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 84.77 85.08 84.77 84.97 48.3K
09:32 85.07 85.59 85.07 85.59 6.8K
09:33 85.97 86.77 85.97 86.77 21.6K
09:34 86.66 87.11 86.66 86.80 28.9K
09:35 86.72 86.98 86.72 86.84 104.1K
09:36 86.74 86.98 86.66 86.85 66.7K
09:37 86.95 87.19 86.87 87.02 19.9K
09:38 87.03 87.03 86.69 86.70 26.7K
09:39 86.70 87.11 86.70 87.01 13.5K
09:40 86.97 87.05 86.94 87.05 11.5K
09:41 87.06 87.26 87.03 87.18 110.8K
09:42 87.21 87.56 87.21 87.56 19.1K
09:43 87.45 87.45 87.01 87.08 32.7K
09:44 87.18 87.18 87.07 87.10 15.1K
09:45 87.22 87.26 87.16 87.19 11.6K
09:46 87.30 87.61 87.30 87.59 127.1K
09:47 87.61 87.61 87.43 87.44 51.2K
09:48 87.43 87.43 87.34 87.34 4.4K
09:49 87.36 87.36 87.22 87.30 17.3K
09:50 87.31 87.41 87.30 87.41 29.6K
09:51 87.33 87.45 87.32 87.32 6.6K
09:52 87.42 87.50 87.42 87.48 16.8K
09:53 87.49 87.54 87.49 87.54 1.2K
09:54 87.48 87.48 87.37 87.40 17.4K
09:55 87.37 87.44 87.36 87.44 9.7K
09:56 87.42 87.48 87.38 87.39 6.5K
09:57 87.36 87.47 87.29 87.47 19.9K
09:58 87.47 87.67 87.47 87.55 7.1K
09:59 87.60 87.75 87.60 87.75 6.4K
10:00 87.67 87.69 87.63 87.68 16.7K
10:01 87.63 88.02 87.60 88.02 19.9K
10:02 88.02 88.11 87.98 88.09 20.2K
10:03 88.09 88.22 88.05 88.22 9.0K
10:04 88.22 88.25 88.12 88.12 53.0K
10:05 88.12 88.17 88.06 88.09 27.1K
10:06 88.12 88.12 87.80 87.80 9.4K
10:07 87.80 87.80 87.55 87.55 27.9K
10:08 87.56 87.56 87.42 87.43 20.1K
10:09 87.38 87.60 87.38 87.60 75.6K
10:10 87.63 87.73 87.61 87.73 26.9K
10:11 87.72 87.80 87.66 87.80 20.3K
10:12 87.75 87.86 87.71 87.86 31.8K
10:13 87.83 87.89 87.79 87.89 15.0K
10:14 87.87 87.87 87.59 87.59 92.0K
10:15 87.52 87.52 87.39 87.48 51.2K
10:16 87.63 87.95 87.63 87.95 138.8K
10:17 88.00 88.09 87.98 88.09 28.0K
10:18 88.29 88.40 88.29 88.35 23.4K
10:19 88.45 88.45 88.14 88.30 26.7K
10:20 88.20 88.21 88.14 88.14 14.2K
10:21 88.16 88.24 88.15 88.24 12.0K
10:22 88.24 88.28 88.19 88.20 24.6K
10:23 88.16 88.29 88.16 88.29 33.9K
10:24 88.29 88.29 88.13 88.13 5.3K
10:25 88.10 88.10 88.02 88.07 10.3K
10:26 88.09 88.11 88.09 88.10 3.0K
10:27 88.12 88.17 88.09 88.14 16.0K
10:28 88.08 88.08 88.04 88.06 4.6K
10:29 88.04 88.15 88.04 88.09 7.2K
10:30 88.06 88.06 87.93 87.93 17.7K
10:31 87.92 88.01 87.92 88.00 27.7K
10:32 88.01 88.04 88.00 88.00 17.0K
10:33 88.02 88.02 87.99 88.01 21.0K
10:34 88.00 88.00 87.93 87.95 21.6K
10:35 87.87 87.92 87.87 87.92 12.3K
10:36 87.92 87.96 87.92 87.95 7.6K
10:37 87.98 88.07 87.95 88.06 9.6K
10:38 88.09 88.12 88.04 88.04 6.7K
10:39 87.94 88.11 87.94 88.11 7.2K
10:40 88.13 88.21 88.13 88.21 7.0K
10:41 88.16 88.39 88.16 88.33 29.9K
10:42 88.39 88.46 88.39 88.46 6.8K
10:43 88.41 88.62 88.41 88.61 35.6K
10:44 88.47 88.58 88.44 88.51 26.5K
10:45 88.53 88.56 88.53 88.55 7.8K
10:46 88.45 88.55 88.44 88.55 25.3K
10:47 88.56 88.76 88.56 88.72 37.9K
10:48 88.72 88.79 88.72 88.78 22.1K
10:49 88.78 88.88 88.78 88.84 12.7K
10:50 88.82 88.82 88.68 88.74 13.5K
10:51 88.74 88.80 88.69 88.80 30.6K
10:52 88.82 88.87 88.77 88.87 19.3K
10:53 88.84 88.84 88.79 88.82 15.6K
10:54 88.82 88.89 88.80 88.89 5.3K
10:55 88.86 88.91 88.80 88.80 8.4K
10:56 88.67 88.82 88.67 88.79 12.4K
10:57 88.85 88.87 88.84 88.85 9.3K
10:58 88.85 88.85 88.69 88.79 7.7K
10:59 88.85 89.15 88.85 89.15 18.9K
11:00 89.19 89.22 89.03 89.13 20.7K
11:01 89.15 89.15 88.90 88.90 22.1K
11:02 88.85 88.91 88.80 88.80 24.8K
11:03 88.72 88.78 88.69 88.78 42.7K
11:04 88.81 88.85 88.81 88.83 6.4K
11:05 88.73 88.76 88.71 88.74 7.8K
11:06 88.73 88.73 88.60 88.65 7.7K
11:07 88.65 88.75 88.65 88.75 3.5K
11:08 88.70 88.75 88.67 88.70 19.1K
11:09 88.69 88.73 88.69 88.73 4.6K
11:10 88.73 88.87 88.73 88.84 31.9K
11:11 88.84 88.84 88.75 88.75 31.3K
11:12 88.74 88.74 88.66 88.66 11.5K
11:13 88.66 88.72 88.65 88.69 13.2K
11:14 88.72 88.87 88.72 88.84 22.9K
11:15 88.87 88.87 88.80 88.81 12.5K
11:16 88.77 88.78 88.69 88.69 17.7K
11:17 88.60 88.70 88.60 88.70 16.2K
11:18 88.61 88.68 88.57 88.57 36.2K
11:19 88.57 88.61 88.54 88.54 29.4K
11:20 88.48 88.48 88.39 88.39 20.7K
11:21 88.32 88.39 88.27 88.27 9.9K
11:22 88.27 88.27 88.17 88.17 3.6K
11:23 88.10 88.11 88.07 88.09 6.7K
11:24 88.09 88.09 87.98 87.98 12.9K
11:25 88.03 88.03 87.87 87.87 16.1K
11:26 87.85 87.94 87.85 87.94 20.0K
11:27 87.97 87.97 87.88 87.91 23.5K
11:28 87.91 87.99 87.87 87.99 21.6K
11:29 87.99 88.16 87.99 88.15 27.2K
11:30 88.13 88.14 88.08 88.14 19.2K
11:31 88.12 88.20 88.12 88.13 30.1K
11:32 88.13 88.30 88.13 88.30 37.3K
11:33 88.24 88.24 88.17 88.23 16.2K
11:34 88.21 88.21 88.17 88.20 9.0K
11:35 88.20 88.29 88.20 88.27 19.4K
11:36 88.28 88.38 88.28 88.38 16.0K
11:37 88.41 88.44 88.41 88.44 11.7K
11:38 88.44 88.44 88.26 88.26 18.4K
11:39 88.21 88.21 88.18 88.21 5.8K
11:40 88.23 88.23 88.17 88.17 23.8K
11:41 88.20 88.26 88.19 88.19 8.5K
11:42 88.09 88.11 88.07 88.07 9.4K
11:43 88.07 88.07 87.97 87.97 10.8K
11:44 87.98 88.00 87.96 88.00 18.0K
11:45 87.98 87.98 87.95 87.98 46.7K
11:46 87.99 88.02 87.99 88.00 35.9K
11:47 87.98 88.00 87.96 87.98 13.7K
11:48 87.98 88.00 87.92 88.00 8.8K
11:49 88.10 88.11 88.07 88.07 6.0K
11:50 88.07 88.07 88.00 88.01 22.2K
11:51 88.02 88.02 87.83 87.88 29.0K
11:52 87.85 87.89 87.85 87.87 4.1K
11:53 87.91 87.92 87.90 87.92 11.0K
11:54 87.97 88.01 87.97 88.00 11.7K
11:55 88.00 88.08 88.00 88.07 21.9K
11:56 88.05 88.07 88.04 88.07 31.8K
11:57 88.01 88.01 87.97 87.97 22.7K
11:58 87.96 87.98 87.96 87.97 10.2K
11:59 87.97 87.99 87.96 87.99 38.1K
12:00 87.90 87.90 87.79 87.79 29.1K
12:01 87.86 87.93 87.82 87.87 12.8K
12:02 87.85 87.89 87.82 87.82 6.9K
12:03 87.83 87.83 87.79 87.80 6.2K
12:04 87.81 87.98 87.75 87.91 32.3K
12:05 87.92 87.95 87.86 87.86 16.9K
12:06 87.86 87.90 87.85 87.90 4.6K
12:07 87.90 88.03 87.90 88.03 55.7K
12:08 88.11 88.11 87.98 87.98 12.6K
12:09 87.99 87.99 87.88 87.88 5.6K
12:10 87.88 87.95 87.88 87.95 5.7K
12:11 87.96 88.02 87.96 88.01 13.8K
12:12 88.01 88.01 87.94 87.96 7.0K
12:13 87.98 87.99 87.95 87.95 6.4K
12:14 87.96 87.96 87.91 87.96 8.5K
12:15 87.97 87.97 87.79 87.79 12.4K
12:16 87.79 87.79 87.72 87.72 36.9K
12:17 87.71 87.71 87.60 87.60 11.3K
12:18 87.60 87.63 87.55 87.63 8.5K
12:19 87.63 87.63 87.50 87.50 7.6K
12:20 87.47 87.48 87.39 87.39 29.0K
12:21 87.44 87.45 87.39 87.45 16.9K
12:22 87.46 87.50 87.46 87.46 30.6K
12:23 87.48 87.50 87.35 87.35 12.9K
12:24 87.32 87.36 87.28 87.36 6.0K
12:25 87.41 87.41 87.40 87.40 3.1K
12:26 87.31 87.32 87.31 87.31 10.7K
12:27 87.31 87.31 87.26 87.28 11.4K
12:28 87.28 87.28 87.25 87.27 8.3K
12:29 87.27 87.32 87.27 87.32 3.6K
12:30 87.33 87.33 87.26 87.33 13.2K
12:31 87.33 87.42 87.32 87.39 9.6K
12:32 87.37 87.44 87.37 87.43 4.5K
12:33 87.36 87.42 87.35 87.42 15.0K
12:34 87.43 87.53 87.43 87.53 58.1K
12:35 87.53 87.59 87.51 87.56 35.8K
12:36 87.56 87.58 87.53 87.56 12.9K
12:37 87.59 87.61 87.57 87.61 9.6K
12:38 87.63 87.63 87.54 87.54 4.0K
12:39 87.54 87.54 87.42 87.42 4.2K
12:40 87.36 87.41 87.30 87.30 15.9K
12:41 87.37 87.38 87.37 87.38 3.6K
12:42 87.41 87.41 87.31 87.31 6.6K
12:43 87.29 87.29 87.25 87.25 1.6K
12:44 87.25 87.25 87.17 87.17 3.7K
12:45 87.17 87.17 87.07 87.07 16.4K
12:46 87.07 87.07 87.00 87.03 4.9K
12:47 87.07 87.07 87.01 87.05 6.7K
12:48 87.04 87.04 86.98 87.03 5.3K
12:49 86.99 87.03 86.97 87.03 5.0K
12:50 86.98 86.98 86.94 86.94 10.8K
12:51 86.94 86.94 86.89 86.89 26.1K
12:52 86.89 86.90 86.84 86.88 15.5K
12:53 86.88 86.88 86.78 86.82 39.8K
12:54 86.82 86.82 86.76 86.78 23.5K
12:55 86.78 86.78 86.69 86.70 7.3K
12:56 86.68 86.70 86.68 86.70 6.0K
12:57 86.71 86.71 86.69 86.70 6.6K
12:58 86.68 86.68 86.59 86.59 45.4K
12:59 86.56 86.60 86.49 86.60 6.4K
13:00 86.60 86.71 86.60 86.71 9.0K
13:01 86.71 86.81 86.67 86.81 36.9K
13:02 86.85 86.86 86.83 86.85 8.9K
13:03 86.85 86.85 86.77 86.81 8.9K
13:04 86.80 86.80 86.69 86.73 7.7K
13:05 86.74 86.78 86.74 86.74 27.5K
13:06 86.74 86.74 86.67 86.71 5.4K
13:07 86.67 86.68 86.60 86.60 15.8K
13:08 86.55 86.57 86.54 86.57 9.0K
13:09 86.65 86.65 86.57 86.57 20.6K
13:10 86.60 86.60 86.52 86.53 7.2K
13:11 86.49 86.54 86.49 86.54 12.9K
13:12 86.49 86.56 86.49 86.56 17.1K
13:13 86.54 86.55 86.52 86.55 8.2K
13:14 86.56 86.59 86.55 86.59 5.4K
13:15 86.63 86.63 86.54 86.59 58.0K
13:16 86.59 86.63 86.58 86.63 8.1K
13:17 86.61 86.61 86.55 86.55 5.6K
13:18 86.57 86.61 86.57 86.61 5.9K
13:19 86.52 86.52 86.48 86.51 21.1K
13:20 86.53 86.56 86.53 86.55 7.1K
13:21 86.55 86.58 86.52 86.55 51.6K
13:22 86.55 86.57 86.52 86.52 8.6K
13:23 86.52 86.64 86.52 86.64 9.8K
13:24 86.68 86.70 86.68 86.70 6.8K
13:25 86.74 86.75 86.72 86.72 6.2K
13:26 86.67 86.68 86.61 86.64 7.6K
13:27 86.65 86.65 86.57 86.57 5.2K
13:28 86.51 86.52 86.46 86.52 20.9K
13:29 86.52 86.52 86.47 86.49 10.1K
13:30 86.49 86.49 86.42 86.46 10.9K
13:31 86.42 86.42 86.39 86.39 3.6K
13:32 86.32 86.32 86.23 86.24 21.3K
13:33 86.26 86.33 86.26 86.33 4.5K
13:34 86.33 86.39 86.33 86.38 3.9K
13:35 86.41 86.45 86.41 86.45 7.0K
13:36 86.46 86.52 86.46 86.50 3.6K
13:37 86.52 86.52 86.42 86.42 10.3K
13:38 86.41 86.45 86.41 86.45 5.3K
13:39 86.48 86.50 86.46 86.50 4.2K
13:40 86.54 86.54 86.52 86.52 7.3K
13:41 86.54 86.55 86.46 86.46 6.9K
13:42 86.41 86.41 86.41 86.41 3.5K
13:43 86.40 86.40 86.39 86.40 4.3K
13:44 86.44 86.45 86.44 86.45 2.2K
13:45 86.45 86.46 86.42 86.46 6.4K
13:46 86.46 86.47 86.46 86.47 2.2K
13:47 86.53 86.53 86.45 86.45 8.6K
13:48 86.46 86.50 86.46 86.47 4.6K
13:49 86.47 86.50 86.47 86.48 3.0K
13:50 86.48 86.48 86.42 86.42 30.2K
13:51 86.42 86.42 86.38 86.38 4.9K
13:52 86.38 86.42 86.38 86.42 4.1K
13:53 86.42 86.45 86.42 86.45 4.7K
13:54 86.45 86.51 86.45 86.51 2.2K
13:55 86.53 86.54 86.51 86.52 5.0K
13:56 86.51 86.55 86.51 86.51 8.7K
13:57 86.48 86.52 86.47 86.47 8.4K
13:58 86.50 86.53 86.50 86.53 1.4K
13:59 86.49 86.50 86.49 86.50 3.6K
14:00 86.50 86.50 86.45 86.45 13.3K
14:01 86.48 86.48 86.44 86.48 4.9K
14:02 86.52 86.53 86.48 86.48 7.3K
14:03 86.47 86.47 86.45 86.47 3.9K
14:04 86.44 86.44 86.41 86.41 2.4K
14:05 86.39 86.40 86.37 86.40 2.9K
14:06 86.40 86.41 86.38 86.38 3.5K
14:07 86.38 86.38 86.33 86.34 6.1K
14:08 86.33 86.34 86.31 86.31 5.9K
14:09 86.32 86.32 86.30 86.32 6.7K
14:10 86.31 86.33 86.28 86.33 9.5K
14:11 86.34 86.36 86.28 86.28 5.0K
14:12 86.28 86.39 86.28 86.38 8.6K
14:13 86.41 86.41 86.30 86.31 4.8K
14:14 86.31 86.32 86.25 86.25 7.9K
14:15 86.31 86.31 86.27 86.30 6.1K
14:16 86.28 86.29 86.25 86.29 8.4K
14:17 86.29 86.29 86.27 86.27 5.0K
14:18 86.29 86.30 86.27 86.27 3.8K
14:19 86.30 86.30 86.26 86.26 7.9K
14:20 86.27 86.27 86.23 86.23 8.5K
14:21 86.24 86.25 86.23 86.24 4.7K
14:22 86.24 86.24 86.20 86.22 4.5K
14:23 86.20 86.21 86.17 86.21 6.3K
14:24 86.18 86.23 86.17 86.20 7.7K
14:25 86.21 86.21 86.17 86.17 4.3K
14:26 86.20 86.21 86.18 86.19 4.8K
14:27 86.10 86.12 86.01 86.01 8.3K
14:28 86.00 86.00 85.95 85.95 4.8K
14:29 85.95 85.97 85.93 85.93 7.1K
14:30 85.93 85.93 85.89 85.89 11.5K
14:31 85.91 85.99 85.91 85.99 6.4K
14:32 85.96 85.99 85.96 85.99 3.6K
14:33 85.98 85.98 85.91 85.91 14.8K
14:34 85.91 85.96 85.91 85.96 7.3K
14:35 85.94 85.97 85.92 85.92 11.6K
14:36 85.87 85.88 85.86 85.86 8.3K
14:37 85.86 85.87 85.83 85.84 6.4K
14:38 85.85 85.93 85.85 85.93 76.4K
14:39 85.93 85.97 85.93 85.97 8.1K
14:40 86.01 86.02 85.97 86.02 17.5K
14:41 85.97 85.97 85.77 85.77 21.0K
14:42 85.78 85.83 85.70 85.70 11.7K
14:43 85.78 85.79 85.76 85.79 4.8K
14:44 85.79 85.79 85.76 85.76 7.1K
14:45 85.76 85.79 85.76 85.79 10.9K
14:46 85.83 85.84 85.83 85.83 7.5K
14:47 85.80 85.80 85.73 85.74 10.0K
14:48 85.72 85.75 85.72 85.74 6.2K
14:49 85.75 85.75 85.69 85.69 11.4K
14:50 85.69 85.69 85.67 85.67 5.6K
14:51 85.74 85.74 85.71 85.74 9.1K
14:52 85.74 85.76 85.74 85.75 4.3K
14:53 85.76 85.78 85.71 85.71 9.8K
14:54 85.72 85.72 85.64 85.65 11.2K
14:55 85.65 85.67 85.63 85.67 7.8K
14:56 85.63 85.63 85.57 85.57 10.1K
14:57 85.57 85.58 85.49 85.51 13.5K
14:58 85.49 85.49 85.42 85.42 8.6K
14:59 85.40 85.40 85.39 85.39 9.8K
15:00 85.38 85.39 85.37 85.37 23.2K
15:01 85.37 85.39 85.37 85.38 13.7K
15:02 85.39 85.40 85.39 85.40 13.5K
15:03 85.40 85.40 85.38 85.38 11.1K
15:04 85.38 85.50 85.38 85.50 12.6K
15:05 85.49 85.50 85.39 85.50 12.7K
15:06 85.50 85.53 85.48 85.48 6.7K
15:07 85.46 85.46 85.41 85.45 10.4K
15:08 85.45 85.46 85.42 85.42 14.1K
15:09 85.39 85.41 85.38 85.40 12.9K
15:10 85.40 85.40 85.34 85.40 8.6K
15:11 85.40 85.43 85.34 85.34 11.6K
15:12 85.33 85.34 85.29 85.34 7.2K
15:13 85.37 85.52 85.37 85.52 11.5K
15:14 85.52 85.56 85.50 85.56 7.7K
15:15 85.60 85.65 85.54 85.65 13.4K
15:16 85.65 85.72 85.65 85.72 6.4K
15:17 85.72 85.85 85.72 85.81 16.4K
15:18 85.84 85.84 85.73 85.77 8.6K
15:19 85.85 85.85 85.80 85.81 9.3K
15:20 85.84 85.84 85.79 85.83 15.3K
15:21 85.80 85.80 85.72 85.72 9.4K
15:22 85.73 85.78 85.72 85.72 12.9K
15:23 85.72 85.72 85.63 85.69 9.0K
15:24 85.68 85.71 85.66 85.66 10.9K
15:25 85.70 85.78 85.69 85.75 11.3K
15:26 85.75 85.85 85.75 85.80 19.0K
15:27 85.84 85.91 85.80 85.91 17.5K
15:28 85.92 85.92 85.89 85.91 10.8K
15:29 85.89 85.90 85.79 85.81 8.6K
15:30 85.81 85.81 85.64 85.64 12.1K
15:31 85.66 85.70 85.62 85.70 11.9K
15:32 85.68 85.68 85.64 85.68 14.4K
15:33 85.69 85.71 85.60 85.71 17.4K
15:34 85.67 85.76 85.66 85.66 7.0K
15:35 85.64 85.72 85.64 85.72 7.0K
15:36 85.75 85.84 85.75 85.84 17.3K
15:37 85.81 85.81 85.68 85.68 17.7K
15:38 85.66 85.66 85.55 85.60 10.6K
15:39 85.58 85.62 85.55 85.62 15.5K
15:40 85.59 85.63 85.59 85.61 18.6K
15:41 85.58 85.60 85.58 85.60 5.0K
15:42 85.61 85.62 85.54 85.54 14.2K
15:43 85.54 85.56 85.45 85.45 15.0K
15:44 85.43 85.49 85.42 85.49 9.4K
15:45 85.52 85.52 85.47 85.47 17.1K
15:46 85.45 85.52 85.45 85.52 12.3K
15:47 85.50 85.54 85.50 85.53 12.9K
15:48 85.54 85.72 85.53 85.72 16.3K
15:49 85.72 85.78 85.69 85.69 15.7K
15:50 85.70 85.70 85.63 85.70 24.6K
15:51 85.69 85.82 85.69 85.81 34.4K
15:52 85.79 85.85 85.77 85.82 26.5K
15:53 85.81 85.81 85.75 85.76 18.9K
15:54 85.77 85.77 85.68 85.68 32.5K
15:55 85.67 85.67 85.60 85.60 32.6K
15:56 85.55 85.82 85.55 85.82 42.1K
15:57 85.82 85.85 85.82 85.83 44.9K
15:58 85.83 85.83 85.77 85.77 53.6K
15:59 85.72 85.75 85.64 85.64 65.4K
16:00 85.63 85.63 85.48 85.51 1,309.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据