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 81.59 81.90 81.50 81.74 21.9K
09:32 81.84 81.84 81.76 81.81 9.7K
09:33 81.77 81.77 81.71 81.71 15.8K
09:34 81.68 81.68 81.53 81.53 6.3K
09:35 81.61 81.61 81.14 81.14 10.5K
09:36 80.97 80.97 80.85 80.96 18.7K
09:37 80.76 80.82 80.68 80.68 5.5K
09:38 80.75 80.78 80.72 80.72 12.0K
09:39 80.72 80.72 80.61 80.63 4.5K
09:40 80.82 80.90 80.82 80.87 9.7K
09:41 80.80 80.80 80.61 80.76 6.2K
09:42 80.85 80.85 80.73 80.78 9.2K
09:43 80.81 81.09 80.81 81.09 4.6K
09:44 80.85 80.85 80.73 80.73 15.4K
09:45 80.88 80.88 80.69 80.69 14.3K
09:46 80.60 80.65 80.60 80.61 3.6K
09:47 80.61 80.61 80.58 80.61 2.7K
09:48 80.66 80.79 80.61 80.79 2.5K
09:49 80.81 80.81 80.69 80.69 4.8K
09:50 80.76 80.76 80.67 80.73 3.3K
09:51 80.80 80.80 80.70 80.70 5.4K
09:52 80.70 80.70 80.69 80.69 0.7K
09:53 80.69 80.72 80.69 80.72 4.2K
09:54 80.74 80.77 80.59 80.59 8.2K
09:55 80.52 80.58 80.50 80.58 9.6K
09:56 80.58 80.71 80.58 80.65 2.6K
09:57 80.65 80.67 80.65 80.67 0.5K
09:58 80.67 80.71 80.61 80.71 2.9K
09:59 80.72 80.78 80.72 80.78 2.1K
10:00 80.85 80.85 80.69 80.69 5.9K
10:01 80.69 80.71 80.69 80.71 0.7K
10:02 80.71 80.72 80.63 80.63 5.5K
10:03 80.63 80.63 80.44 80.56 4.2K
10:04 80.47 80.47 80.46 80.47 5.5K
10:05 80.53 80.53 80.36 80.36 6.9K
10:06 80.37 80.37 80.32 80.36 8.4K
10:07 80.41 80.41 80.36 80.40 3.7K
10:08 80.47 80.47 80.43 80.47 3.9K
10:09 80.48 80.48 80.38 80.40 4.5K
10:10 80.44 80.49 80.38 80.38 6.9K
10:11 80.42 80.43 80.42 80.43 3.3K
10:12 80.43 80.53 80.43 80.53 2.7K
10:13 80.53 80.53 80.49 80.49 2.8K
10:14 80.57 80.57 80.56 80.56 8.7K
10:15 80.60 80.70 80.60 80.70 4.1K
10:16 80.70 80.70 80.65 80.70 2.5K
10:17 80.63 80.69 80.61 80.65 10.2K
10:18 80.72 80.72 80.69 80.69 5.4K
10:19 80.67 80.67 80.55 80.55 9.0K
10:20 80.50 80.53 80.49 80.50 3.7K
10:21 80.51 80.51 80.41 80.44 8.3K
10:22 80.44 80.50 80.44 80.50 2.1K
10:23 80.54 80.54 80.47 80.47 6.8K
10:24 80.49 80.49 80.35 80.39 6.8K
10:25 80.39 80.45 80.39 80.44 52.6K
10:26 80.45 80.54 80.45 80.52 3.9K
10:27 80.49 80.54 80.46 80.52 4.5K
10:28 80.53 80.58 80.53 80.55 5.0K
10:29 80.50 80.56 80.50 80.51 5.2K
10:30 80.51 80.51 80.51 80.51 2.1K
10:31 80.51 80.62 80.51 80.62 7.3K
10:32 80.60 80.68 80.58 80.65 9.8K
10:33 80.65 80.66 80.63 80.64 15.8K
10:34 80.64 80.79 80.64 80.75 1.9K
10:35 80.75 80.75 80.67 80.71 6.4K
10:36 80.71 80.78 80.71 80.78 4.3K
10:37 80.78 80.89 80.78 80.83 5.9K
10:38 80.83 80.83 80.79 80.79 2.7K
10:39 80.71 80.83 80.70 80.78 15.5K
10:40 80.81 80.81 80.69 80.69 7.5K
10:41 80.69 80.74 80.64 80.64 4.3K
10:42 80.64 80.64 80.64 80.64 3.4K
10:43 80.69 80.77 80.69 80.77 2.3K
10:44 80.83 80.83 80.74 80.74 3.1K
10:45 80.75 80.81 80.75 80.81 3.0K
10:46 80.81 80.82 80.80 80.82 1.1K
10:47 80.76 80.80 80.76 80.80 6.0K
10:48 80.80 80.81 80.80 80.80 1.8K
10:49 80.81 80.88 80.81 80.86 16.1K
10:50 80.79 80.80 80.79 80.80 2.0K
10:51 80.78 80.78 80.74 80.74 2.5K
10:52 80.73 80.82 80.72 80.82 7.5K
10:53 80.82 80.84 80.82 80.84 1.2K
10:54 80.78 80.78 80.73 80.73 5.7K
10:55 80.76 80.80 80.76 80.80 7.2K
10:56 80.80 80.89 80.80 80.89 2.1K
10:57 80.89 80.89 80.80 80.80 3.0K
10:58 80.79 80.79 80.79 80.79 2.2K
10:59 80.79 80.80 80.79 80.80 3.3K
11:00 80.80 80.86 80.80 80.81 4.9K
11:01 80.83 80.83 80.79 80.80 2.0K
11:02 80.80 80.81 80.79 80.81 3.5K
11:03 80.81 80.86 80.81 80.86 3.4K
11:04 80.86 80.94 80.86 80.87 4.2K
11:05 80.87 80.89 80.87 80.87 0.8K
11:06 80.87 80.89 80.87 80.89 0.5K
11:07 80.89 80.89 80.75 80.80 9.5K
11:08 80.81 80.81 80.77 80.77 7.5K
11:09 80.77 80.77 80.74 80.74 3.0K
11:10 80.72 80.73 80.72 80.73 1.6K
11:11 80.70 80.76 80.70 80.76 2.2K
11:12 80.76 80.78 80.74 80.74 3.0K
11:13 80.74 80.74 80.71 80.72 3.7K
11:14 80.69 80.71 80.69 80.71 4.7K
11:15 80.73 80.80 80.73 80.79 5.5K
11:16 80.90 80.93 80.78 80.78 15.5K
11:17 80.80 80.80 80.78 80.78 7.4K
11:18 80.78 80.78 80.78 80.78 1.6K
11:19 80.78 80.78 80.76 80.76 0.8K
11:20 80.78 80.80 80.73 80.73 18.8K
11:21 80.67 80.67 80.61 80.64 4.3K
11:22 80.64 80.67 80.64 80.67 1.1K
11:23 80.69 80.69 80.62 80.62 4.5K
11:24 80.62 80.62 80.60 80.62 2.6K
11:25 80.62 80.63 80.60 80.60 2.8K
11:26 80.62 80.62 80.53 80.54 5.6K
11:27 80.54 80.60 80.54 80.60 4.1K
11:28 80.60 80.68 80.60 80.68 2.3K
11:29 80.71 80.75 80.71 80.71 3.4K
11:30 80.70 80.75 80.70 80.75 4.6K
11:31 80.79 80.80 80.77 80.79 5.2K
11:32 80.79 80.81 80.79 80.80 4.7K
11:33 80.79 80.81 80.79 80.80 2.7K
11:34 80.77 80.81 80.77 80.79 3.3K
11:35 80.79 80.83 80.77 80.77 5.3K
11:36 80.77 80.77 80.73 80.73 2.2K
11:37 80.72 80.78 80.72 80.78 3.4K
11:38 80.78 80.82 80.78 80.82 2.5K
11:39 80.82 80.82 80.78 80.78 3.1K
11:40 80.81 80.81 80.77 80.81 7.5K
11:41 80.81 80.81 80.75 80.75 3.4K
11:42 80.73 80.73 80.69 80.73 3.2K
11:43 80.74 80.79 80.74 80.79 4.3K
11:44 80.82 80.86 80.82 80.84 6.4K
11:45 80.84 80.86 80.83 80.86 4.0K
11:46 80.86 80.86 80.80 80.82 3.2K
11:47 80.86 80.86 80.83 80.83 4.7K
11:48 80.83 80.90 80.83 80.89 6.8K
11:49 80.89 80.92 80.89 80.92 3.8K
11:50 80.93 80.93 80.92 80.92 1.8K
11:51 80.93 80.97 80.93 80.94 4.9K
11:52 80.94 80.97 80.93 80.97 3.4K
11:53 80.97 80.98 80.97 80.97 2.1K
11:54 80.97 81.01 80.96 80.99 5.2K
11:55 80.99 81.00 80.98 81.00 5.9K
11:56 81.00 81.02 80.99 80.99 4.7K
11:57 80.98 81.02 80.97 81.02 5.0K
11:58 81.02 81.03 80.99 81.02 4.0K
11:59 81.02 81.06 81.02 81.04 4.0K
12:00 81.06 81.06 81.03 81.03 4.2K
12:01 80.99 80.99 80.94 80.94 5.1K
12:02 80.94 80.99 80.94 80.95 2.1K
12:03 80.95 81.03 80.95 81.02 6.2K
12:04 81.05 81.10 81.05 81.08 13.1K
12:05 81.10 81.10 81.05 81.05 7.0K
12:06 81.07 81.07 81.06 81.07 6.2K
12:07 81.08 81.09 81.08 81.09 2.5K
12:08 81.09 81.09 81.07 81.07 2.3K
12:09 81.10 81.10 81.07 81.09 7.8K
12:10 81.09 81.09 81.08 81.08 22.0K
12:11 81.13 81.23 81.13 81.16 8.9K
12:12 81.15 81.15 81.12 81.13 7.4K
12:13 81.09 81.30 81.07 81.30 8.2K
12:14 81.30 81.37 81.30 81.37 8.7K
12:15 81.38 81.38 81.33 81.33 9.1K
12:16 81.36 81.44 81.34 81.43 6.3K
12:17 81.47 81.61 81.47 81.61 10.0K
12:18 81.61 81.63 81.60 81.62 4.3K
12:19 81.61 81.61 81.50 81.50 20.8K
12:20 81.50 81.53 81.50 81.53 2.4K
12:21 81.52 81.56 81.52 81.56 7.3K
12:22 81.62 81.66 81.58 81.66 2.2K
12:23 81.66 81.66 81.55 81.55 2.8K
12:24 81.50 81.51 81.50 81.51 2.5K
12:25 81.54 81.54 81.54 81.54 15.4K
12:26 81.51 81.51 81.42 81.42 3.9K
12:27 81.42 81.42 81.40 81.41 1.6K
12:28 81.41 81.61 81.41 81.61 16.2K
12:29 81.64 81.64 81.57 81.57 32.7K
12:30 81.57 81.57 81.45 81.45 13.4K
12:31 81.42 81.55 81.42 81.55 4.5K
12:32 81.55 81.64 81.55 81.62 3.9K
12:33 81.62 81.63 81.57 81.57 1.9K
12:34 81.62 81.68 81.62 81.68 3.0K
12:35 81.68 81.69 81.66 81.69 33.5K
12:36 81.69 81.72 81.69 81.72 5.8K
12:37 81.72 81.72 81.69 81.69 3.9K
12:38 81.69 81.69 81.66 81.66 0.9K
12:39 81.66 81.66 81.63 81.64 0.9K
12:40 81.68 81.74 81.68 81.74 4.0K
12:41 81.74 81.75 81.74 81.75 1.6K
12:42 81.75 81.81 81.75 81.81 7.7K
12:43 81.85 81.87 81.81 81.86 5.6K
12:44 81.86 81.86 81.85 81.85 2.3K
12:45 81.85 81.88 81.84 81.84 3.1K
12:46 81.85 81.85 81.77 81.77 7.0K
12:47 81.74 81.84 81.74 81.84 29.8K
12:48 81.83 81.83 81.76 81.79 3.1K
12:49 81.74 81.77 81.71 81.77 6.1K
12:50 81.77 81.77 81.74 81.74 4.6K
12:51 81.76 81.76 81.73 81.76 29.0K
12:52 81.76 81.82 81.76 81.77 4.5K
12:53 81.74 81.81 81.74 81.81 1.4K
12:54 81.81 81.81 81.71 81.71 4.0K
12:55 81.73 81.85 81.73 81.85 5.8K
12:56 81.83 81.83 81.77 81.77 2.1K
12:57 81.77 81.80 81.77 81.80 2.7K
12:58 81.84 81.91 81.84 81.87 15.6K
12:59 81.81 81.84 81.79 81.84 12.7K
13:00 81.84 81.88 81.84 81.88 2.3K
13:01 81.83 81.83 81.80 81.83 3.7K
13:02 81.83 81.85 81.82 81.83 1.2K
13:03 81.85 81.94 81.84 81.94 6.1K
13:04 81.98 81.98 81.94 81.94 3.0K
13:05 81.96 81.96 81.92 81.92 3.1K
13:06 81.91 81.91 81.89 81.89 1.5K
13:07 81.87 81.94 81.87 81.94 6.1K
13:08 81.88 81.88 81.88 81.88 2.9K
13:09 81.83 81.90 81.83 81.90 4.7K
13:10 81.90 81.96 81.90 81.96 16.7K
13:11 81.95 82.00 81.95 82.00 4.5K
13:12 82.00 82.02 81.97 82.01 5.7K
13:13 82.02 82.05 82.00 82.00 3.3K
13:14 82.00 82.00 82.00 82.00 0.2K
13:15 81.92 82.00 81.92 81.99 10.8K
13:16 81.99 81.99 81.99 81.99 0.5K
13:17 81.98 81.98 81.98 81.98 1.4K
13:18 81.98 82.08 81.98 82.02 4.1K
13:19 82.02 82.09 82.02 82.09 1.1K
13:20 82.01 82.06 82.01 82.06 6.4K
13:21 82.05 82.08 82.05 82.08 0.9K
13:22 82.07 82.07 82.00 82.01 2.7K
13:23 82.01 82.03 82.01 82.03 1.1K
13:24 82.03 82.03 82.03 82.03 1.5K
13:25 82.05 82.05 82.04 82.04 1.7K
13:26 82.04 82.04 82.03 82.03 14.4K
13:27 82.03 82.04 82.03 82.03 37.7K
13:28 82.03 82.03 81.96 81.96 2.6K
13:29 81.96 81.96 81.92 81.94 2.9K
13:30 81.93 81.93 81.87 81.87 1.8K
13:31 81.87 81.88 81.87 81.87 1.3K
13:32 81.86 81.86 81.86 81.86 2.0K
13:33 81.86 81.94 81.86 81.94 4.8K
13:34 81.93 81.93 81.93 81.93 2.3K
13:35 81.90 81.90 81.87 81.87 3.0K
13:36 81.87 81.89 81.87 81.89 24.1K
13:37 81.89 81.89 81.86 81.86 2.5K
13:38 81.86 81.91 81.86 81.90 1.8K
13:39 81.90 82.00 81.88 82.00 8.3K
13:40 82.00 82.06 82.00 82.06 3.5K
13:41 82.02 82.06 82.02 82.02 6.3K
13:42 82.02 82.03 82.02 82.03 1.4K
13:43 82.03 82.05 82.03 82.05 1.6K
13:44 82.05 82.07 82.05 82.06 1.0K
13:45 82.06 82.06 82.04 82.06 4.1K
13:46 82.07 82.07 82.00 82.01 39.4K
13:47 82.01 82.01 81.98 81.99 2.2K
13:48 81.99 82.00 81.99 82.00 1.4K
13:49 82.00 82.00 81.98 81.99 23.7K
13:50 81.99 82.00 81.93 81.93 19.7K
13:51 81.93 81.93 81.87 81.87 1.9K
13:52 81.88 81.94 81.88 81.91 4.2K
13:53 81.92 81.92 81.87 81.87 1.8K
13:54 81.86 81.86 81.85 81.86 2.0K
13:55 81.85 81.87 81.85 81.86 2.8K
13:56 81.85 81.89 81.85 81.89 4.9K
13:57 81.87 81.91 81.87 81.91 2.6K
13:58 81.91 81.91 81.88 81.88 1.5K
13:59 81.88 81.88 81.88 81.88 1.0K
14:00 81.85 81.85 81.84 81.84 1.9K
14:01 81.84 81.84 81.84 81.84 1.0K
14:02 81.81 81.81 81.77 81.77 4.0K
14:03 81.75 81.77 81.69 81.69 4.9K
14:04 81.69 81.72 81.68 81.72 1.7K
14:05 81.75 81.76 81.75 81.76 2.5K
14:06 81.76 81.83 81.76 81.76 6.1K
14:07 81.75 81.75 81.65 81.67 30.6K
14:08 81.63 81.63 81.58 81.58 4.2K
14:09 81.58 81.64 81.58 81.60 7.8K
14:10 81.59 81.63 81.59 81.63 1.3K
14:11 81.63 81.68 81.62 81.62 1.5K
14:12 81.62 81.62 81.54 81.54 2.5K
14:13 81.55 81.55 81.52 81.52 3.2K
14:14 81.52 81.55 81.52 81.52 1.0K
14:15 81.52 81.59 81.52 81.59 2.0K
14:16 81.59 81.59 81.58 81.58 1.0K
14:17 81.58 81.59 81.53 81.53 2.8K
14:18 81.51 81.55 81.51 81.51 2.5K
14:19 81.54 81.62 81.51 81.62 15.0K
14:20 81.65 81.65 81.65 81.65 0.8K
14:21 81.64 81.68 81.64 81.68 1.6K
14:22 81.68 81.72 81.66 81.70 1.6K
14:23 81.71 81.71 81.68 81.70 2.7K
14:24 81.68 81.70 81.68 81.68 3.6K
14:25 81.68 81.74 81.68 81.74 1.5K
14:26 81.68 81.69 81.66 81.66 20.6K
14:27 81.65 81.71 81.60 81.60 11.1K
14:28 81.61 81.69 81.61 81.69 9.1K
14:29 81.71 81.77 81.71 81.77 1.5K
14:30 81.75 81.83 81.75 81.83 1.0K
14:31 81.81 81.83 81.78 81.78 3.7K
14:32 81.78 81.79 81.78 81.79 2.8K
14:33 81.81 81.81 81.75 81.75 4.4K
14:34 81.77 81.77 81.77 81.77 0.4K
14:35 81.77 81.79 81.76 81.79 1.0K
14:36 81.79 81.79 81.69 81.69 12.5K
14:37 81.69 81.72 81.69 81.72 2.7K
14:38 81.72 81.73 81.69 81.71 3.3K
14:39 81.74 81.74 81.74 81.74 5.1K
14:40 81.74 81.74 81.74 81.74 0.9K
14:41 81.74 81.80 81.74 81.80 1.3K
14:42 81.74 81.76 81.74 81.74 7.0K
14:43 81.66 81.67 81.60 81.67 6.6K
14:44 81.58 81.61 81.57 81.57 3.8K
14:45 81.57 81.59 81.57 81.59 35.2K
14:46 81.59 81.61 81.59 81.61 10.4K
14:47 81.65 81.69 81.65 81.68 8.5K
14:48 81.68 81.68 81.65 81.65 3.9K
14:49 81.63 81.65 81.63 81.65 3.4K
14:50 81.65 81.65 81.64 81.65 2.3K
14:51 81.63 81.63 81.57 81.59 7.1K
14:52 81.59 81.59 81.56 81.56 1.5K
14:53 81.56 81.56 81.47 81.47 4.5K
14:54 81.47 81.48 81.45 81.48 4.4K
14:55 81.48 81.48 81.44 81.46 2.0K
14:56 81.46 81.50 81.46 81.50 4.0K
14:57 81.49 81.49 81.47 81.47 9.0K
14:58 81.46 81.47 81.45 81.45 3.2K
14:59 81.45 81.45 81.39 81.41 5.5K
15:00 81.40 81.41 81.39 81.40 3.1K
15:01 81.41 81.43 81.39 81.43 7.4K
15:02 81.42 81.43 81.42 81.42 5.9K
15:03 81.45 81.45 81.37 81.38 4.6K
15:04 81.33 81.40 81.33 81.33 2.7K
15:05 81.36 81.36 81.33 81.36 3.4K
15:06 81.33 81.35 81.33 81.35 3.3K
15:07 81.35 81.35 81.32 81.33 2.6K
15:08 81.33 81.33 81.31 81.31 4.5K
15:09 81.31 81.34 81.31 81.32 16.8K
15:10 81.33 81.33 81.32 81.32 2.8K
15:11 81.36 81.36 81.35 81.35 6.4K
15:12 81.35 81.39 81.33 81.33 7.2K
15:13 81.33 81.33 81.28 81.28 3.2K
15:14 81.28 81.31 81.28 81.30 2.8K
15:15 81.30 81.31 81.25 81.25 5.3K
15:16 81.25 81.28 81.25 81.28 2.9K
15:17 81.28 81.30 81.18 81.18 9.5K
15:18 81.18 81.18 81.18 81.18 2.8K
15:19 81.18 81.20 81.14 81.14 6.7K
15:20 81.14 81.14 81.13 81.13 6.0K
15:21 81.14 81.18 81.14 81.18 4.8K
15:22 81.17 81.17 81.12 81.12 5.3K
15:23 81.12 81.15 81.12 81.14 2.2K
15:24 81.17 81.18 81.17 81.18 4.9K
15:25 81.18 81.26 81.18 81.19 7.1K
15:26 81.19 81.19 81.18 81.19 3.8K
15:27 81.19 81.19 81.17 81.19 2.2K
15:28 81.22 81.22 81.19 81.19 5.0K
15:29 81.19 81.22 81.17 81.20 9.8K
15:30 81.20 81.23 81.20 81.22 7.4K
15:31 81.22 81.29 81.22 81.29 3.8K
15:32 81.29 81.35 81.29 81.35 4.3K
15:33 81.28 81.28 81.25 81.25 5.8K
15:34 81.31 81.36 81.31 81.33 5.9K
15:35 81.30 81.31 81.29 81.30 4.0K
15:36 81.31 81.31 81.25 81.25 8.2K
15:37 81.25 81.27 81.25 81.26 1.5K
15:38 81.26 81.27 81.23 81.23 6.2K
15:39 81.23 81.23 81.22 81.22 2.8K
15:40 81.22 81.22 81.20 81.22 6.3K
15:41 81.30 81.30 81.29 81.30 2.6K
15:42 81.30 81.30 81.26 81.26 6.1K
15:43 81.26 81.26 81.21 81.21 18.8K
15:44 81.20 81.22 81.20 81.20 4.0K
15:45 81.19 81.20 81.17 81.17 5.5K
15:46 81.17 81.25 81.17 81.24 12.1K
15:47 81.24 81.24 81.19 81.20 10.0K
15:48 81.20 81.20 81.19 81.20 6.3K
15:49 81.20 81.27 81.20 81.20 10.5K
15:50 81.19 81.27 81.19 81.27 10.1K
15:51 81.29 81.29 81.24 81.24 15.1K
15:52 81.25 81.25 81.21 81.23 8.3K
15:53 81.22 81.22 81.20 81.22 9.0K
15:54 81.24 81.25 81.23 81.23 10.8K
15:55 81.27 81.27 81.20 81.23 13.2K
15:56 81.23 81.25 81.22 81.25 20.0K
15:57 81.29 81.31 81.28 81.28 25.1K
15:58 81.28 81.28 81.25 81.25 25.5K
15:59 81.26 81.30 81.26 81.29 24.7K
16:00 81.26 81.57 81.20 81.23 420.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据