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 82.34 82.50 81.54 82.06 25.3K
09:32 82.06 82.06 82.02 82.02 0.5K
09:33 82.02 82.14 82.02 82.12 8.7K
09:34 82.12 82.13 81.99 81.99 7.4K
09:35 81.99 82.05 81.75 82.05 14.6K
09:36 82.00 82.00 81.97 82.00 3.0K
09:37 82.00 82.00 81.81 81.81 2.1K
09:38 81.87 81.90 81.80 81.90 4.8K
09:39 82.01 82.12 82.01 82.06 3.3K
09:40 82.00 82.00 81.98 81.98 0.6K
09:41 81.98 81.98 81.79 81.79 0.6K
09:42 81.79 81.79 81.72 81.72 1.6K
09:43 81.61 81.77 81.61 81.77 3.0K
09:44 81.79 81.79 81.73 81.73 3.9K
09:45 81.77 81.77 81.73 81.73 3.9K
09:46 81.68 81.76 81.68 81.76 3.0K
09:47 81.74 81.88 81.74 81.88 3.2K
09:48 81.88 81.88 81.86 81.86 1.7K
09:49 81.86 81.87 81.86 81.87 1.0K
09:50 81.89 81.93 81.89 81.93 2.2K
09:51 81.95 81.95 81.88 81.88 1.6K
09:52 81.88 81.92 81.80 81.92 3.4K
09:53 81.92 81.92 81.91 81.91 0.9K
09:54 81.91 81.95 81.91 81.95 1.1K
09:55 81.95 81.95 81.85 81.85 2.2K
09:56 81.79 81.79 81.79 81.79 1.1K
09:57 81.79 81.83 81.79 81.83 2.1K
09:58 81.83 81.83 81.70 81.70 8.1K
09:59 81.70 81.75 81.70 81.71 0.6K
10:00 81.74 81.74 81.69 81.69 1.7K
10:01 81.69 81.74 81.65 81.70 5.7K
10:02 81.75 81.79 81.75 81.78 4.8K
10:03 81.78 81.78 81.74 81.74 1.4K
10:04 81.74 81.75 81.74 81.74 2.8K
10:05 81.74 81.81 81.74 81.81 4.0K
10:06 81.80 81.80 81.78 81.78 0.9K
10:07 81.78 81.83 81.77 81.77 5.1K
10:08 81.72 81.72 81.64 81.64 6.3K
10:09 81.64 81.64 81.64 81.64 1.2K
10:10 81.69 81.79 81.69 81.79 4.9K
10:11 81.79 81.79 81.79 81.79 0.1K
10:12 81.79 81.79 81.78 81.78 1.4K
10:13 81.83 81.83 81.80 81.80 2.8K
10:14 81.80 81.80 81.76 81.76 2.3K
10:15 81.76 81.76 81.76 81.76 3.8K
10:16 81.76 81.80 81.74 81.80 4.5K
10:17 81.77 81.79 81.77 81.79 2.4K
10:18 81.74 81.75 81.72 81.73 3.1K
10:19 81.73 81.85 81.73 81.85 4.5K
10:20 81.92 81.92 81.92 81.92 0.9K
10:21 81.92 81.92 81.92 81.92 0.6K
10:22 81.95 81.98 81.95 81.98 3.3K
10:23 81.98 81.98 81.93 81.96 4.6K
10:24 82.04 82.05 82.03 82.05 3.3K
10:25 82.05 82.05 82.05 82.05 1.0K
10:26 82.05 82.05 82.02 82.02 2.1K
10:27 82.05 82.09 82.05 82.09 1.7K
10:28 82.09 82.09 82.09 82.09 0.8K
10:29 82.09 82.17 82.09 82.17 5.6K
10:30 82.19 82.19 82.15 82.15 1.9K
10:31 82.15 82.19 82.15 82.19 2.2K
10:32 82.19 82.22 82.19 82.19 1.4K
10:33 82.19 82.29 82.17 82.29 3.1K
10:34 82.36 82.37 82.34 82.37 4.9K
10:35 82.37 82.39 82.36 82.36 2.3K
10:36 82.36 82.44 82.36 82.44 2.2K
10:37 82.43 82.43 82.41 82.41 14.1K
10:38 82.42 82.45 82.41 82.45 3.5K
10:39 82.45 82.50 82.44 82.50 3.6K
10:40 82.48 82.48 82.48 82.48 1.6K
10:41 82.53 82.55 82.52 82.55 3.7K
10:42 82.55 82.58 82.55 82.58 2.1K
10:43 82.56 82.61 82.56 82.61 1.7K
10:44 82.61 82.61 82.58 82.58 0.9K
10:45 82.58 82.58 82.51 82.53 4.3K
10:46 82.53 82.55 82.51 82.55 2.1K
10:47 82.61 82.61 82.58 82.58 2.9K
10:48 82.63 82.63 82.56 82.56 2.5K
10:49 82.55 82.55 82.50 82.50 10.9K
10:50 82.50 82.53 82.50 82.53 2.0K
10:51 82.58 82.58 82.52 82.52 4.9K
10:52 82.51 82.54 82.51 82.54 1.7K
10:53 82.54 82.54 82.54 82.54 0.5K
10:54 82.52 82.52 82.47 82.50 4.5K
10:55 82.50 82.56 82.50 82.52 1.9K
10:56 82.52 82.53 82.49 82.53 1.2K
10:57 82.52 82.52 82.50 82.50 1.8K
10:58 82.47 82.52 82.47 82.52 2.3K
10:59 82.52 82.52 82.50 82.50 1.0K
11:00 82.50 82.52 82.50 82.52 0.8K
11:01 82.50 82.52 82.48 82.52 5.1K
11:02 82.54 82.54 82.54 82.54 3.5K
11:03 82.49 82.50 82.49 82.50 1.6K
11:04 82.50 82.50 82.45 82.45 2.1K
11:05 82.52 82.52 82.51 82.51 3.8K
11:06 82.48 82.48 82.41 82.42 2.7K
11:07 82.42 82.44 82.41 82.41 1.8K
11:08 82.41 82.41 82.40 82.41 7.6K
11:09 82.41 82.41 82.38 82.38 2.5K
11:10 82.41 82.43 82.40 82.43 2.7K
11:11 82.45 82.52 82.44 82.52 4.1K
11:12 82.53 82.56 82.53 82.56 3.1K
11:13 82.56 82.56 82.49 82.50 4.1K
11:14 82.50 82.50 82.41 82.41 2.5K
11:15 82.41 82.45 82.41 82.41 7.8K
11:16 82.41 82.46 82.41 82.44 3.4K
11:17 82.41 82.44 82.41 82.44 0.5K
11:18 82.44 82.47 82.44 82.44 1.4K
11:19 82.44 82.44 82.38 82.38 2.2K
11:20 82.41 82.41 82.41 82.41 0.5K
11:21 82.37 82.41 82.37 82.39 2.6K
11:22 82.39 82.39 82.38 82.38 1.2K
11:23 82.38 82.38 82.36 82.36 4.4K
11:24 82.36 82.42 82.35 82.42 4.0K
11:25 82.44 82.48 82.44 82.48 2.7K
11:26 82.48 82.48 82.48 82.48 0.4K
11:27 82.45 82.45 82.44 82.45 3.1K
11:28 82.45 82.52 82.45 82.52 3.0K
11:29 82.52 82.52 82.49 82.49 1.9K
11:30 82.47 82.47 82.47 82.47 0.5K
11:31 82.47 82.48 82.47 82.47 4.6K
11:32 82.47 82.51 82.47 82.51 0.9K
11:33 82.51 82.56 82.51 82.56 3.5K
11:34 82.56 82.56 82.53 82.53 2.1K
11:35 82.53 82.53 82.53 82.53 0.3K
11:36 82.50 82.55 82.50 82.52 3.6K
11:37 82.49 82.50 82.49 82.50 0.9K
11:38 82.51 82.53 82.49 82.49 3.5K
11:39 82.51 82.51 82.51 82.51 1.0K
11:40 82.54 82.56 82.54 82.56 2.4K
11:41 82.56 82.59 82.56 82.58 3.1K
11:42 82.58 82.60 82.58 82.60 1.6K
11:43 82.60 82.61 82.59 82.61 2.1K
11:44 82.61 82.62 82.60 82.62 1.5K
11:45 82.59 82.64 82.59 82.64 2.8K
11:46 82.67 82.67 82.60 82.60 1.4K
11:47 82.61 82.61 82.61 82.61 1.1K
11:48 82.63 82.63 82.57 82.57 3.6K
11:49 82.56 82.61 82.56 82.61 4.4K
11:50 82.61 82.61 82.57 82.59 1.7K
11:51 82.59 82.67 82.59 82.66 3.4K
11:52 82.66 82.69 82.66 82.69 0.7K
11:53 82.69 82.69 82.61 82.61 3.7K
11:54 82.61 82.62 82.61 82.62 1.0K
11:55 82.63 82.69 82.63 82.69 20.0K
11:56 82.66 82.66 82.59 82.59 11.0K
11:57 82.57 82.57 82.53 82.53 6.1K
11:58 82.53 82.53 82.47 82.47 1.2K
11:59 82.47 82.47 82.47 82.47 1.5K
12:00 82.47 82.47 82.47 82.47 2.5K
12:01 82.47 82.47 82.46 82.46 0.5K
12:02 82.46 82.46 82.46 82.46 0.3K
12:03 82.46 82.48 82.44 82.48 1.2K
12:04 82.51 82.51 82.51 82.51 2.7K
12:05 82.51 82.58 82.51 82.58 1.3K
12:06 82.58 82.58 82.57 82.57 1.1K
12:07 82.50 82.50 82.49 82.49 3.7K
12:08 82.49 82.49 82.49 82.49 1.0K
12:09 82.49 82.52 82.49 82.52 4.8K
12:10 82.52 82.52 82.52 82.52 0.5K
12:11 82.55 82.57 82.53 82.53 3.5K
12:12 82.53 82.57 82.53 82.55 3.1K
12:13 82.58 82.58 82.52 82.52 1.4K
12:14 82.52 82.53 82.52 82.53 2.4K
12:15 82.53 82.53 82.53 82.53 1.0K
12:16 82.53 82.53 82.51 82.51 2.1K
12:17 82.51 82.58 82.51 82.58 6.0K
12:18 82.58 82.58 82.56 82.56 0.5K
12:19 82.56 82.61 82.56 82.61 2.8K
12:20 82.61 82.64 82.61 82.62 1.1K
12:21 82.62 82.65 82.62 82.65 2.5K
12:22 82.65 82.65 82.64 82.64 2.9K
12:23 82.64 82.65 82.62 82.65 3.1K
12:24 82.65 82.69 82.65 82.69 9.1K
12:25 82.69 82.69 82.68 82.69 1.4K
12:26 82.65 82.66 82.65 82.66 2.4K
12:27 82.71 82.71 82.69 82.69 1.8K
12:28 82.69 82.69 82.67 82.68 1.2K
12:29 82.65 82.76 82.65 82.74 5.5K
12:30 82.76 82.76 82.75 82.75 0.9K
12:31 82.76 82.78 82.76 82.78 4.9K
12:32 82.78 82.86 82.78 82.86 2.9K
12:33 82.86 82.86 82.83 82.83 3.8K
12:34 82.83 82.85 82.82 82.83 2.9K
12:35 82.83 82.84 82.82 82.82 3.4K
12:36 82.81 82.83 82.81 82.81 5.3K
12:37 82.81 82.81 82.76 82.76 2.4K
12:38 82.73 82.74 82.73 82.74 1.4K
12:39 82.74 82.78 82.74 82.77 3.8K
12:40 82.77 82.77 82.73 82.73 2.4K
12:41 82.73 82.75 82.69 82.71 4.3K
12:42 82.71 82.72 82.71 82.72 1.5K
12:43 82.72 82.72 82.69 82.69 1.1K
12:44 82.69 82.73 82.69 82.73 2.0K
12:45 82.76 82.76 82.70 82.70 20.5K
12:46 82.70 82.74 82.67 82.74 8.4K
12:47 82.77 82.77 82.77 82.77 1.8K
12:48 82.77 82.79 82.77 82.79 0.4K
12:49 82.79 82.79 82.77 82.78 2.8K
12:50 82.78 82.78 82.78 82.78 1.2K
12:51 82.78 82.78 82.78 82.78 3.5K
12:52 82.76 82.76 82.73 82.73 4.3K
12:53 82.73 82.74 82.73 82.74 1.5K
12:54 82.74 82.81 82.74 82.81 2.5K
12:55 82.82 82.82 82.80 82.80 2.2K
12:56 82.79 82.80 82.78 82.78 1.8K
12:57 82.77 82.80 82.77 82.80 1.5K
12:58 82.76 82.78 82.76 82.78 1.8K
12:59 82.73 82.73 82.71 82.71 3.0K
13:00 82.71 82.71 82.71 82.71 1.8K
13:01 82.76 82.77 82.76 82.77 1.8K
13:02 82.77 82.77 82.77 82.77 2.2K
13:03 82.72 82.74 82.72 82.74 15.5K
13:04 82.74 82.81 82.74 82.81 2.8K
13:05 82.82 82.82 82.78 82.78 2.8K
13:06 82.78 82.81 82.78 82.81 3.4K
13:07 82.81 82.82 82.81 82.82 2.2K
13:08 82.82 82.82 82.77 82.77 0.6K
13:09 82.80 82.80 82.78 82.78 1.5K
13:10 82.78 82.78 82.74 82.77 20.9K
13:11 82.78 82.78 82.76 82.76 0.7K
13:12 82.84 82.84 82.82 82.84 3.8K
13:13 82.87 82.88 82.85 82.88 2.8K
13:14 82.88 82.88 82.85 82.85 2.3K
13:15 82.85 82.85 82.80 82.80 3.4K
13:16 82.80 82.80 82.80 82.80 0.3K
13:17 82.77 82.82 82.77 82.82 2.6K
13:18 82.83 82.83 82.77 82.78 4.5K
13:19 82.78 82.78 82.76 82.76 0.7K
13:20 82.75 82.76 82.74 82.74 4.4K
13:21 82.74 82.74 82.74 82.74 1.4K
13:22 82.74 82.76 82.74 82.76 0.8K
13:23 82.76 82.76 82.72 82.74 0.8K
13:24 82.74 82.79 82.74 82.79 3.5K
13:25 82.77 82.82 82.77 82.82 2.8K
13:26 82.82 82.84 82.82 82.84 2.6K
13:27 82.83 82.83 82.80 82.81 4.2K
13:28 82.80 82.82 82.80 82.82 1.7K
13:29 82.80 82.85 82.80 82.85 3.8K
13:30 82.83 82.84 82.83 82.83 1.9K
13:31 82.86 82.96 82.86 82.96 10.3K
13:32 82.91 82.91 82.88 82.88 3.7K
13:33 82.88 82.90 82.88 82.90 2.0K
13:34 82.90 82.90 82.89 82.89 0.7K
13:35 82.95 82.95 82.92 82.92 3.0K
13:36 82.92 82.92 82.88 82.88 1.2K
13:37 82.90 82.90 82.90 82.90 3.4K
13:38 82.92 82.94 82.91 82.94 5.9K
13:39 82.93 82.99 82.93 82.96 6.1K
13:40 82.96 82.98 82.96 82.97 2.6K
13:41 82.97 82.97 82.94 82.95 2.6K
13:42 82.93 82.99 82.93 82.99 4.9K
13:43 82.97 82.97 82.93 82.93 4.7K
13:44 82.94 83.00 82.94 82.96 3.0K
13:45 82.99 83.00 82.94 83.00 4.4K
13:46 82.99 83.04 82.98 83.04 8.9K
13:47 83.03 83.04 83.01 83.04 3.5K
13:48 83.03 83.05 83.01 83.01 7.4K
13:49 83.04 83.06 83.04 83.06 2.3K
13:50 83.05 83.05 83.04 83.04 3.9K
13:51 83.04 83.04 82.95 82.95 4.9K
13:52 82.93 82.94 82.92 82.92 2.1K
13:53 82.92 82.95 82.92 82.95 3.0K
13:54 82.95 82.95 82.95 82.95 0.8K
13:55 82.95 82.95 82.95 82.95 2.5K
13:56 82.96 82.99 82.96 82.99 5.7K
13:57 82.91 82.94 82.91 82.94 2.9K
13:58 82.96 82.96 82.94 82.95 3.4K
13:59 82.95 82.95 82.94 82.95 3.3K
14:00 82.95 82.95 82.94 82.94 2.1K
14:01 82.94 82.94 82.93 82.93 1.6K
14:02 82.92 82.92 82.89 82.92 4.6K
14:03 82.92 82.97 82.92 82.97 4.0K
14:04 82.98 83.03 82.98 83.02 3.6K
14:05 83.02 83.02 82.99 82.99 18.4K
14:06 83.03 83.03 83.03 83.03 4.4K
14:07 82.99 82.99 82.96 82.96 1.9K
14:08 82.96 82.96 82.89 82.89 2.5K
14:09 82.87 82.92 82.87 82.92 5.3K
14:10 82.90 82.90 82.84 82.87 36.2K
14:11 82.87 82.88 82.87 82.88 1.0K
14:12 82.88 82.89 82.88 82.89 2.8K
14:13 82.91 82.91 82.88 82.89 4.7K
14:14 82.89 82.92 82.89 82.92 4.3K
14:15 82.92 82.92 82.84 82.86 3.2K
14:16 82.86 82.88 82.85 82.85 1.7K
14:17 82.87 82.87 82.85 82.86 6.1K
14:18 82.86 82.87 82.85 82.85 2.7K
14:19 82.87 82.97 82.84 82.97 10.6K
14:20 82.99 82.99 82.98 82.98 2.7K
14:21 82.98 82.98 82.98 82.98 1.1K
14:22 82.98 82.98 82.98 82.98 0.7K
14:23 82.98 83.05 82.98 83.03 5.5K
14:24 83.03 83.04 82.93 82.93 7.9K
14:25 82.93 83.01 82.93 82.98 6.6K
14:26 82.98 83.01 82.98 83.01 8.4K
14:27 83.01 83.01 82.97 82.97 4.2K
14:28 82.97 82.97 82.97 82.97 2.9K
14:29 82.97 82.97 82.97 82.97 1.0K
14:30 82.94 82.94 82.90 82.90 2.9K
14:31 82.91 82.91 82.90 82.90 1.8K
14:32 82.92 82.92 82.91 82.91 3.0K
14:33 82.91 82.91 82.90 82.91 2.4K
14:34 82.93 82.94 82.93 82.94 1.7K
14:35 82.93 82.93 82.91 82.91 2.2K
14:36 82.91 82.93 82.91 82.93 3.6K
14:37 82.95 82.95 82.92 82.94 2.4K
14:38 82.94 82.94 82.93 82.94 2.9K
14:39 82.93 82.93 82.92 82.92 3.0K
14:40 82.92 82.92 82.92 82.92 1.3K
14:41 82.91 82.93 82.89 82.89 3.4K
14:42 82.89 82.93 82.89 82.93 4.5K
14:43 82.93 82.97 82.93 82.97 2.0K
14:44 82.97 82.99 82.97 82.99 1.2K
14:45 82.99 83.00 82.99 83.00 5.6K
14:46 83.00 83.01 83.00 83.01 1.1K
14:47 83.01 83.02 83.00 83.02 2.7K
14:48 83.02 83.04 83.02 83.04 7.0K
14:49 83.05 83.08 83.05 83.08 3.3K
14:50 83.08 83.09 83.08 83.09 3.9K
14:51 83.09 83.09 83.09 83.09 1.3K
14:52 83.11 83.14 83.11 83.14 2.7K
14:53 83.14 83.16 83.14 83.15 16.9K
14:54 83.15 83.15 83.12 83.12 4.6K
14:55 83.12 83.15 83.12 83.15 4.3K
14:56 83.15 83.15 83.15 83.15 1.3K
14:57 83.10 83.10 83.09 83.09 4.1K
14:58 83.09 83.12 83.09 83.10 3.4K
14:59 83.10 83.10 83.09 83.10 1.9K
15:00 83.09 83.10 83.09 83.09 2.8K
15:01 83.09 83.09 83.07 83.07 2.5K
15:02 83.07 83.07 83.03 83.04 3.5K
15:03 83.04 83.04 83.04 83.04 1.4K
15:04 83.02 83.03 83.02 83.03 2.9K
15:05 83.04 83.04 83.03 83.03 2.3K
15:06 83.03 83.05 83.03 83.05 1.8K
15:07 83.05 83.05 83.02 83.02 3.0K
15:08 83.02 83.02 83.01 83.01 36.1K
15:09 83.01 83.01 82.98 82.98 1.8K
15:10 82.98 83.00 82.98 83.00 3.8K
15:11 83.00 83.01 83.00 83.01 2.4K
15:12 82.99 82.99 82.98 82.98 1.6K
15:13 82.98 82.99 82.98 82.98 2.3K
15:14 82.98 83.01 82.98 83.01 7.9K
15:15 83.01 83.01 82.99 82.99 2.3K
15:16 83.01 83.03 83.01 83.03 4.3K
15:17 83.03 83.04 83.00 83.02 2.4K
15:18 83.02 83.02 82.98 83.00 2.9K
15:19 83.00 83.00 82.99 83.00 2.9K
15:20 83.00 83.02 82.99 83.02 4.0K
15:21 83.02 83.02 83.00 83.01 1.4K
15:22 83.01 83.08 83.01 83.08 5.5K
15:23 83.08 83.08 83.07 83.07 1.8K
15:24 83.04 83.06 83.04 83.04 3.8K
15:25 83.05 83.05 83.05 83.05 1.1K
15:26 83.05 83.05 83.05 83.05 2.0K
15:27 83.03 83.03 83.00 83.00 3.1K
15:28 82.99 83.02 82.99 83.02 5.6K
15:29 83.02 83.02 82.98 82.98 1.6K
15:30 82.98 83.04 82.98 83.04 4.2K
15:31 83.04 83.04 83.03 83.03 6.8K
15:32 83.03 83.03 83.03 83.03 1.7K
15:33 83.03 83.06 83.03 83.05 6.9K
15:34 83.08 83.09 83.04 83.04 2.1K
15:35 83.06 83.06 83.02 83.02 3.8K
15:36 83.02 83.02 82.98 82.98 4.2K
15:37 83.00 83.00 82.99 82.99 5.8K
15:38 82.99 83.00 82.98 83.00 1.8K
15:39 83.00 83.02 83.00 83.02 7.8K
15:40 83.02 83.03 83.01 83.03 4.6K
15:41 83.00 83.00 82.99 83.00 3.8K
15:42 83.00 83.00 82.95 82.97 3.3K
15:43 82.95 82.95 82.94 82.94 2.6K
15:44 82.93 82.97 82.93 82.97 9.2K
15:45 83.00 83.00 82.97 82.97 5.3K
15:46 82.97 83.02 82.97 83.02 5.6K
15:47 83.01 83.01 82.99 83.00 5.9K
15:48 83.00 83.00 82.96 82.99 6.8K
15:49 82.99 83.01 82.98 82.99 5.4K
15:50 82.99 83.07 82.99 83.07 7.6K
15:51 83.13 83.19 83.08 83.10 19.9K
15:52 83.10 83.11 83.07 83.10 10.8K
15:53 83.11 83.14 83.09 83.14 11.9K
15:54 83.12 83.12 83.08 83.08 21.5K
15:55 83.11 83.16 83.11 83.16 19.1K
15:56 83.15 83.22 83.15 83.19 22.7K
15:57 83.20 83.24 83.20 83.22 56.1K
15:58 83.20 83.24 83.20 83.23 37.9K
15:59 83.24 83.31 83.24 83.31 47.3K
16:00 83.31 83.50 83.18 83.49 1,479.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据