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 80.96 81.36 80.87 81.36 104.9K
09:32 81.14 81.14 80.90 80.90 0.8K
09:33 81.13 81.14 80.92 80.92 16.1K
09:34 81.07 81.08 80.92 80.92 6.2K
09:35 80.92 80.94 80.81 80.94 6.8K
09:36 81.02 81.02 80.97 80.97 3.7K
09:37 81.13 81.13 80.97 81.06 6.9K
09:38 81.06 81.38 81.06 81.38 3.9K
09:39 81.41 81.53 81.33 81.33 11.2K
09:40 81.38 81.52 81.38 81.43 3.2K
09:41 81.29 81.40 81.26 81.35 3.9K
09:42 81.44 81.56 81.44 81.56 3.8K
09:43 81.56 81.62 81.56 81.62 21.9K
09:44 81.62 81.62 81.56 81.56 1.2K
09:45 81.62 81.62 81.59 81.61 20.3K
09:46 81.61 81.76 81.61 81.71 13.2K
09:47 81.77 81.80 81.77 81.79 8.0K
09:48 81.72 81.75 81.62 81.67 20.4K
09:49 81.67 81.67 81.49 81.49 2.7K
09:50 81.49 81.58 81.49 81.58 1.3K
09:51 81.52 81.56 81.43 81.47 8.4K
09:52 81.51 81.51 81.25 81.30 26.5K
09:53 81.30 81.30 81.16 81.16 11.0K
09:54 81.15 81.15 81.09 81.09 10.2K
09:55 81.09 81.09 81.09 81.09 1.9K
09:56 81.12 81.12 81.08 81.11 4.6K
09:57 81.11 81.11 80.99 80.99 2.8K
09:58 80.99 80.99 80.86 80.90 1.9K
09:59 80.94 81.00 80.94 81.00 208.1K
10:00 80.98 81.00 80.96 81.00 5.1K
10:01 81.36 81.53 81.36 81.53 7.5K
10:02 81.54 81.54 81.26 81.26 5.1K
10:03 81.24 81.30 81.24 81.30 12.3K
10:04 81.30 81.31 81.27 81.28 9.5K
10:05 81.32 81.35 81.29 81.29 4.3K
10:06 81.30 81.36 81.30 81.32 2.0K
10:07 81.32 81.32 81.29 81.29 4.2K
10:08 81.29 81.34 81.29 81.34 3.0K
10:09 81.34 81.40 81.33 81.33 2.5K
10:10 81.33 81.33 81.27 81.27 3.3K
10:11 81.27 81.28 81.23 81.26 3.1K
10:12 81.25 81.26 81.19 81.19 3.8K
10:13 81.16 81.25 81.16 81.25 2.2K
10:14 81.25 81.25 81.24 81.24 2.3K
10:15 81.13 81.15 81.13 81.13 2.1K
10:16 81.13 81.13 81.10 81.10 3.1K
10:17 81.10 81.10 81.08 81.08 2.1K
10:18 81.11 81.24 81.11 81.24 18.1K
10:19 81.27 81.27 81.22 81.22 17.9K
10:20 81.22 81.22 81.13 81.13 4.4K
10:21 81.18 81.23 81.18 81.21 2.7K
10:22 81.33 81.33 81.17 81.22 17.6K
10:23 81.22 81.22 81.22 81.22 0.7K
10:24 81.22 81.39 81.22 81.39 542.5K
10:25 81.39 81.39 81.24 81.27 8.3K
10:26 81.22 81.27 81.22 81.25 6.3K
10:27 81.25 81.25 81.24 81.24 7.0K
10:28 81.22 81.22 81.19 81.21 4.8K
10:29 81.15 81.19 81.15 81.19 6.7K
10:30 81.19 81.30 81.19 81.30 16.3K
10:31 81.25 81.27 81.25 81.27 30.2K
10:32 81.31 81.31 81.18 81.20 10.2K
10:33 81.25 81.27 81.23 81.27 6.2K
10:34 81.24 81.24 81.22 81.22 4.1K
10:35 81.21 81.21 81.21 81.21 1.7K
10:36 81.21 81.21 81.15 81.15 2.6K
10:37 81.15 81.16 81.13 81.16 12.2K
10:38 81.18 81.27 81.18 81.25 25.6K
10:39 81.25 81.30 81.25 81.27 4.9K
10:40 81.27 81.35 81.27 81.34 2.9K
10:41 81.39 81.39 81.33 81.34 9.7K
10:42 81.33 81.33 81.28 81.30 5.4K
10:43 81.28 81.34 81.25 81.25 18.5K
10:44 81.25 81.30 81.23 81.30 7.3K
10:45 81.30 81.30 81.28 81.28 2.6K
10:46 81.38 81.43 81.34 81.34 6.1K
10:47 81.34 81.39 81.33 81.35 5.4K
10:48 81.35 81.35 81.27 81.27 71.9K
10:49 81.27 81.29 81.25 81.25 2.0K
10:50 81.25 81.25 81.25 81.25 8.7K
10:51 81.25 81.28 81.25 81.28 2.3K
10:52 81.29 81.29 81.25 81.26 4.5K
10:53 81.29 81.40 81.29 81.40 2.3K
10:54 81.40 81.44 81.40 81.42 3.1K
10:55 81.42 81.42 81.39 81.39 2.6K
10:56 81.43 81.49 81.43 81.49 2.1K
10:57 81.48 81.50 81.45 81.48 2.2K
10:58 81.43 81.43 81.43 81.43 3.3K
10:59 81.39 81.41 81.39 81.40 4.2K
11:00 81.39 81.39 81.28 81.28 3.3K
11:01 81.25 81.27 81.25 81.26 19.2K
11:02 81.22 81.27 81.22 81.27 2.4K
11:03 81.27 81.29 81.21 81.22 6.7K
11:04 81.25 81.25 81.25 81.25 2.7K
11:05 81.22 81.24 81.18 81.24 5.4K
11:06 81.25 81.31 81.25 81.27 4.9K
11:07 81.27 81.33 81.27 81.32 4.9K
11:08 81.29 81.32 81.26 81.30 24.2K
11:09 81.36 81.36 81.32 81.32 72.2K
11:10 81.31 81.33 81.31 81.33 5.9K
11:11 81.33 81.33 81.26 81.26 12.6K
11:12 81.23 81.30 81.23 81.30 3.5K
11:13 81.26 81.26 81.26 81.26 2.4K
11:14 81.26 81.35 81.26 81.35 4.2K
11:15 81.36 81.46 81.36 81.41 55.2K
11:16 81.46 81.46 81.38 81.40 8.6K
11:17 81.40 81.40 81.36 81.36 6.1K
11:18 81.22 81.26 81.21 81.21 12.7K
11:19 81.22 81.22 81.15 81.15 17.2K
11:20 81.16 81.16 81.06 81.06 5.5K
11:21 81.06 81.06 81.00 81.05 12.7K
11:22 81.05 81.05 80.97 80.97 3.2K
11:23 80.97 81.00 80.97 81.00 2.3K
11:24 81.00 81.02 80.96 81.02 9.6K
11:25 81.02 81.02 80.95 80.99 4.5K
11:26 80.98 80.98 80.84 80.84 7.8K
11:27 80.84 80.87 80.84 80.85 7.9K
11:28 80.86 80.93 80.86 80.93 6.7K
11:29 80.95 81.01 80.95 80.98 30.3K
11:30 80.98 81.02 80.98 81.00 19.3K
11:31 80.97 80.97 80.92 80.97 12.2K
11:32 80.94 80.94 80.91 80.92 6.9K
11:33 80.92 80.92 80.86 80.86 4.1K
11:34 80.88 80.88 80.80 80.83 6.7K
11:35 80.79 80.81 80.77 80.79 7.0K
11:36 80.76 80.84 80.76 80.84 8.3K
11:37 80.84 80.84 80.79 80.79 11.7K
11:38 80.76 80.80 80.76 80.80 6.5K
11:39 80.80 80.80 80.76 80.76 3.5K
11:40 80.71 80.84 80.71 80.84 30.6K
11:41 80.75 80.77 80.73 80.73 14.6K
11:42 80.73 80.74 80.73 80.73 73.4K
11:43 80.73 80.86 80.73 80.86 8.4K
11:44 80.81 80.83 80.80 80.83 2.3K
11:45 80.83 80.83 80.81 80.81 2.4K
11:46 80.83 80.83 80.83 80.83 1.6K
11:47 80.78 80.78 80.63 80.66 14.7K
11:48 80.69 80.71 80.69 80.69 25.5K
11:49 80.69 80.71 80.69 80.70 2.4K
11:50 80.68 80.69 80.68 80.69 2.1K
11:51 80.67 80.67 80.58 80.58 5.0K
11:52 80.58 80.61 80.56 80.60 7.8K
11:53 80.58 80.64 80.58 80.64 6.6K
11:54 80.64 80.68 80.64 80.68 5.4K
11:55 80.71 80.77 80.70 80.77 7.5K
11:56 80.78 80.81 80.78 80.81 1.4K
11:57 80.81 80.81 80.78 80.78 2.6K
11:58 80.78 80.80 80.69 80.80 24.0K
11:59 80.82 80.97 80.82 80.90 13.5K
12:00 80.98 81.04 80.98 80.99 8.1K
12:01 80.99 81.16 80.99 81.16 6.7K
12:02 81.13 81.14 81.07 81.07 7.3K
12:03 81.05 81.05 80.99 81.00 6.1K
12:04 81.00 81.02 81.00 81.02 1.0K
12:05 81.01 81.01 80.98 80.98 2.7K
12:06 80.95 80.98 80.95 80.97 4.3K
12:07 80.95 80.95 80.88 80.88 18.9K
12:08 80.87 80.87 80.84 80.85 8.0K
12:09 80.85 81.02 80.85 81.02 14.0K
12:10 81.06 81.07 81.03 81.07 21.6K
12:11 81.10 81.12 81.10 81.11 3.2K
12:12 81.10 81.16 81.10 81.13 4.8K
12:13 81.13 81.16 81.13 81.16 2.3K
12:14 81.16 81.22 81.16 81.19 5.9K
12:15 81.20 81.21 81.16 81.21 94.4K
12:16 81.22 81.30 81.22 81.26 10.0K
12:17 81.27 81.27 81.24 81.27 5.8K
12:18 81.28 81.33 81.28 81.33 5.5K
12:19 81.33 81.35 81.33 81.35 6.7K
12:20 81.32 81.32 81.30 81.30 3.6K
12:21 81.25 81.25 81.24 81.25 10.4K
12:22 81.26 81.29 81.26 81.28 7.7K
12:23 81.29 81.32 81.27 81.32 3.1K
12:24 81.32 81.32 81.25 81.26 15.9K
12:25 81.26 81.26 81.26 81.26 1.2K
12:26 81.29 81.29 81.27 81.27 2.8K
12:27 81.24 81.24 81.20 81.22 6.9K
12:28 81.22 81.22 81.22 81.22 2.5K
12:29 81.22 81.29 81.22 81.29 6.6K
12:30 81.29 81.32 81.29 81.32 38.8K
12:31 81.35 81.35 81.33 81.33 4.7K
12:32 81.39 81.42 81.39 81.41 3.0K
12:33 81.41 81.43 81.41 81.43 3.9K
12:34 81.40 81.41 81.40 81.41 3.8K
12:35 81.39 81.46 81.39 81.46 11.8K
12:36 81.46 81.47 81.44 81.45 5.1K
12:37 81.45 81.45 81.41 81.41 4.3K
12:38 81.36 81.42 81.36 81.42 3.0K
12:39 81.40 81.45 81.40 81.45 1.6K
12:40 81.43 81.43 81.38 81.38 1.9K
12:41 81.40 81.43 81.40 81.43 2.9K
12:42 81.43 81.43 81.36 81.36 8.3K
12:43 81.36 81.36 81.33 81.34 2.9K
12:44 81.34 81.34 81.32 81.32 1.8K
12:45 81.32 81.32 81.28 81.31 1.7K
12:46 81.30 81.30 81.19 81.19 15.4K
12:47 81.19 81.21 81.16 81.20 3.6K
12:48 81.18 81.18 81.16 81.18 11.8K
12:49 81.18 81.20 81.16 81.16 17.8K
12:50 81.13 81.18 81.13 81.15 5.8K
12:51 81.15 81.15 81.10 81.10 1.3K
12:52 81.16 81.16 81.13 81.13 11.6K
12:53 81.10 81.11 81.09 81.09 40.0K
12:54 81.06 81.10 81.06 81.10 14.4K
12:55 81.11 81.11 81.04 81.07 5.4K
12:56 81.10 81.20 81.10 81.20 19.9K
12:57 81.20 81.29 81.20 81.28 10.1K
12:58 81.31 81.35 81.25 81.25 4.5K
12:59 81.26 81.26 81.23 81.23 3.0K
13:00 81.23 81.29 81.23 81.29 4.1K
13:01 81.29 81.38 81.29 81.38 11.5K
13:02 81.38 81.38 81.31 81.32 5.1K
13:03 81.27 81.27 81.27 81.27 2.6K
13:04 81.31 81.31 81.31 81.31 0.9K
13:05 81.31 81.31 81.30 81.30 1.2K
13:06 81.30 81.36 81.30 81.36 2.1K
13:07 81.33 81.38 81.32 81.38 4.3K
13:08 81.38 81.41 81.24 81.24 5.0K
13:09 81.25 81.25 81.19 81.19 9.0K
13:10 81.21 81.22 81.16 81.16 6.9K
13:11 81.16 81.23 81.16 81.23 7.0K
13:12 81.22 81.22 81.21 81.22 5.1K
13:13 81.25 81.27 81.22 81.27 4.2K
13:14 81.28 81.30 81.25 81.28 4.3K
13:15 81.28 81.28 81.25 81.25 1.9K
13:16 81.21 81.26 81.21 81.26 2.9K
13:17 81.26 81.31 81.26 81.26 3.3K
13:18 81.26 81.26 81.24 81.25 1.0K
13:19 81.25 81.27 81.25 81.27 1.9K
13:20 81.27 81.28 81.25 81.25 1.7K
13:21 81.25 81.31 81.25 81.31 2.8K
13:22 81.32 81.32 81.28 81.29 6.9K
13:23 81.29 81.29 81.28 81.29 2.4K
13:24 81.29 81.29 81.28 81.28 1.2K
13:25 81.28 81.29 81.27 81.29 2.5K
13:26 81.29 81.29 81.27 81.27 0.8K
13:27 81.27 81.27 81.27 81.27 5.0K
13:28 81.27 81.34 81.27 81.34 6.4K
13:29 81.34 81.35 81.30 81.30 2.8K
13:30 81.33 81.35 81.32 81.33 42.6K
13:31 81.33 81.33 81.31 81.33 5.1K
13:32 81.35 81.35 81.26 81.26 10.3K
13:33 81.25 81.26 81.25 81.26 18.4K
13:34 81.25 81.40 81.25 81.40 5.1K
13:35 81.49 81.49 81.36 81.36 10.3K
13:36 81.36 81.36 81.30 81.34 8.0K
13:37 81.34 81.39 81.34 81.39 0.8K
13:38 81.39 81.46 81.39 81.41 3.2K
13:39 81.41 81.41 81.40 81.40 1.5K
13:40 81.45 81.49 81.45 81.49 3.9K
13:41 81.49 81.49 81.43 81.43 4.1K
13:42 81.45 81.46 81.42 81.44 3.6K
13:43 81.44 81.44 81.44 81.44 0.7K
13:44 81.44 81.44 81.35 81.35 1.2K
13:45 81.35 81.40 81.35 81.38 3.4K
13:46 81.39 81.46 81.39 81.46 2.8K
13:47 81.46 81.46 81.44 81.46 2.5K
13:48 81.46 81.53 81.46 81.53 3.3K
13:49 81.52 81.64 81.52 81.64 11.5K
13:50 81.64 81.65 81.64 81.65 0.6K
13:51 81.64 81.69 81.64 81.64 10.1K
13:52 81.64 81.64 81.60 81.62 6.8K
13:53 81.61 81.61 81.57 81.57 36.6K
13:54 81.56 81.60 81.56 81.60 12.9K
13:55 81.60 81.68 81.60 81.68 5.4K
13:56 81.68 81.68 81.67 81.67 3.3K
13:57 81.67 81.67 81.66 81.66 2.3K
13:58 81.69 81.69 81.65 81.68 7.0K
13:59 81.71 81.75 81.71 81.75 8.1K
14:00 81.75 81.77 81.75 81.77 5.9K
14:01 81.75 81.75 81.67 81.67 61.4K
14:02 81.67 81.67 81.64 81.64 11.7K
14:03 81.72 81.75 81.70 81.75 19.8K
14:04 81.77 81.84 81.77 81.84 4.0K
14:05 81.81 81.81 81.79 81.80 1.9K
14:06 81.79 81.83 81.78 81.83 23.3K
14:07 81.89 81.92 81.89 81.92 3.6K
14:08 81.94 82.03 81.94 82.03 8.1K
14:09 82.02 82.02 82.01 82.01 5.0K
14:10 82.01 82.06 82.01 82.04 20.0K
14:11 82.05 82.05 82.04 82.04 1.9K
14:12 82.11 82.11 82.09 82.09 5.8K
14:13 82.09 82.09 82.05 82.07 4.3K
14:14 82.07 82.14 82.07 82.11 7.2K
14:15 82.11 82.16 82.11 82.14 10.7K
14:16 82.14 82.18 82.14 82.18 5.4K
14:17 82.20 82.22 82.19 82.19 4.5K
14:18 82.19 82.20 82.06 82.08 6.3K
14:19 82.06 82.06 82.00 82.00 3.7K
14:20 82.01 82.03 82.01 82.03 3.2K
14:21 82.03 82.13 82.01 82.13 21.1K
14:22 82.13 82.29 82.13 82.25 6.3K
14:23 82.25 82.25 82.17 82.20 3.6K
14:24 82.20 82.20 82.18 82.18 1.5K
14:25 82.19 82.21 82.19 82.21 2.3K
14:26 82.25 82.25 82.22 82.22 7.0K
14:27 82.19 82.24 82.19 82.24 3.7K
14:28 82.24 82.24 82.15 82.15 5.8K
14:29 82.15 82.22 82.15 82.20 3.9K
14:30 82.20 82.20 82.19 82.19 2.1K
14:31 82.19 82.20 82.18 82.20 2.0K
14:32 82.20 82.21 82.20 82.21 3.8K
14:33 82.21 82.21 82.19 82.19 4.9K
14:34 82.19 82.29 82.19 82.28 6.1K
14:35 82.29 82.29 82.19 82.19 5.4K
14:36 82.17 82.23 82.17 82.23 11.8K
14:37 82.23 82.23 82.16 82.19 9.4K
14:38 82.21 82.21 82.12 82.18 9.8K
14:39 82.13 82.20 82.12 82.20 10.0K
14:40 82.20 82.21 82.20 82.20 2.4K
14:41 82.18 82.22 82.18 82.22 4.4K
14:42 82.22 82.24 82.22 82.24 2.1K
14:43 82.22 82.28 82.21 82.21 11.0K
14:44 82.22 82.24 82.19 82.24 38.6K
14:45 82.26 82.27 82.21 82.21 5.5K
14:46 82.21 82.21 82.17 82.17 1.8K
14:47 82.19 82.21 82.16 82.18 4.5K
14:48 82.18 82.25 82.18 82.24 2.3K
14:49 82.22 82.26 82.22 82.26 5.4K
14:50 82.26 82.26 82.23 82.23 2.6K
14:51 82.26 82.28 82.25 82.25 4.2K
14:52 82.25 82.26 82.25 82.25 7.6K
14:53 82.27 82.31 82.27 82.29 3.6K
14:54 82.32 82.32 82.30 82.32 4.1K
14:55 82.33 82.33 82.25 82.28 2.9K
14:56 82.28 82.32 82.26 82.26 3.7K
14:57 82.26 82.29 82.26 82.27 8.3K
14:58 82.28 82.32 82.27 82.27 12.5K
14:59 82.26 82.26 82.20 82.21 11.9K
15:00 82.16 82.17 82.13 82.17 8.3K
15:01 82.17 82.18 82.17 82.17 2.0K
15:02 82.17 82.21 82.15 82.16 14.4K
15:03 82.16 82.19 82.16 82.18 5.1K
15:04 82.18 82.20 82.16 82.20 9.3K
15:05 82.19 82.20 82.16 82.17 8.0K
15:06 82.17 82.17 82.16 82.17 5.3K
15:07 82.18 82.19 82.13 82.13 7.7K
15:08 82.15 82.17 82.14 82.17 3.7K
15:09 82.16 82.16 82.11 82.13 4.4K
15:10 82.13 82.15 82.11 82.11 4.5K
15:11 82.11 82.12 82.10 82.11 4.1K
15:12 82.11 82.15 82.10 82.10 8.5K
15:13 82.14 82.14 82.12 82.13 2.9K
15:14 82.13 82.13 82.09 82.10 3.4K
15:15 82.12 82.12 82.09 82.09 3.5K
15:16 82.11 82.13 82.07 82.08 6.6K
15:17 82.08 82.08 81.97 81.97 5.2K
15:18 81.96 81.97 81.84 81.84 6.6K
15:19 81.85 81.92 81.85 81.92 7.5K
15:20 81.92 81.93 81.87 81.93 4.9K
15:21 81.95 81.95 81.88 81.92 8.6K
15:22 81.94 81.99 81.92 81.92 3.9K
15:23 81.90 81.95 81.90 81.92 5.3K
15:24 81.92 81.92 81.85 81.85 10.4K
15:25 81.85 81.90 81.84 81.86 9.2K
15:26 81.86 81.95 81.85 81.95 12.3K
15:27 81.95 81.96 81.93 81.95 9.6K
15:28 81.95 81.97 81.93 81.96 7.6K
15:29 81.96 81.98 81.94 81.94 9.1K
15:30 81.95 81.99 81.94 81.94 5.8K
15:31 81.94 81.94 81.84 81.88 9.5K
15:32 81.88 81.89 81.86 81.86 6.8K
15:33 81.86 81.88 81.80 81.82 15.3K
15:34 81.82 81.82 81.77 81.78 10.7K
15:35 81.78 81.80 81.76 81.77 8.8K
15:36 81.77 81.77 81.72 81.73 5.6K
15:37 81.73 81.73 81.68 81.73 8.6K
15:38 81.73 81.74 81.71 81.71 12.8K
15:39 81.71 81.72 81.69 81.71 8.5K
15:40 81.71 81.77 81.70 81.77 14.0K
15:41 81.77 81.82 81.75 81.81 10.3K
15:42 81.80 81.83 81.79 81.81 9.8K
15:43 81.81 81.89 81.81 81.89 7.5K
15:44 81.91 81.95 81.91 81.92 94.3K
15:45 81.92 81.95 81.91 81.95 5.2K
15:46 81.95 81.95 81.87 81.88 16.3K
15:47 81.88 81.88 81.83 81.83 15.5K
15:48 81.83 81.84 81.78 81.78 12.3K
15:49 81.78 81.86 81.77 81.85 12.0K
15:50 81.86 81.86 81.80 81.85 32.5K
15:51 81.83 81.83 81.73 81.77 63.0K
15:52 81.77 81.82 81.73 81.82 17.3K
15:53 81.82 81.96 81.82 81.96 21.6K
15:54 81.97 82.17 81.95 82.17 23.4K
15:55 82.13 82.16 82.05 82.13 38.6K
15:56 82.14 82.28 82.11 82.24 39.5K
15:57 82.23 82.31 82.22 82.31 33.3K
15:58 82.31 82.34 82.14 82.16 81.3K
15:59 82.16 82.22 82.16 82.20 102.4K
16:00 82.26 82.26 82.21 82.21 684.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据