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 87.21 87.70 87.04 87.22 12.7K
09:32 87.22 87.22 86.77 86.77 3.6K
09:33 86.77 86.87 86.77 86.87 2.8K
09:34 86.82 86.90 86.73 86.90 6.6K
09:35 86.96 87.09 86.96 87.09 1.6K
09:36 87.09 87.09 86.98 86.98 0.1K
09:37 87.00 87.10 87.00 87.08 1.2K
09:38 87.08 87.14 87.01 87.14 3.4K
09:39 87.14 87.27 87.14 87.27 1.0K
09:40 87.27 87.27 87.22 87.27 0.9K
09:41 87.27 87.27 87.02 87.02 6.2K
09:42 87.07 87.13 87.07 87.13 4.2K
09:43 87.13 87.20 87.04 87.04 7.0K
09:44 87.04 87.04 86.99 86.99 3.0K
09:45 86.99 87.07 86.99 87.07 0.9K
09:46 87.07 87.11 87.04 87.04 2.1K
09:47 86.92 86.93 86.92 86.93 4.1K
09:48 86.91 86.91 86.86 86.86 1.9K
09:49 86.86 86.88 86.86 86.88 71.3K
09:50 86.95 86.95 86.80 86.86 3.8K
09:51 86.82 87.08 86.82 87.07 44.1K
09:52 87.04 87.18 87.04 87.18 7.5K
09:53 87.18 87.25 87.14 87.14 4.1K
09:54 87.23 87.24 87.22 87.24 6.7K
09:55 87.24 87.28 87.24 87.28 3.7K
09:56 87.22 87.22 87.16 87.16 4.6K
09:57 87.16 87.22 87.16 87.22 17.6K
09:58 87.14 87.14 87.04 87.04 6.7K
09:59 87.07 87.07 87.07 87.07 2.4K
10:00 86.98 87.04 86.95 86.97 3.9K
10:01 86.98 86.98 86.98 86.98 2.2K
10:02 87.03 87.03 86.89 86.90 4.4K
10:03 86.90 86.90 86.85 86.85 1.2K
10:04 86.85 86.85 86.76 86.76 1.3K
10:05 86.76 86.76 86.71 86.71 6.4K
10:06 86.71 86.74 86.70 86.70 4.7K
10:07 86.67 86.67 86.64 86.67 0.8K
10:08 86.59 86.67 86.56 86.67 2.8K
10:09 86.69 86.78 86.69 86.78 4.7K
10:10 86.78 86.78 86.76 86.76 1.6K
10:11 86.73 86.77 86.71 86.77 2.1K
10:12 86.77 86.77 86.74 86.77 2.1K
10:13 86.77 86.84 86.77 86.82 1.1K
10:14 86.82 86.82 86.82 86.82 0.4K
10:15 86.76 86.76 86.66 86.71 3.9K
10:16 86.71 86.75 86.70 86.70 1.9K
10:17 86.70 86.72 86.69 86.69 40.0K
10:18 86.73 86.73 86.67 86.67 7.8K
10:19 86.67 86.74 86.67 86.74 1.1K
10:20 86.75 86.75 86.65 86.65 4.2K
10:21 86.62 86.62 86.59 86.59 18.0K
10:22 86.59 86.68 86.59 86.68 1.3K
10:23 86.68 86.72 86.68 86.69 3.6K
10:24 86.69 86.71 86.67 86.67 2.7K
10:25 86.65 86.65 86.62 86.64 2.2K
10:26 86.64 86.75 86.64 86.72 6.5K
10:27 86.68 86.70 86.67 86.70 4.4K
10:28 86.76 86.79 86.76 86.79 4.7K
10:29 86.77 86.77 86.70 86.70 1.9K
10:30 86.70 86.70 86.61 86.61 1.4K
10:31 86.61 86.65 86.61 86.65 1.7K
10:32 86.65 86.65 86.59 86.63 3.9K
10:33 86.63 86.69 86.63 86.69 2.8K
10:34 86.69 86.73 86.69 86.72 1.0K
10:35 86.72 86.75 86.70 86.75 1.6K
10:36 86.80 86.80 86.76 86.76 3.2K
10:37 86.76 86.82 86.76 86.82 1.7K
10:38 86.84 86.87 86.82 86.87 1.5K
10:39 86.87 86.90 86.87 86.90 1.7K
10:40 86.90 86.90 86.89 86.89 19.6K
10:41 86.76 86.77 86.73 86.77 2.2K
10:42 86.77 86.77 86.74 86.74 2.0K
10:43 86.72 86.81 86.72 86.77 2.1K
10:44 86.77 86.81 86.77 86.77 1.9K
10:45 86.77 86.82 86.77 86.78 1.6K
10:46 86.71 86.72 86.70 86.72 1.8K
10:47 86.72 86.74 86.72 86.74 2.8K
10:48 86.69 86.69 86.69 86.69 2.8K
10:49 86.69 86.69 86.69 86.69 0.7K
10:50 86.69 86.69 86.66 86.66 4.2K
10:51 86.66 86.66 86.59 86.63 2.7K
10:52 86.63 86.63 86.61 86.61 1.0K
10:53 86.61 86.61 86.58 86.58 0.4K
10:54 86.58 86.62 86.58 86.62 0.6K
10:55 86.62 86.62 86.62 86.62 1.7K
10:56 86.62 86.62 86.55 86.55 1.7K
10:57 86.55 86.55 86.55 86.55 0.8K
10:58 86.57 86.64 86.57 86.64 2.6K
10:59 86.61 86.61 86.59 86.61 2.3K
11:00 86.61 86.62 86.61 86.62 0.9K
11:01 86.62 86.64 86.62 86.64 2.0K
11:02 86.63 86.73 86.61 86.73 6.0K
11:03 86.69 86.74 86.69 86.73 13.8K
11:04 86.73 86.73 86.65 86.65 2.4K
11:05 86.65 86.70 86.65 86.70 2.4K
11:06 86.66 86.70 86.66 86.70 2.3K
11:07 86.70 86.76 86.70 86.76 0.6K
11:08 86.73 86.73 86.73 86.73 2.9K
11:09 86.73 86.80 86.73 86.80 1.4K
11:10 86.80 86.80 86.76 86.76 2.1K
11:11 86.76 86.85 86.76 86.85 3.9K
11:12 86.83 86.83 86.80 86.80 1.6K
11:13 86.80 86.80 86.80 86.80 1.3K
11:14 86.80 86.80 86.79 86.79 4.7K
11:15 86.79 86.87 86.77 86.77 4.9K
11:16 86.77 86.77 86.76 86.77 2.3K
11:17 86.81 86.87 86.81 86.87 2.2K
11:18 86.89 86.89 86.86 86.86 18.4K
11:19 86.83 86.84 86.83 86.84 1.1K
11:20 86.84 86.84 86.84 86.84 0.4K
11:21 86.81 86.84 86.81 86.84 1.7K
11:22 86.84 86.84 86.78 86.78 2.8K
11:23 86.78 86.78 86.75 86.75 2.5K
11:24 86.75 86.75 86.75 86.75 0.2K
11:25 86.75 86.75 86.73 86.73 3.3K
11:26 86.73 86.79 86.73 86.79 5.3K
11:27 86.79 86.79 86.68 86.68 3.7K
11:28 86.67 86.67 86.63 86.63 3.4K
11:29 86.63 86.75 86.63 86.75 4.4K
11:30 86.79 86.85 86.77 86.80 11.7K
11:31 86.80 86.80 86.78 86.78 2.0K
11:32 86.79 86.79 86.73 86.73 2.4K
11:33 86.73 86.75 86.73 86.74 2.8K
11:34 86.74 86.74 86.74 86.74 1.2K
11:35 86.74 86.74 86.67 86.67 1.5K
11:36 86.69 86.71 86.68 86.71 3.9K
11:37 86.73 86.75 86.73 86.74 4.3K
11:38 86.75 86.76 86.73 86.76 1.0K
11:39 86.76 86.76 86.74 86.74 1.2K
11:40 86.74 86.78 86.74 86.78 3.0K
11:41 86.78 86.78 86.71 86.71 1.2K
11:42 86.71 86.72 86.70 86.71 2.9K
11:43 86.73 86.73 86.72 86.72 0.9K
11:44 86.72 86.73 86.72 86.73 0.3K
11:45 86.70 86.72 86.70 86.72 2.2K
11:46 86.74 86.74 86.74 86.74 4.5K
11:47 86.74 86.74 86.70 86.70 2.5K
11:48 86.70 86.70 86.69 86.70 5.8K
11:49 86.70 86.71 86.70 86.71 0.8K
11:50 86.71 86.71 86.71 86.71 0.3K
11:51 86.71 86.72 86.70 86.70 5.8K
11:52 86.70 86.71 86.70 86.71 0.2K
11:53 86.71 86.72 86.69 86.72 0.9K
11:54 86.70 86.72 86.69 86.72 3.3K
11:55 86.72 86.75 86.72 86.75 0.8K
11:56 86.75 86.75 86.73 86.73 0.9K
11:57 86.76 86.76 86.73 86.76 7.9K
11:58 86.76 86.79 86.76 86.79 0.7K
11:59 86.79 86.79 86.79 86.79 0.4K
12:00 86.76 86.76 86.75 86.75 1.0K
12:01 86.75 86.75 86.75 86.75 0.7K
12:02 86.81 86.81 86.79 86.79 2.0K
12:03 86.79 86.79 86.79 86.79 0.3K
12:04 86.79 86.80 86.79 86.80 1.1K
12:05 86.80 86.80 86.80 86.80 0.2K
12:06 86.80 86.84 86.80 86.84 1.4K
12:07 86.84 86.86 86.84 86.86 0.9K
12:08 86.86 86.86 86.86 86.86 1.5K
12:09 86.86 86.86 86.84 86.84 1.2K
12:10 86.84 86.84 86.80 86.80 1.2K
12:11 86.80 86.82 86.78 86.78 0.7K
12:12 86.78 86.78 86.78 86.78 0.6K
12:13 86.78 86.78 86.74 86.75 1.9K
12:14 86.75 86.75 86.74 86.74 1.0K
12:15 86.74 86.75 86.73 86.75 2.9K
12:16 86.75 86.75 86.74 86.74 1.1K
12:17 86.74 86.74 86.69 86.72 4.6K
12:18 86.70 86.73 86.70 86.73 4.5K
12:19 86.73 86.76 86.73 86.76 2.6K
12:20 86.76 86.76 86.73 86.73 1.1K
12:21 86.73 86.74 86.72 86.72 1.3K
12:22 86.72 86.73 86.72 86.73 0.7K
12:23 86.75 86.75 86.74 86.74 1.1K
12:24 86.74 86.74 86.74 86.74 0.6K
12:25 86.79 86.79 86.78 86.78 1.8K
12:26 86.78 86.78 86.78 86.78 0.5K
12:27 86.74 86.75 86.74 86.75 1.9K
12:28 86.74 86.74 86.72 86.72 1.5K
12:29 86.72 86.72 86.69 86.69 1.4K
12:30 86.69 86.70 86.69 86.70 2.0K
12:31 86.70 86.73 86.69 86.69 1.5K
12:32 86.69 86.70 86.69 86.70 0.4K
12:33 86.69 86.69 86.65 86.65 2.8K
12:34 86.65 86.66 86.65 86.66 1.8K
12:35 86.66 86.66 86.62 86.62 19.9K
12:36 86.62 86.63 86.55 86.55 14.3K
12:37 86.55 86.55 86.55 86.55 0.9K
12:38 86.53 86.53 86.53 86.53 0.4K
12:39 86.53 86.56 86.53 86.56 1.5K
12:40 86.56 86.58 86.56 86.58 2.1K
12:41 86.58 86.58 86.54 86.54 1.4K
12:42 86.56 86.56 86.56 86.56 0.5K
12:43 86.56 86.56 86.56 86.56 0.6K
12:44 86.56 86.56 86.56 86.56 0.4K
12:45 86.56 86.56 86.54 86.54 0.9K
12:46 86.54 86.57 86.54 86.57 5.0K
12:47 86.57 86.59 86.57 86.59 1.3K
12:48 86.59 86.60 86.59 86.60 0.3K
12:49 86.60 86.63 86.60 86.63 5.4K
12:50 86.60 86.63 86.60 86.62 1.7K
12:51 86.65 86.67 86.65 86.67 1.5K
12:52 86.67 86.70 86.67 86.70 0.9K
12:53 86.74 86.76 86.74 86.76 1.8K
12:54 86.76 86.77 86.75 86.77 1.5K
12:55 86.77 86.78 86.77 86.77 1.7K
12:56 86.77 86.77 86.75 86.75 1.5K
12:57 86.73 86.74 86.73 86.74 1.4K
12:58 86.74 86.77 86.74 86.77 1.3K
12:59 86.77 86.77 86.76 86.76 0.9K
13:00 86.76 86.77 86.76 86.77 0.5K
13:01 86.77 86.77 86.72 86.75 3.9K
13:02 86.75 86.75 86.75 86.75 0.6K
13:03 86.75 86.77 86.75 86.77 2.1K
13:04 86.75 86.75 86.75 86.75 0.7K
13:05 86.75 86.76 86.75 86.76 1.4K
13:06 86.76 86.76 86.75 86.75 0.4K
13:07 86.75 86.75 86.75 86.75 0.2K
13:08 86.75 86.77 86.75 86.75 1.3K
13:09 86.75 86.77 86.75 86.77 1.7K
13:10 86.79 86.79 86.75 86.75 1.8K
13:11 86.75 86.82 86.75 86.82 5.3K
13:12 86.80 86.84 86.80 86.84 2.5K
13:13 86.84 86.84 86.84 86.84 1.3K
13:14 86.84 86.84 86.84 86.84 0.1K
13:15 86.84 86.85 86.84 86.85 1.0K
13:16 86.86 86.86 86.85 86.85 1.3K
13:17 86.86 86.90 86.86 86.90 2.0K
13:18 86.90 86.90 86.90 86.90 1.1K
13:19 86.89 86.89 86.89 86.89 1.4K
13:20 86.88 86.88 86.87 86.88 3.0K
13:21 86.88 86.88 86.88 86.88 0.6K
13:22 86.88 86.88 86.84 86.85 2.6K
13:23 86.85 86.85 86.84 86.84 2.6K
13:24 86.84 86.85 86.84 86.85 2.0K
13:25 86.85 86.89 86.85 86.89 2.3K
13:26 86.88 86.88 86.85 86.87 3.0K
13:27 86.87 86.87 86.87 86.87 0.4K
13:28 86.89 86.89 86.89 86.89 0.9K
13:29 86.89 86.91 86.89 86.90 2.3K
13:30 86.90 86.90 86.85 86.86 2.3K
13:31 86.86 86.88 86.86 86.88 1.6K
13:32 86.88 86.89 86.88 86.89 1.1K
13:33 86.89 86.96 86.89 86.96 1.5K
13:34 86.96 86.98 86.96 86.98 0.6K
13:35 86.98 86.98 86.97 86.97 1.1K
13:36 86.97 86.97 86.97 86.97 0.4K
13:37 86.97 87.02 86.97 87.02 1.2K
13:38 87.02 87.02 87.02 87.02 1.4K
13:39 87.05 87.05 87.05 87.05 1.1K
13:40 87.05 87.05 87.05 87.05 0.6K
13:41 87.05 87.10 87.05 87.09 0.7K
13:42 87.07 87.10 87.02 87.10 5.9K
13:43 87.10 87.12 87.10 87.11 1.3K
13:44 87.11 87.11 87.11 87.11 0.5K
13:45 87.11 87.11 87.09 87.11 1.1K
13:46 87.11 87.15 87.11 87.15 2.1K
13:47 87.15 87.18 87.15 87.18 1.7K
13:48 87.18 87.18 87.16 87.16 1.6K
13:49 87.14 87.14 87.14 87.14 0.9K
13:50 87.14 87.14 87.11 87.11 1.5K
13:51 87.11 87.11 87.09 87.10 2.1K
13:52 87.10 87.10 87.09 87.09 0.5K
13:53 87.07 87.07 87.07 87.07 1.9K
13:54 87.07 87.08 87.07 87.08 0.7K
13:55 87.08 87.08 87.07 87.07 0.6K
13:56 87.07 87.07 87.04 87.04 0.8K
13:57 87.04 87.06 87.03 87.03 3.8K
13:58 87.02 87.02 87.02 87.02 1.7K
13:59 87.02 87.04 87.02 87.04 0.9K
14:00 87.04 87.04 87.04 87.04 0.5K
14:01 87.03 87.03 87.02 87.02 3.4K
14:02 87.02 87.02 86.99 86.99 2.3K
14:03 86.99 87.02 86.97 87.02 6.2K
14:04 87.02 87.05 87.02 87.05 2.3K
14:05 87.05 87.05 87.03 87.04 2.2K
14:06 87.01 87.02 87.01 87.02 1.3K
14:07 87.02 87.03 87.02 87.03 1.1K
14:08 87.01 87.02 87.01 87.02 0.6K
14:09 87.02 87.02 86.99 86.99 3.9K
14:10 86.99 86.99 86.96 86.96 1.1K
14:11 86.99 86.99 86.96 86.97 1.9K
14:12 86.97 86.97 86.96 86.97 2.8K
14:13 86.97 87.01 86.97 86.99 3.4K
14:14 86.99 86.99 86.99 86.99 0.8K
14:15 86.99 86.99 86.99 86.99 0.9K
14:16 86.99 86.99 86.98 86.98 1.4K
14:17 86.99 87.00 86.99 86.99 2.4K
14:18 86.99 86.99 86.95 86.95 3.6K
14:19 86.95 86.95 86.93 86.94 1.8K
14:20 86.95 86.95 86.95 86.95 3.1K
14:21 86.91 86.91 86.91 86.91 1.0K
14:22 86.90 86.90 86.88 86.88 5.1K
14:23 86.86 86.86 86.82 86.82 1.4K
14:24 86.82 86.82 86.82 86.82 1.4K
14:25 86.82 86.82 86.80 86.82 2.0K
14:26 86.82 86.82 86.80 86.81 5.1K
14:27 86.82 86.82 86.80 86.81 6.4K
14:28 86.80 86.82 86.80 86.81 3.5K
14:29 86.81 86.83 86.81 86.83 3.1K
14:30 86.84 86.84 86.82 86.82 0.9K
14:31 86.82 86.84 86.82 86.84 3.2K
14:32 86.84 86.84 86.84 86.84 0.7K
14:33 86.86 86.88 86.86 86.88 4.8K
14:34 86.89 86.89 86.89 86.89 2.3K
14:35 86.83 86.83 86.82 86.82 1.3K
14:36 86.82 86.82 86.82 86.82 1.7K
14:37 86.82 86.82 86.80 86.80 2.8K
14:38 86.80 86.80 86.79 86.79 1.5K
14:39 86.78 86.79 86.78 86.79 2.2K
14:40 86.79 86.82 86.79 86.81 3.4K
14:41 86.81 86.81 86.78 86.78 2.1K
14:42 86.78 86.78 86.76 86.76 0.6K
14:43 86.76 86.77 86.76 86.77 1.6K
14:44 86.77 86.80 86.77 86.79 1.8K
14:45 86.80 86.80 86.78 86.78 2.3K
14:46 86.77 86.77 86.76 86.76 1.3K
14:47 86.75 86.77 86.75 86.76 10.8K
14:48 86.76 86.76 86.75 86.75 0.6K
14:49 86.75 86.75 86.75 86.75 0.4K
14:50 86.75 86.75 86.71 86.71 1.7K
14:51 86.71 86.72 86.70 86.72 0.4K
14:52 86.74 86.76 86.74 86.76 2.8K
14:53 86.74 86.74 86.73 86.73 1.8K
14:54 86.73 86.73 86.70 86.70 3.1K
14:55 86.71 86.72 86.70 86.72 3.5K
14:56 86.72 86.73 86.72 86.72 0.9K
14:57 86.72 86.74 86.72 86.72 3.5K
14:58 86.71 86.71 86.68 86.68 1.7K
14:59 86.70 86.70 86.68 86.69 1.8K
15:00 86.70 86.70 86.69 86.70 3.5K
15:01 86.70 86.71 86.70 86.70 5.6K
15:02 86.72 86.77 86.72 86.74 4.0K
15:03 86.74 86.77 86.74 86.77 1.9K
15:04 86.77 86.78 86.77 86.78 1.6K
15:05 86.78 86.78 86.78 86.78 0.9K
15:06 86.77 86.78 86.77 86.78 4.2K
15:07 86.79 86.81 86.79 86.81 1.0K
15:08 86.81 86.82 86.81 86.82 2.2K
15:09 86.81 86.83 86.81 86.83 2.4K
15:10 86.82 86.86 86.82 86.86 3.8K
15:11 86.86 86.86 86.84 86.84 1.5K
15:12 86.84 86.84 86.83 86.83 2.0K
15:13 86.83 86.83 86.82 86.82 2.0K
15:14 86.82 86.82 86.78 86.78 3.9K
15:15 86.76 86.78 86.76 86.78 2.8K
15:16 86.78 86.78 86.77 86.77 3.3K
15:17 86.77 86.78 86.76 86.76 6.8K
15:18 86.76 86.77 86.76 86.77 1.7K
15:19 86.77 86.77 86.77 86.77 0.6K
15:20 86.76 86.76 86.73 86.75 3.3K
15:21 86.74 86.74 86.73 86.74 4.7K
15:22 86.76 86.76 86.76 86.76 2.3K
15:23 86.76 86.77 86.76 86.77 1.9K
15:24 86.77 86.80 86.77 86.78 4.2K
15:25 86.78 86.78 86.77 86.77 1.3K
15:26 86.76 86.77 86.76 86.77 1.6K
15:27 86.77 86.78 86.77 86.78 1.5K
15:28 86.77 86.78 86.77 86.77 3.0K
15:29 86.77 86.77 86.77 86.77 0.9K
15:30 86.75 86.76 86.73 86.75 5.9K
15:31 86.75 86.75 86.74 86.74 2.0K
15:32 86.72 86.73 86.70 86.70 5.5K
15:33 86.71 86.71 86.69 86.69 8.4K
15:34 86.70 86.73 86.70 86.72 5.3K
15:35 86.72 86.72 86.67 86.67 8.3K
15:36 86.68 86.68 86.66 86.66 4.1K
15:37 86.65 86.65 86.58 86.62 9.4K
15:38 86.57 86.59 86.53 86.59 14.1K
15:39 86.59 86.59 86.48 86.48 5.2K
15:40 86.46 86.46 86.37 86.37 7.6K
15:41 86.33 86.33 86.28 86.33 19.3K
15:42 86.27 86.33 86.25 86.28 9.2K
15:43 86.28 86.30 86.21 86.21 6.1K
15:44 86.17 86.23 86.17 86.23 4.9K
15:45 86.13 86.13 86.05 86.06 7.4K
15:46 86.08 86.14 86.05 86.10 6.8K
15:47 86.10 86.15 86.05 86.09 4.1K
15:48 86.08 86.13 86.03 86.09 5.0K
15:49 86.09 86.22 86.09 86.22 4.5K
15:50 86.23 86.30 86.23 86.30 7.1K
15:51 86.37 86.41 86.32 86.41 11.9K
15:52 86.41 86.45 86.38 86.45 9.7K
15:53 86.50 86.57 86.50 86.52 13.5K
15:54 86.54 86.54 86.42 86.47 8.1K
15:55 86.49 86.49 86.44 86.45 10.3K
15:56 86.52 86.55 86.49 86.55 14.3K
15:57 86.54 86.54 86.49 86.54 19.7K
15:58 86.53 86.53 86.42 86.47 20.0K
15:59 86.44 86.49 86.44 86.46 20.9K
16:00 86.48 86.55 86.48 86.52 254.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据