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 83.64 84.96 83.64 83.67 22.7K
09:32 83.67 83.67 83.56 83.56 4.1K
09:33 83.56 83.74 83.56 83.73 1.3K
09:34 83.73 83.74 83.73 83.74 0.8K
09:35 83.74 83.93 83.67 83.67 4.8K
09:36 83.67 83.67 83.58 83.67 0.6K
09:37 83.67 83.67 83.59 83.62 1.6K
09:38 83.56 83.60 83.56 83.60 1.1K
09:39 83.60 83.66 83.60 83.66 2.1K
09:40 83.68 83.69 83.67 83.69 1.6K
09:41 83.60 83.74 83.60 83.74 2.8K
09:42 83.74 83.78 83.74 83.77 2.6K
09:43 83.77 83.77 83.72 83.72 2.5K
09:44 83.72 83.72 83.71 83.71 0.4K
09:45 83.71 83.80 83.64 83.65 2.9K
09:46 83.66 83.66 83.64 83.65 6.8K
09:47 83.65 83.79 83.65 83.79 2.0K
09:48 83.87 83.87 83.84 83.84 2.2K
09:49 83.84 83.92 83.84 83.92 0.5K
09:50 83.95 83.98 83.95 83.98 5.2K
09:51 83.99 84.00 83.99 84.00 1.0K
09:52 84.01 84.08 84.01 84.03 4.0K
09:53 84.06 84.06 84.06 84.06 10.0K
09:54 84.06 84.09 84.03 84.03 3.5K
09:55 84.01 84.01 83.99 83.99 2.0K
09:56 83.99 83.99 83.97 83.97 3.1K
09:57 83.97 83.98 83.97 83.98 1.4K
09:58 83.98 83.99 83.98 83.99 3.8K
09:59 83.99 84.06 83.99 84.05 10.9K
10:00 84.05 84.05 84.05 84.05 4.9K
10:01 84.08 84.08 83.93 84.01 13.3K
10:02 84.01 84.01 83.96 83.98 4.1K
10:03 83.99 84.10 83.99 84.10 7.6K
10:04 84.10 84.10 84.10 84.10 0.2K
10:05 84.10 84.13 84.07 84.13 1.1K
10:06 84.13 84.15 84.13 84.15 0.4K
10:07 84.17 84.24 84.17 84.21 6.2K
10:08 84.21 84.22 84.21 84.22 1.0K
10:09 84.17 84.20 84.17 84.20 3.3K
10:10 84.18 84.24 84.18 84.24 1.7K
10:11 84.24 84.24 84.24 84.24 0.3K
10:12 84.24 84.25 84.19 84.19 11.7K
10:13 84.23 84.30 84.21 84.21 20.5K
10:14 84.21 84.29 84.21 84.23 4.0K
10:15 84.23 84.26 84.23 84.26 0.8K
10:16 84.26 84.27 84.24 84.27 2.1K
10:17 84.29 84.30 84.29 84.30 5.2K
10:18 84.26 84.26 84.24 84.24 1.9K
10:19 84.22 84.24 84.22 84.24 2.5K
10:20 84.22 84.22 84.19 84.19 5.5K
10:21 84.20 84.24 84.17 84.17 1.2K
10:22 84.21 84.21 84.18 84.18 1.8K
10:23 84.16 84.19 84.15 84.19 2.2K
10:24 84.19 84.20 84.17 84.20 0.9K
10:25 84.17 84.20 84.17 84.19 1.0K
10:26 84.19 84.19 84.19 84.19 0.5K
10:27 84.21 84.21 84.09 84.09 3.2K
10:28 84.09 84.09 84.07 84.07 1.7K
10:29 84.02 84.05 84.02 84.05 11.2K
10:30 84.05 84.05 84.04 84.04 0.7K
10:31 84.03 84.05 84.02 84.05 5.8K
10:32 84.05 84.07 84.05 84.07 1.8K
10:33 84.07 84.08 84.05 84.06 7.7K
10:34 84.03 84.03 84.03 84.03 1.4K
10:35 84.01 84.01 83.96 83.96 2.8K
10:36 83.98 84.00 83.98 83.99 4.5K
10:37 84.01 84.01 83.98 84.00 1.9K
10:38 84.00 84.04 83.99 84.04 4.1K
10:39 84.00 84.00 83.93 83.93 2.8K
10:40 83.93 83.94 83.91 83.94 3.8K
10:41 83.94 83.94 83.94 83.94 1.5K
10:42 83.94 83.97 83.94 83.97 1.3K
10:43 83.97 83.97 83.93 83.93 1.9K
10:44 83.93 83.98 83.93 83.98 1.4K
10:45 83.98 83.98 83.97 83.97 0.3K
10:46 83.97 83.98 83.97 83.98 0.5K
10:47 83.98 83.98 83.89 83.91 3.2K
10:48 83.94 83.94 83.91 83.91 2.5K
10:49 83.91 83.92 83.91 83.92 1.9K
10:50 83.92 83.93 83.91 83.93 4.1K
10:51 83.95 83.95 83.91 83.91 1.2K
10:52 83.91 83.92 83.91 83.91 3.5K
10:53 83.91 83.91 83.89 83.89 0.5K
10:54 83.91 83.91 83.89 83.89 2.0K
10:55 83.89 83.90 83.89 83.89 1.7K
10:56 83.90 83.91 83.89 83.89 3.0K
10:57 83.87 83.89 83.87 83.87 4.2K
10:58 83.85 83.85 83.83 83.85 2.6K
10:59 83.85 83.85 83.85 83.85 0.7K
11:00 83.85 83.88 83.85 83.87 6.5K
11:01 83.87 83.87 83.85 83.85 1.8K
11:02 83.85 83.86 83.85 83.86 1.5K
11:03 83.86 83.87 83.85 83.87 1.3K
11:04 83.87 83.87 83.85 83.85 5.2K
11:05 83.85 83.85 83.80 83.80 5.5K
11:06 83.81 83.83 83.81 83.83 7.8K
11:07 83.83 83.87 83.81 83.87 3.6K
11:08 83.86 83.91 83.86 83.91 5.8K
11:09 83.94 83.94 83.88 83.88 16.7K
11:10 83.88 83.88 83.88 83.88 0.5K
11:11 83.88 83.88 83.88 83.88 0.7K
11:12 83.88 83.91 83.88 83.91 2.1K
11:13 83.91 83.91 83.88 83.90 2.0K
11:14 83.90 83.90 83.86 83.86 6.5K
11:15 83.86 83.87 83.85 83.85 2.1K
11:16 83.85 83.86 83.85 83.86 6.9K
11:17 83.86 83.89 83.86 83.88 3.3K
11:18 83.88 83.90 83.88 83.90 0.7K
11:19 83.90 83.90 83.89 83.89 2.9K
11:20 83.89 83.90 83.88 83.88 13.9K
11:21 83.85 83.85 83.85 83.85 2.6K
11:22 83.85 83.85 83.83 83.84 3.4K
11:23 83.84 83.84 83.83 83.83 2.9K
11:24 83.84 83.86 83.83 83.86 10.0K
11:25 83.86 83.86 83.85 83.85 19.2K
11:26 83.86 83.86 83.85 83.86 13.9K
11:27 83.86 83.86 83.86 83.86 2.3K
11:28 83.86 83.87 83.85 83.85 3.8K
11:29 83.85 83.85 83.85 83.85 4.2K
11:30 83.86 83.86 83.83 83.83 5.3K
11:31 83.80 83.80 83.77 83.80 7.5K
11:32 83.80 83.90 83.80 83.90 18.1K
11:33 83.92 83.95 83.92 83.95 3.2K
11:34 83.95 83.95 83.90 83.91 13.5K
11:35 83.91 83.91 83.91 83.91 0.3K
11:36 83.92 83.93 83.88 83.88 5.7K
11:37 83.88 83.91 83.88 83.91 1.7K
11:38 83.91 83.93 83.89 83.91 19.3K
11:39 83.91 83.91 83.91 83.91 1.2K
11:40 83.92 83.92 83.91 83.91 2.5K
11:41 83.91 83.92 83.89 83.92 2.4K
11:42 83.91 83.91 83.90 83.91 8.1K
11:43 83.91 83.91 83.86 83.86 7.6K
11:44 83.86 83.90 83.86 83.90 26.5K
11:45 83.90 83.92 83.90 83.91 30.0K
11:46 83.90 83.92 83.89 83.92 44.3K
11:47 83.92 83.92 83.90 83.90 7.6K
11:48 83.92 83.93 83.92 83.93 3.1K
11:49 83.93 83.93 83.93 83.93 6.4K
11:50 83.91 83.91 83.90 83.90 5.4K
11:51 83.95 83.98 83.95 83.98 12.7K
11:52 83.97 84.00 83.97 84.00 2.6K
11:53 84.00 84.00 84.00 84.00 3.5K
11:54 84.00 84.00 83.96 83.97 6.2K
11:55 83.97 83.97 83.94 83.94 2.3K
11:56 83.94 83.96 83.94 83.94 6.6K
11:57 83.94 83.95 83.92 83.92 9.0K
11:58 83.92 83.92 83.89 83.90 2.9K
11:59 83.90 83.91 83.90 83.91 11.3K
12:00 83.91 83.91 83.90 83.91 20.7K
12:01 83.90 83.91 83.90 83.91 3.8K
12:02 83.91 83.91 83.91 83.91 1.5K
12:03 83.89 83.91 83.89 83.89 30.1K
12:04 83.91 83.91 83.91 83.91 1.9K
12:05 83.91 83.91 83.91 83.91 4.4K
12:06 83.91 83.91 83.90 83.90 3.6K
12:07 83.91 83.99 83.91 83.99 5.8K
12:08 83.99 84.00 83.90 83.91 12.2K
12:09 83.90 83.90 83.90 83.90 1.8K
12:10 83.90 83.90 83.88 83.88 1.6K
12:11 83.90 83.90 83.89 83.90 4.5K
12:12 83.90 83.90 83.90 83.90 3.8K
12:13 83.90 83.90 83.90 83.90 22.5K
12:14 83.93 84.00 83.93 84.00 23.3K
12:15 84.00 84.00 83.99 84.00 3.8K
12:16 84.05 84.05 84.05 84.05 2.2K
12:17 84.05 84.05 84.05 84.05 1.6K
12:18 84.05 84.08 84.05 84.05 9.9K
12:19 84.05 84.05 83.98 83.98 7.3K
12:20 83.98 83.98 83.93 83.93 2.4K
12:21 83.93 83.95 83.92 83.92 2.9K
12:22 83.94 83.94 83.91 83.91 2.8K
12:23 83.91 83.91 83.87 83.87 6.2K
12:24 83.87 83.93 83.87 83.93 36.9K
12:25 83.93 83.93 83.93 83.93 0.7K
12:26 83.93 83.95 83.90 83.90 1.8K
12:27 83.90 83.97 83.90 83.97 6.4K
12:28 83.98 83.98 83.94 83.94 4.1K
12:29 83.94 83.97 83.94 83.97 3.0K
12:30 83.94 83.98 83.94 83.98 9.1K
12:31 83.97 83.97 83.95 83.96 7.9K
12:32 83.96 83.98 83.95 83.97 7.6K
12:33 83.97 83.97 83.95 83.95 8.2K
12:34 83.95 83.97 83.95 83.97 9.7K
12:35 83.97 83.97 83.97 83.97 2.8K
12:36 83.96 83.97 83.94 83.94 7.0K
12:37 83.93 83.97 83.93 83.97 6.1K
12:38 83.96 83.96 83.90 83.90 8.5K
12:39 83.93 83.94 83.93 83.94 3.6K
12:40 83.94 83.94 83.90 83.90 3.4K
12:41 83.90 83.90 83.85 83.86 45.3K
12:42 83.86 83.93 83.86 83.93 4.8K
12:43 83.92 83.92 83.88 83.88 4.1K
12:44 83.88 83.88 83.88 83.88 2.2K
12:45 83.88 83.91 83.88 83.91 3.0K
12:46 83.93 83.94 83.93 83.94 4.6K
12:47 83.94 83.95 83.93 83.93 3.7K
12:48 83.93 83.93 83.87 83.91 5.6K
12:49 83.91 83.95 83.91 83.95 1.7K
12:50 83.95 83.95 83.95 83.95 1.6K
12:51 83.96 84.03 83.96 84.03 15.9K
12:52 84.03 84.06 84.03 84.06 3.2K
12:53 84.04 84.07 84.04 84.05 6.6K
12:54 84.05 84.05 84.02 84.03 9.6K
12:55 84.02 84.02 84.02 84.02 1.7K
12:56 84.03 84.03 83.96 83.96 6.2K
12:57 83.96 83.96 83.92 83.92 2.3K
12:58 83.92 83.92 83.87 83.88 3.7K
12:59 83.91 83.91 83.88 83.88 2.1K
13:00 83.88 83.91 83.88 83.91 2.2K
13:01 83.93 83.93 83.93 83.93 1.3K
13:02 83.92 83.96 83.88 83.88 26.7K
13:03 83.91 83.94 83.91 83.94 5.1K
13:04 83.94 83.97 83.94 83.97 2.6K
13:05 83.97 83.97 83.97 83.97 2.1K
13:06 84.01 84.02 83.99 84.02 4.0K
13:07 84.02 84.02 84.01 84.02 4.4K
13:08 84.01 84.01 84.00 84.00 3.2K
13:09 84.00 84.01 83.98 83.98 30.3K
13:10 83.98 83.98 83.89 83.89 23.3K
13:11 83.97 83.97 83.97 83.97 2.1K
13:12 83.98 83.98 83.97 83.97 4.3K
13:13 83.96 83.96 83.95 83.95 3.0K
13:14 83.95 84.01 83.95 84.01 37.8K
13:15 84.01 84.01 83.97 83.97 3.2K
13:16 83.97 83.97 83.93 83.93 7.3K
13:17 83.91 83.91 83.91 83.91 3.1K
13:18 83.90 83.90 83.90 83.90 2.9K
13:19 83.90 83.93 83.90 83.92 5.1K
13:20 83.94 83.95 83.92 83.92 7.4K
13:21 83.92 83.95 83.92 83.95 1.3K
13:22 83.95 83.97 83.95 83.96 0.9K
13:23 83.97 83.98 83.96 83.96 4.5K
13:24 83.96 83.99 83.96 83.99 5.4K
13:25 83.97 83.97 83.97 83.97 8.7K
13:26 83.93 83.94 83.89 83.89 11.1K
13:27 83.89 83.92 83.87 83.87 5.3K
13:28 83.87 83.90 83.87 83.90 4.0K
13:29 83.87 83.90 83.87 83.87 7.3K
13:30 83.87 83.88 83.87 83.87 22.6K
13:31 83.87 83.87 83.82 83.82 3.2K
13:32 83.82 83.82 83.66 83.66 69.8K
13:33 83.64 83.64 83.58 83.60 6.1K
13:34 83.59 83.59 83.48 83.51 7.4K
13:35 83.51 83.53 83.51 83.52 5.3K
13:36 83.55 83.56 83.54 83.54 2.0K
13:37 83.53 83.60 83.53 83.60 5.9K
13:38 83.60 83.63 83.57 83.63 8.0K
13:39 83.64 83.68 83.63 83.68 5.7K
13:40 83.68 83.68 83.63 83.65 9.8K
13:41 83.65 83.66 83.65 83.66 3.7K
13:42 83.64 83.65 83.62 83.65 7.0K
13:43 83.64 83.67 83.64 83.67 5.7K
13:44 83.67 83.71 83.67 83.71 2.0K
13:45 83.70 83.70 83.64 83.64 9.5K
13:46 83.66 83.69 83.64 83.69 6.2K
13:47 83.70 83.70 83.65 83.65 3.1K
13:48 83.63 83.64 83.63 83.64 4.7K
13:49 83.64 83.66 83.64 83.64 5.9K
13:50 83.62 83.64 83.62 83.64 17.1K
13:51 83.63 83.64 83.62 83.64 7.0K
13:52 83.64 83.64 83.60 83.60 3.3K
13:53 83.60 83.60 83.55 83.58 6.2K
13:54 83.58 83.60 83.58 83.60 3.4K
13:55 83.61 83.64 83.61 83.63 6.3K
13:56 83.64 83.64 83.60 83.60 4.6K
13:57 83.63 83.63 83.57 83.57 7.5K
13:58 83.57 83.58 83.54 83.56 16.1K
13:59 83.55 83.56 83.55 83.56 22.6K
14:00 83.56 83.56 83.54 83.55 12.5K
14:01 83.57 83.57 83.51 83.54 12.7K
14:02 83.55 83.58 83.55 83.58 2.3K
14:03 83.64 83.67 83.63 83.67 9.7K
14:04 83.67 83.69 83.65 83.65 14.6K
14:05 83.63 83.63 83.58 83.58 8.1K
14:06 83.58 83.58 83.56 83.58 2.1K
14:07 83.58 83.58 83.55 83.55 8.5K
14:08 83.55 83.61 83.55 83.61 11.0K
14:09 83.61 83.63 83.61 83.62 4.7K
14:10 83.63 83.63 83.57 83.59 6.0K
14:11 83.59 83.63 83.59 83.63 5.8K
14:12 83.63 83.63 83.58 83.58 6.6K
14:13 83.57 83.59 83.55 83.59 10.5K
14:14 83.59 83.59 83.57 83.58 3.9K
14:15 83.58 83.58 83.56 83.58 7.5K
14:16 83.58 83.59 83.55 83.59 8.3K
14:17 83.58 83.59 83.55 83.57 8.8K
14:18 83.59 83.59 83.58 83.59 8.6K
14:19 83.59 83.61 83.59 83.60 11.3K
14:20 83.62 83.63 83.61 83.61 7.5K
14:21 83.60 83.62 83.60 83.62 4.0K
14:22 83.61 83.63 83.59 83.59 6.7K
14:23 83.62 83.65 83.60 83.65 8.9K
14:24 83.65 83.65 83.65 83.65 2.7K
14:25 83.62 83.66 83.61 83.64 31.8K
14:26 83.64 83.64 83.62 83.62 3.0K
14:27 83.62 83.63 83.61 83.61 2.2K
14:28 83.61 83.64 83.60 83.64 3.1K
14:29 83.64 83.64 83.63 83.63 19.3K
14:30 83.63 83.63 83.60 83.60 3.0K
14:31 83.59 83.64 83.59 83.62 11.9K
14:32 83.62 83.67 83.62 83.67 5.0K
14:33 83.68 83.68 83.68 83.68 4.4K
14:34 83.68 83.69 83.67 83.67 1.4K
14:35 83.67 83.69 83.67 83.69 5.1K
14:36 83.70 83.73 83.70 83.71 9.9K
14:37 83.77 83.77 83.77 83.77 3.2K
14:38 83.77 83.77 83.76 83.76 3.9K
14:39 83.76 83.76 83.74 83.74 2.1K
14:40 83.74 83.77 83.74 83.77 2.1K
14:41 83.76 83.78 83.76 83.78 4.4K
14:42 83.78 83.80 83.70 83.70 9.5K
14:43 83.70 83.70 83.69 83.70 4.1K
14:44 83.69 83.74 83.69 83.74 12.6K
14:45 83.73 83.74 83.72 83.73 6.6K
14:46 83.73 83.73 83.73 83.73 6.1K
14:47 83.73 83.73 83.71 83.73 1.8K
14:48 83.73 83.73 83.70 83.70 7.0K
14:49 83.70 83.72 83.70 83.72 4.3K
14:50 83.72 83.73 83.72 83.72 4.4K
14:51 83.71 83.73 83.71 83.72 5.5K
14:52 83.72 83.72 83.68 83.68 11.1K
14:53 83.68 83.75 83.68 83.75 8.5K
14:54 83.75 83.76 83.75 83.75 5.1K
14:55 83.75 83.75 83.72 83.72 4.8K
14:56 83.71 83.75 83.71 83.75 5.4K
14:57 83.75 83.75 83.74 83.74 2.9K
14:58 83.71 83.71 83.67 83.67 7.3K
14:59 83.69 83.69 83.67 83.69 8.3K
15:00 83.69 83.70 83.69 83.69 6.5K
15:01 83.69 83.73 83.69 83.71 6.6K
15:02 83.70 83.74 83.70 83.71 13.2K
15:03 83.71 83.73 83.70 83.73 3.1K
15:04 83.73 83.75 83.72 83.73 6.3K
15:05 83.72 83.73 83.72 83.72 4.1K
15:06 83.75 83.75 83.74 83.74 7.8K
15:07 83.75 83.78 83.75 83.78 8.5K
15:08 83.75 83.78 83.75 83.75 9.3K
15:09 83.77 83.82 83.77 83.82 5.1K
15:10 83.82 83.82 83.70 83.70 18.4K
15:11 83.75 83.76 83.73 83.76 8.0K
15:12 83.76 83.76 83.72 83.72 5.2K
15:13 83.72 83.72 83.70 83.72 11.5K
15:14 83.73 83.74 83.72 83.74 6.2K
15:15 83.74 83.74 83.70 83.70 7.6K
15:16 83.69 83.71 83.69 83.69 7.7K
15:17 83.70 83.72 83.69 83.72 10.3K
15:18 83.73 83.75 83.73 83.73 7.4K
15:19 83.78 83.80 83.76 83.80 13.3K
15:20 83.80 83.80 83.78 83.80 6.8K
15:21 83.82 83.82 83.78 83.79 7.3K
15:22 83.79 83.80 83.79 83.80 10.1K
15:23 83.80 83.81 83.80 83.81 5.1K
15:24 83.80 83.83 83.80 83.83 14.5K
15:25 83.83 83.83 83.81 83.81 3.4K
15:26 83.80 83.81 83.80 83.80 3.5K
15:27 83.79 83.79 83.75 83.77 9.2K
15:28 83.77 83.77 83.76 83.77 4.6K
15:29 83.78 83.78 83.77 83.77 7.1K
15:30 83.76 83.76 83.72 83.72 7.8K
15:31 83.69 83.72 83.69 83.72 10.7K
15:32 83.72 83.72 83.67 83.67 11.1K
15:33 83.67 83.72 83.67 83.72 32.0K
15:34 83.73 83.73 83.72 83.72 11.3K
15:35 83.71 83.71 83.67 83.68 5.6K
15:36 83.68 83.68 83.63 83.63 7.4K
15:37 83.62 83.66 83.62 83.66 11.8K
15:38 83.67 83.69 83.66 83.69 16.2K
15:39 83.68 83.68 83.66 83.67 11.4K
15:40 83.68 83.70 83.64 83.64 9.7K
15:41 83.64 83.64 83.61 83.64 9.5K
15:42 83.64 83.68 83.64 83.68 8.9K
15:43 83.67 83.72 83.67 83.68 13.8K
15:44 83.70 83.73 83.70 83.73 11.1K
15:45 83.73 83.80 83.73 83.79 10.0K
15:46 83.81 83.84 83.81 83.84 8.2K
15:47 83.85 83.88 83.83 83.83 11.9K
15:48 83.84 83.87 83.83 83.87 11.8K
15:49 83.87 83.87 83.83 83.83 13.3K
15:50 83.84 83.84 83.80 83.82 11.3K
15:51 83.77 83.77 83.73 83.74 14.7K
15:52 83.75 83.76 83.74 83.75 24.8K
15:53 83.75 83.77 83.74 83.77 17.8K
15:54 83.79 83.79 83.76 83.77 20.1K
15:55 83.78 83.80 83.77 83.79 34.8K
15:56 83.82 83.82 83.76 83.79 60.9K
15:57 83.78 83.79 83.76 83.76 51.4K
15:58 83.78 83.78 83.71 83.74 56.4K
15:59 83.75 83.75 83.68 83.72 64.5K
16:00 83.69 83.80 83.68 83.76 483.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据