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 82.14 82.99 81.92 82.16 52.8K
09:32 82.13 82.13 81.76 81.76 6.7K
09:33 81.76 81.76 81.30 81.30 13.2K
09:34 81.35 81.49 81.27 81.27 30.2K
09:35 81.32 81.37 81.31 81.31 9.0K
09:36 81.31 81.42 81.31 81.42 7.5K
09:37 81.46 81.58 81.31 81.39 45.6K
09:38 81.46 81.52 81.40 81.40 9.7K
09:39 81.29 81.59 81.29 81.59 13.9K
09:40 81.59 81.68 81.59 81.66 5.9K
09:41 81.56 81.63 81.53 81.53 5.5K
09:42 81.53 81.59 81.46 81.51 8.5K
09:43 81.53 81.53 81.42 81.42 9.5K
09:44 81.42 81.47 81.38 81.47 3.0K
09:45 81.52 81.53 81.50 81.50 13.2K
09:46 81.50 81.54 81.47 81.54 4.5K
09:47 81.54 81.63 81.54 81.63 30.8K
09:48 81.63 81.63 81.56 81.61 6.1K
09:49 81.61 81.62 81.56 81.56 7.2K
09:50 81.56 81.56 81.41 81.41 2.2K
09:51 81.41 81.46 81.37 81.46 7.0K
09:52 81.51 81.54 81.50 81.50 7.2K
09:53 81.48 81.55 81.48 81.55 8.1K
09:54 81.49 81.49 81.35 81.43 8.2K
09:55 81.46 81.46 81.33 81.33 5.9K
09:56 81.33 81.33 81.29 81.29 3.6K
09:57 81.28 81.31 81.19 81.25 13.2K
09:58 81.28 81.37 81.28 81.37 11.6K
09:59 81.32 81.39 81.32 81.37 9.4K
10:00 81.37 81.45 81.37 81.45 20.3K
10:01 81.45 81.45 81.31 81.32 35.1K
10:02 81.30 81.30 81.19 81.19 23.2K
10:03 81.14 81.21 81.14 81.16 24.0K
10:04 81.14 81.14 81.03 81.03 18.3K
10:05 81.04 81.07 81.04 81.05 12.0K
10:06 81.03 81.19 81.03 81.17 16.8K
10:07 81.11 81.23 81.11 81.16 13.5K
10:08 81.18 81.38 81.18 81.38 44.2K
10:09 81.34 81.36 81.26 81.27 5.7K
10:10 81.27 81.31 81.27 81.31 10.0K
10:11 81.31 81.40 81.25 81.40 6.1K
10:12 81.40 81.58 81.40 81.55 6.3K
10:13 81.49 81.52 81.49 81.50 6.6K
10:14 81.52 81.57 81.52 81.53 11.8K
10:15 81.54 81.63 81.54 81.63 13.2K
10:16 81.63 81.63 81.56 81.61 20.6K
10:17 81.61 81.66 81.61 81.66 12.4K
10:18 81.70 81.74 81.70 81.74 8.1K
10:19 81.78 82.14 81.78 82.14 30.7K
10:20 82.14 82.19 82.14 82.14 23.0K
10:21 82.14 82.14 82.11 82.11 5.3K
10:22 82.11 82.11 82.04 82.04 4.1K
10:23 82.01 82.22 81.96 82.22 16.0K
10:24 82.22 82.35 82.22 82.27 6.1K
10:25 82.27 82.27 82.17 82.17 5.0K
10:26 82.17 82.19 82.10 82.10 14.4K
10:27 82.08 82.09 82.06 82.09 2.8K
10:28 82.14 82.14 82.10 82.10 3.5K
10:29 82.11 82.12 82.08 82.12 2.7K
10:30 82.16 82.16 82.10 82.10 4.6K
10:31 82.10 82.10 82.05 82.08 4.9K
10:32 82.13 82.14 82.07 82.14 13.1K
10:33 82.14 82.14 82.09 82.09 1.5K
10:34 82.08 82.10 82.06 82.09 2.0K
10:35 82.09 82.19 82.09 82.19 6.3K
10:36 82.20 82.20 82.12 82.12 8.8K
10:37 82.13 82.13 82.08 82.09 8.8K
10:38 82.10 82.11 82.08 82.11 1.4K
10:39 82.11 82.27 82.11 82.27 3.4K
10:40 82.26 82.26 82.26 82.26 0.4K
10:41 82.26 82.35 82.26 82.28 9.8K
10:42 82.28 82.28 82.22 82.25 8.2K
10:43 82.23 82.26 82.23 82.25 9.3K
10:44 82.24 82.34 82.24 82.34 4.0K
10:45 82.34 82.39 82.34 82.39 4.4K
10:46 82.37 82.39 82.37 82.39 1.8K
10:47 82.39 82.39 82.33 82.33 3.4K
10:48 82.39 82.47 82.39 82.46 22.1K
10:49 82.45 82.45 82.40 82.40 2.6K
10:50 82.40 82.46 82.39 82.46 12.1K
10:51 82.51 82.51 82.47 82.50 13.9K
10:52 82.47 82.47 82.42 82.46 2.9K
10:53 82.46 82.46 82.43 82.43 2.8K
10:54 82.43 82.46 82.43 82.46 1.5K
10:55 82.44 82.48 82.41 82.48 5.1K
10:56 82.48 82.51 82.48 82.48 5.4K
10:57 82.49 82.51 82.49 82.51 3.7K
10:58 82.53 82.57 82.53 82.57 6.1K
10:59 82.57 82.60 82.50 82.50 10.3K
11:00 82.50 82.50 82.44 82.44 3.3K
11:01 82.44 82.44 82.43 82.44 21.8K
11:02 82.44 82.50 82.44 82.50 9.0K
11:03 82.44 82.44 82.41 82.41 3.3K
11:04 82.42 82.44 82.40 82.44 6.9K
11:05 82.45 82.46 82.39 82.39 3.4K
11:06 82.39 82.41 82.38 82.39 2.1K
11:07 82.38 82.38 82.38 82.38 1.0K
11:08 82.38 82.40 82.38 82.40 0.9K
11:09 82.40 82.43 82.40 82.43 5.5K
11:10 82.45 82.45 82.45 82.45 1.2K
11:11 82.42 82.46 82.39 82.46 5.5K
11:12 82.50 82.50 82.50 82.50 12.3K
11:13 82.50 82.50 82.49 82.49 5.5K
11:14 82.48 82.50 82.48 82.50 2.9K
11:15 82.53 82.65 82.53 82.65 4.6K
11:16 82.65 82.66 82.65 82.65 3.3K
11:17 82.63 82.63 82.61 82.63 16.4K
11:18 82.63 82.63 82.49 82.49 5.9K
11:19 82.49 82.49 82.44 82.44 8.9K
11:20 82.45 82.45 82.37 82.37 5.6K
11:21 82.42 82.47 82.41 82.42 19.5K
11:22 82.42 82.42 82.38 82.40 4.3K
11:23 82.40 82.40 82.25 82.27 6.2K
11:24 82.28 82.33 82.28 82.33 3.1K
11:25 82.33 82.33 82.27 82.27 8.2K
11:26 82.28 82.30 82.28 82.28 7.7K
11:27 82.28 82.29 82.25 82.27 4.4K
11:28 82.21 82.22 82.19 82.22 5.5K
11:29 82.20 82.21 82.16 82.16 17.6K
11:30 82.18 82.27 82.16 82.24 7.9K
11:31 82.19 82.25 82.19 82.25 5.6K
11:32 82.25 82.34 82.25 82.34 14.8K
11:33 82.33 82.38 82.33 82.37 20.0K
11:34 82.37 82.37 82.36 82.36 0.5K
11:35 82.36 82.36 82.34 82.34 1.8K
11:36 82.31 82.31 82.30 82.30 1.7K
11:37 82.30 82.30 82.30 82.30 1.2K
11:38 82.30 82.30 82.25 82.25 1.6K
11:39 82.25 82.25 82.20 82.20 3.6K
11:40 82.19 82.21 82.19 82.21 2.3K
11:41 82.21 82.21 82.19 82.19 0.9K
11:42 82.19 82.19 82.19 82.19 1.6K
11:43 82.14 82.15 82.11 82.11 1.7K
11:44 82.11 82.11 82.11 82.11 0.4K
11:45 82.11 82.11 82.09 82.10 2.8K
11:46 82.10 82.11 82.09 82.09 2.0K
11:47 82.12 82.12 82.07 82.07 6.9K
11:48 82.07 82.08 82.06 82.08 1.8K
11:49 82.06 82.06 82.06 82.06 1.2K
11:50 82.06 82.06 82.05 82.05 1.1K
11:51 82.05 82.05 82.05 82.05 0.9K
11:52 82.05 82.05 82.00 82.03 26.6K
11:53 82.03 82.03 81.99 81.99 2.7K
11:54 81.99 82.04 81.99 82.04 2.8K
11:55 82.04 82.07 82.03 82.03 3.0K
11:56 82.03 82.13 82.03 82.13 3.0K
11:57 82.15 82.15 82.15 82.15 1.9K
11:58 82.15 82.15 82.11 82.11 1.5K
11:59 82.11 82.11 82.11 82.11 0.3K
12:00 82.05 82.05 82.05 82.05 2.8K
12:01 82.05 82.05 82.05 82.05 0.9K
12:02 82.09 82.09 82.01 82.01 8.6K
12:03 82.01 82.01 82.00 82.00 0.4K
12:04 82.00 82.00 82.00 82.00 1.3K
12:05 81.98 81.98 81.98 81.98 1.6K
12:06 81.98 81.98 81.98 81.98 0.3K
12:07 81.98 81.99 81.96 81.99 2.8K
12:08 81.93 81.99 81.93 81.99 3.3K
12:09 82.01 82.01 82.01 82.01 1.0K
12:10 82.01 82.01 82.01 82.01 2.1K
12:11 82.05 82.05 82.01 82.01 2.1K
12:12 82.01 82.01 81.99 81.99 1.4K
12:13 81.99 82.00 81.99 82.00 0.6K
12:14 82.00 82.00 81.96 81.96 2.5K
12:15 81.93 81.95 81.93 81.95 2.4K
12:16 81.94 81.96 81.94 81.96 1.9K
12:17 81.96 81.96 81.90 81.90 2.6K
12:18 81.87 81.89 81.84 81.84 14.9K
12:19 81.86 81.89 81.86 81.89 2.5K
12:20 81.88 81.88 81.88 81.88 3.1K
12:21 81.88 81.91 81.87 81.91 4.4K
12:22 81.91 81.91 81.87 81.88 7.3K
12:23 81.88 81.89 81.88 81.89 7.3K
12:24 81.93 81.95 81.93 81.95 2.3K
12:25 81.95 81.95 81.95 81.95 1.5K
12:26 81.95 81.96 81.95 81.96 0.9K
12:27 81.96 82.00 81.96 82.00 2.0K
12:28 82.00 82.02 81.98 82.02 15.0K
12:29 82.02 82.02 82.01 82.01 1.2K
12:30 82.03 82.07 82.03 82.07 4.2K
12:31 82.07 82.10 82.07 82.09 4.4K
12:32 82.10 82.10 82.09 82.09 13.4K
12:33 82.09 82.09 82.05 82.05 9.9K
12:34 82.05 82.07 82.05 82.07 0.7K
12:35 82.07 82.07 82.05 82.05 2.6K
12:36 82.05 82.07 82.05 82.05 3.9K
12:37 82.06 82.06 82.06 82.06 1.4K
12:38 82.03 82.05 82.03 82.03 7.5K
12:39 82.02 82.02 82.02 82.02 0.9K
12:40 82.00 82.02 82.00 82.02 1.6K
12:41 81.99 81.99 81.93 81.95 3.7K
12:42 81.95 81.95 81.84 81.84 1.7K
12:43 81.84 81.84 81.80 81.80 2.0K
12:44 81.80 81.80 81.80 81.80 0.3K
12:45 81.84 81.84 81.84 81.84 0.7K
12:46 81.84 81.84 81.83 81.83 0.9K
12:47 81.86 81.86 81.86 81.86 0.3K
12:48 81.86 81.86 81.83 81.85 2.8K
12:49 81.86 81.91 81.86 81.91 4.8K
12:50 81.91 81.92 81.91 81.92 1.8K
12:51 81.89 81.89 81.80 81.80 5.1K
12:52 81.80 81.85 81.80 81.85 5.7K
12:53 81.90 81.90 81.90 81.90 1.4K
12:54 81.90 81.95 81.90 81.95 1.8K
12:55 81.95 81.95 81.92 81.92 0.5K
12:56 81.95 81.98 81.95 81.98 12.5K
12:57 81.98 81.98 81.97 81.97 2.5K
12:58 81.97 81.97 81.97 81.97 0.5K
12:59 81.96 81.96 81.95 81.96 9.5K
13:00 81.95 81.95 81.85 81.91 24.5K
13:01 81.91 81.96 81.91 81.94 33.3K
13:02 81.97 81.97 81.95 81.95 1.7K
13:03 81.93 81.93 81.92 81.92 4.4K
13:04 81.92 81.92 81.86 81.86 1.5K
13:05 81.86 81.87 81.86 81.87 1.3K
13:06 81.87 81.87 81.84 81.86 1.6K
13:07 81.86 81.86 81.82 81.83 1.6K
13:08 81.84 81.90 81.84 81.89 2.0K
13:09 81.89 81.89 81.85 81.85 0.6K
13:10 81.85 81.87 81.84 81.87 1.0K
13:11 81.87 81.87 81.84 81.84 0.4K
13:12 81.89 81.89 81.88 81.88 2.0K
13:13 81.88 81.93 81.88 81.93 4.2K
13:14 81.92 81.93 81.92 81.93 2.1K
13:15 81.93 81.93 81.91 81.91 1.4K
13:16 81.90 81.95 81.90 81.95 2.1K
13:17 81.95 81.95 81.93 81.93 0.8K
13:18 81.93 81.93 81.93 81.93 0.6K
13:19 81.93 81.96 81.91 81.96 17.8K
13:20 81.96 81.96 81.88 81.88 11.6K
13:21 81.87 81.87 81.83 81.84 3.6K
13:22 81.86 81.88 81.84 81.87 1.2K
13:23 81.87 81.87 81.87 81.87 0.7K
13:24 81.87 81.88 81.87 81.88 2.2K
13:25 81.88 81.91 81.88 81.91 1.6K
13:26 81.94 82.04 81.94 82.00 26.3K
13:27 82.00 82.00 81.98 81.98 3.3K
13:28 81.98 81.98 81.96 81.96 0.8K
13:29 81.96 81.99 81.96 81.99 1.7K
13:30 81.99 82.00 81.99 82.00 1.2K
13:31 82.00 82.00 81.97 81.97 1.3K
13:32 81.97 81.97 81.90 81.91 13.8K
13:33 81.93 81.94 81.93 81.94 3.2K
13:34 81.94 81.94 81.83 81.84 21.3K
13:35 81.84 81.87 81.84 81.87 5.5K
13:36 81.87 81.89 81.85 81.85 11.3K
13:37 81.83 81.83 81.83 81.83 0.4K
13:38 81.83 81.83 81.83 81.83 0.1K
13:39 81.81 81.81 81.80 81.80 2.4K
13:40 81.82 81.84 81.82 81.84 5.9K
13:41 81.86 81.88 81.86 81.88 1.4K
13:42 81.79 81.79 81.77 81.77 20.1K
13:43 81.78 81.84 81.78 81.84 13.1K
13:44 81.84 81.85 81.82 81.82 3.2K
13:45 81.83 81.83 81.83 81.83 2.2K
13:46 81.87 81.87 81.84 81.84 5.7K
13:47 81.84 81.89 81.84 81.89 3.6K
13:48 81.89 81.89 81.87 81.88 3.4K
13:49 81.80 81.88 81.80 81.88 36.0K
13:50 81.88 81.88 81.84 81.84 1.5K
13:51 81.86 81.87 81.84 81.84 10.9K
13:52 81.84 81.90 81.84 81.90 15.6K
13:53 81.88 81.90 81.87 81.90 15.0K
13:54 81.90 81.93 81.90 81.93 1.1K
13:55 81.93 81.95 81.93 81.95 1.3K
13:56 81.95 81.97 81.95 81.97 0.9K
13:57 81.94 81.97 81.94 81.97 2.4K
13:58 81.98 81.99 81.98 81.99 2.0K
13:59 82.00 82.01 82.00 82.01 1.2K
14:00 82.01 82.01 81.97 81.97 3.8K
14:01 81.97 82.00 81.92 81.98 14.7K
14:02 82.02 82.08 82.02 82.08 9.0K
14:03 82.09 82.09 82.06 82.06 3.6K
14:04 82.06 82.08 82.05 82.05 1.6K
14:05 82.05 82.06 82.05 82.06 9.3K
14:06 82.08 82.09 82.08 82.09 2.7K
14:07 82.09 82.12 82.09 82.11 3.3K
14:08 82.11 82.15 82.11 82.15 3.5K
14:09 82.15 82.15 82.11 82.12 3.1K
14:10 82.12 82.12 82.09 82.09 11.1K
14:11 82.09 82.10 82.09 82.09 9.7K
14:12 82.09 82.09 82.04 82.08 4.1K
14:13 82.09 82.09 82.07 82.08 4.4K
14:14 82.08 82.08 81.98 82.01 5.3K
14:15 82.02 82.02 82.01 82.01 4.5K
14:16 82.01 82.02 82.00 82.02 5.8K
14:17 81.99 82.01 81.99 82.00 4.9K
14:18 82.00 82.03 82.00 82.03 2.5K
14:19 82.03 82.06 82.03 82.06 1.7K
14:20 82.05 82.05 82.02 82.02 4.5K
14:21 82.05 82.06 81.99 81.99 18.2K
14:22 82.06 82.08 82.04 82.04 52.1K
14:23 82.03 82.03 82.00 82.03 4.6K
14:24 81.99 82.00 81.99 82.00 0.6K
14:25 82.02 82.03 82.01 82.01 2.5K
14:26 82.05 82.05 82.00 82.02 3.7K
14:27 81.94 81.99 81.94 81.99 12.2K
14:28 81.98 82.03 81.98 82.03 6.8K
14:29 82.03 82.03 82.02 82.03 2.0K
14:30 82.03 82.03 81.94 81.94 4.2K
14:31 81.97 81.98 81.89 81.92 7.7K
14:32 81.89 81.90 81.84 81.84 3.1K
14:33 81.85 81.85 81.81 81.81 4.7K
14:34 81.81 81.81 81.79 81.80 2.9K
14:35 81.79 81.84 81.77 81.84 7.1K
14:36 81.84 81.84 81.81 81.81 8.8K
14:37 81.81 81.81 81.69 81.69 10.2K
14:38 81.68 81.69 81.53 81.53 10.1K
14:39 81.57 81.64 81.57 81.64 13.2K
14:40 81.66 81.66 81.56 81.57 7.5K
14:41 81.60 81.60 81.56 81.56 3.4K
14:42 81.51 81.51 81.47 81.49 5.1K
14:43 81.49 81.49 81.42 81.42 2.3K
14:44 81.41 81.49 81.41 81.49 8.7K
14:45 81.49 81.54 81.49 81.54 4.8K
14:46 81.54 81.55 81.54 81.55 3.7K
14:47 81.62 81.62 81.55 81.57 4.5K
14:48 81.64 81.64 81.57 81.57 7.3K
14:49 81.57 81.57 81.51 81.53 3.4K
14:50 81.53 81.57 81.53 81.57 6.9K
14:51 81.58 81.58 81.55 81.56 5.9K
14:52 81.57 81.63 81.57 81.63 6.7K
14:53 81.63 81.70 81.63 81.67 15.2K
14:54 81.67 81.67 81.56 81.56 2.7K
14:55 81.59 81.60 81.59 81.59 4.7K
14:56 81.59 81.65 81.59 81.65 10.0K
14:57 81.65 81.76 81.65 81.76 6.3K
14:58 81.73 81.73 81.70 81.70 5.7K
14:59 81.70 81.71 81.70 81.71 8.7K
15:00 81.71 81.71 81.64 81.67 5.5K
15:01 81.66 81.66 81.60 81.60 4.5K
15:02 81.60 81.60 81.51 81.51 3.5K
15:03 81.54 81.55 81.49 81.49 7.6K
15:04 81.49 81.49 81.45 81.48 5.3K
15:05 81.44 81.47 81.44 81.47 2.3K
15:06 81.46 81.48 81.42 81.42 17.8K
15:07 81.42 81.42 81.32 81.32 8.0K
15:08 81.30 81.32 81.29 81.29 13.1K
15:09 81.29 81.29 81.25 81.25 4.7K
15:10 81.24 81.32 81.24 81.32 12.0K
15:11 81.31 81.32 81.31 81.32 4.0K
15:12 81.32 81.32 81.30 81.32 13.2K
15:13 81.36 81.38 81.34 81.34 4.6K
15:14 81.34 81.34 81.31 81.32 5.9K
15:15 81.29 81.30 81.26 81.30 7.0K
15:16 81.33 81.33 81.27 81.27 8.8K
15:17 81.27 81.32 81.27 81.32 5.9K
15:18 81.32 81.35 81.32 81.33 3.3K
15:19 81.33 81.37 81.33 81.37 5.7K
15:20 81.40 81.40 81.35 81.38 9.3K
15:21 81.39 81.39 81.39 81.39 5.5K
15:22 81.38 81.40 81.38 81.39 5.5K
15:23 81.43 81.53 81.43 81.53 7.3K
15:24 81.54 81.54 81.51 81.53 3.9K
15:25 81.51 81.51 81.45 81.45 5.7K
15:26 81.47 81.48 81.47 81.48 5.8K
15:27 81.47 81.48 81.47 81.47 9.4K
15:28 81.45 81.46 81.42 81.42 7.4K
15:29 81.46 81.46 81.41 81.41 8.1K
15:30 81.38 81.38 81.34 81.34 4.4K
15:31 81.35 81.45 81.35 81.45 11.4K
15:32 81.44 81.49 81.44 81.49 4.8K
15:33 81.51 81.51 81.48 81.48 4.3K
15:34 81.45 81.47 81.42 81.47 8.9K
15:35 81.47 81.48 81.46 81.46 2.3K
15:36 81.48 81.53 81.48 81.52 7.0K
15:37 81.52 81.52 81.49 81.51 3.6K
15:38 81.52 81.53 81.49 81.51 6.1K
15:39 81.50 81.53 81.50 81.53 9.5K
15:40 81.52 81.52 81.50 81.50 8.7K
15:41 81.50 81.52 81.50 81.51 5.8K
15:42 81.51 81.51 81.44 81.44 10.5K
15:43 81.46 81.49 81.46 81.49 11.7K
15:44 81.49 81.49 81.48 81.49 4.3K
15:45 81.54 81.55 81.54 81.55 8.8K
15:46 81.53 81.53 81.48 81.48 9.7K
15:47 81.49 81.51 81.48 81.51 8.3K
15:48 81.51 81.54 81.49 81.54 9.1K
15:49 81.55 81.57 81.53 81.54 7.7K
15:50 81.53 81.57 81.53 81.57 14.7K
15:51 81.56 81.61 81.56 81.60 7.8K
15:52 81.60 81.69 81.60 81.69 8.5K
15:53 81.69 81.69 81.66 81.67 14.7K
15:54 81.66 81.66 81.61 81.61 10.6K
15:55 81.60 81.61 81.59 81.61 14.9K
15:56 81.60 81.65 81.58 81.65 25.1K
15:57 81.66 81.69 81.66 81.69 19.6K
15:58 81.71 81.77 81.71 81.75 30.7K
15:59 81.74 81.75 81.72 81.75 33.8K
16:00 81.72 81.77 81.69 81.76 471.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据