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 82.34 82.47 82.21 82.35 19.3K
09:32 82.35 82.56 82.35 82.56 4.4K
09:33 82.64 82.64 82.31 82.54 2.7K
09:34 82.54 82.93 82.54 82.93 12.8K
09:35 82.95 83.08 82.95 83.08 7.3K
09:36 83.00 83.01 82.84 82.95 17.8K
09:37 82.90 82.95 82.86 82.86 11.8K
09:38 82.97 83.00 82.97 83.00 0.5K
09:39 83.17 83.22 83.17 83.22 6.1K
09:40 83.22 83.22 83.05 83.05 2.0K
09:41 83.07 83.16 83.07 83.16 3.0K
09:42 83.20 83.20 83.10 83.16 20.1K
09:43 83.29 83.29 83.22 83.22 2.9K
09:44 83.29 83.29 83.17 83.21 4.5K
09:45 83.28 83.28 83.17 83.17 6.2K
09:46 83.17 83.34 83.17 83.27 4.3K
09:47 83.31 83.39 83.31 83.39 19.6K
09:48 83.35 83.43 83.30 83.43 62.9K
09:49 83.43 83.45 83.43 83.43 5.3K
09:50 83.45 83.45 83.37 83.37 6.7K
09:51 83.40 83.45 83.35 83.36 8.5K
09:52 83.36 83.36 83.32 83.35 12.5K
09:53 83.30 83.30 83.23 83.29 45.1K
09:54 83.35 83.35 83.31 83.32 23.3K
09:55 83.31 83.32 83.28 83.32 4.9K
09:56 83.37 83.45 83.37 83.43 31.3K
09:57 83.44 83.44 83.37 83.37 4.8K
09:58 83.38 83.39 83.38 83.39 21.3K
09:59 83.41 83.41 83.36 83.39 5.5K
10:00 83.43 83.43 83.29 83.36 5.9K
10:01 83.36 83.41 83.35 83.41 20.0K
10:02 83.43 83.54 83.43 83.54 4.4K
10:03 83.54 83.75 83.54 83.75 6.5K
10:04 83.75 83.85 83.75 83.85 4.7K
10:05 83.85 83.85 83.83 83.83 2.2K
10:06 83.83 83.83 83.75 83.75 39.7K
10:07 83.72 83.72 83.64 83.64 2.2K
10:08 83.60 83.60 83.49 83.50 15.4K
10:09 83.53 83.53 83.49 83.52 8.1K
10:10 83.49 83.59 83.49 83.55 4.7K
10:11 83.55 83.67 83.55 83.67 5.8K
10:12 83.67 83.70 83.65 83.66 15.6K
10:13 83.67 83.73 83.66 83.73 17.1K
10:14 83.71 83.75 83.69 83.74 19.7K
10:15 83.73 83.73 83.65 83.68 11.5K
10:16 83.66 83.66 83.60 83.60 6.9K
10:17 83.60 83.66 83.60 83.66 2.8K
10:18 83.66 83.66 83.50 83.50 9.5K
10:19 83.43 83.58 83.43 83.58 8.5K
10:20 83.58 83.58 83.50 83.58 9.0K
10:21 83.61 83.67 83.58 83.67 23.8K
10:22 83.65 83.65 83.58 83.58 6.3K
10:23 83.58 83.67 83.58 83.67 3.3K
10:24 83.70 83.76 83.70 83.76 7.0K
10:25 83.75 83.84 83.75 83.75 11.5K
10:26 83.74 83.76 83.72 83.76 9.7K
10:27 83.76 83.81 83.76 83.81 5.3K
10:28 83.78 83.89 83.78 83.87 9.1K
10:29 83.85 83.85 83.77 83.77 10.8K
10:30 83.75 83.81 83.74 83.81 7.5K
10:31 83.76 83.78 83.73 83.75 10.8K
10:32 83.67 83.68 83.63 83.67 5.8K
10:33 83.64 83.67 83.58 83.67 6.2K
10:34 83.70 83.75 83.70 83.75 4.9K
10:35 83.75 83.75 83.61 83.61 11.0K
10:36 83.65 83.65 83.56 83.56 5.8K
10:37 83.61 83.64 83.60 83.60 5.2K
10:38 83.52 83.53 83.42 83.42 14.3K
10:39 83.39 83.41 83.39 83.41 4.8K
10:40 83.41 83.41 83.38 83.40 6.6K
10:41 83.40 83.41 83.40 83.41 3.3K
10:42 83.41 83.42 83.38 83.41 5.3K
10:43 83.43 83.51 83.43 83.51 16.4K
10:44 83.51 83.56 83.51 83.56 5.3K
10:45 83.58 83.58 83.44 83.44 20.0K
10:46 83.42 83.59 83.42 83.59 6.6K
10:47 83.61 83.62 83.53 83.56 21.3K
10:48 83.55 83.72 83.55 83.72 12.0K
10:49 83.70 83.82 83.67 83.82 5.1K
10:50 83.90 84.20 83.90 84.13 15.5K
10:51 84.09 84.15 84.09 84.11 5.5K
10:52 84.04 84.04 83.94 83.95 4.1K
10:53 83.98 83.98 83.91 83.91 2.2K
10:54 83.91 83.91 83.85 83.85 13.4K
10:55 83.85 83.95 83.85 83.92 6.3K
10:56 83.92 83.95 83.91 83.93 1.5K
10:57 83.93 83.99 83.90 83.90 7.2K
10:58 83.90 83.93 83.85 83.87 4.3K
10:59 83.91 83.93 83.91 83.93 2.2K
11:00 83.95 83.95 83.80 83.82 97.5K
11:01 83.83 83.83 83.70 83.76 7.7K
11:02 83.74 83.76 83.74 83.76 5.7K
11:03 83.74 83.74 83.74 83.74 1.6K
11:04 83.74 83.74 83.70 83.74 3.2K
11:05 83.75 83.75 83.65 83.65 17.6K
11:06 83.65 83.65 83.60 83.60 1.9K
11:07 83.62 83.64 83.59 83.64 10.0K
11:08 83.59 83.59 83.58 83.58 2.5K
11:09 83.54 83.57 83.53 83.57 3.6K
11:10 83.57 83.64 83.57 83.64 2.6K
11:11 83.64 83.64 83.61 83.61 0.9K
11:12 83.64 83.71 83.64 83.71 3.8K
11:13 83.74 83.74 83.61 83.62 4.8K
11:14 83.62 83.65 83.62 83.62 2.8K
11:15 83.65 83.65 83.65 83.65 1.2K
11:16 83.65 83.70 83.65 83.69 7.9K
11:17 83.66 83.66 83.60 83.61 7.8K
11:18 83.61 83.62 83.57 83.62 3.9K
11:19 83.62 83.62 83.58 83.58 1.8K
11:20 83.55 83.59 83.55 83.59 2.5K
11:21 83.59 83.59 83.56 83.56 2.4K
11:22 83.56 83.56 83.51 83.51 1.5K
11:23 83.52 83.52 83.52 83.52 0.9K
11:24 83.49 83.49 83.44 83.46 4.8K
11:25 83.47 83.47 83.44 83.46 2.4K
11:26 83.44 83.44 83.39 83.39 6.4K
11:27 83.35 83.35 83.21 83.21 8.6K
11:28 83.21 83.24 83.21 83.24 4.3K
11:29 83.28 83.33 83.26 83.33 2.3K
11:30 83.33 83.36 83.32 83.32 4.4K
11:31 83.35 83.35 83.27 83.27 4.8K
11:32 83.20 83.24 83.20 83.21 11.2K
11:33 83.20 83.22 83.19 83.22 3.1K
11:34 83.22 83.22 83.17 83.21 6.9K
11:35 83.22 83.25 83.22 83.23 3.0K
11:36 83.24 83.24 83.20 83.20 3.5K
11:37 83.19 83.19 83.17 83.18 3.9K
11:38 83.18 83.29 83.18 83.24 40.4K
11:39 83.29 83.32 83.29 83.32 52.3K
11:40 83.39 83.39 83.34 83.38 9.8K
11:41 83.39 83.39 83.29 83.29 3.5K
11:42 83.26 83.32 83.26 83.32 10.2K
11:43 83.32 83.32 83.10 83.10 17.7K
11:44 83.09 83.11 83.04 83.04 7.1K
11:45 83.07 83.07 82.97 83.02 9.5K
11:46 83.02 83.02 82.95 82.95 7.0K
11:47 82.98 82.98 82.94 82.94 10.9K
11:48 82.94 82.94 82.88 82.88 15.3K
11:49 82.90 82.90 82.80 82.80 6.0K
11:50 82.80 82.88 82.80 82.85 13.4K
11:51 82.85 82.85 82.82 82.82 5.3K
11:52 82.84 82.89 82.84 82.88 9.1K
11:53 82.91 82.91 82.83 82.84 20.2K
11:54 82.87 82.95 82.87 82.91 4.4K
11:55 82.93 82.95 82.90 82.90 5.7K
11:56 82.90 82.91 82.88 82.88 5.5K
11:57 82.88 83.04 82.88 83.04 31.5K
11:58 83.06 83.14 83.06 83.14 13.2K
11:59 83.12 83.17 83.12 83.16 7.5K
12:00 83.22 83.26 83.20 83.26 9.7K
12:01 83.30 83.36 83.30 83.33 6.2K
12:02 83.28 83.29 83.28 83.29 5.6K
12:03 83.29 83.33 83.29 83.33 2.3K
12:04 83.33 83.39 83.33 83.37 3.1K
12:05 83.38 83.40 83.25 83.25 18.1K
12:06 83.30 83.33 83.30 83.32 11.6K
12:07 83.32 83.32 83.29 83.29 18.7K
12:08 83.30 83.35 83.30 83.35 35.6K
12:09 83.35 83.36 83.27 83.27 9.0K
12:10 83.26 83.29 83.26 83.29 5.7K
12:11 83.30 83.30 83.27 83.29 8.0K
12:12 83.30 83.32 83.17 83.17 16.1K
12:13 83.17 83.25 83.16 83.23 4.6K
12:14 83.23 83.33 83.23 83.33 6.1K
12:15 83.35 83.45 83.35 83.45 10.6K
12:16 83.42 83.42 83.37 83.38 14.2K
12:17 83.38 83.46 83.38 83.42 18.4K
12:18 83.40 83.41 83.32 83.41 9.8K
12:19 83.44 83.44 83.38 83.39 2.3K
12:20 83.34 83.38 83.32 83.38 8.7K
12:21 83.40 83.41 83.36 83.40 4.1K
12:22 83.36 83.39 83.36 83.39 3.3K
12:23 83.39 83.47 83.39 83.47 4.7K
12:24 83.47 83.49 83.46 83.46 3.2K
12:25 83.46 83.52 83.42 83.52 7.5K
12:26 83.52 83.58 83.52 83.55 6.9K
12:27 83.55 83.55 83.51 83.51 7.7K
12:28 83.53 83.58 83.53 83.58 3.3K
12:29 83.58 83.58 83.52 83.52 4.7K
12:30 83.52 83.53 83.52 83.53 16.9K
12:31 83.49 83.56 83.49 83.56 4.5K
12:32 83.56 83.59 83.55 83.59 2.7K
12:33 83.59 83.64 83.59 83.63 30.1K
12:34 83.66 83.77 83.66 83.73 15.6K
12:35 83.74 83.75 83.72 83.73 6.0K
12:36 83.67 83.67 83.62 83.62 40.1K
12:37 83.60 83.67 83.60 83.67 6.0K
12:38 83.73 83.73 83.68 83.68 3.1K
12:39 83.73 83.74 83.71 83.71 12.8K
12:40 83.71 83.71 83.66 83.67 18.1K
12:41 83.67 83.71 83.67 83.71 4.2K
12:42 83.72 83.72 83.66 83.70 8.6K
12:43 83.70 83.70 83.67 83.68 9.1K
12:44 83.68 83.79 83.68 83.79 45.8K
12:45 83.81 83.81 83.77 83.77 25.7K
12:46 83.80 84.13 83.80 84.13 25.1K
12:47 84.16 84.23 84.16 84.23 24.7K
12:48 84.17 84.20 84.14 84.17 8.8K
12:49 84.16 84.26 84.16 84.22 15.3K
12:50 84.16 84.16 84.10 84.14 13.4K
12:51 84.14 84.25 84.14 84.25 6.7K
12:52 84.28 84.35 84.28 84.35 3.2K
12:53 84.35 84.42 84.34 84.42 1.5K
12:54 84.42 84.47 84.42 84.47 37.0K
12:55 84.47 84.57 84.43 84.53 8.9K
12:56 84.53 84.58 84.52 84.52 53.3K
12:57 84.57 84.57 84.53 84.53 15.4K
12:58 84.51 84.51 84.35 84.35 19.7K
12:59 84.36 84.36 84.17 84.17 20.0K
13:00 84.18 84.24 84.18 84.23 7.5K
13:01 84.30 84.33 84.25 84.27 4.6K
13:02 84.27 84.28 84.27 84.28 1.7K
13:03 84.28 84.34 84.28 84.29 15.0K
13:04 84.29 84.34 84.29 84.34 3.3K
13:05 84.34 84.39 84.34 84.39 7.7K
13:06 84.42 84.58 84.42 84.58 6.1K
13:07 84.56 84.56 84.49 84.52 11.7K
13:08 84.52 84.52 84.42 84.42 39.3K
13:09 84.43 84.45 84.41 84.45 6.8K
13:10 84.45 84.51 84.38 84.50 10.6K
13:11 84.46 84.61 84.46 84.61 4.6K
13:12 84.60 84.60 84.46 84.50 8.8K
13:13 84.50 84.61 84.50 84.61 6.8K
13:14 84.58 84.65 84.56 84.65 100.3K
13:15 84.63 84.68 84.61 84.66 107.7K
13:16 84.65 84.65 84.55 84.56 10.4K
13:17 84.53 84.64 84.53 84.61 29.3K
13:18 84.65 84.66 84.42 84.42 26.5K
13:19 84.46 84.51 84.45 84.47 8.7K
13:20 84.47 84.47 84.42 84.46 21.9K
13:21 84.51 84.59 84.51 84.59 7.9K
13:22 84.57 84.57 84.48 84.48 22.9K
13:23 84.48 84.49 84.43 84.47 4.8K
13:24 84.41 84.41 84.33 84.33 6.1K
13:25 84.27 84.35 84.27 84.35 6.3K
13:26 84.35 84.36 84.28 84.28 6.0K
13:27 84.30 84.32 84.27 84.27 4.8K
13:28 84.29 84.30 84.29 84.30 3.4K
13:29 84.27 84.27 84.17 84.17 8.5K
13:30 84.17 84.17 84.11 84.11 6.7K
13:31 84.12 84.16 84.12 84.16 3.6K
13:32 84.18 84.18 84.08 84.09 6.2K
13:33 84.07 84.15 84.07 84.12 34.4K
13:34 84.12 84.12 84.03 84.05 3.9K
13:35 84.08 84.14 84.08 84.13 4.6K
13:36 84.12 84.21 84.12 84.21 13.2K
13:37 84.24 84.38 84.24 84.38 14.3K
13:38 84.38 84.57 84.38 84.57 17.0K
13:39 84.56 84.61 84.52 84.61 12.5K
13:40 84.61 84.67 84.61 84.67 8.8K
13:41 84.66 84.67 84.59 84.60 19.5K
13:42 84.60 84.63 84.60 84.61 5.8K
13:43 84.61 84.61 84.60 84.60 2.9K
13:44 84.61 84.65 84.56 84.56 13.2K
13:45 84.56 84.63 84.56 84.62 10.7K
13:46 84.62 84.63 84.59 84.63 7.1K
13:47 84.66 84.74 84.66 84.74 11.9K
13:48 84.73 84.82 84.73 84.82 9.2K
13:49 84.78 84.83 84.76 84.83 27.1K
13:50 84.78 84.80 84.77 84.80 10.2K
13:51 84.80 84.91 84.79 84.91 5.7K
13:52 84.93 84.93 84.83 84.84 42.1K
13:53 84.79 84.79 84.74 84.74 5.9K
13:54 84.72 84.74 84.70 84.73 30.9K
13:55 84.68 84.73 84.67 84.73 125.8K
13:56 84.79 84.79 84.76 84.77 8.2K
13:57 84.74 84.74 84.71 84.71 8.9K
13:58 84.71 84.81 84.71 84.81 6.4K
13:59 84.81 84.83 84.79 84.79 4.2K
14:00 84.79 84.85 84.79 84.85 13.8K
14:01 84.85 84.85 84.79 84.82 18.8K
14:02 84.82 84.86 84.82 84.84 25.3K
14:03 84.83 84.83 84.75 84.82 41.5K
14:04 84.78 84.78 84.73 84.73 7.9K
14:05 84.77 84.77 84.70 84.71 7.2K
14:06 84.71 84.71 84.66 84.66 8.0K
14:07 84.66 84.70 84.65 84.70 10.8K
14:08 84.68 84.68 84.64 84.64 36.3K
14:09 84.70 84.76 84.70 84.74 10.2K
14:10 84.72 84.72 84.70 84.70 9.2K
14:11 84.70 84.76 84.70 84.72 6.9K
14:12 84.74 84.80 84.74 84.77 37.1K
14:13 84.78 84.84 84.78 84.84 48.0K
14:14 84.87 84.91 84.78 84.79 45.2K
14:15 84.84 84.86 84.79 84.85 36.8K
14:16 84.85 85.06 84.85 85.06 27.9K
14:17 85.06 85.11 85.06 85.09 11.1K
14:18 85.11 85.11 84.99 84.99 25.3K
14:19 85.01 85.03 84.95 84.95 110.6K
14:20 84.95 84.95 84.91 84.91 85.5K
14:21 84.91 85.04 84.91 85.03 271.1K
14:22 85.06 85.08 85.05 85.06 18.2K
14:23 85.10 85.18 85.10 85.18 8.4K
14:24 85.18 85.18 85.11 85.12 12.2K
14:25 85.11 85.20 85.10 85.18 17.8K
14:26 85.20 85.20 85.16 85.16 13.7K
14:27 85.16 85.16 85.10 85.10 26.0K
14:28 85.11 85.14 85.10 85.11 24.9K
14:29 85.09 85.19 85.09 85.19 15.3K
14:30 85.20 85.21 85.18 85.21 41.1K
14:31 85.08 85.08 85.08 85.08 22.6K
14:32 85.13 85.19 85.13 85.17 5.8K
14:33 85.14 85.17 85.10 85.10 27.3K
14:34 85.12 85.12 85.08 85.08 22.4K
14:35 85.08 85.08 85.03 85.03 39.6K
14:36 85.03 85.08 85.03 85.03 3.7K
14:37 85.03 85.03 84.91 84.93 52.8K
14:38 84.92 85.07 84.92 85.07 263.6K
14:39 85.07 85.16 85.07 85.13 17.7K
14:40 85.12 85.12 84.99 85.06 16.9K
14:41 85.07 85.11 85.01 85.11 34.0K
14:42 85.10 85.10 85.07 85.07 16.4K
14:43 85.10 85.15 85.08 85.08 16.8K
14:44 85.08 85.14 85.08 85.14 14.9K
14:45 85.10 85.12 85.06 85.06 9.1K
14:46 85.08 85.08 84.95 84.98 33.5K
14:47 85.01 85.05 85.01 85.05 2.9K
14:48 85.10 85.10 85.04 85.04 8.3K
14:49 85.04 85.04 85.00 85.00 8.8K
14:50 85.01 85.02 84.98 84.98 28.4K
14:51 84.98 85.01 84.96 85.01 18.7K
14:52 85.00 85.04 85.00 85.04 22.9K
14:53 85.04 85.04 84.92 84.92 10.4K
14:54 85.01 85.01 84.99 85.01 23.5K
14:55 85.01 85.01 84.98 85.00 5.8K
14:56 85.00 85.00 84.97 84.99 4.5K
14:57 84.99 85.14 84.99 85.10 15.2K
14:58 85.07 85.07 84.98 85.05 23.2K
14:59 85.05 85.09 85.05 85.09 3.7K
15:00 85.09 85.09 85.00 85.03 5.6K
15:01 85.03 85.03 84.97 84.98 17.6K
15:02 85.01 85.02 84.99 84.99 5.5K
15:03 85.02 85.08 84.98 84.99 14.5K
15:04 84.99 85.05 84.99 85.03 8.4K
15:05 85.03 85.07 84.98 84.98 6.0K
15:06 84.98 85.02 84.98 84.98 5.3K
15:07 85.02 85.10 85.02 85.10 4.3K
15:08 85.10 85.12 85.06 85.07 11.5K
15:09 85.07 85.09 85.05 85.09 8.6K
15:10 85.06 85.08 84.99 85.04 37.1K
15:11 85.02 85.11 85.02 85.07 8.5K
15:12 85.09 85.13 85.00 85.00 32.9K
15:13 85.00 85.10 84.98 85.10 257.3K
15:14 85.10 85.10 85.04 85.09 6.2K
15:15 85.04 85.05 85.01 85.05 9.3K
15:16 85.00 85.04 84.97 84.99 40.4K
15:17 84.99 85.05 84.99 85.02 6.9K
15:18 85.02 85.04 85.02 85.02 24.1K
15:19 85.00 85.11 85.00 85.11 8.3K
15:20 85.11 85.13 85.08 85.09 11.6K
15:21 85.09 85.09 85.02 85.02 8.1K
15:22 85.03 85.05 85.03 85.03 9.0K
15:23 85.03 85.04 84.98 85.01 20.9K
15:24 85.01 85.04 84.98 85.03 20.5K
15:25 85.03 85.03 85.00 85.01 18.6K
15:26 85.01 85.06 85.01 85.04 9.8K
15:27 85.02 85.02 84.99 85.02 9.9K
15:28 85.00 85.03 84.99 85.03 12.1K
15:29 85.05 85.05 85.03 85.05 8.9K
15:30 85.05 85.09 84.99 85.00 42.8K
15:31 84.99 85.04 84.98 85.04 29.5K
15:32 85.04 85.04 85.00 85.01 9.5K
15:33 85.00 85.05 85.00 85.03 9.5K
15:34 85.02 85.07 85.02 85.07 7.2K
15:35 85.05 85.05 84.97 84.97 34.0K
15:36 84.97 84.97 84.88 84.88 22.4K
15:37 84.87 84.91 84.84 84.84 15.2K
15:38 84.82 84.84 84.70 84.70 12.9K
15:39 84.70 84.70 84.65 84.65 10.5K
15:40 84.63 84.75 84.61 84.69 10.8K
15:41 84.66 84.69 84.57 84.66 17.9K
15:42 84.66 84.71 84.65 84.71 9.5K
15:43 84.69 84.73 84.63 84.72 21.7K
15:44 84.72 84.77 84.70 84.74 9.6K
15:45 84.75 84.75 84.70 84.73 15.4K
15:46 84.70 84.81 84.70 84.79 12.3K
15:47 84.78 84.85 84.78 84.79 6.6K
15:48 84.79 84.91 84.79 84.90 14.4K
15:49 84.91 85.01 84.90 85.00 9.1K
15:50 85.00 85.05 84.96 84.96 104.4K
15:51 84.89 84.89 84.80 84.80 26.2K
15:52 84.81 84.81 84.76 84.80 231.9K
15:53 84.82 84.86 84.78 84.80 28.3K
15:54 84.80 84.80 84.72 84.74 23.8K
15:55 84.73 84.82 84.72 84.82 30.1K
15:56 84.84 84.96 84.84 84.96 57.1K
15:57 84.97 84.97 84.91 84.94 38.6K
15:58 84.91 84.92 84.87 84.91 83.6K
15:59 84.90 84.91 84.87 84.89 68.2K
16:00 84.89 85.01 84.88 85.00 576.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据