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 83.35 84.69 83.08 83.35 39.5K
09:32 83.35 83.38 83.35 83.38 4.5K
09:33 83.42 83.42 83.42 83.42 0.4K
09:34 83.42 83.44 83.42 83.44 0.6K
09:35 83.44 83.44 83.44 83.44 0.5K
09:36 83.44 83.45 83.44 83.45 2.2K
09:37 83.45 83.45 83.45 83.45 1.0K
09:38 83.45 83.45 83.35 83.35 1.6K
09:39 83.29 83.29 83.29 83.29 19.4K
09:40 83.29 83.29 83.23 83.28 1.3K
09:41 83.28 83.32 83.28 83.32 1.2K
09:42 83.32 83.44 83.32 83.42 2.8K
09:43 83.42 83.53 83.40 83.53 2.8K
09:44 83.53 83.53 83.45 83.45 1.2K
09:45 83.45 83.45 83.44 83.44 0.4K
09:46 83.44 83.45 83.44 83.45 0.5K
09:47 83.35 83.35 83.24 83.33 2.1K
09:48 83.33 83.33 83.20 83.20 1.5K
09:49 83.21 83.21 83.21 83.21 0.3K
09:50 83.21 83.21 83.21 83.21 0.6K
09:51 83.15 83.16 83.13 83.16 2.1K
09:52 83.16 83.19 83.16 83.16 2.2K
09:53 83.16 83.19 83.16 83.16 1.7K
09:54 83.16 83.29 83.16 83.29 3.4K
09:55 83.30 83.30 83.30 83.30 1.9K
09:56 83.30 83.30 83.27 83.27 6.9K
09:57 83.27 83.27 83.22 83.22 1.3K
09:58 83.22 83.22 83.18 83.18 1.5K
09:59 83.18 83.18 83.18 83.18 0.3K
10:00 83.18 83.19 83.14 83.14 1.9K
10:01 82.98 83.04 82.98 83.03 5.9K
10:02 83.03 83.03 82.95 82.99 3.6K
10:03 83.04 83.04 82.92 82.92 2.3K
10:04 82.92 83.04 82.92 83.04 1.0K
10:05 83.04 83.20 82.99 83.20 2.3K
10:06 83.20 83.20 83.10 83.10 2.7K
10:07 83.14 83.16 83.09 83.16 1.9K
10:08 83.18 83.18 83.18 83.18 1.1K
10:09 83.18 83.18 83.12 83.13 9.6K
10:10 83.13 83.22 83.13 83.22 1.8K
10:11 83.22 83.22 83.10 83.10 2.3K
10:12 83.06 83.06 82.94 82.94 1.6K
10:13 82.94 82.99 82.94 82.99 1.9K
10:14 83.02 83.02 83.02 83.02 0.9K
10:15 83.02 83.05 83.02 83.05 0.3K
10:16 83.05 83.12 83.03 83.03 3.0K
10:17 83.03 83.03 83.03 83.03 0.9K
10:18 83.03 83.09 83.03 83.09 0.7K
10:19 83.06 83.06 83.06 83.06 0.9K
10:20 83.06 83.06 83.00 83.00 1.7K
10:21 83.00 83.04 83.00 83.04 3.0K
10:22 83.04 83.04 83.00 83.00 0.4K
10:23 83.01 83.01 83.01 83.01 1.4K
10:24 83.01 83.01 83.01 83.01 0.6K
10:25 83.07 83.07 82.87 82.87 22.2K
10:26 82.93 82.93 82.93 82.93 0.5K
10:27 82.89 82.93 82.89 82.89 1.3K
10:28 82.89 82.89 82.83 82.83 4.2K
10:29 82.83 82.83 82.79 82.79 1.0K
10:30 82.75 82.78 82.75 82.78 3.5K
10:31 82.78 82.78 82.71 82.78 2.4K
10:32 82.78 82.78 82.71 82.71 1.8K
10:33 82.74 82.76 82.74 82.75 1.2K
10:34 82.71 82.71 82.71 82.71 2.0K
10:35 82.71 82.71 82.68 82.68 3.2K
10:36 82.68 82.68 82.60 82.68 2.3K
10:37 82.66 82.67 82.66 82.67 1.3K
10:38 82.67 82.67 82.67 82.67 0.1K
10:39 82.67 82.67 82.64 82.67 3.0K
10:40 82.67 82.67 82.64 82.64 0.8K
10:41 82.64 82.64 82.63 82.64 1.5K
10:42 82.64 82.66 82.60 82.60 2.2K
10:43 82.60 82.60 82.60 82.60 0.5K
10:44 82.60 82.60 82.55 82.55 1.3K
10:45 82.57 82.57 82.57 82.57 1.1K
10:46 82.58 82.60 82.58 82.60 1.7K
10:47 82.60 82.60 82.60 82.60 0.9K
10:48 82.64 82.64 82.64 82.64 1.6K
10:49 82.64 82.65 82.64 82.65 1.5K
10:50 82.64 82.64 82.64 82.64 2.6K
10:51 82.62 82.62 82.60 82.60 1.3K
10:52 82.60 82.60 82.57 82.57 0.9K
10:53 82.58 82.58 82.58 82.58 1.4K
10:54 82.58 82.58 82.51 82.55 4.3K
10:55 82.55 82.55 82.53 82.53 1.4K
10:56 82.52 82.52 82.51 82.51 4.3K
10:57 82.51 82.51 82.50 82.50 3.8K
10:58 82.50 82.53 82.50 82.51 1.3K
10:59 82.54 82.57 82.54 82.57 1.6K
11:00 82.57 82.58 82.56 82.56 1.9K
11:01 82.64 82.66 82.64 82.66 4.6K
11:02 82.66 82.77 82.66 82.77 1.2K
11:03 82.77 82.77 82.70 82.70 4.9K
11:04 82.67 82.67 82.62 82.66 4.1K
11:05 82.63 82.69 82.63 82.69 1.1K
11:06 82.69 82.69 82.64 82.64 1.7K
11:07 82.61 82.61 82.58 82.58 0.8K
11:08 82.58 82.66 82.58 82.64 2.7K
11:09 82.64 82.64 82.62 82.62 1.1K
11:10 82.63 82.63 82.60 82.60 1.1K
11:11 82.60 82.64 82.58 82.64 7.5K
11:12 82.71 82.72 82.70 82.72 7.2K
11:13 82.70 82.71 82.70 82.71 2.1K
11:14 82.71 82.72 82.70 82.72 1.3K
11:15 82.69 82.70 82.67 82.67 7.4K
11:16 82.64 82.65 82.64 82.65 2.5K
11:17 82.65 82.65 82.60 82.60 0.9K
11:18 82.56 82.56 82.52 82.52 2.7K
11:19 82.52 82.60 82.52 82.60 5.9K
11:20 82.60 82.63 82.59 82.59 2.6K
11:21 82.59 82.59 82.59 82.59 0.6K
11:22 82.59 82.60 82.59 82.60 2.7K
11:23 82.60 82.60 82.56 82.56 0.5K
11:24 82.53 82.53 82.48 82.48 2.8K
11:25 82.48 82.48 82.45 82.48 3.8K
11:26 82.48 82.50 82.48 82.50 1.1K
11:27 82.50 82.51 82.50 82.51 3.7K
11:28 82.52 82.56 82.52 82.54 2.0K
11:29 82.56 82.56 82.54 82.56 1.8K
11:30 82.58 82.60 82.58 82.60 2.5K
11:31 82.59 82.59 82.59 82.59 3.0K
11:32 82.59 82.59 82.57 82.57 0.7K
11:33 82.57 82.59 82.57 82.59 1.6K
11:34 82.59 82.61 82.59 82.61 1.7K
11:35 82.63 82.65 82.61 82.61 4.9K
11:36 82.60 82.60 82.60 82.60 1.2K
11:37 82.60 82.60 82.57 82.57 1.2K
11:38 82.57 82.57 82.57 82.57 1.0K
11:39 82.57 82.65 82.57 82.65 0.7K
11:40 82.65 82.65 82.65 82.65 1.5K
11:41 82.65 82.70 82.65 82.70 2.8K
11:42 82.69 82.71 82.67 82.67 4.2K
11:43 82.67 82.67 82.64 82.64 1.2K
11:44 82.65 82.73 82.65 82.73 4.2K
11:45 82.73 82.73 82.65 82.65 2.6K
11:46 82.65 82.66 82.65 82.66 0.5K
11:47 82.65 82.67 82.65 82.65 5.7K
11:48 82.66 82.69 82.66 82.69 3.5K
11:49 82.67 82.71 82.65 82.71 2.2K
11:50 82.71 82.72 82.71 82.72 0.3K
11:51 82.72 82.77 82.72 82.74 0.8K
11:52 82.74 82.76 82.73 82.76 1.6K
11:53 82.79 82.79 82.76 82.76 2.3K
11:54 82.76 82.76 82.72 82.72 2.0K
11:55 82.72 82.72 82.70 82.70 2.7K
11:56 82.70 82.70 82.68 82.68 2.7K
11:57 82.70 82.71 82.67 82.71 2.9K
11:58 82.70 82.70 82.70 82.70 2.0K
11:59 82.70 82.77 82.70 82.77 2.1K
12:00 82.76 82.76 82.76 82.76 1.7K
12:01 82.76 82.76 82.76 82.76 0.6K
12:02 82.76 82.76 82.76 82.76 0.3K
12:03 82.77 82.78 82.73 82.73 3.6K
12:04 82.73 82.75 82.70 82.70 1.1K
12:05 82.69 82.69 82.69 82.69 1.1K
12:06 82.69 82.69 82.67 82.67 0.7K
12:07 82.69 82.69 82.69 82.69 0.8K
12:08 82.69 82.73 82.69 82.73 2.4K
12:09 82.79 82.79 82.79 82.79 4.7K
12:10 82.79 82.79 82.73 82.73 2.9K
12:11 82.74 82.74 82.73 82.73 0.4K
12:12 82.71 82.71 82.69 82.69 3.6K
12:13 82.69 82.70 82.68 82.70 1.7K
12:14 82.70 82.73 82.70 82.73 1.7K
12:15 82.72 82.74 82.72 82.74 1.4K
12:16 82.73 82.73 82.72 82.72 1.7K
12:17 82.72 82.74 82.72 82.74 0.7K
12:18 82.74 82.74 82.73 82.73 1.8K
12:19 82.75 82.75 82.64 82.64 12.3K
12:20 82.62 82.64 82.62 82.64 8.1K
12:21 82.59 82.59 82.56 82.56 2.4K
12:22 82.56 82.57 82.56 82.57 2.0K
12:23 82.58 82.59 82.58 82.59 3.5K
12:24 82.59 82.66 82.59 82.66 1.5K
12:25 82.66 82.67 82.62 82.67 4.7K
12:26 82.67 82.71 82.67 82.70 2.8K
12:27 82.67 82.67 82.67 82.67 2.9K
12:28 82.69 82.69 82.68 82.68 2.1K
12:29 82.66 82.66 82.64 82.64 2.4K
12:30 82.64 82.64 82.61 82.62 1.8K
12:31 82.62 82.64 82.61 82.64 0.6K
12:32 82.64 82.64 82.62 82.62 1.8K
12:33 82.62 82.63 82.62 82.63 3.1K
12:34 82.63 82.64 82.60 82.64 3.1K
12:35 82.61 82.62 82.61 82.61 5.9K
12:36 82.61 82.66 82.61 82.66 1.7K
12:37 82.61 82.63 82.60 82.63 3.3K
12:38 82.63 82.63 82.60 82.62 3.4K
12:39 82.62 82.64 82.61 82.64 9.2K
12:40 82.64 82.64 82.60 82.60 2.5K
12:41 82.61 82.61 82.60 82.61 2.0K
12:42 82.57 82.57 82.53 82.53 3.9K
12:43 82.53 82.53 82.52 82.52 2.5K
12:44 82.54 82.57 82.54 82.57 2.6K
12:45 82.57 82.57 82.57 82.57 0.2K
12:46 82.55 82.55 82.55 82.55 1.7K
12:47 82.54 82.57 82.54 82.57 1.8K
12:48 82.57 82.57 82.53 82.53 1.5K
12:49 82.53 82.53 82.51 82.51 2.2K
12:50 82.52 82.53 82.51 82.51 2.2K
12:51 82.50 82.50 82.50 82.50 3.3K
12:52 82.51 82.51 82.50 82.50 5.2K
12:53 82.50 82.50 82.50 82.50 4.8K
12:54 82.48 82.51 82.48 82.51 3.2K
12:55 82.50 82.50 82.47 82.47 2.2K
12:56 82.47 82.48 82.47 82.48 1.0K
12:57 82.47 82.50 82.45 82.45 6.0K
12:58 82.45 82.49 82.45 82.49 2.5K
12:59 82.49 82.49 82.46 82.47 2.0K
13:00 82.49 82.49 82.45 82.45 2.9K
13:01 82.45 82.45 82.44 82.44 3.6K
13:02 82.45 82.45 82.39 82.39 7.2K
13:03 82.38 82.38 82.34 82.34 5.4K
13:04 82.34 82.38 82.34 82.38 3.9K
13:05 82.38 82.38 82.35 82.35 2.6K
13:06 82.37 82.38 82.37 82.38 1.4K
13:07 82.39 82.39 82.35 82.36 4.9K
13:08 82.36 82.37 82.35 82.37 2.3K
13:09 82.37 82.38 82.36 82.36 3.9K
13:10 82.35 82.36 82.34 82.34 7.2K
13:11 82.34 82.35 82.34 82.35 0.6K
13:12 82.35 82.36 82.32 82.32 21.3K
13:13 82.29 82.29 82.24 82.25 2.6K
13:14 82.25 82.29 82.24 82.29 3.9K
13:15 82.29 82.32 82.26 82.32 3.8K
13:16 82.32 82.33 82.28 82.28 4.0K
13:17 82.27 82.29 82.27 82.28 4.0K
13:18 82.29 82.33 82.28 82.32 4.0K
13:19 82.34 82.38 82.34 82.38 3.8K
13:20 82.37 82.38 82.36 82.36 4.8K
13:21 82.35 82.35 82.33 82.33 3.5K
13:22 82.34 82.38 82.34 82.36 11.1K
13:23 82.32 82.32 82.28 82.29 11.8K
13:24 82.29 82.34 82.29 82.33 9.6K
13:25 82.32 82.32 82.29 82.29 3.2K
13:26 82.29 82.31 82.26 82.31 3.1K
13:27 82.31 82.31 82.26 82.29 1.2K
13:28 82.29 82.30 82.28 82.28 2.3K
13:29 82.27 82.27 82.22 82.22 3.5K
13:30 82.21 82.21 82.20 82.20 2.6K
13:31 82.20 82.20 82.17 82.17 1.2K
13:32 82.15 82.15 82.12 82.12 1.2K
13:33 82.12 82.15 82.12 82.15 2.0K
13:34 82.15 82.15 82.13 82.15 1.9K
13:35 82.15 82.15 82.09 82.11 1.6K
13:36 82.11 82.13 82.11 82.13 2.7K
13:37 82.18 82.20 82.18 82.20 2.5K
13:38 82.20 82.20 82.15 82.15 1.6K
13:39 82.15 82.22 82.15 82.18 4.0K
13:40 82.16 82.16 82.06 82.06 1.9K
13:41 82.07 82.07 82.07 82.07 0.6K
13:42 82.07 82.07 82.02 82.02 1.3K
13:43 82.02 82.02 81.98 82.00 1.3K
13:44 82.00 82.00 81.96 81.96 0.6K
13:45 81.96 81.96 81.93 81.94 1.9K
13:46 81.91 81.94 81.91 81.94 1.1K
13:47 81.97 82.02 81.97 82.02 9.1K
13:48 82.02 82.02 81.94 81.94 36.2K
13:49 81.94 82.00 81.94 82.00 1.6K
13:50 82.00 82.00 82.00 82.00 1.2K
13:51 82.00 82.00 81.97 81.97 1.3K
13:52 81.97 81.97 81.96 81.96 1.2K
13:53 81.96 81.98 81.96 81.98 1.2K
13:54 81.98 82.00 81.98 82.00 2.8K
13:55 82.00 82.00 81.97 81.99 1.0K
13:56 82.00 82.00 81.97 81.97 2.2K
13:57 82.01 82.01 82.00 82.00 6.9K
13:58 82.02 82.02 82.02 82.02 1.5K
13:59 82.02 82.02 82.00 82.00 1.2K
14:00 82.00 82.00 81.94 81.94 1.5K
14:01 81.94 81.94 81.92 81.92 0.8K
14:02 81.92 82.00 81.91 82.00 7.7K
14:03 82.00 82.02 82.00 82.00 2.9K
14:04 82.00 82.00 82.00 82.00 2.2K
14:05 82.00 82.01 82.00 82.01 1.3K
14:06 82.01 82.05 82.01 82.03 1.0K
14:07 82.03 82.06 82.03 82.06 1.5K
14:08 82.02 82.03 82.02 82.03 1.8K
14:09 82.03 82.10 82.03 82.10 1.5K
14:10 82.10 82.11 82.10 82.10 2.0K
14:11 82.10 82.10 82.09 82.10 2.6K
14:12 82.10 82.10 82.05 82.05 2.7K
14:13 82.05 82.06 82.05 82.06 0.9K
14:14 82.06 82.08 82.06 82.08 0.5K
14:15 82.10 82.10 82.10 82.10 1.4K
14:16 82.12 82.12 82.07 82.07 2.0K
14:17 82.07 82.07 82.03 82.04 1.1K
14:18 82.04 82.05 82.04 82.05 1.2K
14:19 82.05 82.05 82.05 82.05 3.9K
14:20 82.11 82.11 82.05 82.05 5.5K
14:21 82.05 82.05 82.04 82.04 0.4K
14:22 82.02 82.09 82.00 82.09 17.1K
14:23 82.07 82.07 82.00 82.00 6.4K
14:24 82.00 82.01 81.99 82.00 8.9K
14:25 82.01 82.03 82.00 82.03 4.9K
14:26 82.01 82.03 82.01 82.01 5.8K
14:27 82.04 82.05 82.04 82.05 20.0K
14:28 82.05 82.10 82.05 82.07 3.4K
14:29 82.07 82.10 82.07 82.10 0.9K
14:30 82.08 82.08 82.03 82.04 5.5K
14:31 82.05 82.08 82.05 82.07 3.2K
14:32 82.07 82.09 82.03 82.03 2.8K
14:33 82.06 82.07 82.04 82.07 4.9K
14:34 82.09 82.15 82.08 82.15 8.7K
14:35 82.16 82.16 82.14 82.15 3.1K
14:36 82.13 82.15 82.12 82.12 8.8K
14:37 82.12 82.13 82.09 82.09 3.0K
14:38 82.10 82.10 82.06 82.07 3.8K
14:39 82.10 82.12 82.10 82.10 6.0K
14:40 82.11 82.11 82.10 82.11 2.8K
14:41 82.12 82.12 81.97 81.97 13.3K
14:42 81.97 81.97 81.95 81.95 2.3K
14:43 81.95 81.95 81.87 81.87 3.1K
14:44 81.88 81.90 81.88 81.90 4.4K
14:45 81.90 81.90 81.89 81.90 1.3K
14:46 81.90 81.90 81.88 81.88 6.1K
14:47 81.86 81.99 81.86 81.99 10.9K
14:48 81.95 81.98 81.95 81.98 4.1K
14:49 81.98 81.99 81.97 81.97 14.6K
14:50 81.96 81.96 81.93 81.93 9.9K
14:51 81.93 81.97 81.93 81.97 4.5K
14:52 82.00 82.00 81.97 81.99 4.5K
14:53 81.98 81.99 81.98 81.99 2.2K
14:54 81.99 82.02 81.99 82.02 3.2K
14:55 82.00 82.01 81.97 81.97 2.7K
14:56 81.99 82.06 81.99 82.04 3.8K
14:57 82.04 82.06 82.04 82.04 3.6K
14:58 82.05 82.11 82.05 82.08 7.4K
14:59 82.08 82.11 82.08 82.11 2.6K
15:00 82.07 82.07 82.04 82.04 2.4K
15:01 82.02 82.07 82.02 82.07 4.5K
15:02 82.07 82.07 81.99 82.01 4.1K
15:03 82.00 82.02 82.00 82.02 5.1K
15:04 81.97 82.04 81.97 82.04 2.6K
15:05 82.04 82.07 82.04 82.07 1.7K
15:06 82.04 82.08 82.04 82.08 2.3K
15:07 82.08 82.10 82.08 82.08 3.5K
15:08 82.08 82.08 82.07 82.08 2.1K
15:09 82.07 82.10 82.07 82.10 2.1K
15:10 82.10 82.12 82.10 82.12 0.9K
15:11 82.13 82.13 82.07 82.07 2.5K
15:12 82.09 82.10 82.07 82.10 2.6K
15:13 82.10 82.10 82.08 82.09 3.1K
15:14 82.13 82.13 82.10 82.11 11.9K
15:15 82.10 82.16 82.10 82.16 7.3K
15:16 82.18 82.18 82.18 82.18 6.6K
15:17 82.20 82.26 82.20 82.26 35.9K
15:18 82.24 82.28 82.24 82.28 4.2K
15:19 82.28 82.33 82.28 82.32 6.2K
15:20 82.29 82.36 82.29 82.36 13.9K
15:21 82.36 82.36 82.29 82.29 15.5K
15:22 82.26 82.30 82.26 82.30 5.6K
15:23 82.33 82.33 82.28 82.30 4.4K
15:24 82.26 82.26 82.25 82.26 3.9K
15:25 82.29 82.29 82.28 82.28 2.8K
15:26 82.28 82.30 82.28 82.30 3.5K
15:27 82.29 82.30 82.28 82.28 5.8K
15:28 82.28 82.30 82.28 82.30 6.1K
15:29 82.30 82.34 82.25 82.25 17.9K
15:30 82.25 82.25 82.24 82.25 3.1K
15:31 82.25 82.25 82.25 82.25 3.7K
15:32 82.25 82.25 82.22 82.23 5.9K
15:33 82.23 82.28 82.23 82.26 3.1K
15:34 82.25 82.33 82.25 82.33 6.1K
15:35 82.33 82.33 82.29 82.29 14.8K
15:36 82.33 82.37 82.30 82.36 28.9K
15:37 82.36 82.36 82.34 82.34 5.0K
15:38 82.29 82.35 82.29 82.35 6.1K
15:39 82.35 82.35 82.32 82.34 6.6K
15:40 82.36 82.36 82.34 82.35 8.1K
15:41 82.36 82.38 82.35 82.36 13.0K
15:42 82.38 82.38 82.33 82.35 14.2K
15:43 82.33 82.34 82.33 82.33 13.1K
15:44 82.32 82.33 82.31 82.33 8.5K
15:45 82.34 82.34 82.30 82.30 14.2K
15:46 82.29 82.29 82.20 82.20 18.3K
15:47 82.20 82.23 82.18 82.19 9.2K
15:48 82.20 82.20 82.19 82.20 9.9K
15:49 82.20 82.23 82.20 82.23 17.1K
15:50 82.23 82.24 82.13 82.13 12.7K
15:51 82.19 82.25 82.19 82.21 18.0K
15:52 82.16 82.25 82.16 82.24 23.4K
15:53 82.24 82.31 82.23 82.28 53.5K
15:54 82.28 82.28 82.24 82.27 18.9K
15:55 82.30 82.33 82.27 82.30 20.7K
15:56 82.31 82.37 82.31 82.35 32.3K
15:57 82.32 82.35 82.27 82.27 39.0K
15:58 82.26 82.26 82.22 82.22 28.4K
15:59 82.23 82.24 82.23 82.23 31.6K
16:00 82.26 82.33 82.19 82.30 444.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据