47 86.47 86.47 86.47 0.4K
09:48 86.47 86.51 86.45 86.51 2.1K
09:49 86.51 86.56 86.51 86.55 5.0K
09:50 86.54 86.54 86.46 86.46 4.0K
09:51 86.46 86.55 86.46 86.51 2.8K
09:52 86.55 86.60 86.55 86.59 2.2K
09:53 86.53 86.53 86.48 86.48 2.1K
09:54 86.48 86.48 86.41 86.41 1.4K
09:55 86.48 86.51 86.48 86.51 1.9K
09:56 86.44 86.50 86.44 86.50 4.2K
09:57 86.47 86.54 86.45 86.50 3.7K
09:58 86.50 86.51 86.50 86.51 1.5K
09:59 86.48 86.50 86.48 86.50 2.3K
10:00 86.51 86.58 86.51 86.51 4.0K
10:01 86.57 86.57 86.50 86.54 4.3K
10:02 86.55 86.55 86.46 86.46 2.2K
10:03 86.46 86.50 86.46 86.49 3.8K
10:04 86.49 86.54 86.49 86.54 2.3K
10:05 86.54 86.58 86.54 86.58 1.2K
10:06 86.58 86.58 86.58 86.58 0.8K
10:07 86.58 86.59 86.55 86.55 0.7K
10:08 86.55 86.57 86.55 86.56 16.1K
10:09 86.56 86.62 86.56 86.62 1.7K
10:10 86.62 86.62 86.62 86.62 2.0K
10:11 86.58 86.66 86.58 86.63 9.0K
10:12 86.66 86.66 86.62 86.62 1.5K
10:13 86.65 86.65 86.60 86.60 3.4K
10:14 86.60 86.60 86.57 86.57 3.1K
10:15 86.56 86.67 86.56 86.67 1.9K
10:16 86.67 86.78 86.67 86.78 1.9K
10:17 86.78 86.78 86.78 86.78 0.7K
10:18 86.86 86.97 86.86 86.95 2.9K
10:19 86.95 86.95 86.95 86.95 1.0K
10:20 86.95 87.00 86.95 87.00 2.7K
10:21 87.00 87.01 87.00 87.00 1.4K
10:22 87.00 87.06 87.00 87.02 6.3K
10:23 87.01 87.04 87.01 87.04 1.6K
10:24 87.04 87.04 87.04 87.04 0.3K
10:25 87.04 87.12 87.04 87.11 2.3K
10:26 87.08 87.13 87.08 87.13 10.5K
10:27 87.13 87.14 87.11 87.11 15.0K
10:28 87.15 87.17 87.15 87.17 10.0K
10:29 87.18 87.18 87.04 87.04 14.3K
10:30 87.04 87.04 86.97 86.97 1.3K
10:31 86.97 86.97 86.91 86.91 0.8K
10:32 86.91 86.91 86.84 86.91 9.5K
10:33 86.94 86.94 86.90 86.90 17.3K
10:34 86.90 86.91 86.90 86.91 0.6K
10:35 86.91 86.92 86.91 86.92 0.6K
10:36 86.92 86.92 86.91 86.92 1.8K
10:37 86.92 86.92 86.92 86.92 0.7K
10:38 86.92 86.92 86.92 86.92 0.1K
10:39 86.92 86.95 86.92 86.95 1.3K
10:40 86.95 86.95 86.93 86.94 2.6K
10:41 86.90 86.98 86.90 86.98 12.6K
10:42 86.98 87.03 86.97 87.01 5.0K
10:43 87.01 87.04 86.98 86.99 2.1K
10:44 86.96 86.96 86.89 86.91 1.5K
10:45 86.91 86.91 86.91 86.91 1.3K
10:46 86.91 86.92 86.88 86.88 3.9K
10:47 86.87 86.90 86.87 86.87 0.8K
10:48 86.87 86.98 86.87 86.98 5.4K
10:49 87.01 87.04 87.01 87.02 19.5K
10:50 87.07 87.08 87.07 87.08 3.0K
10:51 87.09 87.12 87.06 87.06 7.2K
10:52 87.10 87.10 87.08 87.08 2.8K
10:53 87.07 87.07 87.05 87.05 2.3K
10:54 87.05 87.06 86.95 86.95 5.9K
10:55 86.95 86.95 86.90 86.90 10.4K
10:56 86.88 86.88 86.86 86.86 3.9K
10:57 86.86 86.86 86.82 86.82 6.5K
10:58 86.84 86.90 86.84 86.90 3.4K
10:59 86.90 86.91 86.87 86.91 3.3K
11:00 86.88 86.88 86.86 86.86 3.5K
11:01 86.84 86.84 86.84 86.84 1.8K
11:02 86.84 86.96 86.84 86.96 1.2K
11:03 86.96 86.96 86.96 86.96 0.6K
11:04 86.96 86.96 86.96 86.96 0.4K
11:05 86.96 87.10 86.96 87.08 2.9K
11:06 87.09 87.10 87.07 87.10 2.9K
11:07 87.10 87.10 87.10 87.10 0.5K
11:08 87.10 87.11 86.93 86.93 21.7K
11:09 86.93 86.93 86.90 86.90 4.4K
11:10 86.93 86.93 86.89 86.89 3.9K
11:11 86.89 86.90 86.89 86.90 5.2K
11:12 86.89 86.89 86.88 86.88 1.3K
11:13 86.89 86.91 86.89 86.91 2.4K
11:14 86.91 86.91 86.91 86.91 0.4K
11:15 86.91 86.93 86.89 86.89 2.2K
11:16 86.89 86.89 86.89 86.89 0.2K
11:17 86.89 86.92 86.89 86.92 1.2K
11:18 86.93 86.93 86.93 86.93 2.0K
11:19 86.93 86.94 86.93 86.94 1.0K
11:20 86.94 87.01 86.94 87.01 2.4K
11:21 87.05 87.05 87.02 87.02 3.3K
11:22 87.02 87.08 86.99 87.06 14.1K
11:23 87.06 87.06 87.06 87.06 1.1K
11:24 87.06 87.06 87.05 87.05 0.7K
11:25 87.05 87.07 87.05 87.07 0.9K
11:26 87.07 87.07 87.03 87.03 4.3K
11:27 87.03 87.07 87.03 87.07 3.0K
11:28 87.08 87.08 87.07 87.07 1.9K
11:29 87.07 87.07 87.03 87.04 2.6K
11:30 87.04 87.04 87.04 87.04 2.9K
11:31 87.04 87.04 87.01 87.01 2.6K
11:32 87.01 87.01 86.96 86.96 1.7K
11:33 86.96 86.96 86.93 86.96 2.3K
11:34 86.96 86.96 86.96 86.96 0.4K
11:35 86.96 86.99 86.96 86.99 0.3K
11:36 86.99 86.99 86.96 86.96 1.5K
11:37 86.96 86.97 86.93 86.93 2.6K
11:38 86.95 86.95 86.93 86.93 2.2K
11:39 86.90 86.90 86.90 86.90 0.5K
11:40 86.90 86.91 86.90 86.91 0.8K
11:41 86.91 86.91 86.91 86.91 0.3K
11:42 86.88 86.88 86.88 86.88 0.6K
11:43 86.88 86.88 86.86 86.86 1.8K
11:44 86.86 86.86 86.83 86.83 0.7K
11:45 86.83 86.85 86.83 86.85 1.1K
11:46 86.85 86.85 86.84 86.84 0.9K
11:47 86.84 86.84 86.83 86.83 0.4K
11:48 86.85 86.87 86.85 86.87 0.9K
11:49 86.83 86.84 86.83 86.84 2.5K
11:50 86.84 86.84 86.80 86.80 2.9K
11:51 86.80 86.80 86.80 86.80 0.3K
11:52 86.80 86.80 86.78 86.78 0.5K
11:53 86.78 86.78 86.78 86.78 0.4K
11:54 86.78 86.81 86.78 86.81 2.5K
11:55 86.81 86.87 86.81 86.87 3.8K
11:56 86.87 86.87 86.84 86.84 3.7K
11:57 86.84 86.86 86.84 86.86 0.9K
11:58 86.86 86.86 86.84 86.84 1.8K
11:59 86.84 86.84 86.79 86.79 1.8K
12:00 86.79 86.79 86.72 86.75 1.2K
12:01 86.75 86.75 86.73 86.73 1.2K
12:02 86.73 86.73 86.71 86.71 0.8K
12:03 86.68 86.68 86.66 86.66 1.6K
12:04 86.66 86.68 86.66 86.68 1.0K
12:05 86.68 86.71 86.68 86.71 2.3K
12:06 86.71 86.71 86.69 86.69 1.2K
12:07 86.69 86.69 86.69 86.69 0.5K
12:08 86.69 86.71 86.69 86.71 1.2K
12:09 86.71 86.71 86.62 86.62 1.8K
12:10 86.62 86.67 86.62 86.67 4.8K
12:11 86.67 86.67 86.63 86.63 0.4K
12:12 86.63 86.65 86.63 86.63 0.5K
12:13 86.64 86.64 86.63 86.63 2.1K
12:14 86.64 86.64 86.63 86.64 3.4K
12:15 86.64 86.64 86.64 86.64 0.7K
12:16 86.64 86.64 86.64 86.64 0.2K
12:17 86.55 86.55 86.55 86.55 0.5K
12:18 86.55 86.61 86.54 86.54 3.3K
12:19 86.52 86.52 86.51 86.51 4.8K
12:20 86.51 86.54 86.50 86.54 2.0K
12:21 86.52 86.60 86.52 86.60 3.1K
12:22 86.60 86.66 86.60 86.66 2.1K
12:23 86.66 86.66 86.61 86.61 2.3K
12:24 86.61 86.61 86.57 86.57 1.2K
12:25 86.57 86.57 86.54 86.54 1.9K
12:26 86.54 86.56 86.50 86.56 0.9K
12:27 86.56 86.62 86.56 86.62 4.1K
12:28 86.62 86.62 86.57 86.57 5.6K
12:29 86.57 86.57 86.51 86.51 3.2K
12:30 86.50 86.50 86.45 86.45 3.7K
12:31 86.45 86.49 86.45 86.47 3.7K
12:32 86.47 86.49 86.47 86.49 1.0K
12:33 86.49 86.51 86.49 86.51 0.9K
12:34 86.51 86.51 86.49 86.50 0.8K
12:35 86.50 86.50 86.50 86.50 0.5K
12:36 86.47 86.54 86.47 86.54 4.9K
12:37 86.54 86.54 86.52 86.52 1.9K
12:38 86.52 86.54 86.52 86.54 0.3K
12:39 86.54 86.54 86.54 86.54 0.1K
12:40 86.54 86.54 86.51 86.52 2.0K
12:41 86.51 86.51 86.51 86.51 1.1K
12:42 86.53 86.53 86.51 86.51 1.7K
12:43 86.51 86.53 86.48 86.53 3.6K
12:44 86.52 86.52 86.50 86.50 1.5K
12:45 86.50 86.50 86.50 86.50 0.3K
12:46 86.51 86.52 86.48 86.52 1.6K
12:47 86.52 86.52 86.52 86.52 0.3K
12:48 86.50 86.50 86.50 86.50 1.0K
12:49 86.50 86.50 86.47 86.47 1.7K
12:50 86.42 86.42 86.42 86.42 2.6K
12:51 86.43 86.43 86.43 86.43 2.3K
12:52 86.43 86.43 86.42 86.42 0.7K
12:53 86.42 86.43 86.42 86.43 0.7K
12:54 86.40 86.40 86.39 86.39 2.6K
12:55 86.39 86.39 86.39 86.39 1.1K
12:56 86.39 86.39 86.39 86.39 0.5K
12:57 86.39 86.39 86.32 86.32 1.9K
12:58 86.32 86.37 86.32 86.37 8.3K
12:59 86.36 86.36 86.29 86.29 1.8K
13:00 86.29 86.29 86.26 86.26 0.6K
13:01 86.26 86.26 86.26 86.26 1.2K
13:02 86.27 86.27 86.23 86.23 5.6K
13:03 86.22 86.23 86.20 86.23 2.0K
13:04 86.22 86.22 86.22 86.22 1.9K
13:05 86.22 86.24 86.22 86.24 4.7K
13:06 86.24 86.27 86.24 86.27 8.1K
13:07 86.28 86.29 86.28 86.29 0.5K
13:08 86.29 86.29 86.29 86.29 0.3K
13:09 86.29 86.31 86.29 86.31 2.6K
13:10 86.31 86.31 86.31 86.31 0.6K
13:11 86.31 86.31 86.31 86.31 1.5K
13:12 86.31 86.31 86.24 86.24 2.0K
13:13 86.25 86.27 86.25 86.27 1.3K
13:14 86.27 86.27 86.24 86.25 1.7K
13:15 86.25 86.29 86.25 86.25 5.9K
13:16 86.29 86.30 86.26 86.26 1.5K
13:17 86.25 86.26 86.23 86.23 5.4K
13:18 86.23 86.25 86.23 86.25 1.7K
13:19 86.26 86.26 86.25 86.25 1.1K
13:20 86.25 86.26 86.24 86.25 0.8K
13:21 86.25 86.25 86.25 86.25 0.6K
13:22 86.22 86.22 86.18 86.18 6.5K
13:23 86.27 86.27 86.25 86.25 22.5K
13:24 86.25 86.28 86.25 86.27 1.1K
13:25 86.28 86.30 86.28 86.28 4.7K
13:26 86.34 86.34 86.34 86.34 2.5K
13:27 86.34 86.34 86.34 86.34 1.3K
13:28 86.30 86.30 86.30 86.30 1.9K
13:29 86.30 86.30 86.28 86.29 1.3K
13:30 86.29 86.30 86.29 86.30 0.7K
13:31 86.31 86.31 86.30 86.30 0.5K
13:32 86.30 86.35 86.30 86.35 3.2K
13:33 86.33 86.33 86.33 86.33 0.6K
13:34 86.33 86.33 86.33 86.33 0.6K
13:35 86.33 86.33 86.30 86.30 3.8K
13:36 86.31 86.33 86.31 86.33 4.1K
13:37 86.33 86.35 86.33 86.35 2.0K
13:38 86.35 86.37 86.30 86.30 4.0K
13:39 86.30 86.30 86.29 86.29 0.9K
13:40 86.29 86.32 86.29 86.32 2.6K
13:41 86.32 86.32 86.32 86.32 0.5K
13:42 86.32 86.32 86.32 86.32 0.4K
13:43 86.32 86.32 86.29 86.29 0.6K
13:44 86.29 86.31 86.29 86.31 0.4K
13:45 86.31 86.31 86.29 86.29 0.6K
13:46 86.29 86.31 86.29 86.31 1.2K
13:47 86.28 86.34 86.28 86.34 5.4K
13:48 86.35 86.35 86.35 86.35 1.3K
13:49 86.35 86.35 86.35 86.35 0.5K
13:50 86.35 86.35 86.30 86.30 3.8K
13:51 86.30 86.30 86.29 86.29 0.6K
13:52 86.31 86.32 86.31 86.31 1.0K
13:53 86.30 86.31 86.29 86.31 3.8K
13:54 86.31 86.31 86.28 86.29 0.5K
13:55 86.29 86.30 86.29 86.30 2.7K
13:56 86.30 86.31 86.30 86.30 0.6K
13:57 86.30 86.30 86.27 86.27 4.1K
13:58 86.27 86.27 86.26 86.26 0.6K
13:59 86.24 86.24 86.22 86.23 4.0K
14:00 86.21 86.27 86.21 86.27 7.1K
14:01 86.23 86.28 86.23 86.28 3.3K
14:02 86.31 86.32 86.31 86.32 1.7K
14:03 86.32 86.32 86.30 86.30 3.2K
14:04 86.28 86.28 86.27 86.27 1.1K
14:05 86.27 86.27 86.20 86.20 2.6K
14:06 86.22 86.22 86.22 86.22 1.5K
14:07 86.22 86.22 86.20 86.21 1.4K
14:08 86.21 86.22 86.21 86.22 13.1K
14:09 86.28 86.28 86.23 86.23 2.2K
14:10 86.23 86.23 86.20 86.20 6.8K
14:11 86.20 86.23 86.20 86.23 0.6K
14:12 86.22 86.28 86.22 86.27 4.6K
14:13 86.27 86.27 86.27 86.27 0.8K
14:14 86.27 86.29 86.27 86.27 1.5K
14:15 86.27 86.27 86.25 86.25 1.9K
14:16 86.25 86.25 86.25 86.25 0.7K
14:17 86.25 86.25 86.25 86.25 0.7K
14:18 86.25 86.27 86.24 86.24 3.4K
14:19 86.24 86.24 86.24 86.24 0.1K
14:20 86.24 86.24 86.22 86.22 1.7K
14:21 86.22 86.22 86.19 86.19 6.0K
14:22 86.19 86.19 86.19 86.19 1.4K
14:23 86.19 86.19 86.16 86.16 1.6K
14:24 86.16 86.17 86.16 86.17 1.7K
14:25 86.17 86.19 86.17 86.18 1.5K
14:26 86.18 86.18 86.16 86.16 1.5K
14:27 86.16 86.17 86.16 86.16 2.7K
14:28 86.16 86.16 86.13 86.15 0.4K
14:29 86.15 86.15 86.13 86.13 0.5K
14:30 86.13 86.13 86.12 86.12 2.0K
14:31 86.12 86.12 86.11 86.11 0.7K
14:32 86.13 86.14 86.13 86.13 3.5K
14:33 86.14 86.14 86.13 86.14 25.7K
14:34 86.14 86.16 86.14 86.16 8.8K
14:35 86.16 86.16 86.14 86.14 24.8K
14:36 86.16 86.17 86.16 86.17 2.0K
14:37 86.17 86.17 86.17 86.17 0.5K
14:38 86.16 86.16 86.15 86.16 12.2K
14:39 86.16 86.22 86.16 86.22 7.1K
14:40 86.28 86.29 86.28 86.29 6.3K
14:41 86.28 86.34 86.28 86.34 3.1K
14:42 86.33 86.33 86.32 86.33 6.3K
14:43 86.39 86.40 86.37 86.40 23.7K
14:44 86.40 86.43 86.40 86.43 2.2K
14:45 86.43 86.47 86.43 86.47 2.7K
14:46 86.47 86.48 86.43 86.43 4.2K
14:47 86.43 86.43 86.32 86.32 5.0K
14:48 86.32 86.32 86.30 86.30 0.9K
14:49 86.30 86.30 86.29 86.29 1.1K
14:50 86.29 86.29 86.25 86.25 1.5K
14:51 86.25 86.25 86.25 86.25 0.3K
14:52 86.28 86.31 86.28 86.31 10.6K
14:53 86.30 86.31 86.30 86.31 1.9K
14:54 86.31 86.31 86.31 86.31 3.2K
14:55 86.31 86.31 86.30 86.30 0.6K
14:56 86.30 86.31 86.29 86.29 0.9K
14:57 86.29 86.31 86.29 86.30 0.7K
14:58 86.30 86.30 86.23 86.23 7.7K
14:59 86.20 86.22 86.20 86.22 3.6K
15:00 86.22 86.22 86.17 86.17 6.3K
15:01 86.17 86.17 86.15 86.15 3.0K
15:02 86.15 86.17 86.15 86.16 2.3K
15:03 86.20 86.26 86.20 86.24 26.5K
15:04 86.24 86.24 86.23 86.23 4.0K
15:05 86.26 86.26 86.26 86.26 6.2K
15:06 86.26 86.26 86.18 86.18 2.8K
15:07 86.17 86.22 86.17 86.22 8.0K
15:08 86.22 86.22 86.20 86.20 1.8K
15:09 86.21 86.22 86.19 86.19 1.2K
15:10 86.19 86.19 86.19 86.19 1.4K
15:11 86.20 86.20 86.20 86.20 1.9K
15:12 86.19 86.20 86.18 86.19 3.1K
15:13 86.17 86.22 86.17 86.22 4.3K
15:14 86.22 86.22 86.22 86.22 0.6K
15:15 86.22 86.22 86.21 86.21 1.0K
15:16 86.20 86.21 86.12 86.12 5.7K
15:17 86.10 86.12 86.10 86.12 7.3K
15:18 86.12 86.12 86.06 86.06 6.8K
15:19 86.10 86.11 86.09 86.09 9.5K
15:20 86.07 86.13 86.05 86.09 8.3K
15:21 86.08 86.10 86.08 86.10 1.3K
15:22 86.10 86.10 86.10 86.10 1.7K
15:23 86.11 86.12 86.10 86.12 4.4K
15:24 86.11 86.11 86.08 86.09 2.7K
15:25 86.09 86.09 86.08 86.08 3.1K
15:26 86.08 86.08 86.00 86.03 3.4K
15:27 86.04 86.04 86.03 86.03 2.3K
15:28 86.05 86.07 86.05 86.07 3.7K
15:29 86.05 86.08 86.03 86.08 7.2K
15:30 86.08 86.08 86.07 86.08 6.3K
15:31 86.08 86.08 86.04 86.08 7.5K
15:32 86.08 86.08 86.08 86.08 2.3K
15:33 86.08 86.08 86.07 86.08 1.4K
15:34 86.08 86.14 86.07 86.07 10.2K
15:35 86.07 86.08 86.05 86.05 13.1K
15:36 86.10 86.12 86.10 86.10 4.9K
15:37 86.12 86.13 86.12 86.13 5.2K
15:38 86.13 86.14 86.10 86.10 7.1K
15:39 86.10 86.11 86.10 86.11 4.3K
15:40 86.11 86.11 86.08 86.08 6.9K
15:41 86.08 86.08 86.07 86.08 4.9K
15:42 86.04 86.11 86.04 86.10 12.9K
15:43 86.09 86.11 86.06 86.11 5.6K
15:44 86.10 86.14 86.10 86.12 8.1K
15:45 86.12 86.14 86.11 86.14 6.2K
15:46 86.13 86.17 86.11 86.11 18.2K
15:47 86.11 86.12 86.10 86.11 15.7K
15:48 86.12 86.12 86.09 86.10 14.4K
15:49 86.11 86.13 86.07 86.13 9.5K
15:50 86.15 86.15 86.12 86.14 7.3K
15:51 86.20 86.40 86.20 86.39 37.1K
15:52 86.39 86.51 86.39 86.47 17.6K
15:53 86.47 86.48 86.46 86.47 14.8K
15:54 86.50 86.50 86.41 86.45 22.4K
15:55 86.41 86.46 86.41 86.43 29.6K
15:56 86.46 86.50 86.46 86.46 24.6K
15:57 86.51 86.56 86.51 86.56 47.9K
15:58 86.57 86.61 86.56 86.61 31.4K
15:59 86.59 86.60 86.52 86.60 59.8K
16:00 86.64 86.64 86.46 86.56 471.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据