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 80.45 80.62 79.89 80.14 417.1K
09:32 80.15 80.38 80.15 80.15 4.3K
09:33 80.11 80.28 79.86 79.88 33.2K
09:34 79.81 80.13 79.81 79.97 14.1K
09:35 79.88 79.98 79.85 79.85 3.5K
09:36 80.04 80.08 80.04 80.08 4.4K
09:37 80.08 80.16 79.99 80.13 7.3K
09:38 80.17 80.34 80.15 80.34 23.0K
09:39 80.30 80.37 80.30 80.37 2.0K
09:40 80.31 80.31 80.14 80.14 4.2K
09:41 80.09 80.29 80.09 80.26 8.1K
09:42 80.26 80.26 80.16 80.18 2.7K
09:43 80.18 80.28 80.18 80.28 10.2K
09:44 80.28 80.28 80.19 80.19 6.2K
09:45 80.19 80.19 80.15 80.15 3.2K
09:46 80.20 80.24 80.18 80.22 5.6K
09:47 80.25 80.25 80.19 80.19 4.1K
09:48 80.05 80.10 80.00 80.10 4.0K
09:49 80.07 80.07 80.02 80.04 3.0K
09:50 80.00 80.03 79.98 80.03 5.0K
09:51 80.03 80.03 79.98 79.98 7.2K
09:52 79.98 79.98 79.84 79.85 72.8K
09:53 79.85 79.85 79.81 79.83 4.5K
09:54 79.75 79.82 79.75 79.82 13.3K
09:55 79.84 79.91 79.82 79.91 26.5K
09:56 79.90 79.90 79.89 79.89 2.5K
09:57 79.93 80.00 79.93 80.00 2.9K
09:58 79.92 79.93 79.90 79.93 7.4K
09:59 79.93 80.04 79.93 80.04 4.9K
10:00 80.04 80.08 80.01 80.08 3.7K
10:01 80.01 80.03 80.01 80.01 5.4K
10:02 80.01 80.05 80.01 80.05 2.4K
10:03 80.05 80.10 80.01 80.10 4.6K
10:04 80.10 80.13 80.09 80.13 2.8K
10:05 80.13 80.13 80.04 80.04 3.0K
10:06 79.98 80.00 79.95 79.97 2.4K
10:07 79.97 80.00 79.97 80.00 2.4K
10:08 80.01 80.06 80.01 80.06 6.3K
10:09 80.06 80.06 80.03 80.03 1.4K
10:10 80.03 80.08 80.00 80.08 5.2K
10:11 80.04 80.04 79.99 79.99 2.0K
10:12 79.99 79.99 79.91 79.94 4.7K
10:13 79.97 80.07 79.97 80.07 85.7K
10:14 80.07 80.07 79.98 79.98 2.1K
10:15 79.98 79.98 79.98 79.98 2.4K
10:16 79.98 80.09 79.98 80.02 15.0K
10:17 79.96 80.06 79.96 80.03 4.6K
10:18 80.12 80.12 80.11 80.12 5.9K
10:19 80.12 80.22 80.12 80.22 3.8K
10:20 80.22 80.27 80.22 80.27 6.2K
10:21 80.26 80.26 80.15 80.15 34.2K
10:22 80.17 80.17 80.10 80.10 13.4K
10:23 80.12 80.19 80.12 80.19 16.5K
10:24 80.19 80.19 80.09 80.13 5.8K
10:25 80.13 80.29 80.13 80.27 42.0K
10:26 80.27 80.34 80.27 80.34 4.2K
10:27 80.34 80.41 80.33 80.40 19.5K
10:28 80.40 80.40 80.31 80.31 6.9K
10:29 80.37 80.41 80.30 80.41 8.3K
10:30 80.42 80.42 80.35 80.35 2.3K
10:31 80.35 80.50 80.35 80.50 11.8K
10:32 80.52 80.52 80.40 80.40 12.0K
10:33 80.40 80.46 80.35 80.35 13.2K
10:34 80.40 80.40 80.40 80.40 1.2K
10:35 80.40 80.44 80.40 80.43 10.1K
10:36 80.42 80.43 80.41 80.41 2.7K
10:37 80.38 80.47 80.38 80.47 7.9K
10:38 80.44 80.47 80.35 80.47 6.3K
10:39 80.47 80.52 80.43 80.52 7.3K
10:40 80.52 80.52 80.46 80.46 3.7K
10:41 80.46 80.55 80.46 80.55 7.2K
10:42 80.60 80.61 80.56 80.56 19.7K
10:43 80.56 80.67 80.56 80.67 9.8K
10:44 80.64 80.70 80.64 80.70 6.0K
10:45 80.70 80.77 80.70 80.77 6.4K
10:46 80.77 80.81 80.75 80.81 1.2K
10:47 80.81 80.93 80.79 80.93 2.3K
10:48 80.87 80.96 80.87 80.94 2.3K
10:49 80.94 80.94 80.86 80.86 11.1K
10:50 80.88 80.91 80.88 80.91 2.7K
10:51 80.91 81.06 80.91 81.06 4.9K
10:52 81.06 81.12 81.06 81.12 43.9K
10:53 81.15 81.25 81.15 81.25 9.8K
10:54 81.25 81.27 81.22 81.22 1.9K
10:55 81.27 81.27 81.22 81.24 5.6K
10:56 81.22 81.27 81.19 81.20 8.8K
10:57 81.29 81.34 81.29 81.34 2.3K
10:58 81.27 81.30 81.26 81.30 9.2K
10:59 81.30 81.36 81.30 81.33 5.5K
11:00 81.33 81.36 81.30 81.31 5.6K
11:01 81.26 81.27 81.23 81.23 5.7K
11:02 81.25 81.31 81.25 81.31 5.6K
11:03 81.31 81.33 81.26 81.26 8.2K
11:04 81.31 81.38 81.31 81.38 3.5K
11:05 81.38 81.38 81.27 81.27 27.4K
11:06 81.27 81.32 81.25 81.26 27.2K
11:07 81.29 81.33 81.22 81.22 37.3K
11:08 81.22 81.22 81.07 81.07 8.3K
11:09 81.07 81.07 81.01 81.01 3.3K
11:10 80.95 80.96 80.89 80.89 7.5K
11:11 80.89 80.97 80.88 80.97 2.0K
11:12 80.97 80.99 80.97 80.98 5.4K
11:13 80.96 81.01 80.96 80.98 3.9K
11:14 80.98 81.00 80.97 81.00 4.7K
11:15 81.00 81.07 80.99 81.07 5.1K
11:16 81.07 81.10 81.04 81.04 7.6K
11:17 81.04 81.04 81.02 81.02 2.6K
11:18 81.10 81.10 81.03 81.04 72.3K
11:19 81.06 81.06 80.96 81.00 6.3K
11:20 81.00 81.00 80.95 81.00 10.4K
11:21 81.00 81.00 80.96 80.98 6.7K
11:22 80.95 81.00 80.95 80.98 4.2K
11:23 81.02 81.02 80.94 80.94 3.0K
11:24 80.94 80.95 80.89 80.95 2.9K
11:25 80.95 80.95 80.89 80.89 1.1K
11:26 80.89 80.94 80.89 80.89 2.2K
11:27 80.92 81.02 80.92 81.00 10.7K
11:28 81.00 81.00 80.96 80.96 6.6K
11:29 80.92 80.97 80.92 80.97 3.5K
11:30 80.94 80.94 80.94 80.94 5.1K
11:31 80.91 81.00 80.91 81.00 7.1K
11:32 81.00 81.03 80.97 81.00 1.4K
11:33 81.04 81.04 81.00 81.01 5.0K
11:34 81.01 81.01 80.99 80.99 5.3K
11:35 80.99 81.00 80.97 80.97 3.3K
11:36 80.96 80.96 80.92 80.92 7.4K
11:37 80.92 80.97 80.92 80.95 2.2K
11:38 80.95 80.99 80.95 80.99 6.2K
11:39 80.99 81.01 80.99 81.01 3.4K
11:40 81.04 81.04 80.93 80.93 10.0K
11:41 80.93 80.93 80.88 80.90 13.4K
11:42 80.95 80.95 80.84 80.84 3.4K
11:43 80.84 80.84 80.82 80.82 8.4K
11:44 80.82 80.86 80.79 80.86 10.4K
11:45 80.92 80.92 80.83 80.83 8.9K
11:46 80.87 80.87 80.87 80.87 2.0K
11:47 80.87 80.88 80.87 80.88 1.1K
11:48 80.87 80.91 80.87 80.89 1.2K
11:49 80.89 80.89 80.87 80.89 1.2K
11:50 80.91 80.91 80.84 80.88 14.7K
11:51 80.90 80.91 80.86 80.86 3.8K
11:52 80.87 80.96 80.87 80.96 7.3K
11:53 80.92 80.92 80.92 80.92 1.8K
11:54 80.92 80.98 80.88 80.97 6.9K
11:55 80.94 81.03 80.94 81.00 4.4K
11:56 81.00 81.13 81.00 81.07 5.1K
11:57 81.07 81.11 81.07 81.11 2.9K
11:58 81.08 81.10 81.06 81.10 3.8K
11:59 81.10 81.10 81.07 81.07 5.5K
12:00 81.07 81.07 81.05 81.07 6.0K
12:01 81.05 81.18 81.05 81.15 7.2K
12:02 81.14 81.18 81.13 81.13 5.4K
12:03 81.13 81.13 80.94 81.02 11.4K
12:04 81.00 81.01 80.99 80.99 7.0K
12:05 80.99 81.08 80.99 81.08 2.4K
12:06 81.08 81.12 81.08 81.12 0.3K
12:07 81.12 81.13 81.07 81.13 4.7K
12:08 81.12 81.12 81.09 81.11 2.2K
12:09 81.11 81.14 81.11 81.14 2.5K
12:10 81.17 81.22 81.16 81.22 2.9K
12:11 81.25 81.25 81.21 81.25 3.1K
12:12 81.29 81.29 81.25 81.25 3.5K
12:13 81.26 81.27 81.26 81.26 2.2K
12:14 81.26 81.27 81.25 81.26 5.0K
12:15 81.26 81.33 81.26 81.30 2.4K
12:16 81.32 81.32 81.27 81.27 5.3K
12:17 81.29 81.31 81.29 81.31 2.6K
12:18 81.33 81.39 81.33 81.34 9.1K
12:19 81.36 81.39 81.36 81.38 4.1K
12:20 81.38 81.39 81.38 81.38 4.3K
12:21 81.38 81.45 81.38 81.45 2.1K
12:22 81.40 81.41 81.40 81.41 4.3K
12:23 81.43 81.44 81.43 81.44 2.6K
12:24 81.44 81.52 81.44 81.52 19.8K
12:25 81.52 81.54 81.52 81.53 2.6K
12:26 81.53 81.54 81.52 81.52 7.0K
12:27 81.53 81.61 81.53 81.61 4.0K
12:28 81.59 81.64 81.59 81.62 2.2K
12:29 81.62 81.64 81.62 81.64 1.4K
12:30 81.64 81.64 81.57 81.57 11.1K
12:31 81.53 81.56 81.53 81.56 3.4K
12:32 81.56 81.56 81.53 81.53 4.0K
12:33 81.55 81.59 81.55 81.59 2.6K
12:34 81.52 81.53 81.50 81.50 5.9K
12:35 81.50 81.52 81.50 81.52 3.2K
12:36 81.52 81.52 81.49 81.51 3.3K
12:37 81.51 81.51 81.43 81.45 3.0K
12:38 81.47 81.49 81.46 81.49 3.7K
12:39 81.49 81.51 81.47 81.51 9.1K
12:40 81.51 81.51 81.46 81.46 4.7K
12:41 81.48 81.48 81.46 81.46 1.4K
12:42 81.46 81.48 81.46 81.48 2.1K
12:43 81.50 81.50 81.42 81.42 6.3K
12:44 81.42 81.46 81.42 81.44 3.4K
12:45 81.45 81.45 81.45 81.45 2.0K
12:46 81.44 81.47 81.44 81.47 3.4K
12:47 81.48 81.57 81.48 81.57 6.0K
12:48 81.54 81.58 81.53 81.57 3.7K
12:49 81.57 81.57 81.50 81.50 3.4K
12:50 81.50 81.53 81.50 81.52 1.8K
12:51 81.52 81.52 81.51 81.51 9.6K
12:52 81.53 81.53 81.53 81.53 6.7K
12:53 81.59 81.59 81.59 81.59 3.3K
12:54 81.62 81.62 81.60 81.60 3.2K
12:55 81.60 81.60 81.57 81.57 3.8K
12:56 81.57 81.59 81.56 81.57 1.7K
12:57 81.57 81.57 81.55 81.55 1.5K
12:58 81.54 81.61 81.54 81.61 4.9K
12:59 81.61 81.62 81.60 81.60 6.0K
13:00 81.63 81.63 81.58 81.58 12.2K
13:01 81.58 81.58 81.56 81.56 3.0K
13:02 81.56 81.61 81.56 81.61 3.4K
13:03 81.61 81.61 81.53 81.54 4.0K
13:04 81.54 81.55 81.54 81.55 0.2K
13:05 81.55 81.59 81.55 81.59 3.1K
13:06 81.61 81.66 81.61 81.66 8.2K
13:07 81.69 81.69 81.66 81.68 4.5K
13:08 81.66 81.69 81.65 81.69 4.7K
13:09 81.69 81.74 81.69 81.74 2.4K
13:10 81.72 81.74 81.71 81.71 2.9K
13:11 81.69 81.71 81.69 81.71 2.3K
13:12 81.71 81.72 81.70 81.72 53.0K
13:13 81.70 81.73 81.70 81.73 3.6K
13:14 81.73 81.79 81.73 81.74 4.4K
13:15 81.74 81.74 81.69 81.72 4.9K
13:16 81.71 81.72 81.68 81.68 5.7K
13:17 81.68 81.68 81.63 81.63 1.2K
13:18 81.63 81.66 81.62 81.62 8.4K
13:19 81.62 81.62 81.55 81.55 2.2K
13:20 81.55 81.59 81.55 81.55 5.4K
13:21 81.54 81.56 81.50 81.50 3.5K
13:22 81.51 81.53 81.48 81.53 3.6K
13:23 81.52 81.55 81.51 81.55 3.0K
13:24 81.54 81.56 81.54 81.56 1.1K
13:25 81.56 81.56 81.56 81.56 4.7K
13:26 81.56 81.56 81.54 81.56 3.9K
13:27 81.53 81.54 81.52 81.52 3.1K
13:28 81.50 81.50 81.45 81.45 4.4K
13:29 81.45 81.45 81.43 81.43 3.0K
13:30 81.43 81.45 81.41 81.41 4.8K
13:31 81.41 81.41 81.38 81.38 3.1K
13:32 81.39 81.39 81.33 81.33 2.2K
13:33 81.34 81.34 81.34 81.34 3.1K
13:34 81.34 81.37 81.34 81.37 2.8K
13:35 81.37 81.37 81.32 81.32 2.7K
13:36 81.32 81.33 81.32 81.33 5.2K
13:37 81.32 81.32 81.32 81.32 0.7K
13:38 81.32 81.36 81.32 81.33 2.8K
13:39 81.33 81.35 81.33 81.35 1.9K
13:40 81.35 81.36 81.35 81.36 1.4K
13:41 81.36 81.42 81.36 81.42 2.9K
13:42 81.40 81.40 81.38 81.38 4.2K
13:43 81.39 81.39 81.38 81.38 2.0K
13:44 81.39 81.41 81.38 81.41 3.9K
13:45 81.41 81.44 81.41 81.43 2.9K
13:46 81.42 81.49 81.42 81.48 9.8K
13:47 81.48 81.49 81.47 81.47 6.5K
13:48 81.47 81.47 81.45 81.45 1.6K
13:49 81.45 81.51 81.44 81.51 7.2K
13:50 81.52 81.56 81.52 81.56 2.6K
13:51 81.56 81.60 81.56 81.60 4.2K
13:52 81.60 81.60 81.57 81.57 1.5K
13:53 81.57 81.59 81.57 81.59 2.0K
13:54 81.61 81.61 81.61 81.61 1.7K
13:55 81.59 81.59 81.56 81.58 4.5K
13:56 81.58 81.62 81.58 81.62 1.2K
13:57 81.59 81.62 81.59 81.59 5.4K
13:58 81.56 81.57 81.55 81.57 3.7K
13:59 81.53 81.53 81.52 81.52 3.3K
14:00 81.53 81.54 81.52 81.52 5.6K
14:01 81.53 81.56 81.53 81.56 2.1K
14:02 81.56 81.56 81.50 81.50 4.5K
14:03 81.50 81.50 81.45 81.45 1.9K
14:04 81.43 81.48 81.43 81.48 15.3K
14:05 81.51 81.51 81.47 81.47 3.0K
14:06 81.47 81.47 81.46 81.46 3.1K
14:07 81.42 81.42 81.38 81.38 3.0K
14:08 81.37 81.37 81.37 81.37 1.6K
14:09 81.36 81.37 81.36 81.37 4.6K
14:10 81.37 81.41 81.37 81.41 2.0K
14:11 81.39 81.39 81.38 81.39 4.0K
14:12 81.35 81.36 81.34 81.36 5.2K
14:13 81.36 81.40 81.36 81.40 3.2K
14:14 81.40 81.40 81.33 81.33 3.7K
14:15 81.31 81.33 81.31 81.33 2.7K
14:16 81.33 81.33 81.31 81.31 1.3K
14:17 81.31 81.33 81.31 81.33 3.2K
14:18 81.34 81.34 81.33 81.33 7.4K
14:19 81.33 81.33 81.31 81.31 4.8K
14:20 81.31 81.31 81.28 81.28 4.9K
14:21 81.29 81.35 81.28 81.30 12.1K
14:22 81.28 81.28 81.24 81.24 7.9K
14:23 81.26 81.27 81.20 81.20 14.1K
14:24 81.21 81.21 81.12 81.12 3.0K
14:25 81.12 81.12 81.09 81.09 2.9K
14:26 81.07 81.07 81.04 81.04 4.2K
14:27 81.02 81.04 81.00 81.03 13.1K
14:28 81.05 81.07 81.05 81.07 4.9K
14:29 81.07 81.07 81.02 81.02 2.7K
14:30 81.01 81.01 81.01 81.01 3.3K
14:31 81.01 81.22 81.01 81.22 14.5K
14:32 81.20 81.23 81.20 81.23 2.2K
14:33 81.21 81.21 81.17 81.18 5.1K
14:34 81.16 81.17 81.15 81.15 2.0K
14:35 81.15 81.16 81.15 81.16 1.0K
14:36 81.16 81.16 81.12 81.13 3.2K
14:37 81.14 81.14 81.13 81.14 13.3K
14:38 81.15 81.22 81.15 81.22 18.8K
14:39 81.22 81.22 81.19 81.20 8.9K
14:40 81.21 81.23 81.21 81.23 6.7K
14:41 81.21 81.23 81.21 81.21 6.1K
14:42 81.20 81.22 81.20 81.22 5.2K
14:43 81.20 81.20 81.16 81.16 6.3K
14:44 81.14 81.15 81.13 81.13 2.4K
14:45 81.13 81.13 81.07 81.07 5.7K
14:46 81.06 81.07 81.04 81.04 10.4K
14:47 81.03 81.03 80.99 80.99 11.2K
14:48 80.96 80.96 80.94 80.96 6.0K
14:49 80.94 80.99 80.94 80.95 9.0K
14:50 80.94 81.01 80.94 81.01 3.1K
14:51 81.03 81.03 81.02 81.02 3.4K
14:52 81.02 81.02 80.97 80.97 3.9K
14:53 80.96 81.00 80.96 80.98 6.3K
14:54 81.00 81.03 81.00 81.00 9.2K
14:55 81.00 81.02 81.00 81.00 3.4K
14:56 81.02 81.03 80.99 80.99 8.6K
14:57 81.00 81.00 80.94 80.95 4.7K
14:58 80.95 80.95 80.90 80.90 10.1K
14:59 80.90 80.94 80.90 80.93 9.1K
15:00 80.89 80.89 80.83 80.84 6.1K
15:01 80.81 80.83 80.74 80.83 16.4K
15:02 80.82 80.89 80.81 80.89 6.4K
15:03 80.85 80.85 80.80 80.80 6.4K
15:04 80.81 80.85 80.81 80.85 7.9K
15:05 80.88 80.92 80.88 80.92 2.6K
15:06 80.88 80.90 80.86 80.90 8.6K
15:07 80.92 80.96 80.92 80.94 5.1K
15:08 80.94 80.94 80.85 80.85 16.1K
15:09 80.85 80.86 80.84 80.84 7.0K
15:10 80.87 80.87 80.81 80.81 6.8K
15:11 80.78 80.78 80.74 80.74 6.3K
15:12 80.76 80.76 80.68 80.68 6.6K
15:13 80.68 80.76 80.68 80.75 9.9K
15:14 80.73 80.85 80.73 80.84 7.6K
15:15 80.89 80.91 80.89 80.91 3.3K
15:16 80.95 80.95 80.87 80.88 7.3K
15:17 80.87 80.88 80.87 80.87 9.8K
15:18 80.87 80.91 80.86 80.91 17.3K
15:19 80.91 80.97 80.91 80.97 5.4K
15:20 80.97 80.97 80.89 80.90 12.0K
15:21 80.92 80.92 80.88 80.88 11.9K
15:22 80.89 80.89 80.85 80.85 8.6K
15:23 80.86 80.86 80.79 80.84 15.9K
15:24 80.84 80.87 80.84 80.87 4.7K
15:25 80.87 80.89 80.87 80.89 3.4K
15:26 80.87 80.87 80.81 80.81 13.4K
15:27 80.82 80.82 80.80 80.80 9.1K
15:28 80.81 80.83 80.81 80.83 14.8K
15:29 80.83 80.91 80.81 80.91 11.8K
15:30 80.89 80.89 80.86 80.86 7.7K
15:31 80.86 80.86 80.73 80.73 10.4K
15:32 80.75 80.78 80.75 80.76 11.5K
15:33 80.77 80.84 80.77 80.83 10.6K
15:34 80.75 80.79 80.75 80.79 13.6K
15:35 80.80 80.89 80.80 80.89 16.3K
15:36 80.84 80.87 80.84 80.87 6.2K
15:37 80.87 80.87 80.80 80.80 5.1K
15:38 80.84 80.88 80.84 80.88 10.3K
15:39 80.88 80.88 80.86 80.86 8.1K
15:40 80.86 80.86 80.75 80.75 10.5K
15:41 80.67 80.69 80.62 80.62 48.8K
15:42 80.64 80.66 80.63 80.63 11.3K
15:43 80.67 80.83 80.67 80.76 23.0K
15:44 80.76 80.78 80.75 80.78 14.4K
15:45 80.76 80.79 80.76 80.79 11.2K
15:46 80.76 80.83 80.75 80.83 17.8K
15:47 80.86 80.90 80.80 80.90 33.4K
15:48 80.89 80.90 80.88 80.90 26.4K
15:49 80.87 80.88 80.80 80.81 21.7K
15:50 80.80 80.80 80.70 80.71 21.4K
15:51 80.92 80.92 80.79 80.88 61.0K
15:52 80.81 80.81 80.70 80.73 36.4K
15:53 80.70 80.73 80.68 80.72 22.5K
15:54 80.72 80.73 80.71 80.73 31.2K
15:55 80.70 80.73 80.69 80.72 30.8K
15:56 80.71 80.82 80.71 80.78 33.4K
15:57 80.78 80.95 80.78 80.94 32.6K
15:58 80.92 81.02 80.92 80.99 35.6K
15:59 80.97 81.00 80.96 80.98 39.4K
16:00 80.99 81.14 80.67 81.14 8,083.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据