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 82.47 82.62 80.54 82.50 38.2K
09:32 82.12 82.16 82.03 82.06 7.6K
09:33 82.18 82.59 82.18 82.59 8.9K
09:34 82.77 82.77 82.32 82.33 21.3K
09:35 82.35 82.35 82.07 82.07 3.5K
09:36 82.07 82.42 82.07 82.42 4.1K
09:37 82.35 82.39 82.20 82.30 3.5K
09:38 82.14 82.22 82.14 82.22 1.9K
09:39 82.22 82.29 82.22 82.29 9.6K
09:40 82.27 82.27 82.18 82.18 10.3K
09:41 82.18 82.18 82.04 82.04 3.4K
09:42 81.92 81.92 81.88 81.88 60.1K
09:43 81.86 81.93 81.84 81.93 5.7K
09:44 81.93 81.99 81.90 81.90 5.3K
09:45 81.95 81.95 81.82 81.93 22.8K
09:46 81.94 81.99 81.86 81.86 8.8K
09:47 81.86 81.86 81.79 81.85 2.6K
09:48 81.90 81.96 81.90 81.91 24.2K
09:49 81.93 82.02 81.92 82.02 9.9K
09:50 81.99 82.14 81.99 82.14 8.9K
09:51 82.14 82.40 82.14 82.40 11.6K
09:52 82.40 82.42 82.39 82.39 8.2K
09:53 82.30 82.35 82.28 82.28 32.5K
09:54 82.28 82.28 82.11 82.11 4.6K
09:55 82.12 82.12 82.00 82.03 42.5K
09:56 82.05 82.05 81.95 81.98 9.4K
09:57 81.98 82.08 81.98 82.03 4.9K
09:58 82.03 82.08 82.03 82.04 2.2K
09:59 82.04 82.15 82.04 82.14 9.4K
10:00 82.10 82.15 82.09 82.10 5.1K
10:01 82.10 82.38 82.10 82.31 32.3K
10:02 82.29 82.29 82.24 82.25 2.6K
10:03 82.25 82.26 82.23 82.24 3.5K
10:04 82.31 82.42 82.25 82.42 39.8K
10:05 82.42 82.60 82.42 82.60 11.4K
10:06 82.60 82.61 82.59 82.61 2.4K
10:07 82.61 82.61 82.54 82.58 6.2K
10:08 82.58 82.69 82.58 82.65 2.6K
10:09 82.68 82.81 82.67 82.79 6.4K
10:10 82.75 82.82 82.75 82.82 3.7K
10:11 82.82 82.90 82.80 82.90 5.8K
10:12 82.90 82.90 82.83 82.84 3.7K
10:13 82.77 82.79 82.75 82.79 4.8K
10:14 82.79 82.83 82.79 82.82 3.4K
10:15 82.82 82.86 82.82 82.86 8.0K
10:16 82.86 82.88 82.74 82.76 6.0K
10:17 82.76 82.76 82.73 82.76 13.0K
10:18 82.76 82.78 82.76 82.78 2.8K
10:19 82.84 82.85 82.78 82.78 2.9K
10:20 82.75 82.82 82.75 82.82 3.7K
10:21 82.82 82.88 82.82 82.84 1.2K
10:22 82.84 82.84 82.66 82.67 6.5K
10:23 82.67 82.67 82.58 82.58 3.4K
10:24 82.56 82.64 82.56 82.60 5.5K
10:25 82.54 82.54 82.48 82.48 7.1K
10:26 82.48 82.58 82.48 82.58 7.8K
10:27 82.62 82.62 82.51 82.51 5.1K
10:28 82.51 82.58 82.51 82.56 6.4K
10:29 82.49 82.55 82.45 82.49 7.6K
10:30 82.49 82.63 82.49 82.61 4.6K
10:31 82.59 82.66 82.59 82.61 4.2K
10:32 82.57 82.61 82.57 82.58 2.4K
10:33 82.65 82.67 82.65 82.67 1.4K
10:34 82.71 82.77 82.71 82.76 4.7K
10:35 82.73 82.75 82.67 82.67 9.8K
10:36 82.67 82.68 82.62 82.68 3.5K
10:37 82.68 82.74 82.68 82.74 4.4K
10:38 82.69 82.75 82.68 82.70 2.5K
10:39 82.70 82.71 82.70 82.70 1.8K
10:40 82.67 82.77 82.67 82.77 3.4K
10:41 82.76 82.78 82.76 82.78 12.6K
10:42 82.79 82.82 82.77 82.82 3.5K
10:43 82.82 82.82 82.77 82.77 3.1K
10:44 82.78 82.81 82.77 82.81 2.1K
10:45 82.83 82.87 82.83 82.87 4.1K
10:46 82.86 82.86 82.78 82.78 8.0K
10:47 82.77 82.86 82.77 82.86 3.2K
10:48 82.83 82.89 82.83 82.85 4.2K
10:49 82.83 82.86 82.83 82.85 4.3K
10:50 82.87 82.98 82.87 82.98 11.6K
10:51 82.98 82.98 82.96 82.97 7.3K
10:52 82.97 82.98 82.94 82.94 25.3K
10:53 82.97 82.99 82.97 82.98 5.1K
10:54 82.98 82.98 82.95 82.97 10.6K
10:55 82.94 82.94 82.87 82.91 14.4K
10:56 82.85 82.85 82.82 82.82 31.0K
10:57 82.82 82.83 82.82 82.83 1.0K
10:58 82.83 82.95 82.83 82.95 5.7K
10:59 82.90 82.90 82.88 82.89 2.7K
11:00 82.90 82.97 82.89 82.97 9.1K
11:01 82.98 82.98 82.98 82.98 4.4K
11:02 82.98 83.05 82.98 83.02 9.7K
11:03 83.02 83.02 82.92 82.92 1.4K
11:04 82.94 82.98 82.90 82.98 3.7K
11:05 82.98 82.98 82.89 82.89 3.1K
11:06 82.88 82.95 82.88 82.95 3.0K
11:07 82.95 82.95 82.88 82.88 4.1K
11:08 82.93 82.96 82.93 82.95 3.2K
11:09 83.00 83.00 82.95 83.00 6.9K
11:10 83.02 83.04 83.00 83.04 7.8K
11:11 83.01 83.04 82.97 83.02 29.6K
11:12 82.98 83.00 82.97 82.99 2.7K
11:13 82.99 83.03 82.96 83.03 3.4K
11:14 83.03 83.06 83.03 83.06 2.9K
11:15 83.08 83.08 82.98 82.98 3.0K
11:16 82.98 83.06 82.98 83.02 4.5K
11:17 83.03 83.03 83.00 83.02 12.2K
11:18 83.00 83.01 83.00 83.01 2.8K
11:19 83.02 83.07 83.00 83.07 11.8K
11:20 83.06 83.06 82.97 82.97 7.5K
11:21 82.97 83.02 82.97 82.98 3.6K
11:22 82.99 82.99 82.95 82.98 5.2K
11:23 82.99 83.02 82.99 83.01 4.1K
11:24 83.02 83.02 82.98 82.98 6.9K
11:25 82.99 82.99 82.95 82.98 10.5K
11:26 83.00 83.04 82.98 82.98 13.1K
11:27 83.00 83.00 82.88 82.90 12.5K
11:28 82.90 82.92 82.88 82.92 6.4K
11:29 82.92 82.92 82.84 82.89 4.3K
11:30 82.89 82.97 82.83 82.97 14.5K
11:31 82.96 83.04 82.94 83.01 10.5K
11:32 83.01 83.05 82.95 83.01 8.3K
11:33 83.02 83.04 82.98 83.04 10.3K
11:34 83.07 83.07 82.96 82.97 10.2K
11:35 82.97 83.11 82.97 83.06 12.1K
11:36 83.08 83.08 83.02 83.02 4.0K
11:37 82.97 83.04 82.97 83.00 7.2K
11:38 83.00 83.00 82.87 82.87 4.2K
11:39 82.86 82.86 82.84 82.84 2.0K
11:40 82.88 82.88 82.82 82.83 3.8K
11:41 82.80 82.86 82.80 82.84 3.8K
11:42 82.86 82.86 82.81 82.86 7.8K
11:43 82.86 82.87 82.85 82.86 4.6K
11:44 82.88 82.89 82.85 82.89 4.8K
11:45 82.86 82.87 82.84 82.87 3.9K
11:46 82.89 82.89 82.86 82.86 4.5K
11:47 82.86 82.93 82.84 82.93 2.7K
11:48 82.93 82.93 82.91 82.91 3.5K
11:49 82.89 82.89 82.80 82.82 5.1K
11:50 82.82 82.82 82.74 82.74 2.4K
11:51 82.74 82.74 82.64 82.64 4.9K
11:52 82.66 82.66 82.61 82.65 4.5K
11:53 82.66 82.66 82.62 82.64 4.3K
11:54 82.64 82.64 82.58 82.58 2.3K
11:55 82.64 82.64 82.60 82.61 3.0K
11:56 82.61 82.61 82.47 82.47 20.7K
11:57 82.47 82.51 82.46 82.51 4.1K
11:58 82.51 82.52 82.50 82.50 2.1K
11:59 82.50 82.57 82.50 82.56 12.5K
12:00 82.55 82.55 82.53 82.53 15.8K
12:01 82.50 82.50 82.49 82.49 3.6K
12:02 82.56 82.56 82.56 82.56 1.9K
12:03 82.61 82.65 82.56 82.56 3.3K
12:04 82.53 82.54 82.51 82.54 2.2K
12:05 82.57 82.57 82.54 82.54 3.1K
12:06 82.48 82.48 82.45 82.47 2.3K
12:07 82.47 82.47 82.45 82.47 4.2K
12:08 82.48 82.51 82.46 82.51 3.2K
12:09 82.48 82.51 82.48 82.51 2.3K
12:10 82.54 82.54 82.48 82.53 3.9K
12:11 82.51 82.51 82.46 82.51 3.6K
12:12 82.51 82.52 82.48 82.48 0.9K
12:13 82.48 82.48 82.47 82.47 2.8K
12:14 82.51 82.54 82.49 82.54 2.7K
12:15 82.53 82.58 82.53 82.56 6.9K
12:16 82.56 82.57 82.52 82.57 3.0K
12:17 82.52 82.54 82.52 82.54 3.5K
12:18 82.50 82.50 82.46 82.46 4.4K
12:19 82.46 82.46 82.46 82.46 1.9K
12:20 82.48 82.52 82.48 82.51 3.3K
12:21 82.52 82.58 82.52 82.58 2.5K
12:22 82.58 82.62 82.58 82.58 12.2K
12:23 82.58 82.60 82.58 82.59 2.7K
12:24 82.59 82.59 82.50 82.50 13.9K
12:25 82.45 82.47 82.45 82.46 2.3K
12:26 82.46 82.49 82.42 82.49 7.1K
12:27 82.50 82.50 82.49 82.49 1.3K
12:28 82.48 82.48 82.42 82.46 7.4K
12:29 82.40 82.43 82.40 82.42 3.5K
12:30 82.44 82.44 82.44 82.44 2.9K
12:31 82.44 82.44 82.39 82.39 1.6K
12:32 82.44 82.47 82.43 82.45 38.3K
12:33 82.45 82.45 82.45 82.45 0.4K
12:34 82.45 82.45 82.39 82.39 4.7K
12:35 82.39 82.46 82.39 82.46 3.2K
12:36 82.49 82.53 82.49 82.49 2.2K
12:37 82.48 82.48 82.42 82.42 2.0K
12:38 82.42 82.43 82.40 82.40 1.8K
12:39 82.40 82.41 82.40 82.41 3.5K
12:40 82.41 82.41 82.38 82.38 3.0K
12:41 82.40 82.40 82.40 82.40 2.5K
12:42 82.40 82.46 82.40 82.43 2.6K
12:43 82.40 82.45 82.40 82.44 1.3K
12:44 82.44 82.44 82.42 82.42 2.5K
12:45 82.39 82.39 82.34 82.34 2.6K
12:46 82.34 82.38 82.34 82.38 3.1K
12:47 82.32 82.32 82.27 82.27 3.3K
12:48 82.23 82.23 82.22 82.22 1.1K
12:49 82.26 82.26 82.26 82.26 2.2K
12:50 82.26 82.27 82.25 82.27 4.2K
12:51 82.27 82.27 82.25 82.27 2.5K
12:52 82.28 82.31 82.28 82.31 1.3K
12:53 82.28 82.28 82.16 82.16 2.3K
12:54 82.16 82.16 82.13 82.13 4.1K
12:55 82.15 82.15 82.12 82.15 11.6K
12:56 82.15 82.17 82.13 82.17 4.0K
12:57 82.17 82.18 82.16 82.16 7.9K
12:58 82.13 82.15 82.10 82.15 11.7K
12:59 82.15 82.21 82.14 82.21 5.4K
13:00 82.24 82.26 82.15 82.19 11.3K
13:01 82.19 82.24 82.19 82.19 6.3K
13:02 82.21 82.21 82.16 82.17 16.6K
13:03 82.17 82.21 82.13 82.21 16.4K
13:04 82.21 82.21 82.07 82.07 1.8K
13:05 82.10 82.11 82.10 82.11 2.4K
13:06 82.11 82.19 82.11 82.19 16.2K
13:07 82.19 82.19 82.06 82.09 5.0K
13:08 82.11 82.11 81.69 81.69 68.2K
13:09 81.54 81.73 81.50 81.72 32.5K
13:10 81.82 81.91 81.82 81.82 7.1K
13:11 81.82 81.96 81.82 81.83 9.8K
13:12 81.86 82.00 81.86 81.90 33.2K
13:13 81.85 81.87 81.84 81.87 14.7K
13:14 81.95 82.03 81.89 82.03 14.0K
13:15 82.04 82.07 82.00 82.03 49.2K
13:16 82.13 82.18 81.98 82.04 70.9K
13:17 82.05 82.16 82.05 82.15 60.4K
13:18 82.18 82.19 82.12 82.19 39.6K
13:19 82.18 82.33 82.18 82.30 11.9K
13:20 82.34 82.34 82.29 82.29 3.6K
13:21 82.19 82.22 82.16 82.22 11.5K
13:22 82.20 82.21 82.18 82.21 17.1K
13:23 82.16 82.17 82.09 82.09 7.9K
13:24 82.15 82.15 82.11 82.15 11.7K
13:25 82.15 82.16 82.09 82.12 50.6K
13:26 82.12 82.14 82.04 82.14 8.2K
13:27 82.11 82.14 82.08 82.08 11.5K
13:28 82.12 82.12 82.07 82.10 9.2K
13:29 82.11 82.11 82.09 82.09 3.2K
13:30 82.10 82.11 82.04 82.04 17.8K
13:31 82.08 82.10 82.04 82.10 6.0K
13:32 82.10 82.13 82.03 82.03 5.3K
13:33 82.02 82.04 82.01 82.02 12.8K
13:34 82.02 82.04 82.02 82.03 12.0K
13:35 82.04 82.09 82.04 82.05 9.8K
13:36 82.04 82.04 82.02 82.02 43.4K
13:37 81.96 82.00 81.96 81.99 5.9K
13:38 81.97 81.99 81.93 81.93 8.7K
13:39 81.91 81.95 81.88 81.88 8.3K
13:40 81.88 81.88 81.86 81.86 8.0K
13:41 81.86 81.87 81.86 81.86 6.9K
13:42 81.86 81.86 81.79 81.79 8.7K
13:43 81.80 81.85 81.78 81.85 12.8K
13:44 81.80 81.80 81.73 81.78 9.8K
13:45 81.78 81.84 81.78 81.84 27.7K
13:46 81.88 82.07 81.88 82.07 9.3K
13:47 82.03 82.03 81.99 81.99 6.9K
13:48 81.92 81.93 81.90 81.91 5.9K
13:49 81.89 81.96 81.89 81.96 4.4K
13:50 81.94 81.94 81.91 81.91 5.0K
13:51 81.94 82.00 81.94 82.00 8.0K
13:52 82.01 82.01 81.92 81.92 12.7K
13:53 81.97 82.03 81.97 82.00 14.0K
13:54 82.00 82.00 81.99 82.00 5.7K
13:55 81.93 81.94 81.88 81.88 9.3K
13:56 81.89 81.91 81.87 81.87 16.3K
13:57 81.86 81.86 81.83 81.85 5.6K
13:58 81.87 81.88 81.82 81.88 12.2K
13:59 81.88 81.90 81.86 81.86 8.3K
14:00 81.83 81.83 81.80 81.83 13.8K
14:01 81.82 81.86 81.82 81.86 7.8K
14:02 81.87 81.88 81.81 81.84 12.9K
14:03 81.84 81.85 81.82 81.84 3.0K
14:04 81.82 81.82 81.82 81.82 2.4K
14:05 81.82 81.86 81.79 81.79 5.0K
14:06 81.86 81.87 81.82 81.87 10.8K
14:07 81.87 81.87 81.83 81.86 2.8K
14:08 81.87 81.87 81.84 81.85 2.8K
14:09 81.85 81.88 81.85 81.88 4.5K
14:10 81.85 81.88 81.84 81.88 7.9K
14:11 81.90 82.00 81.90 82.00 16.4K
14:12 81.99 82.00 81.97 82.00 5.3K
14:13 82.00 82.00 81.97 82.00 4.2K
14:14 82.00 82.01 81.97 81.97 42.9K
14:15 81.99 81.99 81.95 81.95 4.6K
14:16 82.00 82.00 81.98 81.98 6.6K
14:17 81.97 82.00 81.97 81.98 10.8K
14:18 81.98 82.01 81.98 82.01 5.9K
14:19 82.02 82.02 82.02 82.02 4.2K
14:20 81.98 81.98 81.95 81.98 8.3K
14:21 81.98 81.98 81.96 81.96 1.7K
14:22 81.96 81.98 81.96 81.98 1.5K
14:23 81.98 81.99 81.93 81.93 12.1K
14:24 81.96 81.96 81.93 81.93 4.9K
14:25 82.00 82.00 81.98 81.99 5.8K
14:26 81.99 82.00 81.97 82.00 3.5K
14:27 82.00 82.00 81.93 81.94 5.4K
14:28 81.94 81.94 81.89 81.91 3.5K
14:29 81.91 81.92 81.89 81.89 1.6K
14:30 81.92 81.94 81.92 81.94 5.6K
14:31 81.89 81.91 81.88 81.88 3.2K
14:32 81.88 81.94 81.88 81.94 4.8K
14:33 81.96 81.99 81.95 81.95 6.0K
14:34 81.95 81.98 81.95 81.98 2.6K
14:35 81.98 82.00 81.94 81.94 3.1K
14:36 81.95 81.97 81.94 81.97 6.2K
14:37 81.99 82.05 81.99 82.05 28.3K
14:38 82.08 82.13 82.08 82.13 2.5K
14:39 82.11 82.14 82.08 82.08 10.4K
14:40 82.10 82.10 82.03 82.03 11.4K
14:41 82.03 82.07 82.03 82.06 5.2K
14:42 82.06 82.07 82.06 82.06 5.7K
14:43 82.11 82.19 82.11 82.19 6.8K
14:44 82.16 82.19 82.16 82.19 6.7K
14:45 82.20 82.20 82.12 82.12 25.1K
14:46 82.14 82.18 82.14 82.18 6.7K
14:47 82.18 82.22 82.18 82.22 32.0K
14:48 82.20 82.28 82.20 82.28 13.2K
14:49 82.28 82.46 82.28 82.46 12.0K
14:50 82.46 82.51 82.45 82.51 3.6K
14:51 82.55 82.61 82.55 82.61 4.5K
14:52 82.57 82.66 82.57 82.66 4.1K
14:53 82.66 82.74 82.62 82.62 6.8K
14:54 82.64 82.64 82.50 82.50 8.3K
14:55 82.49 82.49 82.42 82.46 9.3K
14:56 82.40 82.41 82.39 82.39 4.6K
14:57 82.32 82.32 81.71 82.29 3.0K
14:58 82.29 82.34 82.22 82.22 7.0K
14:59 82.18 82.18 82.12 82.12 4.6K
15:00 82.09 82.09 81.94 81.94 5.7K
15:01 81.94 81.96 81.84 81.96 5.6K
15:02 82.01 82.07 81.95 82.00 6.2K
15:03 82.00 82.03 81.94 81.94 3.2K
15:04 81.94 81.95 81.94 81.94 2.8K
15:05 82.02 82.07 82.00 82.00 4.2K
15:06 82.02 82.04 81.99 82.04 11.5K
15:07 82.04 82.18 82.04 82.17 3.6K
15:08 82.15 82.22 82.15 82.19 4.0K
15:09 82.19 82.29 82.19 82.29 2.7K
15:10 82.29 82.35 82.25 82.25 9.0K
15:11 82.27 82.42 82.27 82.42 3.6K
15:12 82.42 82.44 82.39 82.39 7.0K
15:13 82.39 82.47 82.39 82.45 2.3K
15:14 82.45 82.45 82.41 82.43 3.8K
15:15 82.42 82.50 82.42 82.50 6.6K
15:16 82.48 82.50 82.43 82.44 28.2K
15:17 82.42 82.42 82.33 82.37 7.7K
15:18 82.38 82.41 82.34 82.41 33.3K
15:19 82.46 82.50 82.41 82.50 8.7K
15:20 82.50 82.50 82.44 82.49 23.8K
15:21 82.49 82.59 82.49 82.53 54.8K
15:22 82.53 82.57 82.52 82.56 43.9K
15:23 82.55 82.55 82.46 82.48 8.0K
15:24 82.48 82.51 82.42 82.45 13.3K
15:25 82.45 82.45 82.35 82.38 8.1K
15:26 82.36 82.37 82.36 82.37 8.1K
15:27 82.33 82.40 82.33 82.39 6.8K
15:28 82.37 82.38 82.35 82.38 6.1K
15:29 82.37 82.40 82.37 82.40 23.5K
15:30 82.40 82.52 82.40 82.43 39.0K
15:31 82.42 82.49 82.41 82.47 10.7K
15:32 82.47 82.51 82.46 82.51 4.0K
15:33 82.45 82.52 82.42 82.49 38.5K
15:34 82.50 82.52 82.46 82.46 7.1K
15:35 82.48 82.49 82.44 82.44 9.7K
15:36 82.43 82.48 82.43 82.48 9.1K
15:37 82.51 82.61 82.49 82.58 8.2K
15:38 82.57 82.61 82.56 82.56 8.8K
15:39 82.52 82.58 82.52 82.58 11.2K
15:40 82.58 82.59 82.52 82.53 18.8K
15:41 82.53 82.55 82.51 82.53 11.6K
15:42 82.53 82.53 82.46 82.48 4.9K
15:43 82.48 82.51 82.39 82.39 10.4K
15:44 82.40 82.41 82.37 82.39 11.8K
15:45 82.44 82.45 82.34 82.39 17.3K
15:46 82.35 82.41 82.35 82.40 10.4K
15:47 82.40 82.42 82.39 82.41 23.1K
15:48 82.42 82.45 82.41 82.43 12.5K
15:49 82.44 82.52 82.44 82.51 11.2K
15:50 82.51 82.65 82.51 82.62 17.5K
15:51 82.62 82.85 82.59 82.60 31.2K
15:52 82.61 82.67 82.61 82.67 26.1K
15:53 82.68 82.68 82.56 82.56 22.3K
15:54 82.56 82.58 82.55 82.57 53.2K
15:55 82.58 82.69 82.57 82.69 40.8K
15:56 82.69 82.72 82.68 82.68 26.0K
15:57 82.70 82.70 82.62 82.63 120.1K
15:58 82.63 82.65 82.57 82.60 63.9K
15:59 82.60 82.60 82.57 82.58 61.0K
16:00 82.58 82.66 82.50 82.62 698.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据