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 85.91 87.21 85.26 85.72 31.4K
09:32 85.72 85.83 85.70 85.70 10.9K
09:33 85.75 86.11 85.74 86.11 12.4K
09:34 86.11 86.18 86.09 86.18 8.9K
09:35 86.14 86.14 85.92 85.92 8.8K
09:36 85.92 86.02 85.92 86.01 0.5K
09:37 85.99 85.99 85.79 85.79 10.2K
09:38 85.79 85.79 85.56 85.63 6.7K
09:39 85.66 85.73 85.66 85.69 5.7K
09:40 85.66 85.87 85.66 85.87 8.8K
09:41 85.88 86.02 85.88 86.02 6.8K
09:42 86.01 86.02 86.00 86.02 15.9K
09:43 86.02 86.20 86.02 86.20 3.9K
09:44 86.23 86.44 86.23 86.44 6.0K
09:45 86.49 86.49 86.46 86.47 6.7K
09:46 86.45 86.57 86.43 86.43 6.9K
09:47 86.44 86.66 86.40 86.63 9.4K
09:48 86.63 86.68 86.60 86.61 8.1K
09:49 86.58 86.59 86.54 86.57 15.0K
09:50 86.60 86.60 86.45 86.45 17.6K
09:51 86.44 86.44 86.19 86.19 5.9K
09:52 86.19 86.19 86.04 86.04 23.2K
09:53 86.05 86.05 85.99 85.99 6.2K
09:54 85.99 86.00 85.93 85.93 3.0K
09:55 85.93 85.94 85.93 85.94 1.7K
09:56 85.88 85.89 85.77 85.89 7.2K
09:57 85.81 85.98 85.81 85.98 4.1K
09:58 85.98 86.09 85.98 86.08 20.5K
09:59 86.08 86.08 85.98 85.98 2.6K
10:00 85.95 85.95 85.90 85.93 11.1K
10:01 85.93 86.16 85.93 86.16 3.1K
10:02 86.17 86.35 86.17 86.35 4.3K
10:03 86.35 86.43 86.35 86.43 1.8K
10:04 86.38 86.39 86.37 86.37 9.7K
10:05 86.42 86.42 86.29 86.32 2.2K
10:06 86.33 86.52 86.33 86.47 7.9K
10:07 86.47 86.47 86.47 86.47 1.3K
10:08 86.55 86.56 86.54 86.54 17.5K
10:09 86.52 86.52 86.42 86.42 3.5K
10:10 86.42 86.58 86.42 86.54 9.9K
10:11 86.54 86.54 86.44 86.44 4.6K
10:12 86.44 86.48 86.38 86.48 3.7K
10:13 86.50 86.68 86.50 86.68 3.4K
10:14 86.68 86.68 86.68 86.68 0.9K
10:15 86.62 86.62 86.62 86.62 1.8K
10:16 86.62 86.67 86.62 86.67 0.7K
10:17 86.62 86.66 86.60 86.66 7.1K
10:18 86.66 86.83 86.66 86.83 17.4K
10:19 86.80 86.80 86.79 86.79 10.6K
10:20 86.75 86.77 86.73 86.77 4.7K
10:21 86.77 86.77 86.68 86.71 9.3K
10:22 86.71 86.71 86.53 86.59 15.9K
10:23 86.70 86.90 86.70 86.90 7.4K
10:24 86.88 87.06 86.88 87.04 3.8K
10:25 87.07 87.33 87.07 87.33 6.6K
10:26 87.33 87.61 87.33 87.53 5.0K
10:27 87.44 87.48 87.36 87.42 36.0K
10:28 87.42 87.70 87.42 87.70 2.6K
10:29 87.70 87.70 87.61 87.61 10.7K
10:30 87.66 87.92 87.66 87.90 6.9K
10:31 87.90 87.91 87.85 87.85 8.9K
10:32 87.81 87.93 87.81 87.84 8.5K
10:33 87.88 87.89 87.85 87.89 6.4K
10:34 87.89 88.01 87.89 88.01 5.5K
10:35 88.00 88.02 87.92 87.92 5.4K
10:36 87.92 88.03 87.92 87.99 4.7K
10:37 87.99 88.07 87.97 88.07 4.3K
10:38 88.07 88.07 88.00 88.05 3.0K
10:39 87.97 88.06 87.96 88.06 5.4K
10:40 88.06 88.12 88.05 88.08 7.6K
10:41 88.10 88.16 88.06 88.09 6.5K
10:42 88.02 88.40 88.02 88.40 7.0K
10:43 88.34 88.43 88.34 88.36 35.6K
10:44 88.38 88.38 88.32 88.35 16.8K
10:45 88.23 88.23 88.19 88.20 4.1K
10:46 88.20 88.21 88.17 88.17 7.3K
10:47 88.17 88.22 88.13 88.16 10.5K
10:48 88.15 88.17 88.11 88.13 11.5K
10:49 88.11 88.11 88.11 88.11 4.8K
10:50 88.10 88.10 87.99 88.02 5.4K
10:51 88.06 88.06 87.98 87.98 14.5K
10:52 87.98 87.99 87.91 87.91 1.8K
10:53 87.86 87.95 87.86 87.95 2.9K
10:54 87.91 87.94 87.91 87.94 1.7K
10:55 87.85 87.85 87.83 87.84 5.6K
10:56 87.84 87.92 87.84 87.92 2.4K
10:57 87.96 87.98 87.92 87.98 3.4K
10:58 87.94 88.02 87.91 87.91 3.7K
10:59 87.92 87.92 87.92 87.92 0.9K
11:00 87.77 87.85 87.77 87.83 16.5K
11:01 87.80 87.82 87.80 87.82 1.8K
11:02 87.88 87.88 87.88 87.88 1.4K
11:03 87.88 87.88 87.82 87.82 2.6K
11:04 87.82 87.82 87.66 87.66 4.8K
11:05 87.64 87.64 87.61 87.64 2.4K
11:06 87.64 87.69 87.64 87.64 1.0K
11:07 87.60 87.65 87.54 87.65 5.7K
11:08 87.65 87.78 87.65 87.74 9.5K
11:09 87.70 87.70 87.65 87.69 6.6K
11:10 87.70 87.74 87.69 87.69 1.7K
11:11 87.69 87.77 87.69 87.77 4.1K
11:12 87.70 87.79 87.70 87.79 7.4K
11:13 87.80 87.94 87.80 87.94 2.4K
11:14 87.94 88.10 87.94 88.10 3.9K
11:15 88.05 88.05 88.00 88.00 4.7K
11:16 87.97 88.10 87.97 88.05 2.2K
11:17 88.07 88.07 87.98 87.98 3.6K
11:18 87.98 87.98 87.91 87.94 3.0K
11:19 87.94 88.09 87.94 88.09 1.1K
11:20 88.09 88.09 88.06 88.06 4.3K
11:21 88.04 88.07 88.04 88.04 8.4K
11:22 88.04 88.11 88.04 88.11 2.7K
11:23 88.09 88.09 88.07 88.08 11.0K
11:24 88.08 88.08 87.96 87.98 3.8K
11:25 87.98 87.98 87.94 87.97 1.0K
11:26 87.94 87.97 87.94 87.95 2.1K
11:27 87.85 87.91 87.85 87.86 4.4K
11:28 87.86 87.86 87.76 87.76 2.4K
11:29 87.78 87.85 87.78 87.83 4.9K
11:30 87.77 87.85 87.77 87.83 1.9K
11:31 87.83 87.95 87.83 87.86 15.7K
11:32 87.82 87.83 87.80 87.80 5.6K
11:33 87.80 87.88 87.80 87.87 5.4K
11:34 87.91 87.97 87.91 87.92 2.9K
11:35 87.91 87.98 87.91 87.98 2.4K
11:36 87.98 87.98 87.91 87.91 4.4K
11:37 87.93 87.93 87.86 87.90 3.9K
11:38 87.86 87.91 87.83 87.91 5.3K
11:39 87.90 87.91 87.90 87.91 4.3K
11:40 87.91 87.95 87.90 87.93 3.6K
11:41 87.93 87.93 87.84 87.84 4.0K
11:42 87.84 87.84 87.78 87.78 13.3K
11:43 87.78 87.82 87.78 87.82 1.8K
11:44 87.82 87.90 87.81 87.89 3.7K
11:45 87.89 88.00 87.89 87.97 3.1K
11:46 87.97 87.97 87.94 87.94 10.0K
11:47 87.95 87.96 87.94 87.94 4.9K
11:48 87.94 87.94 87.88 87.91 18.3K
11:49 87.88 88.06 87.88 88.06 12.9K
11:50 88.07 88.10 88.05 88.09 30.1K
11:51 88.04 88.09 88.00 88.03 16.9K
11:52 88.09 88.11 88.05 88.06 26.1K
11:53 88.01 88.02 88.00 88.02 14.6K
11:54 88.03 88.03 88.02 88.02 4.0K
11:55 87.99 88.02 87.95 88.02 4.7K
11:56 88.02 88.02 87.89 87.89 2.7K
11:57 87.88 87.88 87.79 87.85 3.6K
11:58 87.83 87.83 87.77 87.77 2.2K
11:59 87.71 87.73 87.71 87.72 3.7K
12:00 87.67 87.67 87.62 87.62 16.7K
12:01 87.62 87.64 87.62 87.64 2.1K
12:02 87.64 87.64 87.58 87.58 2.2K
12:03 87.54 87.54 87.51 87.52 4.2K
12:04 87.49 87.49 87.42 87.42 3.3K
12:05 87.42 87.51 87.40 87.51 8.8K
12:06 87.52 87.52 87.51 87.51 2.7K
12:07 87.51 87.56 87.51 87.56 2.0K
12:08 87.57 87.57 87.44 87.44 4.8K
12:09 87.44 87.46 87.44 87.46 2.1K
12:10 87.46 87.48 87.46 87.48 1.3K
12:11 87.46 87.51 87.39 87.39 5.2K
12:12 87.35 87.41 87.35 87.39 3.4K
12:13 87.39 87.48 87.39 87.48 1.1K
12:14 87.48 87.51 87.48 87.50 2.2K
12:15 87.50 87.53 87.49 87.49 1.7K
12:16 87.46 87.48 87.45 87.45 2.4K
12:17 87.45 87.47 87.45 87.47 0.4K
12:18 87.47 87.56 87.47 87.56 5.9K
12:19 87.56 87.60 87.56 87.57 4.5K
12:20 87.56 87.56 87.54 87.54 2.5K
12:21 87.57 87.59 87.57 87.59 1.6K
12:22 87.57 87.60 87.57 87.60 2.4K
12:23 87.60 87.64 87.59 87.64 2.6K
12:24 87.64 87.68 87.64 87.68 3.0K
12:25 87.71 87.72 87.69 87.72 1.2K
12:26 87.74 87.74 87.70 87.70 3.5K
12:27 87.72 87.72 87.71 87.71 1.6K
12:28 87.64 87.64 87.64 87.64 4.1K
12:29 87.64 87.64 87.54 87.57 1.8K
12:30 87.57 87.57 87.50 87.50 3.0K
12:31 87.50 87.50 87.46 87.50 2.4K
12:32 87.50 87.50 87.44 87.44 1.3K
12:33 87.44 87.44 87.42 87.42 2.2K
12:34 87.42 87.42 87.42 87.42 1.2K
12:35 87.44 87.48 87.44 87.45 1.9K
12:36 87.42 87.42 87.39 87.42 3.5K
12:37 87.46 87.49 87.46 87.47 2.4K
12:38 87.47 87.48 87.44 87.46 1.6K
12:39 87.40 87.53 87.40 87.53 4.2K
12:40 87.47 87.50 87.47 87.50 1.8K
12:41 87.50 87.50 87.42 87.42 2.6K
12:42 87.42 87.48 87.42 87.43 3.8K
12:43 87.41 87.44 87.41 87.44 1.6K
12:44 87.44 87.44 87.43 87.43 1.1K
12:45 87.43 87.43 87.43 87.43 1.4K
12:46 87.41 87.41 87.41 87.41 1.0K
12:47 87.41 87.41 87.38 87.38 3.5K
12:48 87.35 87.36 87.35 87.36 10.6K
12:49 87.37 87.37 87.34 87.35 1.4K
12:50 87.34 87.34 87.30 87.33 2.7K
12:51 87.28 87.28 87.28 87.28 2.9K
12:52 87.34 87.34 87.34 87.34 2.8K
12:53 87.34 87.34 87.32 87.34 1.9K
12:54 87.34 87.34 87.31 87.31 1.4K
12:55 87.34 87.38 87.34 87.37 1.9K
12:56 87.38 87.38 87.17 87.17 9.3K
12:57 87.15 87.35 87.14 87.21 13.5K
12:58 87.21 87.22 87.16 87.16 2.6K
12:59 87.16 87.22 87.16 87.19 3.2K
13:00 87.14 87.19 87.10 87.19 4.4K
13:01 87.19 87.19 87.04 87.04 3.4K
13:02 87.04 87.10 87.04 87.10 11.0K
13:03 87.10 87.12 87.04 87.12 2.9K
13:04 87.12 87.13 87.11 87.13 2.3K
13:05 87.13 87.24 87.13 87.24 3.0K
13:06 87.21 87.22 87.21 87.21 1.9K
13:07 87.21 87.27 87.21 87.21 21.8K
13:08 87.19 87.20 87.14 87.20 5.0K
13:09 87.21 87.24 87.21 87.22 3.6K
13:10 87.19 87.19 87.13 87.13 4.8K
13:11 87.13 87.13 87.07 87.10 22.1K
13:12 87.10 87.11 87.10 87.11 4.3K
13:13 87.13 87.26 87.13 87.26 6.4K
13:14 87.28 87.34 87.28 87.34 5.7K
13:15 87.35 87.38 87.34 87.34 5.6K
13:16 87.31 87.37 87.31 87.37 7.0K
13:17 87.37 87.38 87.35 87.36 6.9K
13:18 87.36 87.36 87.28 87.32 10.0K
13:19 87.25 87.25 87.17 87.21 9.0K
13:20 87.21 87.21 87.14 87.18 5.0K
13:21 87.18 87.30 87.14 87.29 8.2K
13:22 87.33 87.33 87.30 87.32 4.3K
13:23 87.33 87.33 87.26 87.30 5.0K
13:24 87.30 87.39 87.30 87.37 8.9K
13:25 87.44 87.44 87.41 87.42 6.4K
13:26 87.42 87.45 87.42 87.45 4.8K
13:27 87.48 87.53 87.48 87.53 1.8K
13:28 87.55 87.55 87.53 87.53 4.3K
13:29 87.53 87.57 87.51 87.57 3.0K
13:30 87.53 87.57 87.53 87.54 5.0K
13:31 87.54 87.56 87.54 87.56 2.1K
13:32 87.53 87.61 87.53 87.58 2.7K
13:33 87.62 87.64 87.58 87.62 1.7K
13:34 87.57 87.57 87.57 87.57 2.6K
13:35 87.57 87.62 87.57 87.61 1.0K
13:36 87.59 87.60 87.59 87.60 1.7K
13:37 87.60 87.60 87.54 87.54 3.7K
13:38 87.54 87.54 87.48 87.50 2.0K
13:39 87.50 87.50 87.50 87.50 0.4K
13:40 87.50 87.50 87.50 87.50 1.8K
13:41 87.47 87.50 87.47 87.50 2.1K
13:42 87.50 87.51 87.43 87.51 3.8K
13:43 87.51 87.52 87.45 87.45 3.2K
13:44 87.45 87.45 87.44 87.44 1.5K
13:45 87.44 87.51 87.44 87.51 2.9K
13:46 87.52 87.56 87.49 87.55 4.6K
13:47 87.55 87.59 87.55 87.58 2.1K
13:48 87.61 87.61 87.60 87.60 5.9K
13:49 87.60 87.63 87.60 87.63 2.9K
13:50 87.63 87.64 87.55 87.55 5.5K
13:51 87.55 87.55 87.55 87.55 0.5K
13:52 87.55 87.58 87.55 87.58 1.5K
13:53 87.58 87.58 87.55 87.55 11.0K
13:54 87.55 87.67 87.55 87.67 3.1K
13:55 87.62 87.62 87.62 87.62 1.6K
13:56 87.63 87.63 87.59 87.59 4.8K
13:57 87.59 87.59 87.52 87.52 10.0K
13:58 87.52 87.57 87.52 87.57 1.6K
13:59 87.56 87.59 87.56 87.58 2.6K
14:00 87.58 87.58 87.53 87.53 1.6K
14:01 87.53 87.53 87.53 87.53 9.9K
14:02 87.53 87.53 87.51 87.51 2.5K
14:03 87.51 87.54 87.51 87.53 3.9K
14:04 87.54 87.56 87.54 87.55 3.2K
14:05 87.52 87.57 87.52 87.57 4.4K
14:06 87.57 87.59 87.54 87.54 9.1K
14:07 87.54 87.55 87.54 87.55 2.2K
14:08 87.55 87.59 87.55 87.57 5.1K
14:09 87.56 87.58 87.55 87.55 16.4K
14:10 87.64 87.64 87.62 87.64 4.5K
14:11 87.64 87.64 87.63 87.63 2.4K
14:12 87.66 87.69 87.65 87.65 1.3K
14:13 87.66 87.66 87.57 87.57 7.2K
14:14 87.57 87.57 87.57 87.57 1.2K
14:15 87.57 87.59 87.57 87.59 2.1K
14:16 87.59 87.64 87.59 87.64 1.9K
14:17 87.58 87.62 87.58 87.61 5.0K
14:18 87.61 87.62 87.59 87.62 3.0K
14:19 87.62 87.62 87.59 87.59 11.8K
14:20 87.60 87.60 87.60 87.60 3.0K
14:21 87.61 87.61 87.54 87.54 4.3K
14:22 87.54 87.62 87.54 87.62 11.9K
14:23 87.62 87.63 87.62 87.63 1.3K
14:24 87.63 87.65 87.63 87.63 3.5K
14:25 87.65 87.65 87.63 87.63 1.0K
14:26 87.63 87.65 87.63 87.65 2.4K
14:27 87.65 87.66 87.64 87.64 13.0K
14:28 87.64 87.64 87.62 87.62 2.4K
14:29 87.61 87.62 87.61 87.62 1.6K
14:30 87.61 87.61 87.60 87.60 12.6K
14:31 87.60 87.71 87.60 87.71 6.6K
14:32 87.72 87.75 87.72 87.73 5.0K
14:33 87.73 87.73 87.72 87.72 2.5K
14:34 87.77 87.77 87.77 87.77 1.9K
14:35 87.77 87.78 87.75 87.75 5.4K
14:36 87.73 87.78 87.73 87.76 7.5K
14:37 87.76 87.80 87.76 87.77 3.2K
14:38 87.77 87.77 87.75 87.75 2.9K
14:39 87.72 87.72 87.72 87.72 2.6K
14:40 87.71 87.71 87.70 87.70 1.7K
14:41 87.67 87.67 87.67 87.67 2.3K
14:42 87.67 87.73 87.67 87.73 6.1K
14:43 87.73 87.75 87.72 87.72 16.9K
14:44 87.72 87.72 87.72 87.72 2.1K
14:45 87.72 87.72 87.72 87.72 1.2K
14:46 87.74 87.74 87.72 87.73 2.4K
14:47 87.70 87.73 87.70 87.73 4.0K
14:48 87.73 87.75 87.73 87.75 2.5K
14:49 87.74 87.77 87.74 87.76 6.8K
14:50 87.76 87.76 87.72 87.72 5.3K
14:51 87.74 87.74 87.70 87.70 4.1K
14:52 87.68 87.69 87.65 87.69 13.0K
14:53 87.70 87.72 87.70 87.72 2.7K
14:54 87.72 87.73 87.71 87.72 2.3K
14:55 87.72 87.75 87.72 87.74 16.0K
14:56 87.73 87.73 87.73 87.73 2.7K
14:57 87.73 87.74 87.70 87.74 10.2K
14:58 87.75 87.75 87.73 87.73 3.6K
14:59 87.72 87.73 87.69 87.69 5.5K
15:00 87.67 87.69 87.67 87.69 2.8K
15:01 87.67 87.67 87.67 87.67 1.5K
15:02 87.67 87.67 87.65 87.65 1.6K
15:03 87.68 87.71 87.67 87.67 3.9K
15:04 87.69 87.69 87.67 87.67 3.8K
15:05 87.69 87.71 87.69 87.70 3.6K
15:06 87.70 87.70 87.66 87.66 2.5K
15:07 87.65 87.67 87.65 87.66 3.4K
15:08 87.66 87.69 87.66 87.69 1.6K
15:09 87.69 87.69 87.66 87.66 3.5K
15:10 87.66 87.66 87.65 87.65 0.6K
15:11 87.65 87.65 87.63 87.65 2.5K
15:12 87.65 87.65 87.60 87.60 3.3K
15:13 87.60 87.68 87.60 87.65 7.5K
15:14 87.64 87.65 87.64 87.64 1.5K
15:15 87.64 87.68 87.64 87.68 5.3K
15:16 87.69 87.69 87.66 87.66 5.8K
15:17 87.64 87.64 87.57 87.60 6.8K
15:18 87.60 87.64 87.60 87.64 1.5K
15:19 87.66 87.67 87.64 87.67 7.1K
15:20 87.67 87.68 87.67 87.67 4.0K
15:21 87.67 87.68 87.66 87.68 4.1K
15:22 87.68 87.73 87.62 87.62 12.4K
15:23 87.60 87.60 87.52 87.52 3.7K
15:24 87.51 87.60 87.51 87.60 4.2K
15:25 87.60 87.60 87.54 87.55 4.4K
15:26 87.55 87.55 87.54 87.54 2.8K
15:27 87.52 87.54 87.51 87.51 6.6K
15:28 87.53 87.53 87.50 87.50 3.1K
15:29 87.50 87.56 87.50 87.56 3.4K
15:30 87.56 87.56 87.50 87.51 7.4K
15:31 87.53 87.53 87.51 87.51 2.7K
15:32 87.51 87.51 87.50 87.50 4.8K
15:33 87.52 87.59 87.52 87.59 12.0K
15:34 87.55 87.55 87.51 87.51 13.6K
15:35 87.53 87.53 87.50 87.51 6.1K
15:36 87.51 87.54 87.49 87.54 8.9K
15:37 87.57 87.58 87.53 87.54 29.0K
15:38 87.56 87.71 87.56 87.70 24.1K
15:39 87.76 87.78 87.71 87.73 15.6K
15:40 87.71 87.75 87.71 87.71 25.9K
15:41 87.72 87.80 87.72 87.76 7.2K
15:42 87.76 87.76 87.74 87.75 7.2K
15:43 87.75 87.77 87.74 87.76 6.7K
15:44 87.74 87.75 87.73 87.73 19.7K
15:45 87.75 87.75 87.71 87.73 14.6K
15:46 87.72 87.72 87.71 87.71 4.4K
15:47 87.79 87.79 87.74 87.75 10.6K
15:48 87.74 87.76 87.72 87.72 9.9K
15:49 87.72 87.72 87.70 87.71 6.6K
15:50 87.71 87.80 87.71 87.79 12.8K
15:51 87.82 87.89 87.82 87.83 28.5K
15:52 87.82 87.82 87.76 87.77 11.6K
15:53 87.78 87.84 87.76 87.84 12.9K
15:54 87.85 87.92 87.85 87.92 28.6K
15:55 87.90 87.98 87.90 87.98 26.5K
15:56 87.94 87.97 87.90 87.94 55.2K
15:57 87.90 87.90 87.87 87.87 40.1K
15:58 87.86 87.86 87.80 87.81 32.4K
15:59 87.78 87.78 87.74 87.74 51.0K
16:00 87.72 87.80 87.72 87.76 412.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据