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 87.55 88.50 87.55 87.96 16.4K
09:32 87.92 87.92 87.92 87.92 1.7K
09:33 87.99 88.11 87.88 88.10 4.6K
09:34 88.25 88.40 88.24 88.31 2.8K
09:35 88.28 88.41 88.25 88.25 6.2K
09:36 88.29 88.29 88.07 88.07 5.0K
09:37 88.07 88.07 87.75 87.75 10.8K
09:38 87.75 87.86 87.58 87.58 4.3K
09:39 87.65 87.67 87.54 87.54 1.6K
09:40 87.52 87.77 87.49 87.77 5.3K
09:41 87.76 87.78 87.73 87.73 2.6K
09:42 87.80 88.01 87.80 88.01 3.4K
09:43 87.86 87.88 87.80 87.80 3.3K
09:44 87.81 87.89 87.78 87.78 14.5K
09:45 87.91 87.91 87.74 87.74 4.0K
09:46 87.83 87.90 87.81 87.90 9.0K
09:47 87.91 87.98 87.91 87.96 6.7K
09:48 87.93 87.98 87.89 87.89 2.4K
09:49 87.77 87.77 87.76 87.76 3.3K
09:50 87.66 87.66 87.63 87.66 3.0K
09:51 87.61 87.72 87.61 87.71 11.9K
09:52 87.68 87.71 87.68 87.71 0.7K
09:53 87.71 87.71 87.63 87.63 1.6K
09:54 87.63 87.77 87.63 87.73 4.6K
09:55 87.68 87.68 87.68 87.68 2.4K
09:56 87.65 87.65 87.63 87.63 2.0K
09:57 87.63 87.63 87.58 87.58 0.6K
09:58 87.53 87.53 87.47 87.47 2.4K
09:59 87.47 87.51 87.47 87.50 5.7K
10:00 87.53 87.66 87.53 87.64 10.3K
10:01 87.77 87.77 87.64 87.66 4.6K
10:02 87.66 87.66 87.53 87.53 6.6K
10:03 87.57 87.60 87.56 87.58 5.2K
10:04 87.57 87.57 87.47 87.47 2.4K
10:05 87.48 87.48 87.33 87.33 3.3K
10:06 87.35 87.35 87.29 87.32 10.0K
10:07 87.35 87.39 87.35 87.36 13.3K
10:08 87.38 87.38 87.38 87.38 0.3K
10:09 87.41 87.41 87.38 87.38 1.3K
10:10 87.38 87.40 87.37 87.37 4.6K
10:11 87.38 87.40 87.35 87.35 4.7K
10:12 87.35 87.42 87.34 87.42 4.1K
10:13 87.42 87.49 87.41 87.49 5.3K
10:14 87.49 87.55 87.49 87.55 1.3K
10:15 87.55 87.55 87.40 87.40 3.0K
10:16 87.45 87.54 87.45 87.54 13.7K
10:17 87.64 87.65 87.58 87.58 23.4K
10:18 87.61 87.64 87.61 87.64 6.1K
10:19 87.61 87.61 87.51 87.53 5.0K
10:20 87.53 87.57 87.51 87.52 3.9K
10:21 87.57 87.65 87.57 87.61 4.2K
10:22 87.62 87.62 87.58 87.62 20.4K
10:23 87.62 87.68 87.59 87.59 5.5K
10:24 87.59 87.61 87.59 87.59 5.2K
10:25 87.64 87.77 87.63 87.73 17.3K
10:26 87.74 87.82 87.74 87.77 4.1K
10:27 87.76 87.76 87.74 87.76 3.2K
10:28 87.78 87.78 87.73 87.73 4.6K
10:29 87.64 87.64 87.54 87.56 5.7K
10:30 87.60 87.60 87.60 87.60 9.4K
10:31 87.60 87.60 87.54 87.55 4.5K
10:32 87.60 87.60 87.48 87.54 8.8K
10:33 87.52 87.52 87.50 87.50 21.7K
10:34 87.40 87.49 87.40 87.45 42.9K
10:35 87.49 87.49 87.37 87.41 12.4K
10:36 87.41 87.52 87.37 87.52 17.7K
10:37 87.52 87.59 87.43 87.59 7.0K
10:38 87.65 87.73 87.65 87.73 2.8K
10:39 87.73 87.74 87.67 87.67 2.1K
10:40 87.75 87.75 87.75 87.75 1.3K
10:41 87.68 87.70 87.64 87.64 2.9K
10:42 87.64 87.67 87.61 87.61 13.4K
10:43 87.61 87.68 87.59 87.59 7.1K
10:44 87.61 87.66 87.58 87.66 2.9K
10:45 87.66 87.70 87.62 87.70 4.2K
10:46 87.70 87.70 87.60 87.60 1.4K
10:47 87.60 87.62 87.60 87.62 0.7K
10:48 87.62 87.62 87.51 87.51 3.1K
10:49 87.48 87.48 87.43 87.43 3.4K
10:50 87.41 87.49 87.41 87.49 4.5K
10:51 87.48 87.48 87.44 87.44 1.3K
10:52 87.44 87.44 87.41 87.43 1.3K
10:53 87.43 87.46 87.43 87.46 3.6K
10:54 87.48 87.48 87.43 87.43 1.7K
10:55 87.43 87.51 87.43 87.46 4.3K
10:56 87.46 87.49 87.45 87.49 1.4K
10:57 87.52 87.52 87.49 87.49 3.9K
10:58 87.49 87.52 87.48 87.48 2.0K
10:59 87.50 87.50 87.43 87.43 4.9K
11:00 87.47 87.47 87.44 87.44 1.9K
11:01 87.46 87.52 87.46 87.52 3.7K
11:02 87.52 87.52 87.52 87.52 0.9K
11:03 87.52 87.59 87.52 87.55 2.3K
11:04 87.52 87.52 87.50 87.52 2.7K
11:05 87.52 87.55 87.52 87.55 4.9K
11:06 87.57 87.57 87.53 87.53 3.7K
11:07 87.53 87.54 87.53 87.54 1.1K
11:08 87.55 87.55 87.49 87.49 5.2K
11:09 87.49 87.62 87.48 87.62 6.7K
11:10 87.62 87.64 87.59 87.63 4.8K
11:11 87.62 87.62 87.59 87.59 7.8K
11:12 87.59 87.67 87.59 87.67 9.8K
11:13 87.71 87.78 87.71 87.78 6.5K
11:14 87.78 87.79 87.78 87.79 3.1K
11:15 87.79 87.81 87.79 87.81 2.8K
11:16 87.81 87.88 87.81 87.88 12.9K
11:17 87.88 87.90 87.85 87.86 2.1K
11:18 87.85 87.88 87.85 87.87 4.8K
11:19 87.87 87.87 87.79 87.79 5.6K
11:20 87.80 87.80 87.77 87.77 1.9K
11:21 87.70 87.73 87.67 87.73 4.3K
11:22 87.73 87.81 87.73 87.81 10.2K
11:23 87.81 87.81 87.80 87.81 1.8K
11:24 87.80 87.82 87.80 87.80 5.8K
11:25 87.82 87.82 87.78 87.78 4.6K
11:26 87.77 87.77 87.73 87.73 2.2K
11:27 87.76 87.76 87.72 87.72 1.8K
11:28 87.72 87.72 87.69 87.70 4.4K
11:29 87.71 87.72 87.70 87.70 2.0K
11:30 87.71 87.74 87.71 87.74 5.9K
11:31 87.75 87.75 87.69 87.69 2.4K
11:32 87.68 87.68 87.67 87.67 1.6K
11:33 87.67 87.67 87.63 87.65 1.4K
11:34 87.65 87.65 87.64 87.64 1.5K
11:35 87.65 87.69 87.65 87.69 3.0K
11:36 87.70 87.70 87.70 87.70 1.4K
11:37 87.68 87.76 87.65 87.76 5.4K
11:38 87.78 87.78 87.73 87.73 1.7K
11:39 87.73 87.76 87.72 87.72 3.9K
11:40 87.72 87.74 87.69 87.71 22.6K
11:41 87.70 87.70 87.70 87.70 11.0K
11:42 87.74 87.77 87.73 87.77 17.1K
11:43 87.75 87.75 87.75 87.75 2.9K
11:44 87.75 87.75 87.73 87.73 4.1K
11:45 87.74 87.74 87.66 87.66 3.6K
11:46 87.66 87.67 87.63 87.63 1.6K
11:47 87.63 87.64 87.62 87.62 1.1K
11:48 87.60 87.60 87.56 87.56 2.0K
11:49 87.56 87.56 87.54 87.54 2.6K
11:50 87.54 87.54 87.49 87.52 1.7K
11:51 87.52 87.52 87.43 87.43 1.7K
11:52 87.46 87.56 87.46 87.56 4.6K
11:53 87.53 87.53 87.53 87.53 0.7K
11:54 87.53 87.55 87.53 87.55 3.0K
11:55 87.58 87.63 87.57 87.63 2.7K
11:56 87.61 87.61 87.60 87.60 2.6K
11:57 87.62 87.63 87.60 87.60 2.2K
11:58 87.60 87.60 87.59 87.59 2.4K
11:59 87.59 87.61 87.59 87.60 2.9K
12:00 87.63 87.63 87.61 87.61 2.4K
12:01 87.61 87.64 87.61 87.64 4.6K
12:02 87.64 87.65 87.62 87.65 3.2K
12:03 87.65 87.65 87.61 87.61 3.3K
12:04 87.64 87.64 87.59 87.59 15.4K
12:05 87.66 87.67 87.62 87.62 6.3K
12:06 87.61 87.65 87.61 87.65 3.0K
12:07 87.65 87.65 87.65 87.65 1.4K
12:08 87.67 87.69 87.67 87.68 1.3K
12:09 87.66 87.66 87.61 87.61 5.3K
12:10 87.61 87.61 87.59 87.59 1.5K
12:11 87.59 87.60 87.57 87.57 5.2K
12:12 87.57 87.59 87.57 87.58 1.7K
12:13 87.58 87.60 87.58 87.58 3.5K
12:14 87.58 87.61 87.58 87.61 2.3K
12:15 87.61 87.61 87.58 87.58 1.8K
12:16 87.58 87.60 87.57 87.60 5.4K
12:17 87.60 87.60 87.53 87.54 6.4K
12:18 87.51 87.56 87.51 87.56 5.3K
12:19 87.56 87.59 87.56 87.58 1.5K
12:20 87.58 87.58 87.55 87.58 4.9K
12:21 87.58 87.60 87.55 87.60 3.5K
12:22 87.59 87.61 87.59 87.61 2.4K
12:23 87.61 87.66 87.60 87.66 13.1K
12:24 87.71 87.71 87.67 87.67 4.3K
12:25 87.67 87.69 87.62 87.62 6.9K
12:26 87.61 87.61 87.55 87.55 1.9K
12:27 87.54 87.56 87.52 87.56 21.1K
12:28 87.55 87.61 87.55 87.61 1.9K
12:29 87.61 87.61 87.55 87.55 2.2K
12:30 87.55 87.55 87.48 87.52 5.3K
12:31 87.52 87.56 87.52 87.56 2.1K
12:32 87.56 87.56 87.47 87.47 2.0K
12:33 87.46 87.48 87.46 87.48 2.6K
12:34 87.48 87.50 87.46 87.46 2.7K
12:35 87.46 87.50 87.46 87.47 4.1K
12:36 87.47 87.47 87.45 87.47 4.8K
12:37 87.47 87.53 87.47 87.50 3.6K
12:38 87.50 87.52 87.50 87.52 1.5K
12:39 87.48 87.50 87.46 87.50 4.1K
12:40 87.49 87.50 87.49 87.49 2.6K
12:41 87.48 87.49 87.43 87.46 1.7K
12:42 87.44 87.48 87.44 87.47 4.9K
12:43 87.47 87.47 87.43 87.46 2.8K
12:44 87.46 87.53 87.46 87.53 3.2K
12:45 87.55 87.58 87.55 87.58 2.2K
12:46 87.58 87.59 87.58 87.58 0.8K
12:47 87.58 87.61 87.58 87.61 3.0K
12:48 87.61 87.61 87.58 87.58 4.3K
12:49 87.58 87.58 87.54 87.56 3.4K
12:50 87.56 87.69 87.56 87.69 12.9K
12:51 87.69 87.70 87.69 87.69 1.6K
12:52 87.70 87.70 87.68 87.70 2.1K
12:53 87.70 87.78 87.67 87.78 1.9K
12:54 87.78 87.78 87.73 87.73 2.0K
12:55 87.71 87.77 87.71 87.77 6.9K
12:56 87.75 87.76 87.71 87.76 5.0K
12:57 87.76 87.79 87.74 87.79 13.3K
12:58 87.82 87.82 87.75 87.75 3.5K
12:59 87.79 87.79 87.77 87.77 1.2K
13:00 87.83 87.83 87.81 87.81 11.4K
13:01 87.81 87.81 87.77 87.77 2.0K
13:02 87.77 87.77 87.75 87.75 2.3K
13:03 87.74 87.77 87.73 87.77 2.3K
13:04 87.77 87.77 87.74 87.74 6.9K
13:05 87.74 87.76 87.74 87.76 8.7K
13:06 87.69 87.76 87.69 87.76 10.0K
13:07 87.76 87.76 87.74 87.74 1.7K
13:08 87.76 87.76 87.76 87.76 0.9K
13:09 87.76 87.77 87.71 87.71 0.8K
13:10 87.70 87.70 87.65 87.65 4.0K
13:11 87.65 87.65 87.63 87.65 1.7K
13:12 87.65 87.65 87.61 87.64 2.7K
13:13 87.64 87.65 87.64 87.65 0.9K
13:14 87.65 87.68 87.65 87.67 3.5K
13:15 87.69 87.74 87.69 87.74 2.8K
13:16 87.74 87.84 87.74 87.75 5.1K
13:17 87.75 87.75 87.70 87.70 2.2K
13:18 87.67 87.74 87.67 87.74 5.1K
13:19 87.74 87.79 87.70 87.79 4.4K
13:20 87.79 87.79 87.72 87.73 2.3K
13:21 87.75 87.75 87.74 87.74 1.8K
13:22 87.73 87.77 87.73 87.77 2.3K
13:23 87.78 87.78 87.78 87.78 1.4K
13:24 87.78 87.80 87.77 87.78 1.6K
13:25 87.78 87.78 87.71 87.74 1.5K
13:26 87.74 87.74 87.73 87.73 1.7K
13:27 87.71 87.71 87.71 87.71 1.6K
13:28 87.71 87.71 87.68 87.68 1.9K
13:29 87.68 87.69 87.66 87.67 1.2K
13:30 87.68 87.70 87.68 87.70 1.6K
13:31 87.70 87.70 87.67 87.70 13.0K
13:32 87.71 87.77 87.71 87.77 3.7K
13:33 87.77 87.77 87.77 87.77 0.9K
13:34 87.75 87.75 87.71 87.72 2.3K
13:35 87.72 87.73 87.70 87.70 1.0K
13:36 87.72 87.73 87.72 87.73 2.4K
13:37 87.72 87.72 87.67 87.67 4.8K
13:38 87.64 87.64 87.64 87.64 1.0K
13:39 87.64 87.67 87.64 87.66 13.0K
13:40 87.66 87.66 87.66 87.66 1.1K
13:41 87.66 87.66 87.66 87.66 0.2K
13:42 87.59 87.66 87.59 87.66 3.1K
13:43 87.68 87.69 87.68 87.69 3.7K
13:44 87.69 87.69 87.69 87.69 1.0K
13:45 87.66 87.66 87.64 87.64 3.4K
13:46 87.64 87.66 87.64 87.66 1.5K
13:47 87.65 87.65 87.65 87.65 4.0K
13:48 87.65 87.66 87.63 87.63 1.7K
13:49 87.63 87.68 87.63 87.68 0.8K
13:50 87.70 87.71 87.70 87.71 2.3K
13:51 87.70 87.70 87.70 87.70 1.6K
13:52 87.70 87.75 87.70 87.74 1.6K
13:53 87.74 87.74 87.69 87.71 3.2K
13:54 87.71 87.71 87.69 87.69 2.2K
13:55 87.69 87.69 87.69 87.69 0.9K
13:56 87.69 87.69 87.68 87.68 0.8K
13:57 87.71 87.71 87.70 87.70 1.9K
13:58 87.68 87.71 87.68 87.71 1.8K
13:59 87.71 87.71 87.70 87.70 0.7K
14:00 87.64 87.68 87.64 87.68 16.2K
14:01 87.68 87.68 87.67 87.67 2.1K
14:02 87.71 87.73 87.71 87.73 3.4K
14:03 87.73 87.78 87.73 87.78 3.3K
14:04 87.78 87.82 87.78 87.82 11.3K
14:05 87.85 87.87 87.83 87.87 5.3K
14:06 87.87 87.91 87.87 87.91 3.6K
14:07 87.94 87.99 87.94 87.99 3.7K
14:08 87.99 88.00 87.97 87.97 1.4K
14:09 87.97 88.00 87.97 88.00 1.6K
14:10 87.99 87.99 87.95 87.95 6.1K
14:11 87.95 87.95 87.91 87.94 2.2K
14:12 87.94 88.00 87.94 88.00 2.3K
14:13 87.99 87.99 87.93 87.93 13.5K
14:14 87.93 87.93 87.93 87.93 0.5K
14:15 87.91 87.91 87.91 87.91 0.6K
14:16 87.94 87.94 87.94 87.94 2.5K
14:17 87.94 87.94 87.94 87.94 0.9K
14:18 87.92 87.92 87.90 87.90 2.8K
14:19 87.91 87.91 87.87 87.87 2.0K
14:20 87.90 87.92 87.90 87.92 2.4K
14:21 87.94 87.94 87.89 87.92 11.3K
14:22 87.92 87.92 87.89 87.89 3.1K
14:23 87.90 87.90 87.87 87.88 5.2K
14:24 87.88 87.88 87.88 87.88 3.3K
14:25 87.87 87.88 87.87 87.88 8.9K
14:26 87.88 87.88 87.84 87.86 12.7K
14:27 87.84 87.85 87.84 87.84 2.1K
14:28 87.84 87.84 87.81 87.82 1.5K
14:29 87.82 87.87 87.82 87.85 7.3K
14:30 87.84 87.86 87.83 87.83 10.9K
14:31 87.83 87.84 87.82 87.84 2.6K
14:32 87.89 87.94 87.89 87.94 7.0K
14:33 87.94 87.94 87.88 87.88 5.6K
14:34 87.88 87.90 87.88 87.90 5.8K
14:35 87.90 87.90 87.89 87.90 2.6K
14:36 87.90 87.90 87.89 87.89 1.6K
14:37 87.87 87.87 87.86 87.86 2.1K
14:38 87.86 87.86 87.82 87.82 2.4K
14:39 87.82 87.82 87.81 87.81 0.9K
14:40 87.78 87.78 87.76 87.76 2.2K
14:41 87.76 87.76 87.76 87.76 0.6K
14:42 87.76 87.76 87.74 87.74 6.5K
14:43 87.76 87.78 87.76 87.77 2.7K
14:44 87.77 87.77 87.76 87.77 4.0K
14:45 87.75 87.80 87.75 87.75 1.5K
14:46 87.75 87.78 87.75 87.78 3.1K
14:47 87.78 87.78 87.76 87.76 2.4K
14:48 87.75 87.75 87.72 87.72 5.5K
14:49 87.71 87.72 87.70 87.70 2.5K
14:50 87.70 87.73 87.70 87.73 1.2K
14:51 87.73 87.74 87.73 87.74 2.8K
14:52 87.73 87.78 87.73 87.78 3.7K
14:53 87.78 87.78 87.77 87.77 0.6K
14:54 87.76 87.76 87.76 87.76 1.2K
14:55 87.76 87.77 87.76 87.76 3.0K
14:56 87.76 87.77 87.75 87.75 1.7K
14:57 87.75 87.76 87.75 87.76 1.0K
14:58 87.76 87.77 87.73 87.77 6.2K
14:59 87.77 87.77 87.76 87.77 4.3K
15:00 87.77 87.77 87.66 87.66 10.0K
15:01 87.63 87.63 87.58 87.58 12.5K
15:02 87.56 87.60 87.56 87.60 4.7K
15:03 87.57 87.58 87.57 87.58 4.8K
15:04 87.59 87.59 87.57 87.57 1.9K
15:05 87.57 87.64 87.57 87.63 2.6K
15:06 87.64 87.65 87.62 87.62 2.7K
15:07 87.62 87.62 87.62 87.62 1.4K
15:08 87.61 87.62 87.58 87.58 6.4K
15:09 87.58 87.58 87.53 87.53 3.8K
15:10 87.53 87.53 87.51 87.51 1.3K
15:11 87.51 87.55 87.51 87.55 6.9K
15:12 87.57 87.59 87.57 87.59 3.3K
15:13 87.56 87.56 87.55 87.56 5.3K
15:14 87.56 87.59 87.54 87.59 4.8K
15:15 87.61 87.61 87.56 87.56 26.8K
15:16 87.53 87.53 87.52 87.52 4.3K
15:17 87.50 87.50 87.46 87.46 3.4K
15:18 87.42 87.45 87.42 87.45 6.9K
15:19 87.45 87.45 87.43 87.44 1.9K
15:20 87.43 87.45 87.43 87.44 4.9K
15:21 87.44 87.44 87.41 87.41 2.9K
15:22 87.41 87.41 87.40 87.40 2.0K
15:23 87.42 87.42 87.42 87.42 6.4K
15:24 87.44 87.45 87.41 87.42 15.1K
15:25 87.43 87.43 87.39 87.39 4.1K
15:26 87.40 87.40 87.38 87.38 3.9K
15:27 87.39 87.39 87.38 87.38 4.0K
15:28 87.35 87.35 87.34 87.34 3.6K
15:29 87.31 87.31 87.27 87.31 16.7K
15:30 87.29 87.29 87.23 87.23 4.8K
15:31 87.23 87.27 87.23 87.27 3.9K
15:32 87.26 87.27 87.25 87.25 9.8K
15:33 87.27 87.28 87.27 87.28 7.2K
15:34 87.28 87.32 87.28 87.32 4.5K
15:35 87.32 87.35 87.32 87.32 5.0K
15:36 87.30 87.30 87.26 87.27 15.8K
15:37 87.27 87.30 87.27 87.30 5.8K
15:38 87.32 87.35 87.32 87.35 8.7K
15:39 87.35 87.38 87.35 87.38 1.5K
15:40 87.38 87.38 87.24 87.25 28.0K
15:41 87.25 87.25 87.15 87.17 6.4K
15:42 87.22 87.22 87.17 87.17 12.9K
15:43 87.16 87.16 87.12 87.12 11.2K
15:44 87.12 87.12 87.09 87.10 14.2K
15:45 87.10 87.10 87.05 87.08 13.3K
15:46 87.07 87.10 87.06 87.10 9.8K
15:47 87.10 87.11 87.08 87.10 12.8K
15:48 87.11 87.16 87.11 87.16 27.9K
15:49 87.15 87.19 87.15 87.19 15.3K
15:50 87.21 87.29 87.21 87.25 14.3K
15:51 87.25 87.25 87.12 87.21 26.9K
15:52 87.22 87.22 87.18 87.19 17.9K
15:53 87.20 87.20 87.14 87.14 17.8K
15:54 87.12 87.12 87.07 87.07 27.3K
15:55 87.05 87.14 87.05 87.12 16.9K
15:56 87.12 87.24 87.12 87.24 21.8K
15:57 87.24 87.28 87.22 87.28 27.1K
15:58 87.30 87.30 87.23 87.23 29.5K
15:59 87.23 87.23 87.16 87.18 40.7K
16:00 87.19 87.21 84.02 86.90 566.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据