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 84.17 84.80 83.40 84.17 10.1K
09:32 84.17 84.17 84.17 84.17 0.2K
09:33 84.17 84.17 84.08 84.13 1.1K
09:34 84.13 84.13 83.94 83.94 1.4K
09:35 83.96 83.96 83.57 83.57 5.9K
09:36 83.48 83.49 83.23 83.23 8.9K
09:37 83.23 83.23 83.05 83.11 3.9K
09:38 83.17 83.17 82.77 82.77 8.2K
09:39 82.77 82.89 82.75 82.75 4.6K
09:40 82.70 82.78 82.62 82.78 7.9K
09:41 82.86 82.93 82.86 82.93 8.5K
09:42 82.96 83.00 82.70 82.70 10.3K
09:43 82.65 82.76 82.61 82.75 6.9K
09:44 82.75 82.83 82.69 82.83 4.5K
09:45 82.87 82.88 82.82 82.82 4.0K
09:46 82.77 82.79 82.71 82.74 7.3K
09:47 82.84 82.84 82.61 82.61 9.4K
09:48 82.64 82.67 82.55 82.67 3.3K
09:49 82.66 82.66 82.58 82.64 5.1K
09:50 82.74 82.81 82.74 82.80 3.9K
09:51 82.80 82.90 82.80 82.90 1.3K
09:52 82.85 82.90 82.85 82.85 3.5K
09:53 82.85 82.88 82.85 82.88 0.4K
09:54 82.88 82.91 82.83 82.91 2.8K
09:55 82.91 83.04 82.91 83.04 7.1K
09:56 83.04 83.05 83.01 83.04 1.9K
09:57 83.05 83.06 83.05 83.06 1.5K
09:58 83.06 83.18 83.06 83.11 2.4K
09:59 83.11 83.15 83.11 83.15 3.7K
10:00 83.15 83.15 83.07 83.07 1.3K
10:01 83.07 83.11 83.07 83.08 1.9K
10:02 83.04 83.07 83.00 83.07 5.3K
10:03 83.08 83.08 83.04 83.04 3.4K
10:04 83.02 83.05 83.02 83.05 2.3K
10:05 83.05 83.05 83.04 83.04 0.6K
10:06 83.04 83.06 83.00 83.06 6.3K
10:07 83.06 83.08 83.02 83.02 3.9K
10:08 82.93 82.93 82.93 82.93 5.0K
10:09 82.91 82.95 82.91 82.95 1.0K
10:10 82.99 82.99 82.86 82.86 1.9K
10:11 82.86 82.89 82.83 82.83 2.7K
10:12 82.83 82.83 82.82 82.82 1.6K
10:13 82.81 82.81 82.78 82.78 1.8K
10:14 82.78 82.78 82.70 82.70 5.6K
10:15 82.69 82.75 82.69 82.73 2.3K
10:16 82.73 82.75 82.73 82.74 1.1K
10:17 82.78 82.78 82.73 82.73 4.6K
10:18 82.71 82.71 82.67 82.67 0.7K
10:19 82.71 82.74 82.71 82.74 2.9K
10:20 82.69 82.71 82.63 82.63 2.1K
10:21 82.65 82.67 82.65 82.67 3.8K
10:22 82.70 82.70 82.62 82.62 2.8K
10:23 82.62 82.63 82.56 82.56 3.6K
10:24 82.56 82.62 82.56 82.60 4.2K
10:25 82.60 82.62 82.60 82.62 1.6K
10:26 82.63 82.71 82.63 82.71 3.5K
10:27 82.70 82.70 82.63 82.63 3.5K
10:28 82.63 82.66 82.63 82.66 2.4K
10:29 82.62 82.67 82.60 82.67 3.1K
10:30 82.68 82.70 82.68 82.69 2.9K
10:31 82.67 82.70 82.67 82.70 1.6K
10:32 82.70 82.78 82.70 82.78 3.2K
10:33 82.78 82.78 82.75 82.75 1.4K
10:34 82.72 82.76 82.72 82.76 1.5K
10:35 82.72 82.72 82.68 82.71 2.1K
10:36 82.71 82.73 82.71 82.71 4.0K
10:37 82.71 82.71 82.62 82.62 1.7K
10:38 82.61 82.61 82.56 82.58 3.3K
10:39 82.58 82.61 82.58 82.58 1.7K
10:40 82.58 82.62 82.57 82.62 2.9K
10:41 82.62 82.64 82.62 82.63 0.9K
10:42 82.63 82.63 82.50 82.50 2.5K
10:43 82.57 82.61 82.57 82.61 2.9K
10:44 82.58 82.58 82.52 82.52 2.8K
10:45 82.52 82.58 82.52 82.58 1.8K
10:46 82.57 82.64 82.57 82.63 3.5K
10:47 82.63 82.64 82.58 82.58 1.2K
10:48 82.57 82.57 82.52 82.52 1.6K
10:49 82.51 82.53 82.43 82.43 2.5K
10:50 82.47 82.56 82.47 82.56 3.3K
10:51 82.56 82.56 82.53 82.56 0.4K
10:52 82.57 82.58 82.57 82.58 1.2K
10:53 82.58 82.58 82.54 82.54 0.9K
10:54 82.54 82.58 82.54 82.58 1.5K
10:55 82.58 82.59 82.51 82.51 4.0K
10:56 82.51 82.57 82.48 82.48 2.6K
10:57 82.48 82.48 82.44 82.44 0.8K
10:58 82.49 82.49 82.44 82.44 4.6K
10:59 82.42 82.51 82.42 82.51 4.9K
11:00 82.50 82.50 82.47 82.48 1.7K
11:01 82.51 82.51 82.50 82.50 2.5K
11:02 82.48 82.48 82.39 82.39 1.6K
11:03 82.41 82.41 82.35 82.37 2.2K
11:04 82.35 82.38 82.33 82.38 3.4K
11:05 82.31 82.34 82.30 82.30 1.9K
11:06 82.34 82.35 82.32 82.34 2.0K
11:07 82.34 82.34 82.33 82.33 0.5K
11:08 82.31 82.31 82.29 82.29 2.3K
11:09 82.26 82.26 82.22 82.26 7.8K
11:10 82.26 82.26 82.16 82.16 2.7K
11:11 82.16 82.17 82.13 82.17 1.3K
11:12 82.15 82.17 82.11 82.12 1.7K
11:13 82.12 82.12 82.10 82.12 7.3K
11:14 82.12 82.13 82.10 82.13 1.2K
11:15 82.13 82.17 82.08 82.17 4.3K
11:16 82.17 82.17 82.11 82.11 3.3K
11:17 82.11 82.13 82.10 82.10 1.4K
11:18 82.13 82.13 82.06 82.08 4.2K
11:19 82.10 82.10 82.09 82.09 3.9K
11:20 82.10 82.12 82.10 82.12 8.6K
11:21 82.12 82.21 82.12 82.16 8.3K
11:22 82.14 82.15 82.10 82.10 7.1K
11:23 82.11 82.11 82.03 82.04 4.1K
11:24 82.09 82.09 82.09 82.09 3.2K
11:25 82.09 82.15 82.09 82.14 6.4K
11:26 82.13 82.13 82.13 82.13 0.7K
11:27 82.17 82.17 82.13 82.13 4.4K
11:28 82.13 82.15 82.13 82.15 3.3K
11:29 82.17 82.17 82.13 82.13 4.0K
11:30 82.12 82.20 82.12 82.20 4.6K
11:31 82.20 82.20 82.14 82.14 6.0K
11:32 82.09 82.30 82.09 82.30 31.3K
11:33 82.30 82.40 82.30 82.40 2.1K
11:34 82.40 82.45 82.24 82.24 149.4K
11:35 82.21 82.26 82.21 82.26 1.6K
11:36 82.25 82.32 82.25 82.32 2.8K
11:37 82.39 82.39 82.39 82.39 2.6K
11:38 82.35 82.38 82.35 82.37 3.7K
11:39 82.37 82.37 82.29 82.29 3.9K
11:40 82.29 82.33 82.29 82.33 0.9K
11:41 82.33 82.33 82.30 82.30 0.8K
11:42 82.29 82.32 82.29 82.32 0.7K
11:43 82.33 82.42 82.33 82.42 4.0K
11:44 82.42 82.42 82.39 82.39 3.5K
11:45 82.39 82.39 82.38 82.38 1.2K
11:46 82.39 82.40 82.35 82.40 1.6K
11:47 82.43 82.44 82.39 82.44 2.4K
11:48 82.44 82.44 82.42 82.43 2.8K
11:49 82.43 82.43 82.40 82.40 2.0K
11:50 82.40 82.40 82.37 82.37 1.2K
11:51 82.40 82.46 82.40 82.46 3.2K
11:52 82.50 82.53 82.50 82.53 1.4K
11:53 82.53 82.53 82.51 82.51 1.2K
11:54 82.51 82.51 82.51 82.51 0.2K
11:55 82.50 82.56 82.50 82.56 5.2K
11:56 82.56 82.56 82.56 82.56 0.4K
11:57 82.52 82.55 82.47 82.47 5.0K
11:58 82.47 82.47 82.46 82.46 2.5K
11:59 82.46 82.47 82.46 82.47 0.6K
12:00 82.47 82.47 82.39 82.39 2.2K
12:01 82.39 82.42 82.39 82.42 1.1K
12:02 82.46 82.48 82.46 82.48 1.3K
12:03 82.48 82.48 82.46 82.47 1.5K
12:04 82.47 82.47 82.47 82.47 0.5K
12:05 82.47 82.56 82.47 82.56 3.8K
12:06 82.56 82.56 82.55 82.55 0.9K
12:07 82.58 82.59 82.57 82.59 3.0K
12:08 82.58 82.58 82.57 82.57 2.5K
12:09 82.57 82.57 82.52 82.52 2.4K
12:10 82.52 82.58 82.52 82.58 0.9K
12:11 82.58 82.58 82.56 82.56 1.2K
12:12 82.55 82.55 82.53 82.54 2.4K
12:13 82.56 82.60 82.56 82.60 2.2K
12:14 82.60 82.60 82.60 82.60 0.4K
12:15 82.61 82.61 82.61 82.61 1.8K
12:16 82.65 82.67 82.65 82.67 4.8K
12:17 82.67 82.67 82.65 82.67 2.2K
12:18 82.67 82.68 82.66 82.67 8.6K
12:19 82.67 82.71 82.67 82.69 1.5K
12:20 82.69 82.71 82.69 82.71 0.4K
12:21 82.71 82.71 82.68 82.68 2.4K
12:22 82.68 82.70 82.68 82.70 1.1K
12:23 82.70 82.71 82.69 82.71 1.5K
12:24 82.71 82.71 82.71 82.71 0.8K
12:25 82.71 82.71 82.71 82.71 0.1K
12:26 82.71 82.71 82.69 82.69 0.2K
12:27 82.66 82.66 82.65 82.65 3.1K
12:28 82.65 82.69 82.65 82.69 0.6K
12:29 82.69 82.69 82.67 82.67 0.9K
12:30 82.67 82.67 82.67 82.67 0.8K
12:31 82.65 82.67 82.65 82.67 1.2K
12:32 82.67 82.70 82.67 82.70 0.9K
12:33 82.70 82.71 82.70 82.71 0.5K
12:34 82.71 82.76 82.71 82.76 2.3K
12:35 82.77 82.77 82.71 82.71 3.9K
12:36 82.71 82.71 82.71 82.71 0.3K
12:37 82.71 82.71 82.69 82.69 0.9K
12:38 82.69 82.69 82.68 82.69 0.6K
12:39 82.72 82.72 82.70 82.70 2.0K
12:40 82.70 82.70 82.70 82.70 0.4K
12:41 82.70 82.70 82.70 82.70 0.9K
12:42 82.70 82.70 82.66 82.66 2.8K
12:43 82.66 82.66 82.61 82.61 1.9K
12:44 82.61 82.62 82.61 82.62 1.0K
12:45 82.62 82.64 82.62 82.64 0.6K
12:46 82.64 82.64 82.63 82.63 5.1K
12:47 82.65 82.66 82.63 82.66 1.2K
12:48 82.66 82.66 82.66 82.66 1.1K
12:49 82.66 82.66 82.66 82.66 0.2K
12:50 82.66 82.67 82.66 82.67 1.1K
12:51 82.67 82.67 82.56 82.56 4.6K
12:52 82.56 82.56 82.48 82.48 3.7K
12:53 82.48 82.48 82.46 82.46 0.8K
12:54 82.46 82.49 82.46 82.49 1.3K
12:55 82.49 82.49 82.46 82.46 1.4K
12:56 82.49 82.49 82.49 82.49 2.6K
12:57 82.47 82.48 82.45 82.45 3.1K
12:58 82.49 82.49 82.49 82.49 4.2K
12:59 82.49 82.49 82.43 82.43 1.3K
13:00 82.43 82.46 82.43 82.46 1.3K
13:01 82.42 82.50 82.42 82.50 5.5K
13:02 82.49 82.51 82.49 82.49 2.4K
13:03 82.49 82.49 82.49 82.49 0.4K
13:04 82.50 82.50 82.50 82.50 0.3K
13:05 82.48 82.48 82.48 82.48 1.5K
13:06 82.48 82.51 82.48 82.51 1.8K
13:07 82.52 82.53 82.52 82.52 2.8K
13:08 82.52 82.52 82.52 82.52 2.3K
13:09 82.52 82.53 82.52 82.53 2.7K
13:10 82.54 82.54 82.54 82.54 8.6K
13:11 82.54 82.55 82.54 82.54 16.7K
13:12 82.54 82.55 82.54 82.54 5.0K
13:13 82.54 82.54 82.53 82.53 0.4K
13:14 82.51 82.53 82.51 82.53 1.6K
13:15 82.53 82.54 82.52 82.52 2.0K
13:16 82.52 82.52 82.50 82.50 2.3K
13:17 82.50 82.50 82.47 82.47 1.9K
13:18 82.44 82.44 82.43 82.43 1.5K
13:19 82.43 82.43 82.40 82.40 0.9K
13:20 82.40 82.44 82.40 82.43 1.7K
13:21 82.43 82.43 82.43 82.43 1.0K
13:22 82.46 82.46 82.46 82.46 3.6K
13:23 82.46 82.46 82.45 82.45 2.4K
13:24 82.45 82.45 82.41 82.42 3.0K
13:25 82.43 82.44 82.43 82.44 1.5K
13:26 82.46 82.46 82.33 82.33 6.7K
13:27 82.33 82.36 82.33 82.36 1.7K
13:28 82.39 82.40 82.39 82.40 3.5K
13:29 82.39 82.39 82.37 82.37 3.4K
13:30 82.37 82.37 82.35 82.35 1.2K
13:31 82.37 82.37 82.35 82.35 1.4K
13:32 82.35 82.35 82.33 82.33 1.2K
13:33 82.33 82.33 82.33 82.33 1.5K
13:34 82.34 82.37 82.34 82.37 3.8K
13:35 82.37 82.37 82.37 82.37 1.1K
13:36 82.38 82.38 82.37 82.37 0.9K
13:37 82.39 82.40 82.39 82.40 1.2K
13:38 82.40 82.40 82.40 82.40 0.6K
13:39 82.41 82.42 82.41 82.42 3.3K
13:40 82.42 82.42 82.42 82.42 1.1K
13:41 82.42 82.42 82.42 82.42 0.9K
13:42 82.42 82.43 82.42 82.43 2.6K
13:43 82.43 82.43 82.43 82.43 1.1K
13:44 82.43 82.44 82.43 82.44 0.3K
13:45 82.37 82.42 82.37 82.42 6.2K
13:46 82.42 82.43 82.42 82.42 1.3K
13:47 82.42 82.42 82.42 82.42 2.1K
13:48 82.42 82.42 82.42 82.42 1.2K
13:49 82.42 82.42 82.40 82.40 3.0K
13:50 82.39 82.43 82.39 82.43 3.1K
13:51 82.43 82.45 82.43 82.45 2.5K
13:52 82.46 82.47 82.44 82.44 1.7K
13:53 82.44 82.44 82.40 82.40 2.5K
13:54 82.42 82.42 82.36 82.36 4.3K
13:55 82.34 82.36 82.34 82.36 2.1K
13:56 82.36 82.37 82.36 82.37 1.0K
13:57 82.36 82.38 82.36 82.38 1.2K
13:58 82.38 82.40 82.34 82.34 3.2K
13:59 82.34 82.42 82.34 82.39 7.9K
14:00 82.39 82.43 82.39 82.42 10.8K
14:01 82.42 82.45 82.42 82.45 0.7K
14:02 82.42 82.43 82.42 82.43 1.1K
14:03 82.43 82.43 82.43 82.43 1.2K
14:04 82.43 82.43 82.43 82.43 1.4K
14:05 82.45 82.46 82.45 82.46 0.7K
14:06 82.44 82.44 82.41 82.41 3.4K
14:07 82.44 82.44 82.41 82.41 2.9K
14:08 82.41 82.41 82.39 82.39 3.4K
14:09 82.39 82.43 82.39 82.43 1.6K
14:10 82.43 82.44 82.43 82.44 0.8K
14:11 82.44 82.44 82.44 82.44 0.4K
14:12 82.44 82.46 82.44 82.46 1.5K
14:13 82.46 82.49 82.46 82.49 1.4K
14:14 82.47 82.50 82.45 82.46 7.7K
14:15 82.51 82.51 82.49 82.49 1.1K
14:16 82.50 82.53 82.50 82.53 1.9K
14:17 82.53 82.53 82.53 82.53 0.8K
14:18 82.53 82.53 82.51 82.51 3.7K
14:19 82.51 82.52 82.51 82.52 1.1K
14:20 82.52 82.53 82.52 82.53 2.7K
14:21 82.52 82.52 82.44 82.44 8.3K
14:22 82.44 82.47 82.44 82.47 3.4K
14:23 82.47 82.48 82.47 82.48 0.9K
14:24 82.48 82.48 82.48 82.48 1.4K
14:25 82.50 82.50 82.48 82.48 5.4K
14:26 82.48 82.48 82.39 82.39 7.0K
14:27 82.39 82.40 82.35 82.35 2.4K
14:28 82.37 82.37 82.33 82.35 6.0K
14:29 82.35 82.35 82.33 82.34 4.7K
14:30 82.34 82.35 82.33 82.33 2.2K
14:31 82.32 82.35 82.32 82.35 4.5K
14:32 82.36 82.37 82.35 82.35 6.1K
14:33 82.36 82.36 82.31 82.32 7.6K
14:34 82.32 82.32 82.30 82.30 3.2K
14:35 82.30 82.30 82.24 82.24 7.4K
14:36 82.24 82.29 82.24 82.28 3.6K
14:37 82.28 82.28 82.27 82.27 1.6K
14:38 82.25 82.27 82.25 82.27 3.3K
14:39 82.27 82.27 82.24 82.24 7.5K
14:40 82.25 82.25 82.24 82.24 4.3K
14:41 82.27 82.27 82.22 82.22 8.7K
14:42 82.23 82.23 82.21 82.23 2.8K
14:43 82.23 82.23 82.19 82.20 4.0K
14:44 82.22 82.25 82.21 82.25 5.3K
14:45 82.25 82.25 82.22 82.23 7.8K
14:46 82.25 82.25 82.22 82.22 6.6K
14:47 82.23 82.25 82.23 82.25 10.7K
14:48 82.26 82.29 82.26 82.29 5.2K
14:49 82.23 82.23 82.20 82.20 5.6K
14:50 82.20 82.24 82.20 82.21 4.1K
14:51 82.21 82.22 82.21 82.22 3.4K
14:52 82.22 82.24 82.21 82.21 4.3K
14:53 82.21 82.25 82.21 82.23 6.0K
14:54 82.26 82.26 82.25 82.26 4.3K
14:55 82.24 82.27 82.24 82.26 8.6K
14:56 82.26 82.26 82.24 82.24 1.9K
14:57 82.23 82.23 82.20 82.20 2.3K
14:58 82.19 82.20 82.18 82.18 6.7K
14:59 82.18 82.21 82.17 82.18 9.7K
15:00 82.18 82.27 82.15 82.24 7.5K
15:01 82.24 82.24 82.21 82.24 7.8K
15:02 82.24 82.28 82.24 82.28 3.0K
15:03 82.27 82.27 82.23 82.23 4.5K
15:04 82.23 82.25 82.23 82.23 3.9K
15:05 82.23 82.26 82.23 82.26 2.1K
15:06 82.29 82.31 82.29 82.29 5.9K
15:07 82.30 82.30 82.28 82.28 1.3K
15:08 82.28 82.32 82.28 82.31 5.3K
15:09 82.30 82.30 82.30 82.30 2.0K
15:10 82.29 82.31 82.29 82.29 3.5K
15:11 82.29 82.29 82.29 82.29 2.3K
15:12 82.29 82.31 82.29 82.31 4.5K
15:13 82.33 82.35 82.33 82.35 2.0K
15:14 82.35 82.36 82.34 82.34 2.5K
15:15 82.34 82.34 82.32 82.32 6.8K
15:16 82.32 82.36 82.32 82.36 1.5K
15:17 82.34 82.35 82.33 82.35 5.6K
15:18 82.35 82.35 82.32 82.33 3.0K
15:19 82.33 82.34 82.32 82.32 4.1K
15:20 82.32 82.32 82.30 82.30 2.7K
15:21 82.28 82.28 82.27 82.28 11.1K
15:22 82.29 82.30 82.27 82.27 2.3K
15:23 82.27 82.30 82.25 82.25 4.2K
15:24 82.23 82.23 82.22 82.22 3.7K
15:25 82.22 82.22 82.19 82.19 6.2K
15:26 82.19 82.22 82.19 82.20 2.7K
15:27 82.20 82.20 82.18 82.18 4.5K
15:28 82.18 82.20 82.18 82.20 0.7K
15:29 82.20 82.25 82.20 82.25 7.8K
15:30 82.24 82.31 82.24 82.31 5.9K
15:31 82.25 82.31 82.25 82.29 6.9K
15:32 82.29 82.33 82.29 82.33 2.6K
15:33 82.31 82.31 82.29 82.30 3.4K
15:34 82.32 82.33 82.32 82.33 3.0K
15:35 82.33 82.33 82.29 82.29 6.7K
15:36 82.29 82.29 82.24 82.24 9.4K
15:37 82.25 82.26 82.25 82.25 5.6K
15:38 82.25 82.28 82.25 82.28 15.0K
15:39 82.28 82.31 82.28 82.31 3.2K
15:40 82.31 82.34 82.31 82.34 3.5K
15:41 82.34 82.35 82.31 82.31 7.0K
15:42 82.31 82.33 82.31 82.33 3.6K
15:43 82.35 82.37 82.35 82.37 6.4K
15:44 82.39 82.40 82.39 82.40 9.2K
15:45 82.43 82.43 82.43 82.43 5.7K
15:46 82.42 82.42 82.40 82.40 5.8K
15:47 82.41 82.45 82.41 82.45 3.4K
15:48 82.42 82.42 82.37 82.38 6.9K
15:49 82.38 82.43 82.38 82.43 5.1K
15:50 82.43 82.43 82.39 82.41 10.0K
15:51 82.50 82.54 82.42 82.46 29.8K
15:52 82.45 82.45 82.42 82.42 7.8K
15:53 82.42 82.42 82.37 82.39 13.3K
15:54 82.39 82.40 82.37 82.38 20.5K
15:55 82.37 82.37 82.33 82.35 16.1K
15:56 82.38 82.57 82.38 82.53 51.9K
15:57 82.54 82.54 82.46 82.46 32.2K
15:58 82.44 82.51 82.44 82.49 30.7K
15:59 82.49 82.55 82.48 82.55 53.9K
16:00 82.61 82.76 82.52 82.58 730.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据