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 84.58 84.86 84.44 84.86 27.3K
09:32 84.79 84.90 84.63 84.90 7.8K
09:33 84.97 85.19 84.97 85.01 5.5K
09:34 84.79 84.90 84.79 84.84 6.8K
09:35 84.76 84.76 84.56 84.56 5.0K
09:36 84.40 84.40 84.10 84.10 16.1K
09:37 84.09 84.21 84.09 84.21 9.3K
09:38 84.21 84.44 84.21 84.44 1.8K
09:39 84.44 84.44 84.20 84.34 4.2K
09:40 84.34 84.34 84.18 84.28 37.7K
09:41 84.28 84.28 84.25 84.25 1.9K
09:42 84.25 84.25 84.02 84.09 40.9K
09:43 84.18 84.41 84.18 84.41 5.2K
09:44 84.34 84.34 84.28 84.34 3.1K
09:45 84.35 84.55 84.35 84.54 6.4K
09:46 84.54 84.54 84.39 84.41 4.6K
09:47 84.43 84.43 84.31 84.31 4.4K
09:48 84.23 84.23 84.15 84.15 5.3K
09:49 84.15 84.33 84.15 84.33 3.1K
09:50 84.35 84.57 84.35 84.52 2.8K
09:51 84.51 84.60 84.49 84.49 14.2K
09:52 84.42 84.53 84.34 84.34 4.5K
09:53 84.36 84.50 84.36 84.43 6.4K
09:54 84.37 84.42 84.37 84.42 5.7K
09:55 84.41 84.50 84.39 84.43 26.7K
09:56 84.43 84.48 84.43 84.48 11.9K
09:57 84.48 84.49 84.42 84.42 8.6K
09:58 84.42 84.48 84.42 84.43 27.6K
09:59 84.45 84.48 84.45 84.46 8.3K
10:00 84.50 84.50 84.43 84.43 5.8K
10:01 84.39 84.53 84.32 84.53 60.4K
10:02 84.66 84.80 84.66 84.67 11.3K
10:03 84.64 84.66 84.35 84.35 11.7K
10:04 84.29 84.32 84.28 84.32 18.6K
10:05 84.32 84.32 84.19 84.29 45.9K
10:06 84.35 84.43 84.30 84.30 45.8K
10:07 84.37 84.37 84.14 84.14 37.0K
10:08 84.19 84.24 84.07 84.07 33.6K
10:09 84.07 84.07 84.01 84.01 3.3K
10:10 84.08 84.12 84.08 84.12 14.9K
10:11 84.27 84.27 84.06 84.06 9.1K
10:12 84.06 84.19 84.06 84.09 15.3K
10:13 84.04 84.04 83.84 83.84 45.1K
10:14 83.82 83.82 83.75 83.78 26.6K
10:15 83.76 83.78 83.67 83.67 21.6K
10:16 83.66 83.66 83.57 83.59 13.8K
10:17 83.59 83.65 83.59 83.62 5.6K
10:18 83.53 83.55 83.52 83.52 10.3K
10:19 83.52 83.56 83.52 83.56 3.3K
10:20 83.57 83.61 83.38 83.40 8.7K
10:21 83.37 83.39 83.32 83.32 6.5K
10:22 83.39 83.39 83.20 83.20 18.8K
10:23 83.18 83.18 83.09 83.09 20.8K
10:24 83.09 83.21 83.07 83.21 33.3K
10:25 83.21 83.21 83.13 83.13 4.5K
10:26 83.13 83.20 83.13 83.19 7.2K
10:27 83.19 83.25 83.17 83.25 3.3K
10:28 83.20 83.25 83.20 83.25 6.3K
10:29 83.25 83.31 83.25 83.27 6.4K
10:30 83.27 83.27 83.18 83.22 5.1K
10:31 83.19 83.30 83.19 83.21 7.8K
10:32 83.21 83.26 83.17 83.17 6.2K
10:33 83.14 83.14 83.09 83.09 13.9K
10:34 83.12 83.12 83.08 83.11 5.7K
10:35 83.02 83.15 83.02 83.04 12.5K
10:36 83.10 83.10 83.03 83.03 5.4K
10:37 83.03 83.07 83.02 83.02 7.0K
10:38 83.02 83.02 82.95 82.96 4.3K
10:39 82.96 82.96 82.94 82.94 3.8K
10:40 82.94 82.95 82.86 82.86 4.4K
10:41 82.91 82.91 82.81 82.81 3.7K
10:42 82.81 82.81 82.73 82.73 3.6K
10:43 82.72 82.78 82.69 82.78 6.9K
10:44 82.78 82.81 82.78 82.81 2.8K
10:45 82.87 82.89 82.85 82.85 6.6K
10:46 82.87 82.87 82.75 82.75 4.4K
10:47 82.77 82.79 82.77 82.79 4.1K
10:48 82.80 82.84 82.77 82.83 6.7K
10:49 82.82 82.86 82.82 82.86 5.1K
10:50 82.86 82.87 82.86 82.87 2.6K
10:51 82.86 82.92 82.83 82.92 7.8K
10:52 82.85 82.85 82.75 82.75 7.8K
10:53 82.75 82.83 82.75 82.79 6.9K
10:54 82.83 82.83 82.76 82.76 3.1K
10:55 82.76 82.89 82.76 82.89 3.2K
10:56 82.89 82.89 82.76 82.77 4.8K
10:57 82.77 82.77 82.65 82.65 2.4K
10:58 82.70 82.70 82.60 82.60 5.2K
10:59 82.60 82.60 82.55 82.56 4.1K
11:00 82.56 82.60 82.54 82.60 3.8K
11:01 82.58 82.58 82.53 82.54 4.9K
11:02 82.58 82.66 82.54 82.66 18.5K
11:03 82.67 82.67 82.59 82.59 5.7K
11:04 82.60 82.61 82.56 82.57 4.2K
11:05 82.56 82.56 82.52 82.52 3.1K
11:06 82.52 82.61 82.47 82.61 7.9K
11:07 82.63 82.65 82.62 82.62 5.3K
11:08 82.65 82.72 82.65 82.68 6.2K
11:09 82.66 82.68 82.66 82.68 2.6K
11:10 82.78 82.89 82.78 82.88 7.8K
11:11 82.88 82.93 82.86 82.86 7.2K
11:12 82.88 82.88 82.79 82.79 10.7K
11:13 82.81 82.90 82.81 82.90 7.0K
11:14 82.90 82.95 82.89 82.89 7.1K
11:15 82.89 82.93 82.89 82.93 1.8K
11:16 83.01 83.07 83.01 83.05 7.8K
11:17 83.08 83.09 83.07 83.09 2.4K
11:18 83.10 83.19 83.10 83.12 10.3K
11:19 83.17 83.17 83.12 83.13 6.3K
11:20 83.12 83.16 83.12 83.16 9.8K
11:21 83.20 83.21 83.18 83.20 3.0K
11:22 83.15 83.22 83.15 83.22 80.0K
11:23 83.18 83.19 83.15 83.19 7.7K
11:24 83.15 83.15 83.06 83.06 25.7K
11:25 83.07 83.07 82.93 82.93 4.5K
11:26 82.96 82.96 82.87 82.87 9.5K
11:27 82.90 82.92 82.90 82.92 4.1K
11:28 82.93 82.95 82.90 82.91 2.3K
11:29 82.86 82.90 82.85 82.90 3.9K
11:30 82.90 82.90 82.90 82.90 1.4K
11:31 82.84 82.91 82.84 82.91 5.1K
11:32 82.90 82.99 82.90 82.99 5.6K
11:33 82.99 83.09 82.99 83.09 4.7K
11:34 83.09 83.09 83.02 83.02 3.8K
11:35 83.00 83.03 82.98 82.99 4.1K
11:36 82.96 83.03 82.96 83.03 3.2K
11:37 83.03 83.03 82.99 83.00 3.7K
11:38 83.00 83.00 82.90 82.95 3.3K
11:39 82.95 82.97 82.95 82.97 1.6K
11:40 82.99 83.01 82.99 83.01 3.6K
11:41 83.03 83.21 83.03 83.16 7.9K
11:42 83.20 83.20 83.14 83.19 4.5K
11:43 83.19 83.19 83.16 83.16 1.6K
11:44 83.16 83.21 83.16 83.21 1.6K
11:45 83.21 83.21 83.18 83.18 2.7K
11:46 83.18 83.18 83.14 83.14 3.1K
11:47 83.07 83.07 83.04 83.04 5.9K
11:48 83.04 83.05 82.98 83.02 3.8K
11:49 83.02 83.11 83.02 83.11 2.4K
11:50 83.13 83.14 83.11 83.14 3.0K
11:51 83.14 83.14 83.13 83.13 1.0K
11:52 83.13 83.13 83.07 83.07 3.7K
11:53 83.07 83.08 83.04 83.04 2.4K
11:54 83.01 83.01 83.00 83.00 2.9K
11:55 82.98 83.06 82.98 83.06 4.2K
11:56 83.07 83.10 83.07 83.10 1.8K
11:57 83.10 83.12 83.10 83.12 2.5K
11:58 83.05 83.10 83.05 83.07 11.7K
11:59 83.05 83.08 83.03 83.03 8.1K
12:00 83.02 83.02 83.01 83.02 9.3K
12:01 83.02 83.05 83.01 83.05 5.7K
12:02 83.02 83.09 83.02 83.09 15.5K
12:03 83.09 83.12 83.09 83.09 5.5K
12:04 83.09 83.09 83.07 83.07 3.3K
12:05 83.07 83.09 83.06 83.07 6.3K
12:06 83.02 83.02 83.00 83.02 16.1K
12:07 83.04 83.07 83.01 83.01 7.9K
12:08 82.95 82.95 82.91 82.94 18.7K
12:09 82.94 83.06 82.94 83.05 45.0K
12:10 83.06 83.06 83.04 83.06 17.2K
12:11 83.02 83.02 82.95 82.99 12.5K
12:12 83.03 83.08 83.03 83.08 23.8K
12:13 83.07 83.08 83.00 83.00 15.5K
12:14 83.00 83.00 82.80 82.80 8.9K
12:15 82.82 82.82 82.69 82.69 6.6K
12:16 82.73 82.76 82.73 82.73 6.6K
12:17 82.79 82.82 82.79 82.82 5.3K
12:18 82.79 82.84 82.75 82.84 5.8K
12:19 82.83 82.94 82.83 82.94 4.2K
12:20 82.94 82.94 82.86 82.86 3.0K
12:21 82.86 82.86 82.78 82.83 4.9K
12:22 82.80 82.92 82.78 82.92 5.5K
12:23 82.92 82.93 82.90 82.90 3.5K
12:24 82.91 82.91 82.86 82.86 3.2K
12:25 82.86 82.86 82.83 82.83 2.3K
12:26 82.83 82.84 82.80 82.84 3.7K
12:27 82.86 82.89 82.83 82.87 4.6K
12:28 82.86 82.86 82.81 82.83 9.1K
12:29 82.89 82.89 82.77 82.79 4.0K
12:30 82.79 82.85 82.75 82.82 5.3K
12:31 82.80 82.82 82.76 82.76 5.2K
12:32 82.76 82.79 82.76 82.78 2.6K
12:33 82.76 82.92 82.76 82.86 9.9K
12:34 82.86 82.88 82.86 82.88 28.4K
12:35 82.90 82.92 82.85 82.90 30.5K
12:36 82.90 82.92 82.85 82.90 5.8K
12:37 82.90 82.90 82.79 82.85 3.0K
12:38 82.85 82.85 82.79 82.80 6.4K
12:39 82.77 82.81 82.77 82.77 2.5K
12:40 82.77 82.80 82.77 82.80 3.3K
12:41 82.80 82.80 82.75 82.75 3.1K
12:42 82.69 82.72 82.69 82.72 4.3K
12:43 82.76 82.76 82.74 82.75 2.8K
12:44 82.85 82.85 82.83 82.85 5.4K
12:45 82.81 82.81 82.73 82.73 2.4K
12:46 82.72 82.72 82.70 82.70 3.9K
12:47 82.71 82.71 82.62 82.62 2.0K
12:48 82.62 82.66 82.62 82.66 2.0K
12:49 82.66 82.68 82.64 82.68 4.0K
12:50 82.68 82.75 82.68 82.72 5.0K
12:51 82.75 82.78 82.75 82.78 1.8K
12:52 82.78 82.78 82.74 82.76 2.2K
12:53 82.76 82.76 82.68 82.68 1.9K
12:54 82.68 82.68 82.59 82.59 4.6K
12:55 82.61 82.64 82.61 82.61 1.5K
12:56 82.61 82.65 82.60 82.60 1.7K
12:57 82.60 82.60 82.51 82.51 2.1K
12:58 82.51 82.51 82.42 82.45 5.0K
12:59 82.45 82.52 82.45 82.50 2.2K
13:00 82.50 82.50 82.46 82.46 28.0K
13:01 82.38 82.44 82.35 82.44 10.9K
13:02 82.42 82.43 82.42 82.43 1.3K
13:03 82.40 82.40 82.32 82.32 2.6K
13:04 82.33 82.38 82.33 82.37 4.3K
13:05 82.35 82.35 82.30 82.30 3.2K
13:06 82.37 82.37 82.32 82.32 2.3K
13:07 82.37 82.37 82.32 82.32 27.9K
13:08 82.32 82.32 82.29 82.32 2.3K
13:09 82.36 82.36 82.33 82.33 3.0K
13:10 82.33 82.38 82.33 82.34 3.3K
13:11 82.34 82.35 82.34 82.35 1.9K
13:12 82.35 82.36 82.35 82.36 9.6K
13:13 82.34 82.35 82.31 82.31 5.3K
13:14 82.31 82.31 82.30 82.30 2.0K
13:15 82.30 82.38 82.30 82.34 6.3K
13:16 82.33 82.35 82.32 82.35 2.8K
13:17 82.38 82.39 82.35 82.38 3.3K
13:18 82.38 82.43 82.38 82.43 6.0K
13:19 82.41 82.41 82.38 82.41 2.3K
13:20 82.40 82.40 82.35 82.35 3.3K
13:21 82.36 82.40 82.36 82.40 2.1K
13:22 82.40 82.41 82.33 82.35 7.4K
13:23 82.35 82.35 82.28 82.29 3.2K
13:24 82.30 82.30 82.25 82.25 4.7K
13:25 82.23 82.28 82.23 82.28 3.9K
13:26 82.31 82.33 82.29 82.30 14.5K
13:27 82.20 82.33 82.20 82.33 16.4K
13:28 82.32 82.32 82.27 82.27 14.8K
13:29 82.29 82.29 82.27 82.27 2.5K
13:30 82.26 82.27 82.25 82.25 11.0K
13:31 82.23 82.36 82.23 82.36 7.2K
13:32 82.36 82.36 82.27 82.27 5.4K
13:33 82.30 82.30 82.27 82.28 2.5K
13:34 82.26 82.30 82.26 82.30 4.9K
13:35 82.30 82.35 82.25 82.25 2.1K
13:36 82.25 82.26 82.22 82.24 3.9K
13:37 82.25 82.28 82.25 82.26 2.6K
13:38 82.24 82.24 82.21 82.21 1.6K
13:39 82.21 82.22 82.17 82.22 8.9K
13:40 82.30 82.33 82.29 82.33 10.5K
13:41 82.34 82.40 82.33 82.33 11.7K
13:42 82.33 82.35 82.26 82.28 18.5K
13:43 82.28 82.33 82.28 82.33 3.4K
13:44 82.33 82.33 82.26 82.26 2.1K
13:45 82.25 82.28 82.25 82.27 22.1K
13:46 82.27 82.27 82.24 82.24 3.1K
13:47 82.24 82.34 82.24 82.34 23.2K
13:48 82.41 82.51 82.41 82.51 21.1K
13:49 82.49 82.49 82.47 82.48 20.0K
13:50 82.48 82.48 82.38 82.38 7.2K
13:51 82.38 82.45 82.38 82.44 4.3K
13:52 82.38 82.42 82.38 82.40 3.4K
13:53 82.44 82.44 82.42 82.43 5.9K
13:54 82.43 82.43 82.39 82.39 7.9K
13:55 82.39 82.47 82.39 82.47 3.4K
13:56 82.48 82.48 82.41 82.41 2.3K
13:57 82.39 82.42 82.36 82.42 3.9K
13:58 82.42 82.42 82.29 82.29 4.1K
13:59 82.29 82.42 82.29 82.38 8.9K
14:00 82.40 82.41 82.40 82.41 3.7K
14:01 82.39 82.47 82.37 82.46 6.1K
14:02 82.46 82.62 82.46 82.62 7.3K
14:03 82.68 82.68 82.62 82.66 4.9K
14:04 82.68 82.73 82.68 82.72 4.1K
14:05 82.72 82.72 82.67 82.70 4.3K
14:06 82.68 82.68 82.61 82.64 3.5K
14:07 82.59 82.67 82.59 82.67 4.6K
14:08 82.67 82.73 82.67 82.73 2.4K
14:09 82.73 82.84 82.73 82.83 3.3K
14:10 82.83 82.83 82.74 82.74 12.6K
14:11 82.74 82.81 82.74 82.81 2.5K
14:12 82.82 82.83 82.77 82.77 29.6K
14:13 82.77 82.83 82.77 82.80 3.4K
14:14 82.80 82.85 82.79 82.85 2.0K
14:15 82.85 82.88 82.85 82.86 2.8K
14:16 82.86 82.86 82.82 82.82 3.5K
14:17 82.83 82.83 82.79 82.79 3.7K
14:18 82.79 82.87 82.79 82.81 3.8K
14:19 82.81 82.84 82.81 82.84 1.8K
14:20 82.87 82.88 82.85 82.85 5.0K
14:21 82.87 82.92 82.87 82.92 2.8K
14:22 82.94 82.95 82.90 82.95 3.7K
14:23 82.95 83.00 82.95 83.00 3.9K
14:24 82.98 83.00 82.98 82.99 5.1K
14:25 82.96 83.03 82.96 82.99 11.4K
14:26 82.99 83.04 82.99 83.04 24.9K
14:27 83.04 83.08 83.04 83.07 5.7K
14:28 83.04 83.05 82.94 82.94 14.1K
14:29 82.98 82.98 82.95 82.98 3.1K
14:30 82.96 82.98 82.94 82.98 5.0K
14:31 82.99 82.99 82.92 82.93 8.6K
14:32 82.87 82.93 82.84 82.87 14.3K
14:33 82.87 82.95 82.87 82.92 10.0K
14:34 82.95 82.95 82.89 82.91 3.9K
14:35 82.91 82.94 82.90 82.90 23.1K
14:36 82.88 82.88 82.84 82.87 5.9K
14:37 82.87 82.89 82.86 82.88 4.6K
14:38 82.90 82.91 82.87 82.87 8.2K
14:39 82.88 82.91 82.88 82.89 3.0K
14:40 82.96 82.98 82.96 82.98 6.1K
14:41 83.01 83.01 82.97 82.98 9.8K
14:42 83.05 83.11 83.03 83.09 6.2K
14:43 83.09 83.14 83.07 83.09 3.9K
14:44 83.11 83.24 83.11 83.24 6.2K
14:45 83.26 83.28 83.26 83.28 3.5K
14:46 83.28 83.32 83.28 83.32 3.2K
14:47 83.32 83.40 83.32 83.38 6.4K
14:48 83.40 83.44 83.37 83.40 17.4K
14:49 83.40 83.43 83.37 83.37 33.8K
14:50 83.41 83.48 83.39 83.48 11.2K
14:51 83.48 83.55 83.48 83.55 12.4K
14:52 83.56 83.61 83.50 83.54 12.5K
14:53 83.49 83.54 83.47 83.54 11.1K
14:54 83.52 83.57 83.51 83.57 11.6K
14:55 83.61 83.69 83.61 83.64 5.6K
14:56 83.64 83.69 83.61 83.61 7.1K
14:57 83.61 83.61 83.45 83.45 16.4K
14:58 83.46 83.52 83.44 83.52 14.4K
14:59 83.48 83.52 83.44 83.47 108.7K
15:00 83.43 83.47 83.43 83.43 111.6K
15:01 83.36 83.51 83.36 83.51 5.6K
15:02 83.46 83.46 83.44 83.44 5.1K
15:03 83.41 83.42 83.31 83.31 5.4K
15:04 83.30 83.32 83.27 83.27 5.6K
15:05 83.33 83.38 83.33 83.38 4.0K
15:06 83.38 83.44 83.38 83.44 6.9K
15:07 83.37 83.47 83.37 83.47 4.1K
15:08 83.47 83.61 83.39 83.61 7.9K
15:09 83.61 83.61 83.57 83.57 6.6K
15:10 83.53 83.53 83.49 83.51 6.8K
15:11 83.51 83.51 83.40 83.43 5.4K
15:12 83.43 83.45 83.42 83.43 120.8K
15:13 83.43 83.47 83.43 83.47 24.9K
15:14 83.42 83.45 83.39 83.44 10.5K
15:15 83.44 83.44 83.37 83.43 8.3K
15:16 83.43 83.46 83.42 83.42 13.6K
15:17 83.44 83.44 83.40 83.41 7.9K
15:18 83.41 83.46 83.41 83.46 5.6K
15:19 83.47 83.47 83.38 83.39 30.1K
15:20 83.38 83.41 83.37 83.41 13.7K
15:21 83.42 83.54 83.42 83.54 14.2K
15:22 83.50 83.54 83.49 83.51 14.1K
15:23 83.55 83.56 83.53 83.53 10.3K
15:24 83.52 83.56 83.51 83.51 30.9K
15:25 83.51 83.53 83.44 83.44 10.8K
15:26 83.41 83.43 83.36 83.42 11.3K
15:27 83.40 83.43 83.40 83.42 42.8K
15:28 83.42 83.47 83.42 83.45 7.3K
15:29 83.41 83.43 83.37 83.38 11.8K
15:30 83.38 83.38 83.36 83.36 5.7K
15:31 83.37 83.38 83.32 83.37 9.7K
15:32 83.35 83.42 83.35 83.40 26.6K
15:33 83.44 83.49 83.42 83.47 34.9K
15:34 83.46 83.49 83.43 83.49 15.6K
15:35 83.48 83.51 83.43 83.43 44.1K
15:36 83.43 83.49 83.43 83.48 13.2K
15:37 83.48 83.48 83.39 83.39 30.4K
15:38 83.41 83.44 83.41 83.41 15.1K
15:39 83.39 83.43 83.39 83.43 17.9K
15:40 83.41 83.41 83.27 83.27 16.5K
15:41 83.27 83.32 83.27 83.29 9.9K
15:42 83.25 83.25 83.20 83.20 52.1K
15:43 83.24 83.24 83.19 83.23 16.2K
15:44 83.22 83.22 83.20 83.20 9.8K
15:45 83.22 83.28 83.22 83.28 43.3K
15:46 83.26 83.31 83.18 83.18 26.5K
15:47 83.21 83.23 83.18 83.20 18.1K
15:48 83.22 83.33 83.22 83.33 35.3K
15:49 83.32 83.36 83.31 83.36 19.7K
15:50 83.38 83.44 83.38 83.44 23.9K
15:51 83.38 83.38 83.24 83.24 44.7K
15:52 83.19 83.19 83.05 83.05 39.4K
15:53 83.09 83.09 82.91 82.93 34.7K
15:54 82.95 82.95 82.87 82.89 27.2K
15:55 82.81 82.81 82.69 82.69 30.0K
15:56 82.67 82.69 82.62 82.66 61.6K
15:57 82.67 82.70 82.63 82.63 55.9K
15:58 82.60 82.66 82.60 82.64 80.6K
15:59 82.61 82.62 82.57 82.57 101.8K
16:00 82.60 84.50 82.45 82.51 1,000.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据