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 88.27 88.34 88.13 88.13 56.0K
09:32 88.13 88.13 88.10 88.10 2.5K
09:33 88.10 88.10 87.86 87.86 4.8K
09:34 87.92 88.29 87.92 88.29 5.3K
09:35 88.21 88.23 88.13 88.23 2.4K
09:36 88.23 88.29 88.23 88.29 1.8K
09:37 88.29 88.30 88.27 88.28 1.6K
09:38 88.27 88.33 88.27 88.33 2.0K
09:39 88.28 88.28 88.25 88.25 1.8K
09:40 88.25 88.25 88.25 88.25 2.7K
09:41 88.38 88.44 88.34 88.44 3.2K
09:42 88.43 88.43 88.38 88.38 3.7K
09:43 88.38 88.38 88.38 88.38 0.5K
09:44 88.53 88.63 88.52 88.63 6.7K
09:45 88.58 88.58 88.40 88.40 6.1K
09:46 88.37 88.41 88.35 88.35 4.6K
09:47 88.33 88.35 88.32 88.34 8.0K
09:48 88.19 88.25 88.19 88.24 2.8K
09:49 88.19 88.27 88.19 88.27 4.4K
09:50 88.20 88.27 88.20 88.27 2.3K
09:51 88.24 88.24 88.20 88.20 1.8K
09:52 88.20 88.20 88.11 88.15 9.7K
09:53 88.11 88.17 88.11 88.17 1.6K
09:54 88.17 88.17 88.17 88.17 0.4K
09:55 88.17 88.25 88.17 88.24 9.1K
09:56 88.24 88.24 88.13 88.13 1.8K
09:57 88.08 88.12 88.03 88.12 3.7K
09:58 88.15 88.20 88.13 88.16 2.0K
09:59 88.20 88.22 88.14 88.22 0.9K
10:00 88.22 88.26 88.22 88.26 3.8K
10:01 88.27 88.27 88.15 88.15 10.8K
10:02 88.15 88.17 88.13 88.14 3.4K
10:03 88.14 88.21 88.12 88.12 3.3K
10:04 88.12 88.12 88.11 88.11 0.9K
10:05 88.11 88.11 88.11 88.11 0.7K
10:06 88.11 88.16 88.11 88.13 2.0K
10:07 88.00 88.04 87.99 88.00 11.5K
10:08 88.08 88.08 88.02 88.03 2.7K
10:09 88.03 88.03 87.97 87.97 2.1K
10:10 87.87 88.03 87.87 88.03 5.0K
10:11 88.03 88.03 88.02 88.03 1.3K
10:12 87.98 88.10 87.98 88.03 4.7K
10:13 88.03 88.10 88.03 88.05 2.5K
10:14 88.07 88.12 88.07 88.12 1.6K
10:15 88.12 88.14 88.08 88.08 2.0K
10:16 88.08 88.12 88.08 88.09 0.9K
10:17 88.09 88.09 88.00 88.00 2.3K
10:18 88.00 88.06 88.00 88.06 0.9K
10:19 88.06 88.08 88.02 88.02 1.8K
10:20 88.00 88.01 87.95 87.95 0.8K
10:21 87.95 88.04 87.95 88.04 0.5K
10:22 88.02 88.02 87.97 87.97 1.4K
10:23 87.94 88.04 87.94 88.02 3.3K
10:24 88.02 88.03 88.01 88.01 1.2K
10:25 87.96 88.00 87.96 87.97 0.9K
10:26 87.97 88.00 87.97 88.00 0.6K
10:27 88.03 88.04 87.97 88.04 4.1K
10:28 88.04 88.04 88.04 88.04 0.6K
10:29 88.04 88.08 88.04 88.05 4.9K
10:30 88.05 88.07 88.05 88.07 1.5K
10:31 88.07 88.11 88.02 88.02 1.1K
10:32 88.12 88.12 88.08 88.09 6.4K
10:33 88.09 88.09 87.94 87.94 2.0K
10:34 87.94 87.95 87.94 87.95 1.1K
10:35 87.95 87.95 87.81 87.81 0.9K
10:36 87.86 87.96 87.86 87.96 1.9K
10:37 87.96 88.03 87.95 88.03 5.8K
10:38 88.03 88.06 87.98 88.06 1.1K
10:39 88.06 88.06 87.97 87.98 1.9K
10:40 87.92 87.93 87.92 87.93 1.2K
10:41 88.02 88.02 87.94 87.94 5.0K
10:42 88.01 88.01 87.98 88.01 2.9K
10:43 88.02 88.03 88.02 88.02 0.6K
10:44 88.00 88.00 87.97 87.97 1.5K
10:45 88.00 88.10 87.97 88.10 8.5K
10:46 88.10 88.12 88.10 88.12 1.9K
10:47 88.14 88.18 88.14 88.18 1.5K
10:48 88.18 88.19 88.06 88.06 3.0K
10:49 88.08 88.08 88.08 88.08 0.9K
10:50 88.19 88.22 88.19 88.22 1.9K
10:51 88.20 88.20 88.20 88.20 1.8K
10:52 88.20 88.20 88.20 88.20 0.9K
10:53 88.24 88.29 88.24 88.29 1.5K
10:54 88.35 88.35 88.29 88.29 1.1K
10:55 88.29 88.29 88.24 88.28 3.1K
10:56 88.28 88.28 88.24 88.24 1.3K
10:57 88.24 88.26 88.19 88.19 1.4K
10:58 88.19 88.19 88.13 88.13 1.2K
10:59 88.16 88.16 88.13 88.16 1.8K
11:00 88.16 88.16 88.13 88.16 1.2K
11:01 88.16 88.16 88.06 88.11 1.5K
11:02 88.11 88.17 88.11 88.17 2.5K
11:03 88.17 88.17 88.07 88.07 2.7K
11:04 88.12 88.12 88.12 88.12 0.7K
11:05 88.12 88.13 88.10 88.10 1.4K
11:06 88.10 88.13 88.10 88.13 0.7K
11:07 88.13 88.15 88.12 88.12 2.8K
11:08 88.05 88.05 88.05 88.05 0.8K
11:09 88.05 88.14 88.05 88.14 0.9K
11:10 88.09 88.09 88.09 88.09 1.5K
11:11 88.09 88.15 88.09 88.13 1.5K
11:12 88.13 88.14 88.10 88.14 1.4K
11:13 88.14 88.20 88.14 88.20 1.3K
11:14 88.20 88.20 88.13 88.13 1.7K
11:15 88.13 88.13 88.09 88.09 2.3K
11:16 88.09 88.13 88.05 88.05 1.0K
11:17 88.05 88.05 88.05 88.05 1.1K
11:18 88.05 88.05 87.98 87.98 2.0K
11:19 87.98 87.98 87.98 87.98 0.7K
11:20 87.98 87.98 87.82 87.83 2.4K
11:21 87.83 87.83 87.78 87.78 1.1K
11:22 87.78 87.78 87.72 87.72 0.5K
11:23 87.72 87.76 87.72 87.76 1.4K
11:24 87.76 87.76 87.73 87.73 1.3K
11:25 87.72 87.79 87.72 87.72 3.6K
11:26 87.76 87.76 87.69 87.69 1.8K
11:27 87.69 87.70 87.62 87.67 3.1K
11:28 87.67 87.67 87.64 87.64 1.0K
11:29 87.59 87.62 87.59 87.61 1.6K
11:30 87.61 87.61 87.53 87.53 1.3K
11:31 87.58 87.58 87.49 87.49 2.5K
11:32 87.46 87.46 87.46 87.46 3.0K
11:33 87.45 87.45 87.38 87.38 1.6K
11:34 87.31 87.31 87.30 87.30 0.8K
11:35 87.30 87.39 87.30 87.39 1.3K
11:36 87.34 87.34 87.27 87.27 4.2K
11:37 87.27 87.31 87.27 87.31 7.5K
11:38 87.34 87.34 87.32 87.33 5.1K
11:39 87.38 87.41 87.38 87.41 4.0K
11:40 87.39 87.39 87.38 87.39 1.7K
11:41 87.38 87.38 87.21 87.21 5.6K
11:42 87.21 87.24 87.21 87.24 1.1K
11:43 87.30 87.38 87.30 87.38 3.8K
11:44 87.38 87.38 87.33 87.33 1.9K
11:45 87.29 87.32 87.29 87.32 1.4K
11:46 87.28 87.28 87.27 87.27 0.8K
11:47 87.27 87.28 87.23 87.28 1.1K
11:48 87.28 87.29 87.24 87.29 1.2K
11:49 87.28 87.31 87.28 87.31 4.2K
11:50 87.31 87.31 87.28 87.28 2.7K
11:51 87.30 87.32 87.27 87.30 2.4K
11:52 87.27 87.28 87.16 87.20 3.3K
11:53 87.15 87.15 87.13 87.13 2.6K
11:54 87.13 87.20 87.13 87.19 3.0K
11:55 87.19 87.29 87.18 87.28 8.3K
11:56 87.26 87.26 87.25 87.25 1.2K
11:57 87.25 87.32 87.25 87.32 1.4K
11:58 87.33 87.34 87.30 87.34 2.2K
11:59 87.38 87.38 87.29 87.29 3.8K
12:00 87.29 87.29 87.23 87.25 1.4K
12:01 87.25 87.30 87.25 87.30 2.0K
12:02 87.28 87.28 87.28 87.28 1.1K
12:03 87.28 87.28 87.22 87.24 2.7K
12:04 87.22 87.23 87.21 87.21 1.8K
12:05 87.21 87.21 87.20 87.20 0.4K
12:06 87.20 87.22 87.20 87.22 1.8K
12:07 87.22 87.28 87.22 87.25 1.8K
12:08 87.32 87.36 87.32 87.33 3.7K
12:09 87.32 87.33 87.29 87.33 0.8K
12:10 87.33 87.38 87.33 87.38 0.6K
12:11 87.38 87.38 87.38 87.38 0.2K
12:12 87.38 87.38 87.34 87.34 1.6K
12:13 87.34 87.34 87.31 87.31 0.9K
12:14 87.34 87.37 87.33 87.33 1.7K
12:15 87.36 87.37 87.36 87.37 0.9K
12:16 87.37 87.37 87.37 87.37 0.9K
12:17 87.37 87.39 87.37 87.37 0.8K
12:18 87.39 87.43 87.39 87.43 1.7K
12:19 87.43 87.43 87.43 87.43 0.5K
12:20 87.40 87.42 87.39 87.39 2.6K
12:21 87.42 87.42 87.33 87.33 1.8K
12:22 87.33 87.34 87.31 87.31 0.5K
12:23 87.31 87.34 87.31 87.34 0.3K
12:24 87.34 87.34 87.33 87.33 1.8K
12:25 87.30 87.42 87.30 87.42 3.5K
12:26 87.42 87.44 87.42 87.44 0.5K
12:27 87.44 87.44 87.40 87.44 0.7K
12:28 87.44 87.44 87.44 87.44 0.5K
12:29 87.41 87.42 87.34 87.37 3.9K
12:30 87.37 87.37 87.37 87.37 0.1K
12:31 87.37 87.37 87.34 87.35 1.0K
12:32 87.35 87.35 87.35 87.35 0.2K
12:33 87.40 87.40 87.36 87.36 1.4K
12:34 87.36 87.40 87.36 87.37 0.4K
12:35 87.37 87.41 87.29 87.37 6.2K
12:36 87.37 87.37 87.37 87.37 0.0K
12:37 87.37 87.37 87.33 87.33 0.3K
12:38 87.34 87.34 87.31 87.34 2.4K
12:39 87.38 87.38 87.33 87.33 0.5K
12:40 87.35 87.35 87.34 87.34 1.0K
12:41 87.32 87.32 87.31 87.31 0.8K
12:42 87.31 87.35 87.31 87.35 2.2K
12:43 87.39 87.39 87.37 87.37 1.2K
12:44 87.37 87.37 87.32 87.32 1.9K
12:45 87.26 87.31 87.26 87.31 2.4K
12:46 87.31 87.31 87.31 87.31 0.4K
12:47 87.31 87.36 87.31 87.36 2.3K
12:48 87.36 87.37 87.34 87.37 0.5K
12:49 87.37 87.38 87.35 87.35 2.3K
12:50 87.35 87.39 87.33 87.39 2.6K
12:51 87.39 87.39 87.36 87.36 0.8K
12:52 87.36 87.39 87.36 87.37 0.5K
12:53 87.37 87.41 87.37 87.41 1.2K
12:54 87.41 87.41 87.39 87.39 1.3K
12:55 87.39 87.40 87.39 87.40 1.8K
12:56 87.41 87.43 87.41 87.43 2.2K
12:57 87.44 87.44 87.44 87.44 1.1K
12:58 87.44 87.44 87.40 87.40 1.8K
12:59 87.40 87.42 87.38 87.42 1.0K
13:00 87.42 87.42 87.37 87.37 2.1K
13:01 87.37 87.37 87.36 87.36 0.8K
13:02 87.36 87.36 87.36 87.36 2.0K
13:03 87.36 87.37 87.34 87.37 1.2K
13:04 87.37 87.37 87.37 87.37 0.1K
13:05 87.37 87.37 87.35 87.35 0.4K
13:06 87.35 87.38 87.35 87.38 0.9K
13:07 87.38 87.38 87.35 87.35 0.5K
13:08 87.40 87.40 87.40 87.40 1.2K
13:09 87.40 87.40 87.38 87.38 0.7K
13:10 87.40 87.40 87.37 87.37 4.1K
13:11 87.41 87.46 87.41 87.46 3.5K
13:12 87.42 87.42 87.42 87.42 0.2K
13:13 87.42 87.42 87.42 87.42 0.2K
13:14 87.42 87.46 87.42 87.46 1.0K
13:15 87.46 87.46 87.45 87.45 0.8K
13:16 87.45 87.47 87.43 87.47 1.5K
13:17 87.47 87.49 87.47 87.49 0.5K
13:18 87.49 87.51 87.47 87.49 0.6K
13:19 87.49 87.49 87.49 87.49 0.1K
13:20 87.49 87.52 87.47 87.52 0.8K
13:21 87.52 87.52 87.52 87.52 0.5K
13:22 87.52 87.52 87.50 87.51 1.1K
13:23 87.50 87.50 87.50 87.50 1.3K
13:24 87.50 87.50 87.48 87.48 0.9K
13:25 87.48 87.50 87.48 87.50 1.4K
13:26 87.50 87.50 87.49 87.49 1.6K
13:27 87.45 87.45 87.45 87.45 0.7K
13:28 87.41 87.43 87.39 87.43 4.2K
13:29 87.42 87.42 87.39 87.39 1.8K
13:30 87.39 87.39 87.39 87.39 0.4K
13:31 87.39 87.41 87.39 87.41 2.0K
13:32 87.41 87.41 87.41 87.41 0.4K
13:33 87.41 87.43 87.39 87.43 0.4K
13:34 87.43 87.44 87.42 87.44 3.1K
13:35 87.44 87.44 87.39 87.39 1.7K
13:36 87.42 87.42 87.39 87.39 1.3K
13:37 87.36 87.36 87.30 87.30 3.2K
13:38 87.30 87.34 87.30 87.34 1.1K
13:39 87.34 87.34 87.31 87.31 2.4K
13:40 87.31 87.33 87.31 87.32 2.1K
13:41 87.28 87.28 87.28 87.28 0.9K
13:42 87.28 87.28 87.16 87.16 2.6K
13:43 87.26 87.26 87.24 87.24 3.9K
13:44 87.21 87.21 87.18 87.18 1.0K
13:45 87.24 87.25 87.24 87.25 3.3K
13:46 87.25 87.25 87.21 87.21 1.0K
13:47 87.21 87.22 87.15 87.15 4.1K
13:48 87.15 87.15 87.11 87.14 3.0K
13:49 87.14 87.14 87.13 87.13 2.9K
13:50 87.13 87.13 87.08 87.08 1.8K
13:51 87.08 87.13 87.08 87.13 2.5K
13:52 87.13 87.20 87.13 87.16 6.8K
13:53 87.16 87.16 87.15 87.15 1.9K
13:54 87.15 87.15 87.11 87.11 1.2K
13:55 87.17 87.20 87.17 87.20 2.9K
13:56 87.18 87.20 87.17 87.17 4.9K
13:57 87.14 87.23 87.14 87.23 1.6K
13:58 87.23 87.25 87.23 87.25 2.4K
13:59 87.25 87.26 87.18 87.18 10.9K
14:00 87.18 87.19 87.17 87.17 2.5K
14:01 87.17 87.18 87.17 87.18 0.6K
14:02 87.18 87.18 87.18 87.18 2.1K
14:03 87.18 87.18 87.18 87.18 9.2K
14:04 87.19 87.21 87.19 87.21 2.7K
14:05 87.21 87.21 87.17 87.17 5.9K
14:06 87.17 87.17 87.14 87.15 9.3K
14:07 87.15 87.25 87.14 87.25 10.6K
14:08 87.26 87.26 87.26 87.26 1.1K
14:09 87.26 87.26 87.24 87.26 3.6K
14:10 87.26 87.26 87.24 87.24 2.3K
14:11 87.24 87.24 87.22 87.22 2.5K
14:12 87.22 87.22 87.19 87.19 1.6K
14:13 87.21 87.21 87.21 87.21 2.8K
14:14 87.21 87.27 87.21 87.27 12.0K
14:15 87.27 87.27 87.25 87.25 2.4K
14:16 87.23 87.23 87.20 87.21 11.0K
14:17 87.17 87.17 87.16 87.16 2.5K
14:18 87.16 87.16 87.16 87.16 1.2K
14:19 87.16 87.18 87.16 87.18 0.7K
14:20 87.16 87.19 87.14 87.18 4.3K
14:21 87.18 87.20 87.18 87.20 4.3K
14:22 87.20 87.23 87.20 87.21 2.1K
14:23 87.21 87.21 87.21 87.21 1.0K
14:24 87.21 87.21 87.20 87.20 7.4K
14:25 87.21 87.21 87.21 87.21 19.7K
14:26 87.21 87.21 87.19 87.19 7.4K
14:27 87.26 87.26 87.24 87.25 11.4K
14:28 87.25 87.28 87.25 87.28 1.7K
14:29 87.24 87.27 87.24 87.27 5.6K
14:30 87.27 87.27 87.24 87.24 5.8K
14:31 87.22 87.24 87.22 87.24 2.9K
14:32 87.24 87.24 87.24 87.24 0.1K
14:33 87.23 87.23 87.16 87.19 11.0K
14:34 87.23 87.23 87.22 87.23 5.1K
14:35 87.23 87.24 87.20 87.24 0.5K
14:36 87.24 87.24 87.23 87.23 1.6K
14:37 87.23 87.27 87.23 87.27 4.9K
14:38 87.27 87.27 87.25 87.27 4.1K
14:39 87.27 87.29 87.27 87.29 1.0K
14:40 87.27 87.27 87.23 87.23 2.8K
14:41 87.23 87.23 87.23 87.23 12.1K
14:42 87.23 87.24 87.23 87.24 0.9K
14:43 87.24 87.24 87.24 87.24 0.3K
14:44 87.23 87.23 87.23 87.23 2.5K
14:45 87.25 87.25 87.23 87.23 32.9K
14:46 87.20 87.29 87.20 87.28 11.1K
14:47 87.28 87.30 87.28 87.29 1.8K
14:48 87.29 87.29 87.26 87.26 0.6K
14:49 87.26 87.34 87.26 87.34 2.1K
14:50 87.39 87.39 87.35 87.36 4.6K
14:51 87.36 87.36 87.33 87.33 1.1K
14:52 87.33 87.33 87.33 87.33 0.4K
14:53 87.36 87.36 87.32 87.34 2.7K
14:54 87.34 87.44 87.34 87.44 3.1K
14:55 87.39 87.42 87.39 87.42 1.8K
14:56 87.42 87.49 87.42 87.43 6.5K
14:57 87.44 87.44 87.39 87.39 3.2K
14:58 87.39 87.39 87.35 87.35 1.1K
14:59 87.35 87.43 87.35 87.40 2.1K
15:00 87.42 87.43 87.42 87.42 2.2K
15:01 87.44 87.45 87.42 87.42 3.4K
15:02 87.43 87.44 87.38 87.44 3.6K
15:03 87.47 87.48 87.47 87.47 10.1K
15:04 87.47 87.47 87.47 87.47 0.7K
15:05 87.47 87.47 87.42 87.42 1.6K
15:06 87.42 87.49 87.42 87.49 20.5K
15:07 87.50 87.52 87.49 87.49 6.6K
15:08 87.49 87.49 87.48 87.48 0.7K
15:09 87.48 87.48 87.41 87.41 2.8K
15:10 87.45 87.46 87.43 87.43 3.5K
15:11 87.43 87.43 87.39 87.39 1.4K
15:12 87.43 87.43 87.43 87.43 1.4K
15:13 87.43 87.46 87.43 87.44 0.8K
15:14 87.44 87.44 87.43 87.43 1.8K
15:15 87.43 87.43 87.42 87.42 3.0K
15:16 87.37 87.40 87.37 87.40 2.9K
15:17 87.40 87.43 87.39 87.43 4.7K
15:18 87.43 87.46 87.43 87.45 2.9K
15:19 87.45 87.48 87.45 87.48 1.2K
15:20 87.46 87.46 87.46 87.46 3.8K
15:21 87.46 87.49 87.46 87.48 1.6K
15:22 87.48 87.50 87.48 87.48 2.4K
15:23 87.50 87.56 87.49 87.56 5.7K
15:24 87.56 87.56 87.53 87.53 6.5K
15:25 87.53 87.55 87.51 87.51 14.2K
15:26 87.49 87.49 87.49 87.49 3.9K
15:27 87.49 87.49 87.48 87.48 1.4K
15:28 87.48 87.48 87.41 87.41 3.0K
15:29 87.38 87.43 87.38 87.43 3.6K
15:30 87.43 87.43 87.33 87.33 7.0K
15:31 87.33 87.39 87.30 87.37 5.7K
15:32 87.36 87.36 87.30 87.34 5.2K
15:33 87.30 87.32 87.30 87.32 2.5K
15:34 87.30 87.30 87.28 87.29 6.0K
15:35 87.32 87.33 87.30 87.33 5.8K
15:36 87.33 87.33 87.28 87.31 4.0K
15:37 87.33 87.33 87.27 87.27 8.5K
15:38 87.27 87.28 87.26 87.26 11.1K
15:39 87.26 87.35 87.26 87.35 2.3K
15:40 87.35 87.37 87.35 87.37 2.6K
15:41 87.37 87.37 87.27 87.29 5.5K
15:42 87.27 87.30 87.27 87.29 3.6K
15:43 87.30 87.32 87.29 87.31 6.6K
15:44 87.31 87.33 87.30 87.30 7.2K
15:45 87.30 87.30 87.27 87.27 7.9K
15:46 87.27 87.29 87.25 87.25 7.2K
15:47 87.25 87.27 87.24 87.24 9.4K
15:48 87.27 87.28 87.25 87.27 4.7K
15:49 87.30 87.33 87.30 87.33 8.3K
15:50 87.30 87.30 87.28 87.28 11.9K
15:51 87.31 87.39 87.31 87.39 17.9K
15:52 87.39 87.44 87.39 87.44 14.1K
15:53 87.43 87.45 87.41 87.43 10.8K
15:54 87.46 87.46 87.40 87.40 18.6K
15:55 87.42 87.42 87.36 87.36 14.5K
15:56 87.33 87.33 87.27 87.27 25.3K
15:57 87.27 87.30 87.26 87.30 28.5K
15:58 87.24 87.24 87.17 87.17 21.1K
15:59 87.17 87.18 87.14 87.18 27.7K
16:00 87.19 87.24 87.19 87.21 282.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据