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 83.62 84.18 83.20 83.76 14.9K
09:32 83.76 83.76 83.63 83.63 0.4K
09:33 83.63 83.66 83.63 83.66 2.1K
09:34 83.66 83.66 83.57 83.57 2.0K
09:35 83.57 83.57 83.36 83.38 3.4K
09:36 83.36 83.43 83.20 83.25 8.4K
09:37 83.17 83.17 83.11 83.11 2.7K
09:38 83.05 83.08 83.04 83.05 4.5K
09:39 83.05 83.05 83.00 83.00 0.3K
09:40 83.00 83.00 83.00 83.00 0.2K
09:41 83.02 83.03 83.02 83.03 1.6K
09:42 83.15 83.17 83.05 83.05 12.4K
09:43 83.06 83.15 83.06 83.15 3.8K
09:44 83.15 83.29 83.15 83.26 2.0K
09:45 83.27 83.34 83.20 83.29 9.6K
09:46 83.29 83.36 83.24 83.36 3.6K
09:47 83.34 83.45 83.34 83.36 5.2K
09:48 83.36 83.40 83.36 83.39 2.7K
09:49 83.40 83.52 83.40 83.52 15.5K
09:50 83.54 83.55 83.47 83.47 4.2K
09:51 83.47 83.47 83.45 83.46 20.1K
09:52 83.49 83.49 83.43 83.43 2.0K
09:53 83.43 83.43 83.37 83.37 1.7K
09:54 83.42 83.44 83.42 83.44 2.4K
09:55 83.44 83.57 83.44 83.52 7.9K
09:56 83.50 83.66 83.50 83.64 7.5K
09:57 83.64 83.84 83.64 83.84 4.9K
09:58 83.87 83.87 83.85 83.85 1.0K
09:59 83.82 83.89 83.82 83.82 10.3K
10:00 83.81 83.94 83.81 83.94 8.9K
10:01 83.94 84.05 83.94 84.03 3.9K
10:02 83.90 84.08 83.90 84.08 9.3K
10:03 84.11 84.13 84.03 84.13 11.4K
10:04 84.14 84.14 84.06 84.06 7.9K
10:05 84.06 84.13 84.06 84.09 5.1K
10:06 84.09 84.09 83.96 84.01 5.0K
10:07 84.01 84.12 84.01 84.12 2.9K
10:08 84.12 84.12 84.02 84.03 2.7K
10:09 84.03 84.16 84.03 84.16 2.8K
10:10 84.13 84.13 84.07 84.10 3.8K
10:11 84.01 84.03 84.01 84.03 2.5K
10:12 84.03 84.03 83.97 83.97 0.8K
10:13 83.97 83.99 83.97 83.99 1.4K
10:14 83.99 83.99 83.97 83.97 0.6K
10:15 83.95 84.10 83.95 84.10 4.7K
10:16 84.10 84.10 84.09 84.09 2.4K
10:17 84.04 84.08 84.04 84.08 2.0K
10:18 84.08 84.15 84.07 84.07 4.5K
10:19 84.04 84.04 83.96 83.96 4.1K
10:20 83.96 83.96 83.85 83.87 1.6K
10:21 83.87 83.87 83.87 83.87 0.9K
10:22 83.91 83.94 83.91 83.94 1.9K
10:23 83.94 84.10 83.94 84.10 6.8K
10:24 84.11 84.11 84.11 84.11 4.3K
10:25 84.11 84.11 84.09 84.09 5.1K
10:26 84.09 84.09 84.03 84.03 2.5K
10:27 84.03 84.12 84.03 84.12 2.0K
10:28 84.08 84.11 84.07 84.11 2.6K
10:29 84.11 84.11 84.09 84.09 1.4K
10:30 84.07 84.07 84.00 84.01 4.1K
10:31 84.01 84.06 84.01 84.06 2.7K
10:32 84.06 84.09 84.06 84.09 0.7K
10:33 84.09 84.09 83.99 83.99 1.5K
10:34 84.05 84.08 84.05 84.08 2.4K
10:35 84.07 84.08 84.01 84.03 9.6K
10:36 84.03 84.04 83.97 83.97 3.2K
10:37 84.00 84.04 83.98 84.04 2.8K
10:38 84.04 84.04 83.95 83.95 3.1K
10:39 83.95 83.99 83.95 83.99 5.5K
10:40 84.03 84.03 83.88 83.88 2.9K
10:41 83.88 83.92 83.87 83.87 1.7K
10:42 83.88 83.90 83.87 83.87 2.9K
10:43 83.88 83.89 83.88 83.88 2.1K
10:44 83.84 83.84 83.82 83.82 6.7K
10:45 83.82 83.90 83.82 83.90 1.8K
10:46 83.87 83.96 83.87 83.91 4.7K
10:47 83.91 83.91 83.78 83.78 10.2K
10:48 83.81 83.81 83.79 83.80 4.1K
10:49 83.80 83.87 83.80 83.87 24.8K
10:50 83.87 83.88 83.87 83.88 2.0K
10:51 83.89 83.89 83.75 83.80 8.0K
10:52 83.81 83.85 83.81 83.82 3.3K
10:53 83.82 83.82 83.74 83.74 3.3K
10:54 83.74 83.77 83.74 83.77 2.9K
10:55 83.71 83.71 83.59 83.62 2.9K
10:56 83.62 83.62 83.62 83.62 1.8K
10:57 83.62 83.64 83.60 83.61 1.8K
10:58 83.61 83.61 83.59 83.59 2.9K
10:59 83.62 83.63 83.60 83.62 2.8K
11:00 83.64 83.68 83.63 83.63 5.0K
11:01 83.55 83.59 83.53 83.53 2.6K
11:02 83.53 83.53 83.49 83.49 1.5K
11:03 83.49 83.49 83.47 83.48 1.3K
11:04 83.48 83.56 83.48 83.56 1.7K
11:05 83.57 83.57 83.48 83.48 3.6K
11:06 83.48 83.48 83.29 83.29 19.3K
11:07 83.33 83.33 83.11 83.17 13.9K
11:08 83.17 83.24 83.17 83.24 2.3K
11:09 83.24 83.25 83.23 83.25 1.2K
11:10 83.22 83.23 83.22 83.23 10.2K
11:11 83.31 83.33 83.31 83.33 2.8K
11:12 83.32 83.33 83.26 83.26 5.5K
11:13 83.26 83.26 83.18 83.21 4.3K
11:14 83.21 83.24 83.20 83.24 7.7K
11:15 83.19 83.22 83.19 83.20 4.3K
11:16 83.20 83.22 83.17 83.22 9.8K
11:17 83.18 83.18 83.11 83.11 5.8K
11:18 83.14 83.15 83.04 83.04 25.4K
11:19 83.04 83.09 83.04 83.09 4.9K
11:20 83.09 83.09 83.06 83.06 2.2K
11:21 83.06 83.08 83.05 83.08 3.2K
11:22 83.08 83.08 83.08 83.08 2.2K
11:23 83.08 83.08 83.08 83.08 1.9K
11:24 83.06 83.08 83.06 83.08 1.4K
11:25 83.10 83.10 83.07 83.08 7.9K
11:26 83.08 83.08 82.95 82.95 4.4K
11:27 82.94 82.98 82.94 82.98 2.4K
11:28 82.98 82.98 82.98 82.98 2.2K
11:29 83.04 83.07 83.04 83.04 2.3K
11:30 83.04 83.08 83.04 83.08 2.0K
11:31 83.00 83.01 82.96 82.96 4.5K
11:32 82.96 82.99 82.96 82.99 1.8K
11:33 82.99 82.99 82.94 82.94 2.2K
11:34 82.94 82.95 82.94 82.94 2.1K
11:35 82.94 82.94 82.94 82.94 2.5K
11:36 82.94 82.94 82.89 82.90 2.9K
11:37 82.90 82.94 82.90 82.94 4.3K
11:38 82.92 82.94 82.91 82.94 3.3K
11:39 82.94 82.94 82.93 82.93 2.1K
11:40 82.93 82.96 82.85 82.87 4.1K
11:41 82.88 82.88 82.84 82.86 3.4K
11:42 82.86 82.86 82.85 82.85 1.6K
11:43 82.95 82.95 82.93 82.93 2.6K
11:44 83.02 83.04 82.99 82.99 2.8K
11:45 82.99 82.99 82.97 82.99 1.4K
11:46 83.00 83.00 83.00 83.00 4.6K
11:47 82.97 82.97 82.95 82.95 3.7K
11:48 82.96 82.96 82.94 82.94 5.2K
11:49 82.95 82.95 82.82 82.82 3.1K
11:50 82.82 82.82 82.82 82.82 1.0K
11:51 82.84 82.84 82.84 82.84 1.9K
11:52 82.84 82.84 82.81 82.81 1.7K
11:53 82.81 82.89 82.81 82.84 7.8K
11:54 82.84 82.84 82.82 82.83 0.7K
11:55 82.78 82.79 82.78 82.78 12.6K
11:56 82.78 82.78 82.76 82.76 2.2K
11:57 82.73 82.76 82.73 82.76 1.7K
11:58 82.69 82.71 82.68 82.71 3.4K
11:59 82.73 82.73 82.71 82.73 2.1K
12:00 82.70 82.73 82.70 82.73 2.0K
12:01 82.72 82.75 82.72 82.75 2.0K
12:02 82.73 82.73 82.70 82.71 4.1K
12:03 82.68 82.77 82.68 82.74 6.9K
12:04 82.74 82.76 82.74 82.75 4.8K
12:05 82.74 82.82 82.74 82.79 6.5K
12:06 82.79 82.80 82.78 82.78 10.9K
12:07 82.80 82.87 82.80 82.85 18.1K
12:08 82.93 83.00 82.93 83.00 10.6K
12:09 83.00 83.04 82.99 83.04 4.0K
12:10 83.04 83.15 83.04 83.15 11.4K
12:11 83.15 83.39 83.15 83.39 23.1K
12:12 83.47 83.47 83.33 83.33 17.7K
12:13 83.37 83.37 83.24 83.24 10.4K
12:14 83.30 83.30 83.23 83.23 4.4K
12:15 83.27 83.28 83.27 83.28 3.4K
12:16 83.28 83.28 83.28 83.28 4.6K
12:17 83.32 83.38 83.32 83.38 11.6K
12:18 83.37 83.47 83.27 83.47 29.4K
12:19 83.45 83.45 83.38 83.38 3.1K
12:20 83.40 83.40 83.34 83.34 3.3K
12:21 83.27 83.27 83.22 83.22 7.0K
12:22 83.22 83.23 83.21 83.23 4.8K
12:23 83.18 83.31 83.18 83.27 2.5K
12:24 83.27 83.27 83.16 83.16 6.7K
12:25 83.18 83.18 83.15 83.15 2.4K
12:26 83.15 83.15 83.02 83.02 3.8K
12:27 83.02 83.05 82.94 82.94 5.5K
12:28 82.99 83.02 82.90 82.90 9.5K
12:29 82.93 82.95 82.93 82.95 3.7K
12:30 82.99 82.99 82.91 82.91 5.9K
12:31 83.01 83.01 82.94 82.94 4.6K
12:32 82.94 83.00 82.93 83.00 3.8K
12:33 83.01 83.01 82.98 82.98 4.1K
12:34 82.97 82.99 82.93 82.99 4.2K
12:35 82.99 82.99 82.96 82.96 1.9K
12:36 82.96 82.98 82.95 82.95 3.0K
12:37 82.95 82.99 82.95 82.97 3.0K
12:38 82.97 83.03 82.97 83.03 2.3K
12:39 82.97 82.99 82.97 82.99 3.1K
12:40 82.99 82.99 82.93 82.93 2.5K
12:41 82.93 82.97 82.93 82.94 1.8K
12:42 82.94 82.94 82.89 82.89 3.4K
12:43 82.91 82.94 82.91 82.94 2.0K
12:44 82.93 82.94 82.88 82.88 1.9K
12:45 82.91 82.91 82.91 82.91 1.3K
12:46 82.88 82.91 82.86 82.86 3.1K
12:47 82.86 82.90 82.86 82.90 1.1K
12:48 82.93 82.93 82.90 82.90 3.4K
12:49 82.90 82.92 82.90 82.92 5.9K
12:50 82.92 82.99 82.92 82.98 4.1K
12:51 82.98 82.98 82.90 82.93 3.4K
12:52 82.91 82.99 82.88 82.99 5.6K
12:53 83.00 83.06 82.99 83.03 15.3K
12:54 83.03 83.04 82.99 83.04 2.5K
12:55 83.04 83.04 82.95 82.95 5.8K
12:56 82.95 82.98 82.94 82.97 4.0K
12:57 82.99 83.04 82.99 82.99 8.7K
12:58 82.99 83.08 82.99 83.08 2.1K
12:59 83.08 83.08 83.02 83.02 4.9K
13:00 83.02 83.02 83.00 83.00 2.9K
13:01 83.00 83.05 83.00 83.05 2.5K
13:02 83.04 83.05 83.00 83.01 3.4K
13:03 83.01 83.04 83.01 83.04 3.1K
13:04 83.00 83.03 83.00 83.03 6.2K
13:05 83.03 83.04 83.03 83.04 3.3K
13:06 82.99 83.06 82.99 83.06 2.8K
13:07 83.05 83.08 83.05 83.05 3.2K
13:08 83.08 83.08 83.03 83.03 3.8K
13:09 83.01 83.04 83.01 83.04 1.9K
13:10 83.05 83.05 83.04 83.04 1.5K
13:11 83.04 83.08 83.04 83.06 2.7K
13:12 83.06 83.09 83.02 83.02 3.8K
13:13 83.02 83.02 83.00 83.02 4.4K
13:14 83.06 83.07 83.06 83.07 7.0K
13:15 83.09 83.09 83.07 83.08 1.9K
13:16 83.07 83.09 83.07 83.08 3.5K
13:17 83.09 83.11 83.06 83.06 4.5K
13:18 83.04 83.04 82.97 82.99 12.3K
13:19 82.99 83.04 82.99 83.02 7.7K
13:20 83.01 83.01 82.94 82.94 21.2K
13:21 82.95 83.00 82.95 83.00 3.2K
13:22 83.00 83.00 82.97 82.97 5.9K
13:23 82.97 83.08 82.97 83.08 10.2K
13:24 83.08 83.08 82.94 82.96 5.3K
13:25 82.96 83.01 82.96 83.01 2.5K
13:26 82.97 83.00 82.97 83.00 6.0K
13:27 83.00 83.02 83.00 83.02 1.7K
13:28 83.02 83.02 82.99 82.99 2.7K
13:29 82.99 82.99 82.97 82.97 7.5K
13:30 82.97 82.97 82.88 82.88 5.9K
13:31 82.90 82.90 82.90 82.90 3.0K
13:32 82.90 82.96 82.90 82.96 6.3K
13:33 82.96 82.98 82.96 82.98 1.7K
13:34 82.98 83.02 82.98 83.02 3.3K
13:35 83.02 83.04 83.02 83.04 1.0K
13:36 83.04 83.04 82.98 82.98 3.2K
13:37 82.98 82.98 82.96 82.97 3.3K
13:38 82.97 82.98 82.96 82.96 1.7K
13:39 82.99 83.02 82.99 83.02 3.4K
13:40 82.99 82.99 82.96 82.98 5.8K
13:41 82.98 83.00 82.98 82.98 5.8K
13:42 82.99 83.00 82.95 82.96 34.8K
13:43 82.95 82.95 82.95 82.95 2.8K
13:44 82.98 82.99 82.98 82.99 1.6K
13:45 82.99 83.06 82.99 83.06 7.0K
13:46 83.05 83.07 83.05 83.05 3.9K
13:47 83.05 83.05 83.02 83.02 2.6K
13:48 83.02 83.02 82.98 82.98 7.9K
13:49 82.98 82.98 82.93 82.94 2.9K
13:50 82.94 82.97 82.94 82.96 3.3K
13:51 82.96 83.01 82.96 83.01 1.0K
13:52 82.96 82.96 82.92 82.92 2.6K
13:53 82.92 82.99 82.91 82.99 4.2K
13:54 83.00 83.01 83.00 83.01 0.8K
13:55 83.01 83.06 83.01 83.06 1.1K
13:56 83.03 83.03 83.02 83.02 9.4K
13:57 83.00 83.00 83.00 83.00 2.5K
13:58 83.00 83.03 83.00 83.03 1.9K
13:59 83.02 83.02 83.02 83.02 4.6K
14:00 83.00 83.01 83.00 83.01 1.7K
14:01 83.01 83.01 83.01 83.01 1.3K
14:02 83.04 83.04 83.03 83.04 5.2K
14:03 83.05 83.05 83.03 83.04 5.4K
14:04 83.04 83.09 83.04 83.09 5.9K
14:05 83.11 83.13 83.10 83.13 3.4K
14:06 83.13 83.13 83.11 83.12 2.5K
14:07 83.12 83.12 83.08 83.08 3.6K
14:08 83.07 83.11 83.07 83.11 3.1K
14:09 83.11 83.13 83.11 83.13 2.1K
14:10 83.13 83.15 83.13 83.15 0.6K
14:11 83.15 83.15 83.12 83.12 2.4K
14:12 83.12 83.15 83.12 83.15 0.8K
14:13 83.15 83.16 83.14 83.14 3.9K
14:14 83.14 83.18 83.14 83.18 1.0K
14:15 83.17 83.18 83.17 83.18 1.3K
14:16 83.23 83.25 83.23 83.25 11.8K
14:17 83.25 83.25 83.23 83.23 3.6K
14:18 83.23 83.25 83.23 83.25 0.6K
14:19 83.25 83.25 83.24 83.24 1.0K
14:20 83.26 83.26 83.26 83.26 0.7K
14:21 83.26 83.26 83.24 83.24 3.0K
14:22 83.24 83.24 83.23 83.23 1.7K
14:23 83.23 83.23 83.18 83.18 7.6K
14:24 83.19 83.19 83.18 83.19 8.0K
14:25 83.19 83.21 83.18 83.20 2.1K
14:26 83.20 83.23 83.17 83.23 4.5K
14:27 83.24 83.27 83.24 83.24 2.1K
14:28 83.26 83.29 83.25 83.25 2.8K
14:29 83.26 83.27 83.24 83.24 7.9K
14:30 83.24 83.25 83.24 83.25 2.2K
14:31 83.25 83.26 83.24 83.24 2.1K
14:32 83.25 83.25 83.23 83.23 3.9K
14:33 83.19 83.20 83.19 83.19 2.6K
14:34 83.21 83.21 83.20 83.20 1.8K
14:35 83.22 83.23 83.19 83.23 5.8K
14:36 83.24 83.27 83.24 83.25 5.3K
14:37 83.28 83.28 83.25 83.27 3.1K
14:38 83.27 83.27 83.24 83.25 3.8K
14:39 83.25 83.25 83.24 83.25 3.4K
14:40 83.27 83.27 83.25 83.26 4.3K
14:41 83.26 83.26 83.25 83.25 1.9K
14:42 83.25 83.25 83.25 83.25 1.1K
14:43 83.25 83.27 83.24 83.27 3.3K
14:44 83.27 83.31 83.27 83.31 1.4K
14:45 83.31 83.32 83.30 83.32 3.0K
14:46 83.32 83.33 83.32 83.33 1.8K
14:47 83.33 83.36 83.33 83.34 4.0K
14:48 83.34 83.34 83.32 83.34 5.6K
14:49 83.33 83.33 83.25 83.27 6.3K
14:50 83.27 83.28 83.26 83.28 1.8K
14:51 83.28 83.32 83.28 83.28 6.7K
14:52 83.28 83.28 83.24 83.24 1.4K
14:53 83.24 83.24 83.21 83.21 4.4K
14:54 83.23 83.23 83.21 83.21 3.1K
14:55 83.21 83.21 83.16 83.18 2.9K
14:56 83.17 83.17 83.17 83.17 1.5K
14:57 83.17 83.20 83.17 83.20 4.1K
14:58 83.20 83.20 83.19 83.19 3.7K
14:59 83.19 83.19 83.17 83.19 2.6K
15:00 83.23 83.27 83.23 83.27 3.4K
15:01 83.26 83.26 83.14 83.20 6.5K
15:02 83.20 83.21 83.18 83.18 3.1K
15:03 83.18 83.19 83.16 83.19 2.5K
15:04 83.19 83.21 83.19 83.21 5.6K
15:05 83.19 83.19 83.19 83.19 5.8K
15:06 83.21 83.23 83.21 83.22 2.1K
15:07 83.22 83.27 83.21 83.27 5.6K
15:08 83.27 83.33 83.27 83.29 6.6K
15:09 83.27 83.28 83.24 83.28 9.0K
15:10 83.29 83.29 83.27 83.27 2.7K
15:11 83.29 83.30 83.29 83.29 2.6K
15:12 83.28 83.28 83.28 83.28 6.7K
15:13 83.28 83.28 83.24 83.24 3.9K
15:14 83.24 83.25 83.22 83.22 5.1K
15:15 83.22 83.24 83.22 83.22 3.8K
15:16 83.22 83.22 83.22 83.22 1.7K
15:17 83.22 83.23 83.20 83.23 2.6K
15:18 83.23 83.23 83.18 83.18 6.1K
15:19 83.18 83.21 83.17 83.18 8.9K
15:20 83.18 83.19 83.16 83.18 3.3K
15:21 83.18 83.20 83.17 83.17 4.1K
15:22 83.17 83.17 83.16 83.16 3.6K
15:23 83.11 83.14 83.11 83.14 3.5K
15:24 83.14 83.16 83.14 83.15 4.0K
15:25 83.15 83.20 83.15 83.19 5.0K
15:26 83.19 83.21 83.18 83.18 6.7K
15:27 83.18 83.20 83.16 83.16 3.8K
15:28 83.18 83.19 83.18 83.19 2.7K
15:29 83.19 83.20 83.16 83.20 6.2K
15:30 83.21 83.21 83.17 83.19 8.4K
15:31 83.17 83.19 83.17 83.18 6.0K
15:32 83.19 83.19 83.19 83.19 2.4K
15:33 83.19 83.19 83.14 83.17 11.4K
15:34 83.17 83.19 83.17 83.17 5.6K
15:35 83.17 83.19 83.16 83.16 7.6K
15:36 83.13 83.14 83.12 83.14 5.6K
15:37 83.16 83.17 83.13 83.13 30.8K
15:38 83.14 83.14 83.14 83.14 3.2K
15:39 83.14 83.16 83.12 83.16 2.0K
15:40 83.15 83.17 83.15 83.17 5.1K
15:41 83.17 83.19 83.17 83.19 5.0K
15:42 83.18 83.23 83.18 83.22 18.7K
15:43 83.22 83.22 83.18 83.22 6.5K
15:44 83.23 83.24 83.23 83.24 5.3K
15:45 83.29 83.29 83.26 83.26 10.9K
15:46 83.26 83.33 83.26 83.33 13.0K
15:47 83.34 83.35 83.32 83.34 8.2K
15:48 83.34 83.37 83.34 83.37 9.5K
15:49 83.37 83.39 83.37 83.38 7.7K
15:50 83.36 83.41 83.36 83.41 11.1K
15:51 83.55 83.55 83.43 83.43 21.7K
15:52 83.47 83.52 83.47 83.52 9.3K
15:53 83.52 83.52 83.46 83.46 22.0K
15:54 83.47 83.55 83.47 83.54 12.2K
15:55 83.51 83.51 83.49 83.51 24.4K
15:56 83.60 83.60 83.54 83.59 31.7K
15:57 83.59 83.60 83.59 83.60 33.8K
15:58 83.60 83.61 83.60 83.60 39.7K
15:59 83.57 83.57 83.52 83.52 56.1K
16:00 83.55 83.62 83.38 83.60 614.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据