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 81.48 81.58 80.81 81.58 62.0K
09:32 81.58 81.58 81.52 81.58 4.1K
09:33 81.67 81.67 81.67 81.67 1.2K
09:34 81.94 82.04 81.94 82.04 13.0K
09:35 82.04 82.36 82.04 82.36 4.2K
09:36 82.36 82.36 82.26 82.26 2.8K
09:37 82.34 82.34 82.18 82.19 4.4K
09:38 82.19 82.19 82.09 82.09 1.9K
09:39 82.09 82.16 82.09 82.16 1.2K
09:40 82.02 82.11 82.02 82.11 12.3K
09:41 82.11 82.14 82.01 82.01 7.0K
09:42 82.01 82.07 82.01 82.01 2.2K
09:43 82.01 82.01 81.87 81.87 1.6K
09:44 81.87 81.88 81.85 81.85 1.4K
09:45 81.79 81.79 81.73 81.73 1.6K
09:46 81.72 81.76 81.72 81.76 1.6K
09:47 81.83 81.83 81.81 81.81 5.7K
09:48 81.89 81.89 81.89 81.89 2.3K
09:49 81.85 81.89 81.85 81.89 2.3K
09:50 81.89 81.89 81.89 81.89 0.9K
09:51 81.89 81.89 81.78 81.78 0.8K
09:52 81.78 81.79 81.74 81.74 0.8K
09:53 81.74 81.83 81.74 81.83 3.2K
09:54 81.83 81.83 81.80 81.82 1.4K
09:55 81.82 81.82 81.82 81.82 1.5K
09:56 81.81 81.94 81.81 81.94 2.9K
09:57 82.00 82.00 81.94 81.97 6.4K
09:58 81.97 81.97 81.88 81.95 10.4K
09:59 81.95 81.95 81.95 81.95 0.1K
10:00 81.95 81.96 81.91 81.96 4.9K
10:01 82.00 82.03 81.97 82.03 25.3K
10:02 81.91 81.91 81.80 81.80 2.5K
10:03 81.80 81.84 81.79 81.82 10.5K
10:04 81.82 81.82 81.78 81.78 2.7K
10:05 81.78 81.78 81.67 81.67 2.3K
10:06 81.64 81.73 81.64 81.71 2.4K
10:07 81.72 81.74 81.71 81.71 2.5K
10:08 81.70 81.76 81.70 81.72 1.8K
10:09 81.72 81.74 81.69 81.74 10.0K
10:10 81.84 81.84 81.82 81.82 18.1K
10:11 81.94 81.98 81.94 81.98 5.1K
10:12 81.98 81.99 81.93 81.98 10.0K
10:13 81.98 81.98 81.92 81.92 21.9K
10:14 81.86 81.86 81.85 81.85 3.9K
10:15 81.82 81.86 81.82 81.85 2.8K
10:16 81.85 81.85 81.75 81.80 23.4K
10:17 81.72 81.72 81.72 81.72 1.6K
10:18 81.72 81.72 81.65 81.70 5.6K
10:19 81.70 81.70 81.62 81.63 4.2K
10:20 81.66 81.75 81.66 81.75 8.5K
10:21 81.75 81.75 81.70 81.70 0.7K
10:22 81.70 81.75 81.70 81.75 0.2K
10:23 81.75 81.75 81.69 81.70 1.8K
10:24 81.70 81.83 81.70 81.83 8.1K
10:25 81.84 81.88 81.84 81.88 8.4K
10:26 81.90 81.90 81.87 81.87 1.9K
10:27 81.91 81.92 81.88 81.88 4.9K
10:28 81.88 81.91 81.79 81.79 4.1K
10:29 81.79 81.79 81.75 81.75 0.9K
10:30 81.75 81.76 81.75 81.76 1.1K
10:31 81.76 81.77 81.76 81.77 1.1K
10:32 81.77 81.81 81.77 81.81 0.8K
10:33 81.81 81.81 81.80 81.80 3.2K
10:34 81.80 81.80 81.77 81.78 3.1K
10:35 81.78 81.80 81.74 81.80 6.9K
10:36 81.86 81.90 81.86 81.86 11.9K
10:37 81.86 81.86 81.84 81.85 2.2K
10:38 81.85 81.85 81.82 81.82 1.9K
10:39 81.81 81.84 81.81 81.84 2.2K
10:40 81.84 81.84 81.80 81.80 1.5K
10:41 81.87 81.87 81.86 81.86 5.1K
10:42 81.89 81.94 81.88 81.94 4.6K
10:43 81.94 81.97 81.94 81.94 5.8K
10:44 81.95 81.95 81.92 81.93 9.1K
10:45 81.89 81.89 81.84 81.89 7.0K
10:46 81.89 81.89 81.89 81.89 0.4K
10:47 81.89 81.89 81.81 81.81 3.3K
10:48 81.81 81.84 81.81 81.84 14.7K
10:49 81.89 81.92 81.85 81.85 4.0K
10:50 81.85 81.91 81.85 81.91 1.7K
10:51 81.91 81.91 81.89 81.89 2.7K
10:52 81.89 81.89 81.85 81.85 1.1K
10:53 81.85 81.89 81.85 81.89 7.0K
10:54 81.89 81.92 81.89 81.92 1.5K
10:55 81.92 81.92 81.88 81.88 3.4K
10:56 81.81 81.83 81.80 81.80 4.6K
10:57 81.81 81.81 81.81 81.81 1.2K
10:58 81.81 81.83 81.80 81.80 9.5K
10:59 81.82 81.86 81.82 81.86 5.2K
11:00 81.86 81.86 81.83 81.84 3.4K
11:01 81.82 81.85 81.82 81.85 6.0K
11:02 81.85 81.88 81.82 81.88 5.4K
11:03 81.86 81.90 81.86 81.89 12.2K
11:04 81.89 81.91 81.89 81.91 12.8K
11:05 81.91 81.91 81.84 81.84 3.5K
11:06 81.84 81.86 81.84 81.85 2.1K
11:07 81.81 81.81 81.78 81.81 3.1K
11:08 81.86 81.86 81.85 81.85 3.5K
11:09 81.85 81.89 81.82 81.82 4.7K
11:10 81.82 81.82 81.82 81.82 18.1K
11:11 81.82 81.82 81.76 81.76 7.7K
11:12 81.76 81.76 81.72 81.73 2.6K
11:13 81.75 81.76 81.75 81.75 3.8K
11:14 81.75 81.75 81.67 81.67 8.2K
11:15 81.67 81.70 81.67 81.70 1.2K
11:16 81.70 81.70 81.68 81.68 8.9K
11:17 81.69 81.70 81.66 81.66 7.4K
11:18 81.66 81.66 81.59 81.62 2.6K
11:19 81.58 81.60 81.58 81.60 9.4K
11:20 81.60 81.64 81.60 81.64 3.7K
11:21 81.64 81.65 81.61 81.65 2.6K
11:22 81.65 81.66 81.65 81.66 1.4K
11:23 81.66 81.67 81.64 81.64 5.5K
11:24 81.60 81.60 81.54 81.54 3.7K
11:25 81.54 81.54 81.49 81.49 1.8K
11:26 81.50 81.53 81.50 81.53 3.1K
11:27 81.51 81.51 81.51 81.51 1.0K
11:28 81.51 81.54 81.51 81.52 2.6K
11:29 81.52 81.52 81.50 81.50 4.5K
11:30 81.50 81.56 81.50 81.56 3.7K
11:31 81.56 81.56 81.53 81.53 3.2K
11:32 81.51 81.52 81.50 81.52 2.4K
11:33 81.52 81.52 81.51 81.51 4.4K
11:34 81.51 81.51 81.49 81.49 1.7K
11:35 81.52 81.52 81.49 81.49 4.4K
11:36 81.50 81.57 81.50 81.51 13.9K
11:37 81.51 81.51 81.49 81.50 1.6K
11:38 81.50 81.50 81.49 81.49 2.6K
11:39 81.52 81.52 81.48 81.52 3.8K
11:40 81.51 81.51 81.51 81.51 1.8K
11:41 81.51 81.51 81.51 81.51 0.8K
11:42 81.51 81.51 81.49 81.49 1.0K
11:43 81.49 81.51 81.49 81.49 3.2K
11:44 81.49 81.49 81.47 81.49 2.2K
11:45 81.47 81.47 81.41 81.41 2.6K
11:46 81.40 81.42 81.39 81.42 1.3K
11:47 81.42 81.42 81.42 81.42 0.8K
11:48 81.42 81.49 81.42 81.49 3.7K
11:49 81.51 81.59 81.51 81.59 4.6K
11:50 81.59 81.60 81.59 81.60 2.5K
11:51 81.67 81.69 81.67 81.69 3.0K
11:52 81.70 81.70 81.68 81.68 4.3K
11:53 81.68 81.69 81.68 81.69 2.2K
11:54 81.69 81.69 81.69 81.69 2.1K
11:55 81.73 81.75 81.72 81.72 6.0K
11:56 81.72 81.72 81.61 81.61 3.4K
11:57 81.59 81.59 81.52 81.52 8.4K
11:58 81.52 81.52 81.49 81.49 2.2K
11:59 81.51 81.58 81.49 81.56 9.5K
12:00 81.56 81.56 81.56 81.56 76.7K
12:01 81.54 81.61 81.54 81.60 4.4K
12:02 81.60 81.60 81.57 81.57 1.6K
12:03 81.57 81.59 81.57 81.59 1.6K
12:04 81.59 81.60 81.59 81.60 69.2K
12:05 81.60 81.61 81.60 81.61 2.4K
12:06 81.61 81.65 81.61 81.63 3.2K
12:07 81.63 81.63 81.62 81.62 10.3K
12:08 81.62 81.62 81.59 81.59 5.9K
12:09 81.57 81.57 81.56 81.56 2.9K
12:10 81.56 81.56 81.56 81.56 0.9K
12:11 81.56 81.60 81.56 81.60 1.9K
12:12 81.62 81.62 81.61 81.62 2.1K
12:13 81.56 81.60 81.56 81.60 4.7K
12:14 81.55 81.55 81.55 81.55 1.4K
12:15 81.55 81.57 81.55 81.56 3.9K
12:16 81.58 81.58 81.56 81.56 2.5K
12:17 81.55 81.55 81.51 81.51 2.8K
12:18 81.51 81.51 81.51 81.51 0.7K
12:19 81.52 81.52 81.51 81.52 11.0K
12:20 81.52 81.52 81.50 81.50 3.9K
12:21 81.46 81.51 81.46 81.51 5.0K
12:22 81.51 81.51 81.51 81.51 1.9K
12:23 81.51 81.53 81.51 81.53 4.4K
12:24 81.55 81.55 81.55 81.55 2.9K
12:25 81.55 81.55 81.49 81.49 4.3K
12:26 81.49 81.49 81.47 81.48 2.2K
12:27 81.48 81.48 81.48 81.48 0.5K
12:28 81.49 81.52 81.49 81.51 2.8K
12:29 81.51 81.51 81.51 81.51 1.7K
12:30 81.53 81.56 81.53 81.55 2.6K
12:31 81.54 81.57 81.54 81.54 7.7K
12:32 81.54 81.54 81.48 81.48 2.4K
12:33 81.52 81.52 81.51 81.51 1.3K
12:34 81.51 81.52 81.51 81.52 1.8K
12:35 81.52 81.59 81.52 81.59 4.3K
12:36 81.61 81.63 81.59 81.59 5.9K
12:37 81.59 81.59 81.57 81.57 2.6K
12:38 81.57 81.57 81.56 81.56 0.5K
12:39 81.56 81.61 81.56 81.61 0.4K
12:40 81.60 81.63 81.60 81.60 4.2K
12:41 81.60 81.62 81.60 81.62 1.9K
12:42 81.62 81.62 81.62 81.62 0.5K
12:43 81.62 81.65 81.62 81.65 1.5K
12:44 81.65 81.65 81.62 81.63 3.2K
12:45 81.63 81.63 81.63 81.63 1.4K
12:46 81.61 81.61 81.55 81.59 4.3K
12:47 81.60 81.65 81.60 81.65 7.6K
12:48 81.65 81.67 81.65 81.67 1.8K
12:49 81.67 81.67 81.67 81.67 0.4K
12:50 81.68 81.75 81.68 81.75 7.4K
12:51 81.82 81.82 81.80 81.80 4.8K
12:52 81.79 81.79 81.77 81.77 2.3K
12:53 81.76 81.76 81.76 81.76 7.9K
12:54 81.76 81.80 81.76 81.80 3.9K
12:55 81.81 81.81 81.80 81.80 2.6K
12:56 81.80 81.80 81.79 81.80 0.8K
12:57 81.80 81.80 81.72 81.72 5.5K
12:58 81.71 81.73 81.68 81.73 3.3K
12:59 81.72 81.75 81.72 81.75 1.9K
13:00 81.75 81.75 81.71 81.71 1.6K
13:01 81.71 81.72 81.71 81.72 4.8K
13:02 81.74 81.74 81.74 81.74 3.8K
13:03 81.74 81.74 81.66 81.66 6.0K
13:04 81.68 81.68 81.64 81.67 9.6K
13:05 81.67 81.67 81.67 81.67 1.1K
13:06 81.70 81.70 81.69 81.69 4.4K
13:07 81.68 81.72 81.68 81.72 1.8K
13:08 81.72 81.72 81.72 81.72 0.6K
13:09 81.70 81.70 81.68 81.68 6.7K
13:10 81.67 81.67 81.64 81.64 3.0K
13:11 81.64 81.72 81.64 81.72 3.9K
13:12 81.71 81.71 81.71 81.71 1.6K
13:13 81.74 81.74 81.67 81.67 9.4K
13:14 81.68 81.68 81.66 81.66 6.5K
13:15 81.64 81.64 81.62 81.62 8.5K
13:16 81.62 81.62 81.56 81.56 2.7K
13:17 81.55 81.55 81.52 81.54 2.6K
13:18 81.54 81.54 81.54 81.54 1.1K
13:19 81.54 81.56 81.54 81.56 3.2K
13:20 81.56 81.59 81.56 81.56 4.7K
13:21 81.55 81.55 81.54 81.54 1.2K
13:22 81.53 81.53 81.53 81.53 1.8K
13:23 81.48 81.48 81.47 81.47 2.5K
13:24 81.44 81.44 81.44 81.44 6.2K
13:25 81.41 81.41 81.41 81.41 2.3K
13:26 81.38 81.38 81.34 81.34 2.1K
13:27 81.34 81.34 81.34 81.34 1.7K
13:28 81.35 81.36 81.35 81.36 5.4K
13:29 81.36 81.37 81.36 81.36 10.2K
13:30 81.35 81.35 81.27 81.27 2.9K
13:31 81.30 81.30 81.29 81.29 0.9K
13:32 81.28 81.28 81.25 81.27 3.0K
13:33 81.27 81.27 81.23 81.23 1.1K
13:34 81.23 81.26 81.23 81.26 5.2K
13:35 81.26 81.26 81.24 81.24 0.3K
13:36 81.24 81.28 81.24 81.28 5.2K
13:37 81.28 81.29 81.28 81.29 1.8K
13:38 81.29 81.30 81.28 81.30 5.1K
13:39 81.30 81.30 81.29 81.29 0.4K
13:40 81.29 81.37 81.29 81.37 7.2K
13:41 81.37 81.37 81.33 81.33 2.8K
13:42 81.32 81.32 81.28 81.31 7.1K
13:43 81.32 81.32 81.30 81.31 9.3K
13:44 81.31 81.31 81.29 81.29 1.5K
13:45 81.29 81.29 81.29 81.29 1.5K
13:46 81.29 81.29 81.15 81.15 3.4K
13:47 81.15 81.16 81.15 81.16 2.2K
13:48 81.13 81.15 81.13 81.15 3.5K
13:49 81.15 81.15 81.12 81.12 1.8K
13:50 81.06 81.09 81.06 81.09 4.2K
13:51 81.11 81.13 81.11 81.13 1.4K
13:52 81.13 81.16 81.13 81.16 1.3K
13:53 81.17 81.19 81.16 81.16 3.7K
13:54 81.16 81.17 81.15 81.15 3.3K
13:55 81.15 81.15 81.15 81.15 0.9K
13:56 81.15 81.15 81.08 81.09 10.3K
13:57 81.09 81.13 81.09 81.13 2.6K
13:58 81.14 81.18 81.14 81.18 7.0K
13:59 81.18 81.18 81.15 81.15 2.5K
14:00 81.15 81.16 81.15 81.15 13.1K
14:01 81.04 81.34 81.01 81.34 31.7K
14:02 81.34 81.37 81.33 81.33 6.5K
14:03 81.33 81.37 81.30 81.37 8.9K
14:04 81.37 81.41 81.30 81.41 2.2K
14:05 81.41 81.41 81.30 81.30 0.8K
14:06 81.39 81.39 81.36 81.36 1.5K
14:07 81.36 81.38 81.34 81.37 6.0K
14:08 81.41 81.44 81.41 81.42 3.1K
14:09 81.46 81.51 81.46 81.51 3.7K
14:10 81.49 81.55 81.49 81.52 3.1K
14:11 81.54 81.57 81.54 81.56 2.6K
14:12 81.56 81.59 81.56 81.57 3.8K
14:13 81.59 81.59 81.55 81.59 3.1K
14:14 81.61 81.61 81.56 81.56 3.0K
14:15 81.55 81.57 81.55 81.56 4.1K
14:16 81.56 81.60 81.56 81.59 3.7K
14:17 81.57 81.63 81.57 81.63 5.1K
14:18 81.63 81.63 81.59 81.59 4.4K
14:19 81.59 81.59 81.59 81.59 1.2K
14:20 81.59 81.68 81.59 81.65 9.5K
14:21 81.63 81.64 81.59 81.59 4.6K
14:22 81.56 81.56 81.56 81.56 3.2K
14:23 81.56 81.56 81.52 81.53 5.1K
14:24 81.55 81.55 81.53 81.53 3.8K
14:25 81.53 81.53 81.53 81.53 0.9K
14:26 81.53 81.54 81.50 81.50 47.2K
14:27 81.49 81.51 81.46 81.46 4.7K
14:28 81.46 81.51 81.46 81.51 13.9K
14:29 81.56 81.56 81.54 81.55 13.9K
14:30 81.54 81.55 81.50 81.50 4.3K
14:31 81.52 81.59 81.52 81.56 7.6K
14:32 81.56 81.68 81.56 81.68 4.0K
14:33 81.68 81.74 81.68 81.71 9.6K
14:34 81.74 81.74 81.62 81.62 6.8K
14:35 81.58 81.65 81.53 81.62 5.7K
14:36 81.61 81.71 81.61 81.69 13.4K
14:37 81.71 81.72 81.70 81.71 9.4K
14:38 81.66 81.72 81.66 81.70 7.4K
14:39 81.69 81.69 81.61 81.61 6.7K
14:40 81.61 81.65 81.59 81.65 5.6K
14:41 81.61 81.63 81.61 81.61 5.0K
14:42 81.63 81.65 81.62 81.65 6.6K
14:43 81.64 81.77 81.64 81.71 5.5K
14:44 81.69 81.78 81.69 81.78 6.5K
14:45 81.80 81.85 81.77 81.85 8.6K
14:46 81.85 81.86 81.81 81.85 6.2K
14:47 81.80 81.80 81.77 81.77 4.1K
14:48 81.77 81.78 81.74 81.78 2.9K
14:49 81.78 81.80 81.76 81.76 2.9K
14:50 81.80 81.80 81.74 81.74 10.6K
14:51 81.74 81.80 81.74 81.77 6.9K
14:52 81.77 81.81 81.76 81.81 4.1K
14:53 81.82 81.95 81.82 81.91 10.9K
14:54 81.93 81.99 81.93 81.99 5.1K
14:55 81.99 82.00 81.96 81.96 2.9K
14:56 81.97 81.98 81.95 81.98 2.9K
14:57 81.96 82.01 81.96 81.98 4.5K
14:58 81.99 82.00 81.99 81.99 4.7K
14:59 81.95 81.95 81.89 81.89 5.5K
15:00 81.89 81.89 81.87 81.87 4.1K
15:01 81.87 81.94 81.87 81.90 6.3K
15:02 81.90 81.92 81.87 81.87 5.9K
15:03 81.91 81.91 81.87 81.87 3.0K
15:04 81.89 81.90 81.87 81.90 3.7K
15:05 81.91 81.94 81.90 81.94 10.9K
15:06 81.94 82.00 81.91 81.98 6.4K
15:07 81.96 81.96 81.90 81.90 3.6K
15:08 81.86 81.95 81.86 81.95 7.9K
15:09 81.95 81.98 81.95 81.98 1.9K
15:10 81.99 81.99 81.96 81.99 4.0K
15:11 81.99 82.03 81.99 82.01 7.4K
15:12 82.01 82.01 81.99 82.01 4.2K
15:13 82.01 82.01 81.93 81.93 3.3K
15:14 81.94 81.94 81.92 81.93 4.5K
15:15 81.96 82.02 81.96 81.98 7.2K
15:16 81.98 82.00 81.98 82.00 2.3K
15:17 82.00 82.03 81.99 82.00 8.3K
15:18 82.00 82.00 81.96 81.96 7.7K
15:19 81.95 82.00 81.95 82.00 5.5K
15:20 82.00 82.00 81.99 82.00 4.6K
15:21 81.99 81.99 81.94 81.94 7.7K
15:22 81.95 81.95 81.93 81.95 7.8K
15:23 81.96 81.97 81.96 81.97 4.0K
15:24 81.90 81.90 81.86 81.86 4.1K
15:25 81.86 81.86 81.82 81.85 4.8K
15:26 81.86 81.86 81.84 81.85 6.6K
15:27 81.82 81.82 81.80 81.81 4.3K
15:28 81.76 81.76 81.72 81.72 5.5K
15:29 81.67 81.71 81.58 81.58 6.5K
15:30 81.58 81.60 81.54 81.60 7.3K
15:31 81.59 81.62 81.59 81.62 4.7K
15:32 81.62 81.62 81.62 81.62 3.0K
15:33 81.62 81.65 81.62 81.65 3.5K
15:34 81.63 81.66 81.62 81.65 7.8K
15:35 81.67 81.69 81.67 81.69 4.8K
15:36 81.71 81.74 81.63 81.63 11.5K
15:37 81.63 81.65 81.63 81.64 4.1K
15:38 81.64 81.68 81.62 81.62 3.1K
15:39 81.64 81.67 81.64 81.67 7.4K
15:40 81.67 81.67 81.60 81.63 4.4K
15:41 81.62 81.64 81.59 81.64 5.5K
15:42 81.64 81.66 81.64 81.66 4.6K
15:43 81.67 81.67 81.56 81.56 8.7K
15:44 81.56 81.58 81.53 81.58 7.6K
15:45 81.55 81.59 81.55 81.59 4.6K
15:46 81.59 81.67 81.59 81.66 28.7K
15:47 81.66 81.73 81.66 81.73 16.4K
15:48 81.71 81.71 81.65 81.65 12.9K
15:49 81.65 81.68 81.64 81.67 12.4K
15:50 81.68 81.68 81.65 81.68 10.5K
15:51 81.67 81.67 81.53 81.56 13.8K
15:52 81.49 81.49 81.45 81.49 15.4K
15:53 81.51 81.54 81.50 81.54 13.4K
15:54 81.51 81.55 81.51 81.55 13.0K
15:55 81.53 81.55 81.51 81.55 21.2K
15:56 81.55 81.59 81.51 81.51 22.5K
15:57 81.48 81.49 81.43 81.49 21.5K
15:58 81.49 81.49 81.46 81.46 29.5K
15:59 81.45 81.48 81.45 81.45 31.1K
16:00 81.43 81.50 81.43 81.49 492.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据