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 81.79 82.09 80.95 82.09 22.7K
09:32 82.11 82.36 82.11 82.16 2.8K
09:33 82.16 82.45 82.16 82.45 2.4K
09:34 82.31 82.34 82.30 82.30 3.7K
09:35 82.33 82.41 82.23 82.23 24.7K
09:36 82.32 82.32 82.24 82.24 4.1K
09:37 82.27 82.27 82.21 82.27 2.1K
09:38 82.27 82.39 82.27 82.31 0.7K
09:39 82.30 82.38 82.30 82.32 3.4K
09:40 82.38 82.48 82.38 82.48 3.7K
09:41 82.44 82.44 82.42 82.42 1.4K
09:42 82.42 82.42 82.34 82.34 2.5K
09:43 82.34 82.34 82.34 82.34 0.9K
09:44 82.40 82.45 82.40 82.45 4.1K
09:45 82.54 82.64 82.54 82.64 5.0K
09:46 82.73 82.73 82.63 82.63 2.7K
09:47 82.57 82.57 82.52 82.52 3.9K
09:48 82.50 82.50 82.41 82.41 9.7K
09:49 82.44 82.44 82.33 82.33 3.0K
09:50 82.33 82.38 82.33 82.34 3.3K
09:51 82.34 82.35 82.28 82.35 3.9K
09:52 82.35 82.41 82.26 82.26 3.1K
09:53 82.32 82.40 82.32 82.37 20.7K
09:54 82.37 82.42 82.37 82.42 1.4K
09:55 82.36 82.37 82.32 82.37 2.2K
09:56 82.37 82.37 82.29 82.34 1.4K
09:57 82.28 82.28 82.24 82.28 2.9K
09:58 82.28 82.32 82.24 82.30 11.6K
09:59 82.34 82.37 82.33 82.37 3.9K
10:00 82.42 82.46 82.41 82.46 4.7K
10:01 82.44 82.49 82.44 82.49 7.6K
10:02 82.49 82.49 82.48 82.48 3.4K
10:03 82.51 82.51 82.38 82.38 13.0K
10:04 82.38 82.39 82.37 82.39 1.2K
10:05 82.39 82.42 82.39 82.42 2.4K
10:06 82.44 82.51 82.43 82.51 4.7K
10:07 82.53 82.53 82.49 82.51 7.3K
10:08 82.51 82.51 82.48 82.48 5.7K
10:09 82.43 82.43 82.41 82.41 21.4K
10:10 82.41 82.54 82.41 82.48 3.3K
10:11 82.52 82.52 82.52 82.52 2.6K
10:12 82.51 82.51 82.38 82.38 9.4K
10:13 82.40 82.40 82.38 82.38 2.5K
10:14 82.37 82.42 82.35 82.42 1.6K
10:15 82.37 82.41 82.36 82.40 6.4K
10:16 82.39 82.39 82.38 82.38 2.0K
10:17 82.37 82.37 82.26 82.26 3.8K
10:18 82.26 82.26 82.24 82.25 3.0K
10:19 82.26 82.26 82.26 82.26 0.8K
10:20 82.26 82.32 82.26 82.32 1.8K
10:21 82.32 82.34 82.32 82.32 6.8K
10:22 82.32 82.32 82.31 82.31 1.0K
10:23 82.29 82.31 82.29 82.31 3.6K
10:24 82.31 82.31 82.31 82.31 0.9K
10:25 82.33 82.37 82.33 82.37 7.8K
10:26 82.39 82.40 82.39 82.40 2.8K
10:27 82.40 82.41 82.40 82.41 4.3K
10:28 82.42 82.47 82.42 82.47 5.2K
10:29 82.48 82.48 82.45 82.45 4.1K
10:30 82.42 82.42 82.34 82.40 41.8K
10:31 82.40 82.41 82.33 82.33 1.9K
10:32 82.25 82.25 82.18 82.22 7.2K
10:33 82.27 82.29 82.24 82.29 2.6K
10:34 82.29 82.29 82.27 82.27 1.1K
10:35 82.23 82.23 82.21 82.21 1.8K
10:36 82.22 82.26 82.18 82.26 25.8K
10:37 82.26 82.31 82.26 82.31 1.6K
10:38 82.32 82.34 82.32 82.32 1.0K
10:39 82.20 82.23 82.20 82.23 3.8K
10:40 82.23 82.26 82.23 82.26 0.5K
10:41 82.22 82.26 82.22 82.26 3.6K
10:42 82.28 82.28 82.26 82.28 1.5K
10:43 82.28 82.28 82.26 82.27 11.0K
10:44 82.28 82.33 82.28 82.32 2.1K
10:45 82.32 82.34 82.18 82.18 4.6K
10:46 82.18 82.18 82.18 82.18 0.8K
10:47 82.18 82.19 82.18 82.19 0.8K
10:48 82.19 82.24 82.19 82.24 2.9K
10:49 82.24 82.24 82.24 82.24 1.1K
10:50 82.24 82.30 82.24 82.30 1.6K
10:51 82.30 82.33 82.30 82.31 1.2K
10:52 82.35 82.35 82.30 82.33 15.7K
10:53 82.33 82.34 82.33 82.34 1.2K
10:54 82.34 82.40 82.34 82.39 4.0K
10:55 82.39 82.39 82.34 82.34 5.4K
10:56 82.34 82.34 82.32 82.32 3.4K
10:57 82.32 82.32 82.32 82.32 35.0K
10:58 82.32 82.32 82.29 82.29 3.5K
10:59 82.30 82.31 82.30 82.31 2.0K
11:00 82.31 82.41 82.31 82.41 4.0K
11:01 82.45 82.47 82.45 82.47 2.4K
11:02 82.47 82.47 82.45 82.45 1.0K
11:03 82.45 82.46 82.41 82.41 3.8K
11:04 82.41 82.44 82.41 82.44 1.8K
11:05 82.44 82.54 82.44 82.54 2.9K
11:06 82.53 82.53 82.45 82.45 2.5K
11:07 82.48 82.50 82.48 82.50 1.9K
11:08 82.48 82.50 82.48 82.50 2.4K
11:09 82.53 82.55 82.49 82.49 3.8K
11:10 82.48 82.51 82.48 82.51 2.7K
11:11 82.48 82.52 82.48 82.52 2.5K
11:12 82.52 82.52 82.50 82.51 2.3K
11:13 82.51 82.51 82.49 82.49 2.2K
11:14 82.49 82.49 82.44 82.44 10.8K
11:15 82.44 82.47 82.42 82.43 2.6K
11:16 82.43 82.43 82.42 82.42 1.3K
11:17 82.42 82.42 82.40 82.40 3.7K
11:18 82.40 82.41 82.40 82.40 0.9K
11:19 82.40 82.42 82.40 82.41 1.0K
11:20 82.42 82.42 82.40 82.41 1.9K
11:21 82.40 82.44 82.40 82.44 4.5K
11:22 82.44 82.45 82.42 82.42 3.5K
11:23 82.42 82.42 82.42 82.42 1.8K
11:24 82.42 82.43 82.41 82.41 2.1K
11:25 82.41 82.42 82.41 82.42 3.3K
11:26 82.41 82.42 82.41 82.42 38.5K
11:27 82.42 82.42 82.41 82.41 2.2K
11:28 82.41 82.44 82.41 82.41 2.9K
11:29 82.45 82.47 82.45 82.47 6.0K
11:30 82.42 82.45 82.41 82.43 3.5K
11:31 82.42 82.45 82.42 82.45 4.5K
11:32 82.44 82.47 82.44 82.47 1.3K
11:33 82.45 82.46 82.41 82.41 3.5K
11:34 82.44 82.44 82.40 82.40 4.1K
11:35 82.40 82.50 82.40 82.50 3.6K
11:36 82.50 82.50 82.43 82.45 3.5K
11:37 82.45 82.45 82.41 82.41 1.4K
11:38 82.35 82.35 82.34 82.34 19.7K
11:39 82.36 82.37 82.36 82.37 3.2K
11:40 82.33 82.35 82.33 82.34 2.9K
11:41 82.34 82.40 82.30 82.30 10.0K
11:42 82.26 82.29 82.25 82.25 2.6K
11:43 82.25 82.28 82.23 82.28 2.0K
11:44 82.25 82.25 82.22 82.22 4.0K
11:45 82.21 82.23 82.21 82.23 1.0K
11:46 82.23 82.23 82.22 82.22 1.4K
11:47 82.27 82.27 82.23 82.23 5.0K
11:48 82.23 82.24 82.18 82.24 2.8K
11:49 82.24 82.27 82.24 82.27 2.2K
11:50 82.27 82.29 82.26 82.27 4.3K
11:51 82.27 82.30 82.25 82.30 2.4K
11:52 82.30 82.31 82.30 82.31 3.9K
11:53 82.32 82.32 82.26 82.27 4.0K
11:54 82.26 82.27 82.26 82.27 2.5K
11:55 82.26 82.28 82.26 82.26 4.1K
11:56 82.26 82.26 82.26 82.26 1.1K
11:57 82.27 82.27 82.24 82.26 2.7K
11:58 82.26 82.28 82.26 82.28 2.2K
11:59 82.28 82.30 82.27 82.30 0.9K
12:00 82.29 82.33 82.29 82.33 3.0K
12:01 82.32 82.33 82.29 82.33 8.2K
12:02 82.35 82.38 82.35 82.38 1.5K
12:03 82.38 82.38 82.34 82.34 2.5K
12:04 82.34 82.34 82.27 82.30 3.6K
12:05 82.29 82.29 82.27 82.28 2.8K
12:06 82.28 82.28 82.26 82.26 1.2K
12:07 82.26 82.27 82.24 82.25 1.0K
12:08 82.25 82.25 82.22 82.22 1.4K
12:09 82.19 82.20 82.18 82.20 1.2K
12:10 82.20 82.23 82.20 82.23 2.1K
12:11 82.23 82.23 82.23 82.23 0.8K
12:12 82.21 82.21 82.21 82.21 5.9K
12:13 82.21 82.26 82.21 82.26 2.5K
12:14 82.24 82.25 82.24 82.25 2.2K
12:15 82.25 82.26 82.25 82.26 1.5K
12:16 82.26 82.27 82.26 82.27 1.6K
12:17 82.25 82.25 82.23 82.23 5.6K
12:18 82.22 82.23 82.22 82.23 3.0K
12:19 82.22 82.22 82.19 82.22 4.0K
12:20 82.22 82.22 82.20 82.20 3.1K
12:21 82.21 82.24 82.21 82.23 4.6K
12:22 82.23 82.24 82.21 82.21 2.9K
12:23 82.24 82.27 82.24 82.27 3.8K
12:24 82.25 82.25 82.25 82.25 2.3K
12:25 82.23 82.23 82.22 82.22 3.5K
12:26 82.22 82.22 82.18 82.22 5.5K
12:27 82.23 82.23 82.21 82.22 3.4K
12:28 82.22 82.33 82.20 82.33 13.9K
12:29 82.31 82.31 82.22 82.23 17.7K
12:30 82.21 82.22 82.20 82.22 4.0K
12:31 82.21 82.24 82.21 82.24 17.9K
12:32 82.24 82.24 82.24 82.24 1.7K
12:33 82.23 82.24 82.21 82.24 6.7K
12:34 82.24 82.24 82.23 82.23 1.8K
12:35 82.23 82.23 82.21 82.23 2.6K
12:36 82.26 82.27 82.26 82.27 2.5K
12:37 82.27 82.27 82.25 82.25 0.9K
12:38 82.25 82.28 82.17 82.17 5.3K
12:39 82.17 82.17 82.16 82.16 3.4K
12:40 82.19 82.19 82.14 82.14 5.0K
12:41 82.14 82.14 82.13 82.14 1.7K
12:42 82.14 82.17 82.14 82.17 1.6K
12:43 82.18 82.20 82.11 82.11 3.4K
12:44 82.11 82.14 82.11 82.14 1.1K
12:45 82.14 82.19 82.14 82.18 3.5K
12:46 82.18 82.18 82.18 82.18 2.6K
12:47 82.18 82.18 82.13 82.13 2.5K
12:48 82.10 82.12 82.07 82.07 7.2K
12:49 82.07 82.09 82.00 82.00 3.0K
12:50 82.00 82.02 82.00 82.02 2.2K
12:51 82.03 82.03 81.98 81.98 3.6K
12:52 81.98 81.98 81.98 81.98 1.2K
12:53 81.96 81.97 81.94 81.97 3.2K
12:54 81.97 81.98 81.93 81.93 4.2K
12:55 81.94 81.95 81.94 81.95 1.7K
12:56 81.94 81.94 81.93 81.93 1.3K
12:57 81.93 81.93 81.88 81.88 2.1K
12:58 81.89 81.89 81.89 81.89 2.1K
12:59 81.88 81.89 81.88 81.89 1.4K
13:00 81.89 81.92 81.89 81.92 5.0K
13:01 81.92 81.94 81.88 81.88 3.1K
13:02 81.88 81.90 81.88 81.88 0.9K
13:03 81.90 81.90 81.90 81.90 0.7K
13:04 81.90 81.90 81.88 81.89 0.9K
13:05 81.89 81.93 81.89 81.91 3.6K
13:06 81.91 81.94 81.91 81.94 1.8K
13:07 81.98 81.98 81.95 81.95 2.3K
13:08 81.95 81.96 81.95 81.96 1.2K
13:09 81.94 81.97 81.94 81.97 2.5K
13:10 81.97 81.97 81.97 81.97 2.8K
13:11 81.99 82.01 81.93 81.93 3.8K
13:12 81.90 81.90 81.83 81.83 11.1K
13:13 81.87 81.87 81.85 81.86 3.4K
13:14 81.86 81.89 81.86 81.89 0.5K
13:15 81.87 81.88 81.87 81.87 2.4K
13:16 81.87 81.87 81.85 81.85 1.7K
13:17 81.85 81.87 81.85 81.87 3.9K
13:18 81.87 81.91 81.87 81.91 8.5K
13:19 81.92 81.95 81.92 81.94 8.9K
13:20 81.94 81.98 81.94 81.98 4.6K
13:21 81.98 82.01 81.96 81.96 3.2K
13:22 81.95 82.01 81.95 82.01 2.3K
13:23 81.99 82.01 81.98 82.00 2.2K
13:24 82.00 82.02 82.00 82.02 0.8K
13:25 82.04 82.04 82.01 82.01 6.6K
13:26 82.01 82.02 81.98 82.02 6.2K
13:27 82.02 82.04 82.02 82.02 1.1K
13:28 82.02 82.03 81.97 81.97 4.5K
13:29 81.97 82.00 81.94 81.94 1.7K
13:30 81.97 81.98 81.96 81.98 3.6K
13:31 81.98 82.02 81.98 82.02 2.9K
13:32 82.00 82.00 81.96 81.97 3.7K
13:33 81.97 81.98 81.97 81.98 0.8K
13:34 81.98 82.00 81.97 81.99 2.6K
13:35 81.99 81.99 81.95 81.97 10.0K
13:36 81.94 81.99 81.94 81.97 2.4K
13:37 81.99 81.99 81.95 81.95 3.6K
13:38 81.96 81.96 81.94 81.94 1.6K
13:39 81.92 81.92 81.88 81.88 3.6K
13:40 81.88 81.89 81.88 81.89 1.7K
13:41 81.89 81.89 81.89 81.89 0.4K
13:42 81.89 81.89 81.88 81.88 1.5K
13:43 81.86 81.86 81.86 81.86 2.1K
13:44 81.86 81.89 81.86 81.86 3.1K
13:45 81.86 81.86 81.86 81.86 0.4K
13:46 81.86 81.88 81.86 81.88 0.5K
13:47 81.87 81.87 81.85 81.85 1.9K
13:48 81.84 81.84 81.84 81.84 0.7K
13:49 81.84 81.91 81.84 81.91 6.6K
13:50 81.91 81.91 81.86 81.86 2.6K
13:51 81.86 81.90 81.86 81.90 1.3K
13:52 81.90 81.90 81.89 81.89 1.2K
13:53 81.89 81.89 81.87 81.89 2.8K
13:54 81.89 81.91 81.89 81.89 1.9K
13:55 81.89 81.92 81.89 81.92 0.7K
13:56 81.92 81.92 81.91 81.92 1.1K
13:57 81.92 81.93 81.92 81.92 0.9K
13:58 81.92 81.93 81.90 81.90 2.7K
13:59 81.90 81.91 81.89 81.89 2.8K
14:00 81.92 81.92 81.90 81.90 1.2K
14:01 81.90 81.93 81.88 81.93 3.7K
14:02 81.93 81.94 81.93 81.93 0.9K
14:03 81.92 81.93 81.90 81.93 4.8K
14:04 81.93 81.93 81.93 81.93 0.9K
14:05 81.93 81.93 81.93 81.93 0.6K
14:06 81.93 81.94 81.93 81.94 0.5K
14:07 81.92 81.92 81.91 81.92 3.1K
14:08 81.92 81.92 81.86 81.86 3.9K
14:09 81.86 81.86 81.86 81.86 1.1K
14:10 81.86 81.87 81.86 81.87 2.6K
14:11 81.87 81.88 81.87 81.88 1.3K
14:12 81.88 81.89 81.88 81.89 1.1K
14:13 81.89 81.89 81.84 81.84 5.9K
14:14 81.84 81.86 81.84 81.86 1.4K
14:15 81.86 81.86 81.85 81.86 1.1K
14:16 81.86 81.88 81.85 81.85 1.4K
14:17 81.85 81.86 81.85 81.86 2.9K
14:18 81.86 81.86 81.86 81.86 0.7K
14:19 81.86 81.86 81.85 81.85 2.9K
14:20 81.86 81.87 81.86 81.87 2.7K
14:21 81.86 81.87 81.86 81.87 1.6K
14:22 81.88 81.88 81.88 81.88 0.9K
14:23 81.88 81.88 81.87 81.87 0.8K
14:24 81.87 81.87 81.85 81.85 6.4K
14:25 81.88 81.88 81.85 81.85 3.8K
14:26 81.86 81.88 81.86 81.87 1.4K
14:27 81.85 81.86 81.85 81.86 3.5K
14:28 81.84 81.84 81.82 81.83 3.3K
14:29 81.82 81.82 81.81 81.81 1.4K
14:30 81.80 81.83 81.80 81.82 2.3K
14:31 81.83 81.83 81.82 81.83 5.9K
14:32 81.83 81.88 81.83 81.86 1.4K
14:33 81.85 81.86 81.85 81.86 2.4K
14:34 81.86 81.92 81.86 81.92 2.4K
14:35 81.92 81.95 81.92 81.95 1.5K
14:36 81.95 81.95 81.90 81.90 3.4K
14:37 81.90 81.91 81.90 81.91 2.0K
14:38 81.91 81.91 81.86 81.87 2.5K
14:39 81.87 81.88 81.87 81.87 4.1K
14:40 81.87 81.88 81.87 81.88 1.1K
14:41 81.88 81.88 81.87 81.88 3.0K
14:42 81.88 81.89 81.88 81.88 1.9K
14:43 81.88 81.90 81.88 81.90 5.9K
14:44 81.90 81.91 81.90 81.91 1.3K
14:45 81.89 81.89 81.88 81.89 4.7K
14:46 81.89 81.92 81.89 81.92 3.9K
14:47 81.92 81.94 81.92 81.94 0.9K
14:48 81.94 81.94 81.90 81.90 3.7K
14:49 81.90 81.91 81.90 81.91 1.1K
14:50 81.92 81.92 81.91 81.91 3.4K
14:51 81.92 81.92 81.89 81.90 1.7K
14:52 81.90 81.90 81.89 81.90 1.9K
14:53 81.91 81.91 81.88 81.90 2.7K
14:54 81.89 81.91 81.89 81.91 2.3K
14:55 81.91 81.91 81.91 81.91 1.3K
14:56 81.92 81.92 81.90 81.90 3.9K
14:57 81.89 81.89 81.87 81.88 2.6K
14:58 81.88 81.90 81.88 81.90 2.9K
14:59 81.89 81.91 81.89 81.91 2.9K
15:00 81.92 81.92 81.90 81.90 3.9K
15:01 81.90 81.91 81.89 81.91 3.1K
15:02 81.91 81.93 81.91 81.93 2.0K
15:03 81.93 81.95 81.93 81.95 4.1K
15:04 81.95 81.95 81.94 81.95 2.8K
15:05 81.95 81.95 81.94 81.94 3.4K
15:06 81.94 81.94 81.92 81.92 2.0K
15:07 81.92 81.92 81.89 81.89 3.6K
15:08 81.89 81.92 81.89 81.92 2.1K
15:09 81.94 81.95 81.94 81.95 3.1K
15:10 81.95 81.96 81.95 81.95 2.3K
15:11 81.94 81.94 81.91 81.91 3.6K
15:12 81.90 81.90 81.80 81.80 17.8K
15:13 81.80 81.89 81.80 81.88 19.4K
15:14 81.86 81.89 81.83 81.89 14.9K
15:15 81.89 81.94 81.89 81.94 18.0K
15:16 81.93 81.95 81.93 81.93 75.1K
15:17 81.95 81.95 81.92 81.92 19.5K
15:18 81.95 81.96 81.94 81.94 4.7K
15:19 81.94 81.94 81.93 81.93 2.2K
15:20 81.94 81.95 81.92 81.95 5.3K
15:21 81.93 81.97 81.93 81.97 7.2K
15:22 81.97 81.97 81.91 81.93 6.2K
15:23 81.90 81.94 81.90 81.94 13.9K
15:24 81.91 81.95 81.91 81.95 5.7K
15:25 81.92 81.94 81.92 81.94 6.9K
15:26 81.94 81.95 81.91 81.95 3.8K
15:27 81.92 81.92 81.88 81.88 2.0K
15:28 81.89 81.89 81.88 81.88 39.9K
15:29 81.87 81.87 81.87 81.87 3.7K
15:30 81.89 81.89 81.84 81.84 4.6K
15:31 81.84 81.84 81.83 81.84 1.6K
15:32 81.84 81.84 81.84 81.84 3.5K
15:33 81.82 81.83 81.82 81.82 7.0K
15:34 81.81 81.83 81.81 81.82 31.3K
15:35 81.78 81.81 81.78 81.80 4.4K
15:36 81.80 81.80 81.79 81.79 1.9K
15:37 81.79 81.81 81.79 81.81 9.3K
15:38 81.80 81.83 81.80 81.82 5.1K
15:39 81.83 81.83 81.80 81.80 57.2K
15:40 81.80 81.84 81.80 81.84 7.4K
15:41 81.83 81.83 81.78 81.78 7.5K
15:42 81.78 81.78 81.72 81.72 5.2K
15:43 81.72 81.72 81.70 81.70 8.2K
15:44 81.69 81.69 81.66 81.67 10.1K
15:45 81.67 81.67 81.65 81.65 8.4K
15:46 81.65 81.65 81.63 81.63 5.9K
15:47 81.62 81.67 81.62 81.67 8.1K
15:48 81.68 81.70 81.67 81.70 6.5K
15:49 81.70 81.71 81.69 81.70 8.5K
15:50 81.71 81.71 81.69 81.69 8.1K
15:51 81.68 82.02 81.68 82.02 32.2K
15:52 82.04 82.05 82.00 82.03 18.7K
15:53 82.06 82.09 82.06 82.06 17.6K
15:54 82.10 82.12 82.05 82.07 18.6K
15:55 82.05 82.08 82.05 82.06 23.8K
15:56 82.05 82.15 82.05 82.15 53.1K
15:57 82.14 82.23 82.14 82.22 32.0K
15:58 82.20 82.27 82.20 82.26 65.0K
15:59 82.28 82.30 82.27 82.27 72.0K
16:00 82.28 82.64 82.15 82.17 951.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据