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 82.05 82.97 81.78 81.98 21.2K
09:32 81.91 81.91 81.83 81.83 2.1K
09:33 81.83 82.12 81.83 82.12 9.4K
09:34 82.12 82.13 81.80 81.95 11.4K
09:35 81.72 81.72 81.67 81.67 2.6K
09:36 81.58 81.71 81.57 81.71 4.5K
09:37 81.87 81.89 81.81 81.81 3.7K
09:38 81.81 81.88 81.81 81.83 5.9K
09:39 81.77 81.77 81.69 81.69 3.3K
09:40 81.75 81.95 81.75 81.95 7.1K
09:41 81.95 81.95 81.87 81.93 3.6K
09:42 81.94 81.95 81.89 81.95 7.3K
09:43 81.99 82.03 81.99 82.03 4.4K
09:44 82.05 82.05 82.00 82.00 9.2K
09:45 82.05 82.06 82.03 82.03 16.9K
09:46 82.07 82.20 82.02 82.20 31.6K
09:47 82.22 82.26 82.22 82.23 32.3K
09:48 82.26 82.26 82.17 82.21 33.8K
09:49 82.21 82.30 82.19 82.30 24.7K
09:50 82.29 82.33 82.22 82.22 20.7K
09:51 82.25 82.40 82.19 82.40 8.6K
09:52 82.38 82.39 82.26 82.26 9.1K
09:53 82.22 82.25 82.20 82.25 13.2K
09:54 82.25 82.36 82.25 82.36 12.4K
09:55 82.39 82.39 82.26 82.26 13.2K
09:56 82.27 82.39 82.27 82.35 17.5K
09:57 82.41 82.56 82.38 82.49 17.8K
09:58 82.50 82.56 82.43 82.43 3.6K
09:59 82.48 82.48 82.36 82.39 10.0K
10:00 82.41 82.43 82.38 82.42 16.9K
10:01 82.51 82.62 82.51 82.62 21.8K
10:02 82.62 82.68 82.60 82.66 6.9K
10:03 82.71 82.72 82.60 82.60 20.0K
10:04 82.60 82.60 82.55 82.57 1.7K
10:05 82.75 82.84 82.75 82.80 9.1K
10:06 82.85 82.87 82.81 82.81 5.6K
10:07 82.76 82.80 82.73 82.80 5.1K
10:08 82.80 82.80 82.75 82.75 4.6K
10:09 82.72 82.72 82.68 82.68 14.3K
10:10 82.61 82.61 82.53 82.53 6.4K
10:11 82.57 82.67 82.53 82.53 29.8K
10:12 82.49 82.49 82.48 82.48 2.4K
10:13 82.48 82.49 82.43 82.43 6.1K
10:14 82.43 82.43 82.39 82.40 5.7K
10:15 82.39 82.39 82.34 82.36 10.9K
10:16 82.36 82.41 82.34 82.34 16.3K
10:17 82.21 82.21 82.17 82.18 10.3K
10:18 82.10 82.13 82.10 82.13 6.7K
10:19 82.13 82.13 82.08 82.08 2.9K
10:20 82.08 82.08 82.03 82.03 7.3K
10:21 82.01 82.10 82.01 82.10 4.3K
10:22 82.12 82.17 82.09 82.17 4.4K
10:23 82.17 82.20 82.16 82.19 6.0K
10:24 82.25 82.30 82.24 82.24 29.4K
10:25 82.26 82.27 82.23 82.27 7.0K
10:26 82.27 82.29 82.27 82.27 4.5K
10:27 82.26 82.26 82.25 82.26 4.1K
10:28 82.26 82.32 82.26 82.31 8.6K
10:29 82.32 82.32 82.31 82.31 3.1K
10:30 82.30 82.37 82.29 82.29 7.6K
10:31 82.29 82.37 82.29 82.37 3.2K
10:32 82.36 82.43 82.36 82.42 2.6K
10:33 82.41 82.46 82.39 82.46 4.6K
10:34 82.46 82.46 82.34 82.37 6.9K
10:35 82.38 82.48 82.37 82.48 5.7K
10:36 82.48 82.48 82.46 82.48 6.3K
10:37 82.48 82.48 82.45 82.45 2.0K
10:38 82.45 82.45 82.39 82.39 6.1K
10:39 82.39 82.40 82.35 82.37 5.0K
10:40 82.37 82.37 82.27 82.32 7.8K
10:41 82.30 82.30 82.26 82.27 5.8K
10:42 82.25 82.33 82.25 82.33 6.3K
10:43 82.34 82.34 82.29 82.29 7.2K
10:44 82.27 82.27 82.27 82.27 2.6K
10:45 82.27 82.27 82.19 82.24 3.5K
10:46 82.24 82.28 82.24 82.28 2.3K
10:47 82.28 82.39 82.28 82.39 4.0K
10:48 82.40 82.45 82.40 82.42 3.7K
10:49 82.42 82.45 82.42 82.42 4.3K
10:50 82.48 82.48 82.43 82.44 8.9K
10:51 82.47 82.47 82.45 82.45 10.2K
10:52 82.45 82.53 82.45 82.45 19.5K
10:53 82.45 82.49 82.45 82.49 10.3K
10:54 82.47 82.51 82.47 82.51 4.5K
10:55 82.50 82.50 82.45 82.45 3.8K
10:56 82.44 82.49 82.43 82.47 25.6K
10:57 82.44 82.45 82.44 82.44 2.2K
10:58 82.46 82.50 82.46 82.46 9.9K
10:59 82.49 82.49 82.45 82.45 5.0K
11:00 82.45 82.47 82.45 82.45 12.9K
11:01 82.44 82.46 82.43 82.46 2.9K
11:02 82.46 82.57 82.46 82.57 2.9K
11:03 82.53 82.53 82.47 82.53 14.8K
11:04 82.53 82.53 82.49 82.49 44.2K
11:05 82.50 82.50 82.43 82.43 2.8K
11:06 82.46 82.51 82.46 82.51 2.1K
11:07 82.51 82.51 82.46 82.46 3.7K
11:08 82.46 82.48 82.46 82.48 1.7K
11:09 82.45 82.46 82.43 82.45 4.3K
11:10 82.45 82.51 82.45 82.51 3.4K
11:11 82.51 82.53 82.51 82.53 1.7K
11:12 82.54 82.58 82.54 82.56 11.8K
11:13 82.57 82.59 82.56 82.56 4.8K
11:14 82.53 82.54 82.51 82.54 2.4K
11:15 82.56 82.56 82.56 82.56 1.9K
11:16 82.56 82.60 82.56 82.60 2.2K
11:17 82.60 82.60 82.54 82.57 4.3K
11:18 82.57 82.57 82.54 82.56 4.0K
11:19 82.55 82.56 82.54 82.56 2.0K
11:20 82.56 82.56 82.51 82.51 2.0K
11:21 82.51 82.54 82.51 82.54 2.2K
11:22 82.54 82.56 82.54 82.56 3.8K
11:23 82.58 82.58 82.52 82.53 3.6K
11:24 82.53 82.53 82.51 82.53 1.6K
11:25 82.53 82.53 82.53 82.53 3.6K
11:26 82.53 82.53 82.48 82.48 6.3K
11:27 82.48 82.50 82.48 82.50 2.3K
11:28 82.50 82.50 82.48 82.48 6.1K
11:29 82.49 82.50 82.45 82.46 3.9K
11:30 82.46 82.47 82.45 82.47 3.2K
11:31 82.45 82.50 82.45 82.50 5.3K
11:32 82.50 82.56 82.50 82.56 26.7K
11:33 82.56 82.61 82.53 82.53 12.9K
11:34 82.53 82.57 82.53 82.57 0.3K
11:35 82.57 82.59 82.57 82.59 1.2K
11:36 82.59 82.59 82.56 82.56 6.1K
11:37 82.58 82.64 82.58 82.63 2.6K
11:38 82.63 82.66 82.53 82.53 5.4K
11:39 82.53 82.58 82.53 82.56 8.1K
11:40 82.52 82.52 82.50 82.50 5.0K
11:41 82.50 82.52 82.50 82.52 3.4K
11:42 82.52 82.52 82.46 82.48 3.3K
11:43 82.48 82.48 82.46 82.46 1.4K
11:44 82.50 82.50 82.48 82.48 1.2K
11:45 82.46 82.48 82.45 82.48 4.6K
11:46 82.48 82.49 82.44 82.49 13.7K
11:47 82.49 82.53 82.49 82.53 2.9K
11:48 82.53 82.58 82.51 82.58 5.1K
11:49 82.58 82.59 82.58 82.59 0.9K
11:50 82.59 82.60 82.59 82.60 3.6K
11:51 82.59 82.64 82.59 82.60 7.3K
11:52 82.59 82.61 82.57 82.57 5.3K
11:53 82.57 82.62 82.57 82.62 1.4K
11:54 82.62 82.62 82.59 82.59 1.9K
11:55 82.58 82.62 82.58 82.62 2.2K
11:56 82.62 82.63 82.61 82.61 2.9K
11:57 82.61 82.62 82.61 82.62 1.8K
11:58 82.58 82.58 82.56 82.56 3.7K
11:59 82.54 82.54 82.48 82.48 2.4K
12:00 82.48 82.50 82.45 82.45 2.3K
12:01 82.45 82.45 82.42 82.45 3.4K
12:02 82.45 82.50 82.45 82.50 1.5K
12:03 82.48 82.48 82.48 82.48 2.0K
12:04 82.48 82.48 82.45 82.45 4.1K
12:05 82.45 82.45 82.39 82.39 3.6K
12:06 82.39 82.41 82.39 82.41 0.8K
12:07 82.42 82.46 82.42 82.43 3.8K
12:08 82.43 82.46 82.43 82.44 2.4K
12:09 82.44 82.44 82.34 82.34 13.3K
12:10 82.36 82.39 82.36 82.39 3.2K
12:11 82.38 82.40 82.38 82.38 3.2K
12:12 82.38 82.43 82.38 82.42 2.9K
12:13 82.42 82.46 82.42 82.46 2.0K
12:14 82.46 82.46 82.40 82.40 2.8K
12:15 82.40 82.40 82.38 82.38 0.9K
12:16 82.38 82.41 82.38 82.41 2.2K
12:17 82.37 82.40 82.37 82.40 2.4K
12:18 82.41 82.42 82.41 82.42 1.5K
12:19 82.42 82.44 82.42 82.43 3.8K
12:20 82.42 82.47 82.42 82.46 3.5K
12:21 82.44 82.44 82.43 82.43 2.0K
12:22 82.43 82.43 82.41 82.43 3.3K
12:23 82.41 82.43 82.41 82.43 1.9K
12:24 82.41 82.41 82.31 82.31 5.1K
12:25 82.30 82.32 82.30 82.31 1.9K
12:26 82.31 82.32 82.31 82.32 1.0K
12:27 82.32 82.32 82.30 82.30 1.0K
12:28 82.33 82.33 82.28 82.28 2.6K
12:29 82.27 82.32 82.27 82.32 3.6K
12:30 82.29 82.29 82.22 82.22 2.1K
12:31 82.22 82.22 82.21 82.21 3.0K
12:32 82.21 82.22 82.21 82.21 3.2K
12:33 82.21 82.24 82.21 82.24 1.6K
12:34 82.24 82.24 82.20 82.21 3.8K
12:35 82.21 82.21 82.16 82.16 3.6K
12:36 82.15 82.16 82.15 82.16 5.1K
12:37 82.15 82.17 82.15 82.17 3.1K
12:38 82.16 82.16 82.13 82.13 2.1K
12:39 82.13 82.21 82.13 82.19 20.4K
12:40 82.19 82.21 82.18 82.20 8.1K
12:41 82.18 82.20 82.17 82.18 6.2K
12:42 82.15 82.19 82.14 82.18 9.4K
12:43 82.18 82.25 82.18 82.18 9.7K
12:44 82.16 82.16 82.13 82.13 3.8K
12:45 82.10 82.10 82.04 82.04 8.8K
12:46 82.08 82.10 82.03 82.03 18.0K
12:47 82.03 82.03 81.93 81.93 4.6K
12:48 81.95 82.00 81.91 82.00 7.3K
12:49 82.02 82.02 81.99 81.99 2.3K
12:50 81.99 81.99 81.93 81.98 4.3K
12:51 81.98 81.98 81.92 81.92 3.3K
12:52 81.92 81.96 81.92 81.96 5.0K
12:53 81.96 81.98 81.96 81.98 4.6K
12:54 82.01 82.06 82.01 82.04 7.7K
12:55 82.05 82.05 82.00 82.03 4.2K
12:56 82.05 82.05 82.01 82.02 4.1K
12:57 81.98 82.00 81.98 81.98 2.9K
12:58 81.98 82.02 81.98 82.02 2.1K
12:59 82.02 82.02 81.94 81.94 3.4K
13:00 81.94 81.94 81.91 81.91 4.7K
13:01 81.92 81.92 81.91 81.91 2.6K
13:02 81.93 81.95 81.93 81.95 2.0K
13:03 81.95 82.00 81.95 81.97 4.0K
13:04 81.96 81.97 81.96 81.97 10.0K
13:05 81.95 81.95 81.91 81.91 3.0K
13:06 81.91 81.91 81.91 81.91 0.6K
13:07 81.92 81.95 81.92 81.93 6.0K
13:08 81.93 81.96 81.91 81.96 9.2K
13:09 81.98 81.99 81.98 81.99 2.6K
13:10 82.02 82.02 81.99 81.99 13.7K
13:11 81.99 82.00 81.98 81.98 7.8K
13:12 82.00 82.00 81.90 81.90 37.6K
13:13 81.94 82.05 81.94 82.05 19.6K
13:14 82.05 82.12 82.05 82.12 2.9K
13:15 82.12 82.12 82.08 82.08 9.8K
13:16 82.08 82.08 82.04 82.07 4.0K
13:17 82.07 82.07 81.94 81.94 4.9K
13:18 81.93 81.98 81.92 81.95 3.9K
13:19 81.95 81.98 81.94 81.94 5.9K
13:20 81.94 81.94 81.91 81.92 30.4K
13:21 81.95 82.00 81.95 81.97 4.5K
13:22 81.98 82.01 81.95 81.95 6.1K
13:23 81.95 81.98 81.95 81.98 2.5K
13:24 81.98 81.98 81.88 81.88 23.4K
13:25 81.84 81.88 81.81 81.81 2.5K
13:26 81.82 81.82 81.82 81.82 22.7K
13:27 81.88 81.88 81.83 81.84 3.8K
13:28 81.84 81.85 81.83 81.83 3.3K
13:29 81.84 81.84 81.77 81.77 3.7K
13:30 81.76 81.82 81.76 81.82 3.0K
13:31 81.76 81.77 81.69 81.69 8.5K
13:32 81.77 81.77 81.75 81.75 12.0K
13:33 81.75 81.75 81.72 81.72 2.6K
13:34 81.72 81.72 81.69 81.71 3.6K
13:35 81.71 81.81 81.71 81.81 4.9K
13:36 81.81 81.85 81.81 81.85 3.8K
13:37 81.85 81.86 81.84 81.86 2.5K
13:38 81.86 81.86 81.82 81.82 2.5K
13:39 81.83 81.83 81.82 81.82 2.7K
13:40 81.85 81.93 81.85 81.93 7.9K
13:41 81.93 81.93 81.89 81.93 7.4K
13:42 81.94 81.94 81.92 81.92 2.7K
13:43 81.93 81.96 81.93 81.93 8.7K
13:44 81.94 81.96 81.93 81.93 2.3K
13:45 81.91 81.96 81.91 81.96 6.6K
13:46 81.96 81.96 81.92 81.94 12.2K
13:47 81.94 81.95 81.94 81.95 4.0K
13:48 81.97 81.97 81.96 81.97 1.8K
13:49 81.97 81.97 81.94 81.94 3.9K
13:50 81.94 81.94 81.94 81.94 2.0K
13:51 81.97 81.97 81.93 81.96 3.4K
13:52 81.96 81.96 81.92 81.96 5.4K
13:53 81.97 81.97 81.94 81.95 23.5K
13:54 81.95 81.95 81.95 81.95 2.5K
13:55 81.95 81.96 81.95 81.96 2.3K
13:56 81.96 81.96 81.94 81.94 17.8K
13:57 81.90 81.91 81.85 81.85 3.9K
13:58 81.86 81.86 81.78 81.78 10.0K
13:59 81.76 81.76 81.68 81.68 6.0K
14:00 81.68 81.68 81.63 81.65 3.0K
14:01 81.64 81.70 81.64 81.70 4.2K
14:02 81.78 81.79 81.78 81.79 1.9K
14:03 81.81 81.81 81.77 81.77 9.5K
14:04 81.81 81.81 81.76 81.76 3.5K
14:05 81.74 81.75 81.71 81.71 1.9K
14:06 81.71 81.75 81.71 81.73 2.9K
14:07 81.73 81.78 81.73 81.78 1.9K
14:08 81.78 81.82 81.78 81.80 2.4K
14:09 81.80 81.80 81.73 81.73 2.7K
14:10 81.73 81.74 81.72 81.74 2.2K
14:11 81.74 81.74 81.68 81.71 3.5K
14:12 81.71 81.76 81.71 81.76 1.4K
14:13 81.77 81.78 81.77 81.78 0.6K
14:14 81.76 81.76 81.75 81.75 1.5K
14:15 81.74 81.74 81.71 81.71 3.0K
14:16 81.71 81.75 81.71 81.75 1.2K
14:17 81.75 81.75 81.75 81.75 1.0K
14:18 81.75 81.75 81.73 81.73 1.6K
14:19 81.74 81.79 81.74 81.79 4.2K
14:20 81.78 81.80 81.78 81.80 3.3K
14:21 81.80 81.80 81.77 81.77 2.8K
14:22 81.77 81.79 81.77 81.79 5.6K
14:23 81.76 81.76 81.73 81.74 3.8K
14:24 81.76 81.85 81.76 81.85 5.4K
14:25 81.85 81.85 81.78 81.79 2.9K
14:26 81.79 81.84 81.79 81.84 2.9K
14:27 81.84 81.84 81.81 81.81 5.0K
14:28 81.83 81.83 81.80 81.80 10.8K
14:29 81.80 81.85 81.80 81.85 3.1K
14:30 81.85 81.85 81.78 81.79 7.5K
14:31 81.76 81.84 81.76 81.84 4.2K
14:32 81.83 81.91 81.83 81.91 7.7K
14:33 81.91 81.93 81.91 81.92 4.5K
14:34 81.94 81.94 81.90 81.93 4.2K
14:35 81.93 81.95 81.91 81.95 7.5K
14:36 81.98 82.00 81.97 82.00 2.3K
14:37 82.02 82.11 82.02 82.11 3.4K
14:38 82.11 82.14 82.10 82.10 8.2K
14:39 82.09 82.10 82.08 82.08 2.2K
14:40 82.06 82.10 82.06 82.08 9.2K
14:41 82.08 82.10 82.08 82.10 5.2K
14:42 82.10 82.13 82.10 82.13 3.0K
14:43 82.13 82.15 82.13 82.15 1.4K
14:44 82.14 82.15 82.12 82.15 8.0K
14:45 82.16 82.16 82.12 82.13 5.2K
14:46 82.13 82.13 82.04 82.04 4.3K
14:47 82.05 82.07 82.05 82.05 2.0K
14:48 82.07 82.08 82.03 82.05 6.2K
14:49 82.06 82.07 82.06 82.06 2.5K
14:50 82.06 82.07 82.05 82.06 2.8K
14:51 82.06 82.08 82.06 82.07 5.0K
14:52 82.08 82.08 82.05 82.08 4.3K
14:53 82.08 82.08 82.07 82.07 3.8K
14:54 82.07 82.07 82.02 82.02 5.5K
14:55 82.05 82.06 82.05 82.06 5.0K
14:56 82.07 82.13 82.07 82.13 4.8K
14:57 82.14 82.14 82.12 82.13 4.2K
14:58 82.13 82.18 82.13 82.16 7.2K
14:59 82.13 82.13 82.09 82.09 11.3K
15:00 82.07 82.15 82.07 82.15 3.4K
15:01 82.15 82.17 82.15 82.15 2.8K
15:02 82.14 82.14 82.09 82.10 5.9K
15:03 82.10 82.20 82.10 82.20 3.7K
15:04 82.19 82.20 82.19 82.19 3.7K
15:05 82.20 82.22 82.20 82.22 3.9K
15:06 82.22 82.22 82.19 82.19 6.3K
15:07 82.20 82.22 82.19 82.22 7.3K
15:08 82.22 82.22 82.20 82.20 2.6K
15:09 82.17 82.20 82.17 82.20 3.1K
15:10 82.19 82.24 82.19 82.24 6.2K
15:11 82.23 82.23 82.21 82.23 2.9K
15:12 82.23 82.23 82.17 82.19 5.8K
15:13 82.19 82.19 82.17 82.17 10.5K
15:14 82.17 82.20 82.17 82.18 2.7K
15:15 82.18 82.18 82.14 82.14 7.6K
15:16 82.15 82.20 82.15 82.19 4.4K
15:17 82.22 82.22 82.18 82.21 9.3K
15:18 82.21 82.21 82.15 82.17 7.4K
15:19 82.17 82.18 82.16 82.18 3.5K
15:20 82.17 82.17 82.07 82.10 32.2K
15:21 82.11 82.13 82.09 82.11 7.6K
15:22 82.11 82.12 82.06 82.06 12.8K
15:23 82.06 82.07 82.03 82.03 10.1K
15:24 82.05 82.15 82.05 82.15 13.3K
15:25 82.13 82.13 82.10 82.12 6.8K
15:26 82.14 82.15 82.10 82.10 14.9K
15:27 82.10 82.14 82.09 82.09 19.7K
15:28 82.09 82.11 82.05 82.09 9.7K
15:29 82.12 82.15 82.12 82.12 5.8K
15:30 82.11 82.15 82.11 82.14 5.2K
15:31 82.14 82.14 82.09 82.10 20.2K
15:32 82.10 82.17 82.10 82.17 5.7K
15:33 82.15 82.18 82.15 82.18 23.7K
15:34 82.20 82.27 82.20 82.27 19.4K
15:35 82.23 82.26 82.14 82.15 9.3K
15:36 82.11 82.14 82.10 82.14 6.6K
15:37 82.08 82.10 82.06 82.09 8.3K
15:38 82.08 82.08 82.04 82.05 6.3K
15:39 82.02 82.02 81.99 82.02 7.6K
15:40 82.02 82.07 82.02 82.04 7.0K
15:41 82.05 82.16 82.05 82.16 8.0K
15:42 82.18 82.20 82.17 82.20 7.9K
15:43 82.26 82.26 82.22 82.22 10.0K
15:44 82.23 82.30 82.23 82.27 6.7K
15:45 82.32 82.37 82.30 82.30 47.7K
15:46 82.30 82.30 82.26 82.29 9.5K
15:47 82.29 82.35 82.29 82.35 11.3K
15:48 82.36 82.36 82.34 82.34 9.7K
15:49 82.34 82.35 82.33 82.33 8.7K
15:50 82.33 82.37 82.31 82.37 15.4K
15:51 82.35 82.46 82.35 82.36 11.8K
15:52 82.37 82.37 82.29 82.30 20.9K
15:53 82.28 82.33 82.28 82.29 21.3K
15:54 82.30 82.36 82.30 82.36 14.6K
15:55 82.33 82.38 82.33 82.37 25.9K
15:56 82.36 82.53 82.36 82.53 30.0K
15:57 82.57 82.63 82.57 82.61 41.1K
15:58 82.62 82.65 82.62 82.63 32.2K
15:59 82.64 82.69 82.64 82.69 41.2K
16:00 82.69 82.79 82.69 82.76 1,472.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据