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 79.69 80.28 79.45 80.28 36.7K
09:32 80.28 80.28 80.08 80.08 0.7K
09:33 80.08 80.39 80.08 80.39 5.8K
09:34 80.39 80.79 80.39 80.65 5.0K
09:35 80.50 80.65 80.50 80.62 2.1K
09:36 80.79 80.79 80.71 80.71 1.6K
09:37 80.72 80.83 80.66 80.66 9.8K
09:38 80.59 80.88 80.59 80.88 4.2K
09:39 80.83 80.92 80.83 80.92 2.1K
09:40 81.05 81.06 80.88 81.05 1.6K
09:41 81.03 81.15 81.03 81.05 1.6K
09:42 80.99 81.06 80.99 81.06 2.7K
09:43 81.06 81.13 81.06 81.13 2.2K
09:44 81.13 81.13 80.94 81.05 3.1K
09:45 81.04 81.04 80.89 80.89 6.8K
09:46 80.87 80.87 80.74 80.74 6.3K
09:47 80.70 80.71 80.70 80.71 6.1K
09:48 80.65 80.71 80.65 80.71 4.0K
09:49 80.71 80.82 80.71 80.82 1.1K
09:50 80.75 80.80 80.73 80.77 2.3K
09:51 80.77 80.77 80.69 80.69 10.3K
09:52 80.68 80.89 80.68 80.86 3.3K
09:53 80.85 80.95 80.85 80.95 2.6K
09:54 80.94 80.97 80.94 80.97 2.6K
09:55 80.95 81.11 80.95 80.99 13.0K
09:56 81.05 81.05 80.98 81.00 3.1K
09:57 81.01 81.16 81.01 81.16 7.3K
09:58 81.17 81.17 81.04 81.11 3.3K
09:59 81.11 81.15 81.11 81.15 1.7K
10:00 81.11 81.13 80.97 80.97 5.4K
10:01 81.04 81.08 81.00 81.05 8.1K
10:02 81.05 81.13 81.05 81.13 3.0K
10:03 81.27 81.27 81.10 81.10 3.9K
10:04 80.97 81.03 80.96 80.96 7.4K
10:05 80.86 80.86 80.74 80.82 4.3K
10:06 80.82 80.87 80.80 80.83 4.7K
10:07 80.80 80.80 80.73 80.73 1.7K
10:08 80.73 80.75 80.66 80.66 4.0K
10:09 80.67 80.67 80.60 80.66 4.3K
10:10 80.66 80.70 80.52 80.56 91.7K
10:11 80.52 80.54 80.52 80.54 4.8K
10:12 80.54 80.54 80.32 80.32 3.2K
10:13 80.32 80.41 80.32 80.41 3.3K
10:14 80.51 80.58 80.45 80.56 7.0K
10:15 80.56 80.67 80.56 80.67 3.0K
10:16 80.71 80.71 80.62 80.66 2.5K
10:17 80.66 80.66 80.54 80.54 3.1K
10:18 80.54 80.54 80.49 80.49 1.5K
10:19 80.49 80.51 80.41 80.51 3.9K
10:20 80.51 80.55 80.51 80.55 0.8K
10:21 80.55 80.61 80.55 80.57 1.7K
10:22 80.53 80.57 80.51 80.51 6.7K
10:23 80.39 80.41 80.39 80.41 3.1K
10:24 80.41 80.41 80.33 80.33 1.7K
10:25 80.33 80.41 80.30 80.38 3.1K
10:26 80.38 80.47 80.38 80.40 4.6K
10:27 80.41 80.44 80.28 80.28 7.2K
10:28 80.21 80.21 80.15 80.18 5.9K
10:29 80.24 80.27 80.21 80.21 5.2K
10:30 80.21 80.21 80.17 80.17 1.6K
10:31 80.17 80.23 80.17 80.23 2.4K
10:32 80.21 80.24 80.18 80.18 2.0K
10:33 80.18 80.19 80.18 80.19 1.2K
10:34 80.19 80.25 80.18 80.25 3.9K
10:35 80.20 80.24 80.20 80.24 6.7K
10:36 80.24 80.24 80.20 80.20 1.7K
10:37 80.20 80.20 80.06 80.06 4.3K
10:38 80.06 80.12 80.06 80.12 2.1K
10:39 80.08 80.11 80.08 80.11 4.1K
10:40 80.15 80.15 80.03 80.07 3.3K
10:41 80.08 80.24 80.08 80.15 7.0K
10:42 80.15 80.16 80.15 80.16 2.6K
10:43 80.16 80.19 80.16 80.19 2.2K
10:44 80.19 80.25 80.19 80.24 3.2K
10:45 80.24 80.25 80.24 80.25 2.7K
10:46 80.27 80.28 80.26 80.28 3.1K
10:47 80.28 80.28 80.22 80.22 2.4K
10:48 80.23 80.24 80.17 80.17 6.7K
10:49 80.17 80.17 80.10 80.10 2.7K
10:50 80.10 80.15 80.10 80.15 1.8K
10:51 80.15 80.15 80.12 80.12 5.3K
10:52 80.15 80.15 80.13 80.13 1.8K
10:53 80.11 80.13 80.11 80.13 1.7K
10:54 80.09 80.14 80.09 80.14 52.9K
10:55 80.13 80.13 80.10 80.10 4.2K
10:56 80.10 80.10 80.09 80.09 2.6K
10:57 80.09 80.16 80.09 80.16 5.3K
10:58 80.13 80.15 80.10 80.15 5.7K
10:59 80.17 80.17 80.11 80.11 5.2K
11:00 80.11 80.16 80.11 80.15 3.6K
11:01 80.28 80.31 80.27 80.29 12.5K
11:02 80.29 80.29 80.18 80.18 12.5K
11:03 80.16 80.23 80.16 80.23 3.5K
11:04 80.20 80.21 80.18 80.18 2.5K
11:05 80.17 80.17 80.13 80.14 7.8K
11:06 80.12 80.22 80.12 80.22 12.6K
11:07 80.19 80.19 80.15 80.16 2.6K
11:08 80.16 80.18 80.11 80.11 3.4K
11:09 80.11 80.11 80.00 80.06 7.4K
11:10 80.06 80.06 80.01 80.01 1.6K
11:11 80.04 80.04 80.01 80.01 3.0K
11:12 80.01 80.06 79.99 80.00 7.4K
11:13 80.00 80.02 79.95 80.02 2.0K
11:14 80.02 80.06 80.02 80.04 3.0K
11:15 80.04 80.05 80.04 80.05 2.0K
11:16 80.03 80.03 79.82 79.82 7.0K
11:17 79.82 79.84 79.81 79.81 1.1K
11:18 79.81 79.95 79.81 79.95 4.6K
11:19 79.95 79.95 79.92 79.92 0.6K
11:20 79.94 79.94 79.90 79.93 1.2K
11:21 79.90 80.01 79.90 80.01 3.1K
11:22 80.01 80.01 79.95 79.95 4.5K
11:23 79.93 79.93 79.86 79.89 4.7K
11:24 79.89 79.90 79.89 79.90 0.5K
11:25 79.90 79.97 79.90 79.97 3.4K
11:26 80.00 80.00 79.95 79.97 4.9K
11:27 79.97 79.97 79.97 79.97 0.8K
11:28 79.97 79.98 79.95 79.95 3.6K
11:29 79.96 79.98 79.96 79.98 4.0K
11:30 80.01 80.04 79.97 80.03 5.5K
11:31 79.99 79.99 79.91 79.93 4.9K
11:32 79.93 79.93 79.85 79.85 1.8K
11:33 79.82 79.87 79.82 79.86 5.7K
11:34 79.86 79.89 79.83 79.89 5.1K
11:35 79.86 79.86 79.84 79.84 2.8K
11:36 79.84 79.85 79.82 79.84 5.1K
11:37 79.84 79.84 79.76 79.76 1.9K
11:38 79.76 79.76 79.72 79.72 1.4K
11:39 79.71 79.73 79.71 79.73 7.8K
11:40 79.73 79.81 79.73 79.81 0.6K
11:41 79.82 79.82 79.82 79.82 1.7K
11:42 79.77 79.77 79.74 79.77 2.6K
11:43 79.77 79.84 79.73 79.84 7.7K
11:44 79.82 79.85 79.78 79.85 6.9K
11:45 79.82 79.93 79.82 79.88 9.2K
11:46 79.88 79.91 79.85 79.91 3.0K
11:47 79.91 79.91 79.72 79.72 5.5K
11:48 79.76 79.76 79.74 79.74 2.9K
11:49 79.74 79.74 79.74 79.74 0.3K
11:50 79.74 79.74 79.64 79.69 6.3K
11:51 79.66 79.73 79.66 79.71 6.2K
11:52 79.71 79.71 79.62 79.67 12.8K
11:53 79.61 79.61 79.58 79.59 1.2K
11:54 79.59 79.64 79.59 79.64 2.4K
11:55 79.62 79.62 79.60 79.60 1.5K
11:56 79.60 79.61 79.50 79.51 7.6K
11:57 79.53 79.56 79.51 79.56 7.1K
11:58 79.56 79.62 79.54 79.62 4.9K
11:59 79.60 79.60 79.58 79.59 5.1K
12:00 79.60 79.60 79.56 79.56 10.8K
12:01 79.56 79.64 79.56 79.64 5.3K
12:02 79.61 79.61 79.58 79.58 2.2K
12:03 79.58 79.62 79.58 79.58 3.8K
12:04 79.59 79.61 79.54 79.61 7.1K
12:05 79.61 79.67 79.61 79.64 6.0K
12:06 79.64 79.64 79.56 79.56 7.8K
12:07 79.53 79.57 79.50 79.57 3.9K
12:08 79.54 79.66 79.54 79.66 4.9K
12:09 79.66 79.73 79.66 79.73 2.6K
12:10 79.74 79.76 79.73 79.76 6.3K
12:11 79.77 79.77 79.63 79.63 4.6K
12:12 79.63 79.65 79.61 79.65 6.2K
12:13 79.67 79.67 79.65 79.65 2.4K
12:14 79.65 79.67 79.64 79.67 3.4K
12:15 79.67 79.67 79.60 79.60 3.1K
12:16 79.60 79.60 79.51 79.51 3.7K
12:17 79.51 79.54 79.51 79.54 5.4K
12:18 79.54 79.54 79.52 79.54 2.9K
12:19 79.54 79.57 79.54 79.57 1.5K
12:20 79.57 79.62 79.57 79.62 1.1K
12:21 79.64 79.64 79.61 79.62 4.6K
12:22 79.62 79.63 79.61 79.62 4.1K
12:23 79.62 79.65 79.62 79.65 10.6K
12:24 79.65 79.67 79.64 79.66 9.7K
12:25 79.66 79.71 79.66 79.69 3.9K
12:26 79.69 79.69 79.66 79.66 1.9K
12:27 79.65 79.65 79.61 79.64 14.3K
12:28 79.62 79.64 79.62 79.64 2.1K
12:29 79.64 79.64 79.61 79.64 14.9K
12:30 79.64 79.65 79.63 79.63 1.1K
12:31 79.59 79.61 79.59 79.61 8.1K
12:32 79.61 79.64 79.61 79.64 2.4K
12:33 79.64 79.66 79.58 79.59 3.9K
12:34 79.59 79.69 79.59 79.69 4.0K
12:35 79.69 79.69 79.69 79.69 0.7K
12:36 79.69 79.69 79.65 79.66 3.5K
12:37 79.72 79.73 79.72 79.73 5.7K
12:38 79.73 79.75 79.73 79.74 2.3K
12:39 79.74 79.76 79.74 79.76 1.8K
12:40 79.76 79.81 79.76 79.81 2.7K
12:41 79.81 79.85 79.81 79.83 1.5K
12:42 79.83 79.87 79.83 79.86 3.7K
12:43 79.86 79.90 79.86 79.90 4.4K
12:44 79.90 79.90 79.87 79.87 0.6K
12:45 79.87 79.87 79.76 79.76 4.9K
12:46 79.76 79.76 79.70 79.70 3.5K
12:47 79.70 79.70 79.66 79.66 1.1K
12:48 79.66 79.66 79.59 79.59 3.1K
12:49 79.59 79.69 79.59 79.69 4.4K
12:50 79.65 79.70 79.65 79.70 2.2K
12:51 79.70 79.74 79.70 79.74 1.8K
12:52 79.74 79.86 79.74 79.84 3.7K
12:53 79.81 79.85 79.81 79.82 3.3K
12:54 79.82 79.86 79.82 79.82 1.6K
12:55 79.80 79.80 79.76 79.77 2.8K
12:56 79.79 79.79 79.78 79.78 1.2K
12:57 79.78 79.81 79.78 79.81 2.2K
12:58 79.79 79.82 79.79 79.82 2.0K
12:59 79.82 79.85 79.82 79.85 3.8K
13:00 79.85 79.86 79.85 79.86 2.1K
13:01 79.90 79.90 79.86 79.86 3.6K
13:02 79.86 79.86 79.86 79.86 1.4K
13:03 79.86 79.90 79.86 79.86 2.1K
13:04 79.86 79.86 79.86 79.86 1.1K
13:05 79.88 79.91 79.88 79.91 2.8K
13:06 79.92 79.95 79.90 79.90 3.5K
13:07 79.89 79.89 79.81 79.83 2.5K
13:08 79.83 79.83 79.83 79.83 1.3K
13:09 79.83 79.83 79.80 79.80 1.0K
13:10 79.78 79.79 79.77 79.77 1.9K
13:11 79.74 79.76 79.70 79.70 5.3K
13:12 79.70 79.71 79.70 79.70 5.6K
13:13 79.69 79.69 79.69 79.69 1.4K
13:14 79.69 79.69 79.68 79.68 0.8K
13:15 79.68 79.68 79.67 79.68 3.9K
13:16 79.69 79.72 79.66 79.66 8.8K
13:17 79.69 79.69 79.65 79.65 1.1K
13:18 79.59 79.59 79.59 79.59 4.2K
13:19 79.59 79.61 79.59 79.61 6.8K
13:20 79.61 79.61 79.58 79.58 3.2K
13:21 79.60 79.60 79.59 79.59 1.4K
13:22 79.60 79.65 79.60 79.65 2.6K
13:23 79.68 79.75 79.68 79.75 3.1K
13:24 79.72 79.72 79.69 79.69 6.3K
13:25 79.69 79.69 79.68 79.68 2.3K
13:26 79.64 79.64 79.62 79.62 2.9K
13:27 79.63 79.63 79.58 79.59 3.6K
13:28 79.60 79.60 79.57 79.57 5.5K
13:29 79.59 79.60 79.58 79.58 5.9K
13:30 79.58 79.58 79.53 79.53 5.5K
13:31 79.53 79.53 79.47 79.47 21.4K
13:32 79.49 79.49 79.38 79.41 2.2K
13:33 79.41 79.41 79.37 79.38 18.9K
13:34 79.38 79.40 79.38 79.40 1.4K
13:35 79.40 79.40 79.32 79.36 7.2K
13:36 79.38 79.39 79.37 79.37 5.0K
13:37 79.37 79.37 79.33 79.33 7.7K
13:38 79.33 79.33 79.23 79.23 8.0K
13:39 79.23 79.23 79.20 79.23 7.0K
13:40 79.22 79.23 79.22 79.23 25.9K
13:41 79.23 79.27 79.23 79.24 17.0K
13:42 79.23 79.23 79.11 79.11 2.4K
13:43 79.11 79.13 79.10 79.13 2.8K
13:44 79.13 79.19 79.13 79.16 3.6K
13:45 79.16 79.16 79.11 79.11 2.0K
13:46 79.11 79.11 79.11 79.11 0.7K
13:47 79.11 79.11 79.07 79.07 3.4K
13:48 79.07 79.07 78.96 78.96 5.2K
13:49 78.96 78.98 78.93 78.95 5.2K
13:50 78.95 78.95 78.91 78.91 2.9K
13:51 78.91 78.91 78.84 78.85 36.9K
13:52 78.85 78.86 78.79 78.86 6.3K
13:53 78.78 78.89 78.78 78.84 58.6K
13:54 78.76 78.89 78.69 78.86 9.6K
13:55 78.86 78.98 78.83 78.98 7.1K
13:56 78.96 78.96 78.92 78.95 4.6K
13:57 78.95 79.03 78.95 79.03 5.7K
13:58 78.98 79.00 78.97 78.97 5.1K
13:59 78.97 78.97 78.82 78.82 4.8K
14:00 78.82 78.82 78.78 78.78 3.5K
14:01 78.78 78.97 78.78 78.97 9.7K
14:02 78.89 78.96 78.89 78.96 3.0K
14:03 78.96 79.11 78.96 79.10 4.3K
14:04 79.10 79.10 79.04 79.04 4.7K
14:05 79.03 79.03 79.01 79.02 3.2K
14:06 79.01 79.03 78.93 79.03 4.9K
14:07 79.03 79.06 79.03 79.06 3.4K
14:08 79.04 79.08 79.04 79.08 5.7K
14:09 79.08 79.08 79.05 79.06 1.4K
14:10 79.08 79.11 79.06 79.11 1.6K
14:11 79.10 79.14 79.08 79.14 6.6K
14:12 79.15 79.15 79.13 79.15 7.6K
14:13 79.15 79.18 79.15 79.18 5.4K
14:14 79.21 79.24 79.21 79.22 8.3K
14:15 79.24 79.26 79.21 79.21 4.8K
14:16 79.19 79.20 79.17 79.18 7.9K
14:17 79.18 79.19 79.17 79.17 5.7K
14:18 79.16 79.20 79.16 79.20 16.5K
14:19 79.20 79.20 79.14 79.15 3.5K
14:20 79.11 79.13 79.10 79.10 7.9K
14:21 79.06 79.13 79.05 79.13 6.2K
14:22 79.13 79.20 79.13 79.20 5.7K
14:23 79.17 79.21 79.17 79.21 3.5K
14:24 79.21 79.26 79.21 79.26 4.1K
14:25 79.27 79.33 79.27 79.29 10.5K
14:26 79.29 79.31 79.26 79.26 4.4K
14:27 79.22 79.35 79.22 79.35 7.0K
14:28 79.35 79.42 79.35 79.37 6.7K
14:29 79.37 79.37 79.31 79.32 4.5K
14:30 79.31 79.32 79.29 79.29 2.5K
14:31 79.29 79.30 79.27 79.29 9.3K
14:32 79.32 79.34 79.32 79.33 6.3K
14:33 79.36 79.40 79.36 79.37 7.8K
14:34 79.38 79.44 79.38 79.44 4.0K
14:35 79.44 79.46 79.42 79.43 5.7K
14:36 79.43 79.44 79.42 79.43 5.0K
14:37 79.43 79.47 79.43 79.44 4.7K
14:38 79.44 79.48 79.44 79.48 2.0K
14:39 79.48 79.50 79.45 79.45 3.3K
14:40 79.45 79.45 79.41 79.42 4.6K
14:41 79.47 79.47 79.47 79.47 5.2K
14:42 79.46 79.51 79.46 79.48 3.9K
14:43 79.48 79.52 79.48 79.52 2.2K
14:44 79.52 79.54 79.52 79.54 5.3K
14:45 79.54 79.59 79.54 79.57 2.5K
14:46 79.56 79.56 79.49 79.49 6.0K
14:47 79.49 79.57 79.49 79.57 5.0K
14:48 79.57 79.60 79.57 79.60 2.9K
14:49 79.60 79.62 79.60 79.62 1.3K
14:50 79.62 79.62 79.58 79.60 4.4K
14:51 79.61 79.62 79.58 79.58 3.7K
14:52 79.58 79.62 79.58 79.62 2.1K
14:53 79.68 79.68 79.63 79.63 9.3K
14:54 79.63 79.68 79.62 79.63 2.9K
14:55 79.63 79.68 79.62 79.68 3.3K
14:56 79.69 79.77 79.69 79.75 5.7K
14:57 79.74 79.76 79.70 79.76 5.7K
14:58 79.76 79.76 79.71 79.72 4.6K
14:59 79.72 79.82 79.72 79.79 12.5K
15:00 79.79 79.82 79.79 79.81 2.5K
15:01 79.85 79.85 79.80 79.80 5.2K
15:02 79.82 79.83 79.81 79.83 3.9K
15:03 79.81 79.87 79.81 79.87 3.3K
15:04 79.87 79.87 79.82 79.82 3.5K
15:05 79.80 79.80 79.71 79.71 6.3K
15:06 79.72 79.72 79.64 79.66 3.8K
15:07 79.66 79.67 79.61 79.62 3.4K
15:08 79.62 79.62 79.59 79.59 3.5K
15:09 79.63 79.66 79.61 79.66 10.0K
15:10 79.66 79.68 79.62 79.68 12.4K
15:11 79.63 79.69 79.63 79.67 13.2K
15:12 79.68 79.70 79.67 79.67 3.6K
15:13 79.71 79.76 79.71 79.76 15.1K
15:14 79.80 79.80 79.69 79.75 9.3K
15:15 79.74 79.81 79.74 79.76 5.6K
15:16 79.74 79.74 79.73 79.73 4.7K
15:17 79.76 79.76 79.71 79.71 24.3K
15:18 79.66 79.68 79.58 79.60 24.8K
15:19 79.63 79.68 79.63 79.66 6.7K
15:20 79.69 79.70 79.65 79.70 6.4K
15:21 79.69 79.72 79.63 79.68 28.0K
15:22 79.68 79.73 79.65 79.65 21.4K
15:23 79.65 79.65 79.61 79.63 23.6K
15:24 79.57 79.64 79.57 79.64 11.2K
15:25 79.66 79.70 79.66 79.70 4.4K
15:26 79.69 79.69 79.64 79.64 13.5K
15:27 79.63 79.65 79.50 79.52 12.2K
15:28 79.50 79.54 79.50 79.51 10.8K
15:29 79.54 79.54 79.42 79.42 7.3K
15:30 79.43 79.54 79.43 79.54 13.7K
15:31 79.50 79.50 79.48 79.49 9.4K
15:32 79.55 79.58 79.55 79.57 10.8K
15:33 79.60 79.60 79.55 79.57 20.5K
15:34 79.56 79.60 79.56 79.58 11.6K
15:35 79.58 79.58 79.50 79.56 27.0K
15:36 79.50 79.50 79.34 79.34 12.0K
15:37 79.35 79.42 79.33 79.41 17.9K
15:38 79.42 79.42 79.37 79.42 14.9K
15:39 79.36 79.36 79.33 79.34 8.3K
15:40 79.36 79.36 79.33 79.33 10.7K
15:41 79.34 79.41 79.33 79.41 11.1K
15:42 79.40 79.45 79.38 79.44 9.3K
15:43 79.46 79.49 79.46 79.49 9.1K
15:44 79.49 79.49 79.45 79.48 9.9K
15:45 79.47 79.49 79.43 79.49 10.4K
15:46 79.50 79.50 79.48 79.48 16.4K
15:47 79.50 79.53 79.48 79.53 20.2K
15:48 79.53 79.53 79.50 79.51 8.0K
15:49 79.53 79.53 79.49 79.50 11.8K
15:50 79.54 79.55 79.53 79.53 7.0K
15:51 79.49 79.49 79.37 79.38 96.4K
15:52 79.34 79.34 79.27 79.28 13.7K
15:53 79.32 79.38 79.32 79.38 21.0K
15:54 79.37 79.37 79.33 79.33 20.9K
15:55 79.35 79.38 79.35 79.37 25.8K
15:56 79.40 79.47 79.40 79.43 63.2K
15:57 79.36 79.42 79.36 79.41 65.1K
15:58 79.47 79.53 79.45 79.50 49.4K
15:59 79.49 79.49 79.40 79.40 49.9K
16:00 79.40 79.51 79.39 79.48 608.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据