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 86.21 86.56 86.01 86.50 15.8K
09:32 86.32 86.40 86.31 86.40 8.4K
09:33 86.35 86.65 86.35 86.61 3.7K
09:34 86.61 86.95 86.61 86.76 8.9K
09:35 86.87 87.02 86.87 87.02 4.2K
09:36 87.02 87.12 87.02 87.05 4.0K
09:37 87.01 87.15 87.01 87.15 4.4K
09:38 87.15 87.15 87.04 87.04 3.0K
09:39 87.04 87.10 87.04 87.10 2.4K
09:40 87.10 87.13 87.09 87.10 4.4K
09:41 87.15 87.15 87.10 87.10 3.0K
09:42 87.10 87.13 87.05 87.10 4.3K
09:43 87.09 87.09 87.06 87.08 11.2K
09:44 87.08 87.11 87.08 87.11 0.9K
09:45 87.11 87.16 87.08 87.16 3.9K
09:46 87.16 87.16 87.05 87.05 1.7K
09:47 87.01 87.02 86.94 86.96 28.7K
09:48 86.96 87.03 86.96 86.98 5.7K
09:49 86.98 87.01 86.98 87.01 6.2K
09:50 87.04 87.06 87.00 87.00 4.6K
09:51 87.03 87.03 86.92 86.95 9.2K
09:52 86.93 86.93 86.87 86.87 2.9K
09:53 86.86 86.89 86.86 86.89 3.0K
09:54 86.96 87.01 86.96 87.01 2.5K
09:55 87.01 87.01 86.87 86.87 3.8K
09:56 86.87 86.89 86.87 86.89 2.8K
09:57 86.89 86.99 86.89 86.99 2.3K
09:58 86.99 86.99 86.95 86.99 2.5K
09:59 87.02 87.05 87.01 87.01 6.2K
10:00 87.01 87.09 87.01 87.04 4.3K
10:01 87.02 87.05 87.01 87.02 56.7K
10:02 87.02 87.03 86.97 87.03 8.2K
10:03 87.03 87.07 87.00 87.02 5.8K
10:04 87.02 87.15 87.02 87.14 13.0K
10:05 87.14 87.22 87.14 87.22 5.3K
10:06 87.22 87.22 87.08 87.11 4.7K
10:07 87.10 87.15 87.10 87.14 2.2K
10:08 87.11 87.11 87.09 87.09 4.5K
10:09 87.13 87.16 87.13 87.15 4.1K
10:10 87.23 87.23 87.14 87.14 4.0K
10:11 87.12 87.16 87.12 87.16 4.3K
10:12 87.20 87.20 87.17 87.20 5.4K
10:13 87.21 87.22 87.21 87.22 1.1K
10:14 87.27 87.27 87.25 87.25 3.6K
10:15 87.25 87.25 87.23 87.25 2.8K
10:16 87.26 87.30 87.25 87.30 2.7K
10:17 87.30 87.30 87.28 87.30 2.9K
10:18 87.30 87.36 87.28 87.28 3.5K
10:19 87.22 87.24 87.22 87.24 2.3K
10:20 87.24 87.27 87.24 87.27 4.9K
10:21 87.27 87.28 87.26 87.26 2.2K
10:22 87.19 87.21 87.19 87.21 5.8K
10:23 87.20 87.22 87.20 87.22 7.5K
10:24 87.23 87.34 87.23 87.34 4.3K
10:25 87.34 87.36 87.34 87.36 1.6K
10:26 87.32 87.41 87.32 87.41 4.6K
10:27 87.42 87.42 87.34 87.37 6.3K
10:28 87.37 87.41 87.37 87.37 3.2K
10:29 87.37 87.38 87.37 87.38 2.6K
10:30 87.37 87.38 87.30 87.33 16.7K
10:31 87.30 87.30 87.22 87.22 20.8K
10:32 87.22 87.27 87.22 87.26 4.1K
10:33 87.23 87.27 87.23 87.27 5.4K
10:34 87.29 87.31 87.29 87.31 3.7K
10:35 87.31 87.31 87.25 87.25 7.1K
10:36 87.25 87.30 87.23 87.30 4.5K
10:37 87.31 87.34 87.30 87.30 3.0K
10:38 87.30 87.31 87.30 87.30 1.6K
10:39 87.30 87.30 87.29 87.29 3.6K
10:40 87.27 87.28 87.27 87.28 2.8K
10:41 87.28 87.28 87.22 87.23 5.6K
10:42 87.26 87.26 87.23 87.23 3.9K
10:43 87.23 87.25 87.23 87.25 1.8K
10:44 87.23 87.23 87.15 87.15 7.5K
10:45 87.15 87.15 87.10 87.10 18.9K
10:46 87.11 87.14 87.11 87.14 3.6K
10:47 87.16 87.18 87.16 87.18 1.9K
10:48 87.23 87.26 87.23 87.23 5.0K
10:49 87.23 87.24 87.21 87.24 2.9K
10:50 87.18 87.18 87.17 87.17 3.2K
10:51 87.21 87.27 87.21 87.27 3.1K
10:52 87.23 87.25 87.22 87.25 4.1K
10:53 87.16 87.16 87.13 87.13 5.8K
10:54 87.12 87.13 87.12 87.13 3.5K
10:55 87.15 87.15 87.12 87.13 1.6K
10:56 87.13 87.17 87.13 87.17 4.7K
10:57 87.17 87.17 87.16 87.16 3.1K
10:58 87.16 87.19 87.16 87.18 2.4K
10:59 87.15 87.15 87.12 87.12 2.9K
11:00 87.11 87.15 87.11 87.15 3.5K
11:01 87.19 87.20 87.17 87.20 1.7K
11:02 87.20 87.20 87.15 87.15 2.6K
11:03 87.15 87.17 87.15 87.17 1.4K
11:04 87.17 87.18 87.14 87.18 2.9K
11:05 87.17 87.19 87.17 87.19 2.5K
11:06 87.18 87.18 87.12 87.12 3.9K
11:07 87.12 87.12 87.09 87.09 1.0K
11:08 87.11 87.16 87.11 87.16 5.1K
11:09 87.16 87.20 87.16 87.20 3.3K
11:10 87.20 87.27 87.20 87.27 3.3K
11:11 87.27 87.27 87.26 87.26 0.7K
11:12 87.26 87.26 87.16 87.16 6.6K
11:13 87.18 87.21 87.18 87.21 2.8K
11:14 87.21 87.25 87.21 87.22 5.0K
11:15 87.22 87.22 87.21 87.21 1.1K
11:16 87.21 87.27 87.21 87.27 2.1K
11:17 87.27 87.27 87.20 87.23 3.4K
11:18 87.24 87.27 87.24 87.27 19.2K
11:19 87.23 87.25 87.23 87.25 3.9K
11:20 87.29 87.31 87.29 87.31 8.2K
11:21 87.32 87.32 87.24 87.28 28.2K
11:22 87.17 87.18 87.11 87.18 9.4K
11:23 87.18 87.24 87.18 87.24 2.2K
11:24 87.24 87.24 87.21 87.21 1.2K
11:25 87.21 87.26 87.21 87.26 1.7K
11:26 87.26 87.28 87.26 87.27 3.1K
11:27 87.26 87.28 87.26 87.28 2.2K
11:28 87.28 87.28 87.28 87.28 1.3K
11:29 87.26 87.28 87.24 87.24 11.9K
11:30 87.29 87.34 87.29 87.32 3.7K
11:31 87.32 87.34 87.30 87.32 3.7K
11:32 87.32 87.32 87.29 87.30 3.1K
11:33 87.30 87.31 87.30 87.30 2.1K
11:34 87.30 87.30 87.27 87.30 1.7K
11:35 87.30 87.30 87.28 87.30 1.9K
11:36 87.30 87.30 87.26 87.27 2.5K
11:37 87.26 87.26 87.23 87.24 2.8K
11:38 87.24 87.24 87.21 87.24 3.8K
11:39 87.26 87.29 87.26 87.29 10.6K
11:40 87.29 87.38 87.29 87.38 2.3K
11:41 87.38 87.39 87.37 87.39 5.1K
11:42 87.39 87.39 87.36 87.36 2.9K
11:43 87.36 87.36 87.30 87.30 1.9K
11:44 87.30 87.30 87.30 87.30 1.2K
11:45 87.32 87.32 87.28 87.28 11.7K
11:46 87.28 87.32 87.28 87.29 5.3K
11:47 87.30 87.31 87.30 87.31 2.4K
11:48 87.30 87.32 87.30 87.31 2.2K
11:49 87.27 87.27 87.24 87.25 3.2K
11:50 87.25 87.30 87.25 87.30 7.0K
11:51 87.33 87.33 87.30 87.30 3.3K
11:52 87.30 87.30 87.27 87.27 2.9K
11:53 87.27 87.32 87.27 87.32 2.3K
11:54 87.32 87.34 87.32 87.34 1.9K
11:55 87.34 87.35 87.34 87.35 1.3K
11:56 87.35 87.41 87.35 87.41 13.6K
11:57 87.41 87.41 87.39 87.39 8.1K
11:58 87.40 87.40 87.39 87.40 2.8K
11:59 87.40 87.40 87.39 87.40 2.1K
12:00 87.41 87.41 87.39 87.39 4.0K
12:01 87.38 87.38 87.34 87.34 4.9K
12:02 87.35 87.35 87.33 87.33 1.6K
12:03 87.32 87.32 87.30 87.32 21.8K
12:04 87.33 87.33 87.28 87.28 3.2K
12:05 87.28 87.28 87.28 87.28 1.2K
12:06 87.25 87.26 87.25 87.26 3.3K
12:07 87.26 87.29 87.26 87.28 2.3K
12:08 87.28 87.28 87.26 87.26 3.0K
12:09 87.26 87.27 87.23 87.27 4.6K
12:10 87.32 87.32 87.28 87.28 4.9K
12:11 87.28 87.36 87.28 87.31 1.8K
12:12 87.31 87.31 87.28 87.28 0.9K
12:13 87.28 87.28 87.28 87.28 1.0K
12:14 87.32 87.32 87.28 87.28 2.6K
12:15 87.28 87.31 87.28 87.31 1.0K
12:16 87.31 87.33 87.28 87.33 2.1K
12:17 87.33 87.33 87.30 87.30 3.9K
12:18 87.30 87.30 87.30 87.30 1.1K
12:19 87.30 87.30 87.30 87.30 1.4K
12:20 87.35 87.35 87.35 87.35 1.8K
12:21 87.35 87.41 87.35 87.41 4.4K
12:22 87.41 87.47 87.41 87.47 1.5K
12:23 87.47 87.50 87.47 87.49 2.8K
12:24 87.49 87.57 87.49 87.57 2.0K
12:25 87.57 87.58 87.54 87.55 3.2K
12:26 87.52 87.53 87.52 87.53 1.6K
12:27 87.53 87.53 87.50 87.50 2.1K
12:28 87.50 87.52 87.49 87.49 5.3K
12:29 87.52 87.53 87.52 87.53 3.3K
12:30 87.53 87.55 87.53 87.54 2.0K
12:31 87.53 87.60 87.53 87.60 10.5K
12:32 87.61 87.64 87.61 87.64 2.1K
12:33 87.65 87.66 87.58 87.58 9.6K
12:34 87.56 87.58 87.54 87.54 2.9K
12:35 87.54 87.57 87.54 87.57 1.5K
12:36 87.57 87.58 87.53 87.54 28.9K
12:37 87.47 87.49 87.47 87.47 37.2K
12:38 87.45 87.45 87.44 87.44 3.0K
12:39 87.44 87.44 87.39 87.39 2.6K
12:40 87.40 87.40 87.38 87.38 1.4K
12:41 87.38 87.38 87.35 87.38 2.7K
12:42 87.39 87.40 87.36 87.40 35.7K
12:43 87.43 87.45 87.40 87.45 40.9K
12:44 87.40 87.41 87.40 87.41 2.9K
12:45 87.41 87.43 87.41 87.42 1.8K
12:46 87.42 87.43 87.42 87.43 1.5K
12:47 87.43 87.44 87.41 87.41 8.8K
12:48 87.41 87.41 87.38 87.38 6.9K
12:49 87.39 87.40 87.38 87.40 5.5K
12:50 87.41 87.42 87.40 87.40 3.7K
12:51 87.43 87.43 87.43 87.43 1.4K
12:52 87.44 87.44 87.39 87.39 3.1K
12:53 87.42 87.44 87.42 87.44 3.0K
12:54 87.44 87.44 87.44 87.44 1.4K
12:55 87.44 87.45 87.44 87.45 2.6K
12:56 87.42 87.42 87.39 87.40 13.1K
12:57 87.36 87.42 87.34 87.42 23.6K
12:58 87.42 87.42 87.39 87.40 1.8K
12:59 87.40 87.43 87.40 87.43 2.5K
13:00 87.46 87.46 87.45 87.45 3.1K
13:01 87.45 87.46 87.45 87.45 2.4K
13:02 87.45 87.46 87.45 87.45 3.1K
13:03 87.42 87.42 87.38 87.38 7.4K
13:04 87.38 87.38 87.25 87.25 7.3K
13:05 87.26 87.26 87.23 87.26 21.0K
13:06 87.26 87.27 87.25 87.27 10.9K
13:07 87.26 87.28 87.26 87.28 3.7K
13:08 87.30 87.31 87.30 87.31 2.9K
13:09 87.31 87.32 87.29 87.29 2.2K
13:10 87.29 87.33 87.29 87.33 2.3K
13:11 87.31 87.35 87.31 87.35 1.8K
13:12 87.35 87.36 87.35 87.36 1.2K
13:13 87.36 87.39 87.36 87.39 1.8K
13:14 87.37 87.37 87.36 87.36 2.1K
13:15 87.36 87.36 87.32 87.32 2.6K
13:16 87.32 87.33 87.32 87.32 3.0K
13:17 87.32 87.32 87.31 87.31 1.8K
13:18 87.31 87.31 87.30 87.30 2.2K
13:19 87.30 87.30 87.29 87.29 2.6K
13:20 87.27 87.27 87.23 87.23 6.4K
13:21 87.19 87.22 87.19 87.22 20.9K
13:22 87.22 87.24 87.16 87.16 8.7K
13:23 87.19 87.23 87.19 87.22 4.7K
13:24 87.20 87.23 87.19 87.19 4.6K
13:25 87.12 87.12 87.11 87.11 4.2K
13:26 87.01 87.07 87.01 87.07 4.3K
13:27 87.02 87.02 86.92 86.92 5.9K
13:28 86.92 87.01 86.92 87.01 2.5K
13:29 87.00 87.00 86.93 86.95 1.7K
13:30 86.95 86.97 86.95 86.95 2.3K
13:31 86.91 86.94 86.91 86.94 2.5K
13:32 86.94 86.94 86.89 86.89 2.0K
13:33 86.89 86.89 86.84 86.89 3.0K
13:34 86.93 86.93 86.85 86.85 3.4K
13:35 86.85 86.85 86.77 86.77 2.1K
13:36 86.74 86.78 86.74 86.76 3.0K
13:37 86.75 86.75 86.68 86.70 2.6K
13:38 86.70 86.71 86.66 86.66 4.2K
13:39 86.66 86.70 86.66 86.70 2.9K
13:40 86.70 86.73 86.70 86.72 2.3K
13:41 86.69 86.73 86.69 86.73 1.9K
13:42 86.73 86.78 86.73 86.74 2.1K
13:43 86.74 86.74 86.74 86.74 1.2K
13:44 86.74 86.75 86.74 86.74 1.4K
13:45 86.74 86.74 86.69 86.69 1.4K
13:46 86.69 86.69 86.69 86.69 1.1K
13:47 86.76 86.81 86.75 86.81 2.6K
13:48 86.81 86.91 86.81 86.91 2.2K
13:49 86.91 86.91 86.88 86.88 1.2K
13:50 86.87 86.89 86.87 86.89 1.4K
13:51 86.89 86.91 86.89 86.91 0.8K
13:52 86.91 86.91 86.89 86.89 1.8K
13:53 86.89 86.89 86.80 86.83 3.5K
13:54 86.83 86.83 86.79 86.79 1.0K
13:55 86.79 86.79 86.79 86.79 0.8K
13:56 86.79 86.83 86.79 86.83 2.1K
13:57 86.83 86.84 86.83 86.84 1.2K
13:58 86.83 86.83 86.81 86.81 1.7K
13:59 86.81 86.81 86.78 86.78 1.8K
14:00 86.78 86.79 86.77 86.77 3.1K
14:01 86.74 86.78 86.74 86.78 4.0K
14:02 86.76 86.84 86.76 86.82 4.9K
14:03 86.82 86.82 86.69 86.69 3.3K
14:04 86.66 86.66 86.64 86.65 2.9K
14:05 86.60 86.60 86.55 86.56 5.7K
14:06 86.57 86.57 86.53 86.53 19.9K
14:07 86.51 86.51 86.47 86.47 2.2K
14:08 86.44 86.45 86.40 86.40 5.1K
14:09 86.40 86.40 86.34 86.36 3.8K
14:10 86.36 86.42 86.36 86.40 3.0K
14:11 86.37 86.47 86.37 86.47 5.2K
14:12 86.45 86.47 86.45 86.45 3.7K
14:13 86.45 86.46 86.45 86.46 2.6K
14:14 86.46 86.52 86.46 86.50 2.8K
14:15 86.53 86.57 86.53 86.53 3.8K
14:16 86.55 86.55 86.55 86.55 2.3K
14:17 86.55 86.60 86.55 86.60 1.9K
14:18 86.60 86.61 86.58 86.58 4.2K
14:19 86.56 86.56 86.49 86.49 2.6K
14:20 86.49 86.51 86.49 86.51 1.5K
14:21 86.51 86.52 86.50 86.52 6.5K
14:22 86.52 86.54 86.51 86.52 4.9K
14:23 86.52 86.57 86.52 86.56 2.2K
14:24 86.56 86.56 86.56 86.56 1.1K
14:25 86.61 86.70 86.58 86.70 4.5K
14:26 86.72 86.72 86.70 86.70 3.0K
14:27 86.71 86.71 86.69 86.71 2.3K
14:28 86.71 86.71 86.67 86.68 2.9K
14:29 86.68 86.71 86.67 86.71 2.7K
14:30 86.71 86.75 86.71 86.74 1.7K
14:31 86.75 86.80 86.75 86.80 3.3K
14:32 86.80 86.86 86.75 86.75 5.2K
14:33 86.75 86.80 86.75 86.77 2.0K
14:34 86.77 86.81 86.77 86.81 1.5K
14:35 86.77 86.79 86.77 86.78 1.8K
14:36 86.78 86.78 86.76 86.77 2.5K
14:37 86.72 86.75 86.72 86.75 4.3K
14:38 86.75 86.75 86.69 86.69 1.1K
14:39 86.69 86.72 86.69 86.72 1.9K
14:40 86.69 86.71 86.69 86.71 2.0K
14:41 86.71 86.71 86.67 86.71 3.1K
14:42 86.71 86.72 86.68 86.72 2.2K
14:43 86.72 86.72 86.67 86.67 2.8K
14:44 86.65 86.65 86.57 86.57 3.7K
14:45 86.57 86.57 86.50 86.54 7.4K
14:46 86.51 86.52 86.51 86.52 2.9K
14:47 86.47 86.47 86.39 86.39 4.7K
14:48 86.45 86.45 86.42 86.42 12.4K
14:49 86.42 86.54 86.42 86.52 10.3K
14:50 86.52 86.53 86.52 86.53 1.0K
14:51 86.53 86.58 86.53 86.58 2.6K
14:52 86.60 86.69 86.60 86.69 2.5K
14:53 86.69 86.74 86.69 86.69 3.5K
14:54 86.69 86.69 86.63 86.63 1.5K
14:55 86.63 86.66 86.63 86.66 2.1K
14:56 86.72 86.76 86.72 86.76 4.4K
14:57 86.76 86.77 86.76 86.76 2.0K
14:58 86.74 86.74 86.71 86.71 1.4K
14:59 86.71 86.81 86.71 86.81 1.7K
15:00 86.81 86.85 86.79 86.79 4.3K
15:01 86.75 86.78 86.72 86.72 2.3K
15:02 86.72 86.72 86.68 86.68 0.7K
15:03 86.68 86.68 86.60 86.60 1.5K
15:04 86.60 86.67 86.60 86.67 2.4K
15:05 86.67 86.67 86.59 86.59 1.3K
15:06 86.61 86.65 86.61 86.65 2.6K
15:07 86.65 86.67 86.65 86.67 8.8K
15:08 86.67 86.67 86.62 86.62 2.3K
15:09 86.63 86.63 86.59 86.59 1.9K
15:10 86.59 86.61 86.59 86.60 1.8K
15:11 86.59 86.62 86.59 86.61 4.5K
15:12 86.60 86.63 86.59 86.63 1.7K
15:13 86.60 86.67 86.60 86.67 3.5K
15:14 86.65 86.66 86.65 86.66 2.7K
15:15 86.66 86.67 86.66 86.66 2.1K
15:16 86.70 86.76 86.70 86.71 9.3K
15:17 86.71 86.74 86.71 86.74 3.1K
15:18 86.77 86.78 86.77 86.78 3.6K
15:19 86.75 86.77 86.75 86.77 2.8K
15:20 86.78 86.78 86.74 86.74 5.3K
15:21 86.74 86.74 86.74 86.74 1.9K
15:22 86.74 86.76 86.74 86.76 1.1K
15:23 86.71 86.71 86.68 86.68 3.9K
15:24 86.70 86.72 86.69 86.72 3.1K
15:25 86.73 86.79 86.73 86.79 5.0K
15:26 86.79 86.79 86.66 86.66 11.0K
15:27 86.66 86.66 86.63 86.63 3.9K
15:28 86.61 86.61 86.60 86.61 5.4K
15:29 86.61 86.62 86.59 86.60 24.4K
15:30 86.65 86.70 86.65 86.70 20.9K
15:31 86.74 86.74 86.68 86.71 6.8K
15:32 86.66 86.68 86.65 86.67 9.3K
15:33 86.71 86.78 86.71 86.78 5.3K
15:34 86.78 86.78 86.76 86.76 2.4K
15:35 86.75 86.77 86.75 86.75 2.6K
15:36 86.71 86.72 86.68 86.68 4.9K
15:37 86.68 86.69 86.66 86.68 7.2K
15:38 86.66 86.71 86.65 86.71 22.8K
15:39 86.71 86.71 86.68 86.68 3.6K
15:40 86.69 86.69 86.69 86.69 5.1K
15:41 86.70 86.70 86.66 86.67 6.8K
15:42 86.65 86.67 86.65 86.65 3.4K
15:43 86.65 86.66 86.65 86.65 4.4K
15:44 86.63 86.63 86.60 86.63 7.3K
15:45 86.64 86.67 86.64 86.65 5.3K
15:46 86.66 86.70 86.66 86.70 6.3K
15:47 86.70 86.74 86.70 86.72 9.0K
15:48 86.72 86.73 86.71 86.73 4.7K
15:49 86.73 86.80 86.73 86.79 11.2K
15:50 86.77 86.77 86.73 86.75 8.3K
15:51 86.77 86.77 86.64 86.69 21.1K
15:52 86.70 86.70 86.59 86.59 16.6K
15:53 86.60 86.60 86.54 86.56 23.3K
15:54 86.57 86.57 86.49 86.49 22.5K
15:55 86.53 86.54 86.48 86.50 23.9K
15:56 86.51 86.57 86.51 86.57 19.2K
15:57 86.63 86.68 86.61 86.61 37.2K
15:58 86.58 86.66 86.58 86.66 30.7K
15:59 86.65 86.69 86.62 86.64 44.7K
16:00 86.62 86.90 86.62 86.79 1,962.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据