宏盟集团（Omnicom）(奥姆尼康)

OMC
🏛️ 美国 →
76.85
最后更新: 2025-10-02
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 80.87 81.09 80.20 81.02 150.5K
09:32 80.99 82.06 80.99 82.06 48.3K
09:33 81.90 82.05 81.90 82.05 19.3K
09:34 82.10 82.11 81.99 82.10 37.7K
09:35 82.17 82.17 81.67 81.67 16.7K
09:36 81.80 81.80 81.80 81.80 17.8K
09:37 82.01 82.29 82.01 82.29 16.7K
09:38 82.15 82.15 81.90 81.90 22.3K
09:39 81.79 81.79 81.63 81.78 7.3K
09:40 81.78 81.95 81.78 81.95 6.1K
09:41 81.94 81.94 81.63 81.63 9.4K
09:42 81.63 81.63 81.48 81.48 18.0K
09:43 81.50 81.74 81.50 81.74 17.3K
09:44 81.72 81.90 81.72 81.90 7.5K
09:45 81.82 81.83 81.74 81.80 14.3K
09:46 81.76 81.84 81.76 81.78 17.0K
09:47 81.78 81.96 81.78 81.96 11.6K
09:48 81.90 81.90 81.83 81.83 12.4K
09:49 81.82 81.82 81.60 81.60 12.1K
09:50 81.54 81.68 81.54 81.68 13.6K
09:51 81.69 81.74 81.63 81.69 17.6K
09:52 81.64 81.91 81.63 81.91 28.4K
09:53 81.94 81.95 81.85 81.95 11.0K
09:54 81.95 81.98 81.95 81.98 13.5K
09:55 81.94 81.95 81.93 81.94 5.1K
09:56 81.93 82.06 81.93 81.97 24.5K
09:57 82.04 82.23 82.04 82.23 39.5K
09:58 82.14 82.18 82.05 82.05 10.3K
09:59 82.03 82.10 82.03 82.09 3.2K
10:00 81.91 81.96 81.91 81.96 23.3K
10:01 82.12 82.55 82.12 82.52 58.3K
10:02 82.61 82.61 82.47 82.47 27.6K
10:03 82.48 82.51 82.43 82.51 15.0K
10:04 82.38 82.38 82.20 82.26 15.6K
10:05 82.22 82.26 82.22 82.25 9.7K
10:06 82.08 82.14 82.03 82.13 13.3K
10:07 82.12 82.12 82.10 82.10 15.6K
10:08 82.10 82.14 82.06 82.06 13.8K
10:09 81.88 81.98 81.88 81.98 13.8K
10:10 81.96 82.05 81.94 82.00 28.4K
10:11 82.00 82.01 81.96 81.96 6.5K
10:12 81.96 82.03 81.85 81.85 7.9K
10:13 81.85 81.87 81.85 81.87 7.1K
10:14 81.84 81.89 81.69 81.69 6.9K
10:15 81.72 81.72 81.63 81.65 7.8K
10:16 81.75 81.75 81.68 81.74 9.0K
10:17 81.71 81.75 81.71 81.75 15.8K
10:18 81.75 81.80 81.71 81.80 6.3K
10:19 81.81 81.81 81.76 81.76 5.4K
10:20 81.81 81.81 81.67 81.67 17.6K
10:21 81.74 81.78 81.73 81.78 5.5K
10:22 81.79 81.88 81.79 81.87 11.3K
10:23 81.87 81.91 81.85 81.89 25.4K
10:24 81.81 81.81 81.75 81.79 15.6K
10:25 81.73 81.76 81.71 81.76 6.6K
10:26 81.78 81.79 81.72 81.79 7.1K
10:27 81.79 81.79 81.64 81.64 6.5K
10:28 81.64 81.77 81.64 81.77 4.9K
10:29 81.73 81.73 81.68 81.71 9.7K
10:30 81.66 81.72 81.66 81.71 7.1K
10:31 81.72 81.85 81.72 81.85 7.2K
10:32 81.85 81.89 81.82 81.89 6.8K
10:33 81.93 81.93 81.88 81.90 6.2K
10:34 81.90 81.99 81.90 81.96 7.4K
10:35 81.98 82.02 81.98 82.02 5.8K
10:36 82.02 82.03 82.02 82.03 16.1K
10:37 82.03 82.03 81.99 82.00 17.0K
10:38 82.00 82.06 82.00 82.04 15.2K
10:39 81.98 82.14 81.98 82.14 24.8K
10:40 82.20 82.20 82.16 82.19 10.0K
10:41 82.23 82.23 82.18 82.22 6.9K
10:42 82.25 82.43 82.25 82.36 24.9K
10:43 82.30 82.35 82.30 82.33 10.4K
10:44 82.33 82.43 82.33 82.43 5.5K
10:45 82.44 82.53 82.44 82.51 8.3K
10:46 82.51 82.51 82.40 82.40 8.2K
10:47 82.38 82.41 82.35 82.41 12.1K
10:48 82.39 82.50 82.39 82.40 26.0K
10:49 82.37 82.40 82.36 82.40 12.9K
10:50 82.42 82.48 82.42 82.47 14.7K
10:51 82.47 82.49 82.44 82.44 17.8K
10:52 82.42 82.43 82.41 82.41 5.9K
10:53 82.43 82.45 82.40 82.40 8.7K
10:54 82.45 82.52 82.45 82.52 7.7K
10:55 82.49 82.49 82.42 82.42 14.3K
10:56 82.45 82.51 82.45 82.48 8.8K
10:57 82.48 82.48 82.41 82.41 8.0K
10:58 82.40 82.44 82.37 82.43 9.6K
10:59 82.42 82.42 82.38 82.41 3.9K
11:00 82.42 82.43 82.34 82.37 7.0K
11:01 82.37 82.47 82.37 82.47 7.0K
11:02 82.50 82.52 82.48 82.52 9.0K
11:03 82.52 82.52 82.50 82.52 6.2K
11:04 82.44 82.46 82.41 82.42 15.7K
11:05 82.42 82.42 82.35 82.35 4.1K
11:06 82.34 82.34 82.22 82.25 8.0K
11:07 82.30 82.37 82.30 82.37 6.8K
11:08 82.37 82.39 82.37 82.39 6.4K
11:09 82.40 82.43 82.29 82.32 9.1K
11:10 82.32 82.34 82.32 82.32 2.8K
11:11 82.35 82.35 82.30 82.30 20.0K
11:12 82.33 82.38 82.33 82.37 10.5K
11:13 82.40 82.41 82.36 82.36 5.9K
11:14 82.35 82.40 82.34 82.40 15.2K
11:15 82.41 82.42 82.39 82.41 8.5K
11:16 82.33 82.35 82.33 82.35 5.7K
11:17 82.35 82.36 82.30 82.32 9.8K
11:18 82.29 82.29 82.21 82.21 7.3K
11:19 82.25 82.25 82.25 82.25 6.4K
11:20 82.27 82.32 82.27 82.32 17.1K
11:21 82.34 82.34 82.34 82.34 2.7K
11:22 82.34 82.34 82.27 82.27 15.2K
11:23 82.29 82.39 82.29 82.39 6.0K
11:24 82.37 82.37 82.34 82.34 9.0K
11:25 82.34 82.34 82.27 82.27 5.8K
11:26 82.20 82.22 82.19 82.19 14.4K
11:27 82.18 82.21 82.18 82.21 12.2K
11:28 82.21 82.25 82.21 82.21 8.9K
11:29 82.20 82.23 82.16 82.23 4.1K
11:30 82.26 82.26 82.19 82.19 5.8K
11:31 82.19 82.19 82.17 82.17 6.3K
11:32 82.17 82.20 82.17 82.20 5.1K
11:33 82.20 82.20 82.19 82.20 3.5K
11:34 82.19 82.26 82.19 82.26 10.4K
11:35 82.24 82.24 82.21 82.21 4.9K
11:36 82.21 82.25 82.21 82.23 2.0K
11:37 82.24 82.29 82.24 82.27 7.6K
11:38 82.20 82.23 82.20 82.21 6.4K
11:39 82.21 82.24 82.19 82.24 4.8K
11:40 82.22 82.24 82.20 82.20 5.0K
11:41 82.25 82.25 82.22 82.22 7.3K
11:42 82.22 82.29 82.21 82.29 6.4K
11:43 82.31 82.31 82.29 82.31 2.3K
11:44 82.31 82.31 82.15 82.17 15.1K
11:45 82.17 82.17 82.12 82.12 3.8K
11:46 82.14 82.19 82.14 82.15 5.8K
11:47 82.15 82.24 82.15 82.16 4.1K
11:48 82.16 82.20 82.16 82.19 4.7K
11:49 82.19 82.19 82.17 82.17 4.1K
11:50 82.15 82.15 82.15 82.15 4.6K
11:51 82.15 82.15 82.10 82.10 4.5K
11:52 82.09 82.12 82.00 82.00 7.9K
11:53 82.01 82.09 82.01 82.09 3.5K
11:54 82.10 82.10 82.05 82.06 4.5K
11:55 82.04 82.06 82.04 82.04 3.4K
11:56 82.08 82.08 82.01 82.01 4.0K
11:57 82.01 82.05 81.95 82.05 4.4K
11:58 82.09 82.12 82.09 82.12 5.8K
11:59 82.12 82.14 82.12 82.14 6.4K
12:00 82.12 82.12 82.08 82.11 5.6K
12:01 82.11 82.19 82.11 82.19 5.3K
12:02 82.19 82.22 82.18 82.22 5.3K
12:03 82.19 82.21 82.19 82.21 4.2K
12:04 82.17 82.17 82.11 82.12 6.2K
12:05 82.14 82.19 82.11 82.19 5.2K
12:06 82.25 82.25 82.20 82.20 8.4K
12:07 82.17 82.25 82.17 82.25 6.3K
12:08 82.19 82.24 82.19 82.23 6.4K
12:09 82.23 82.23 82.16 82.16 6.3K
12:10 82.16 82.16 82.11 82.12 6.8K
12:11 82.12 82.12 82.06 82.09 3.3K
12:12 82.09 82.09 82.00 82.00 4.4K
12:13 82.02 82.06 82.02 82.06 3.5K
12:14 82.06 82.08 81.99 81.99 5.8K
12:15 81.99 82.04 81.98 82.04 5.2K
12:16 82.04 82.04 81.99 81.99 6.0K
12:17 81.99 81.99 81.92 81.92 5.9K
12:18 81.86 81.86 81.77 81.78 16.3K
12:19 81.76 81.78 81.76 81.78 5.0K
12:20 81.79 81.81 81.78 81.78 4.6K
12:21 81.80 81.84 81.79 81.79 16.4K
12:22 81.79 81.85 81.79 81.82 6.8K
12:23 81.82 81.82 81.81 81.82 4.6K
12:24 81.82 81.86 81.82 81.85 5.0K
12:25 81.83 81.83 81.75 81.78 9.6K
12:26 81.78 81.80 81.76 81.76 6.8K
12:27 81.78 81.78 81.72 81.72 3.9K
12:28 81.69 81.71 81.69 81.71 9.3K
12:29 81.72 81.75 81.70 81.75 8.2K
12:30 81.76 81.76 81.74 81.74 11.5K
12:31 81.74 81.74 81.69 81.69 9.6K
12:32 81.66 81.66 81.63 81.65 11.8K
12:33 81.65 81.81 81.65 81.81 14.2K
12:34 81.81 81.81 81.75 81.75 2.2K
12:35 81.78 81.78 81.75 81.75 3.6K
12:36 81.75 81.75 81.67 81.71 7.5K
12:37 81.80 81.80 81.70 81.70 8.1K
12:38 81.70 81.72 81.69 81.69 4.1K
12:39 81.71 81.75 81.69 81.74 5.0K
12:40 81.74 81.74 81.67 81.67 5.6K
12:41 81.61 81.67 81.61 81.67 6.5K
12:42 81.67 81.68 81.67 81.68 2.9K
12:43 81.71 81.78 81.71 81.78 6.6K
12:44 81.75 81.75 81.70 81.70 19.3K
12:45 81.70 81.70 81.66 81.67 6.6K
12:46 81.70 81.71 81.70 81.71 2.8K
12:47 81.71 81.79 81.70 81.70 15.4K
12:48 81.73 81.73 81.70 81.73 2.5K
12:49 81.73 81.73 81.66 81.69 7.4K
12:50 81.68 81.69 81.68 81.69 5.0K
12:51 81.69 81.82 81.69 81.82 8.3K
12:52 81.82 81.88 81.82 81.88 5.0K
12:53 81.84 81.84 81.83 81.84 4.9K
12:54 81.82 81.87 81.82 81.87 9.5K
12:55 81.89 81.89 81.88 81.89 2.5K
12:56 81.87 81.87 81.82 81.82 6.5K
12:57 81.81 81.81 81.78 81.78 5.9K
12:58 81.78 81.78 81.75 81.78 2.4K
12:59 81.74 81.78 81.74 81.78 6.6K
13:00 81.78 81.84 81.78 81.84 4.9K
13:01 81.84 81.84 81.83 81.83 5.5K
13:02 81.83 81.86 81.83 81.86 4.9K
13:03 81.84 81.84 81.83 81.83 6.9K
13:04 81.84 81.84 81.81 81.81 4.7K
13:05 81.83 81.85 81.83 81.85 2.8K
13:06 81.90 81.90 81.88 81.88 5.2K
13:07 81.88 81.89 81.88 81.89 2.9K
13:08 81.89 81.95 81.89 81.93 4.0K
13:09 81.90 81.92 81.90 81.92 2.7K
13:10 81.95 81.96 81.94 81.96 5.6K
13:11 81.96 81.99 81.94 81.99 6.6K
13:12 81.99 82.02 81.99 82.02 6.1K
13:13 82.00 82.03 82.00 82.03 3.1K
13:14 82.01 82.13 82.01 82.13 6.2K
13:15 82.12 82.16 82.10 82.10 9.5K
13:16 82.14 82.18 82.14 82.16 5.7K
13:17 82.16 82.16 82.14 82.14 4.7K
13:18 82.14 82.19 82.14 82.19 2.9K
13:19 82.19 82.19 82.19 82.19 4.6K
13:20 82.16 82.16 82.11 82.13 8.0K
13:21 82.13 82.13 82.07 82.08 5.2K
13:22 82.08 82.10 81.98 81.98 7.9K
13:23 81.99 81.99 81.89 81.89 4.7K
13:24 81.90 81.90 81.88 81.90 1.7K
13:25 81.93 81.94 81.92 81.94 10.4K
13:26 81.94 81.94 81.86 81.86 4.6K
13:27 81.88 81.88 81.88 81.88 1.7K
13:28 81.88 81.96 81.88 81.96 4.5K
13:29 81.99 81.99 81.96 81.97 4.9K
13:30 81.99 82.03 81.99 82.03 4.0K
13:31 82.03 82.03 81.99 81.99 6.3K
13:32 82.00 82.02 81.99 81.99 2.2K
13:33 82.00 82.04 82.00 82.00 4.6K
13:34 82.00 82.14 82.00 82.14 16.2K
13:35 82.13 82.17 82.13 82.17 6.3K
13:36 82.24 82.27 82.21 82.27 6.4K
13:37 82.26 82.26 82.21 82.21 6.0K
13:38 82.22 82.29 82.22 82.29 8.0K
13:39 82.29 82.30 82.29 82.30 3.3K
13:40 82.35 82.37 82.33 82.37 5.1K
13:41 82.37 82.39 82.32 82.32 10.0K
13:42 82.32 82.32 82.30 82.30 4.4K
13:43 82.30 82.30 82.28 82.29 5.7K
13:44 82.31 82.32 82.29 82.29 6.6K
13:45 82.26 82.27 82.26 82.26 8.1K
13:46 82.24 82.24 82.24 82.24 3.2K
13:47 82.33 82.38 82.32 82.37 5.7K
13:48 82.38 82.38 82.37 82.37 2.9K
13:49 82.32 82.33 82.29 82.29 6.9K
13:50 82.27 82.31 82.27 82.31 4.4K
13:51 82.31 82.35 82.31 82.34 6.4K
13:52 82.38 82.40 82.36 82.40 7.3K
13:53 82.40 82.46 82.39 82.46 14.2K
13:54 82.46 82.46 82.43 82.44 6.0K
13:55 82.44 82.48 82.44 82.48 5.9K
13:56 82.49 82.49 82.47 82.47 3.3K
13:57 82.48 82.49 82.43 82.43 7.3K
13:58 82.42 82.43 82.39 82.43 3.5K
13:59 82.42 82.42 82.34 82.37 22.9K
14:00 82.36 82.36 82.32 82.32 5.6K
14:01 82.31 82.35 82.31 82.35 3.3K
14:02 82.38 82.45 82.38 82.45 6.8K
14:03 82.48 82.50 82.46 82.47 13.8K
14:04 82.48 82.49 82.48 82.49 10.2K
14:05 82.49 82.49 82.48 82.49 3.5K
14:06 82.47 82.53 82.47 82.53 14.1K
14:07 82.53 82.61 82.53 82.61 3.4K
14:08 82.68 82.68 82.64 82.64 6.8K
14:09 82.66 82.75 82.66 82.75 5.9K
14:10 82.76 82.80 82.74 82.79 7.4K
14:11 82.82 82.86 82.81 82.86 2.0K
14:12 82.88 82.90 82.87 82.87 8.8K
14:13 82.88 82.88 82.76 82.81 8.0K
14:14 82.82 82.89 82.82 82.89 8.0K
14:15 82.89 82.89 82.85 82.85 5.2K
14:16 82.85 82.85 82.79 82.79 6.2K
14:17 82.81 82.82 82.81 82.82 2.4K
14:18 82.84 82.85 82.83 82.84 7.0K
14:19 82.84 82.84 82.80 82.80 6.7K
14:20 82.82 82.84 82.81 82.81 3.4K
14:21 82.83 82.83 82.75 82.75 10.3K
14:22 82.77 82.78 82.76 82.78 5.7K
14:23 82.77 82.82 82.77 82.82 5.0K
14:24 82.82 82.82 82.78 82.80 4.7K
14:25 82.80 82.80 82.75 82.75 9.0K
14:26 82.70 82.72 82.70 82.72 2.7K
14:27 82.70 82.71 82.68 82.71 3.4K
14:28 82.71 82.71 82.69 82.69 5.7K
14:29 82.64 82.67 82.64 82.65 4.6K
14:30 82.69 82.71 82.69 82.71 3.5K
14:31 82.75 82.76 82.74 82.76 10.5K
14:32 82.76 82.76 82.74 82.74 5.5K
14:33 82.74 82.74 82.72 82.72 2.9K
14:34 82.72 82.74 82.66 82.66 6.9K
14:35 82.66 82.70 82.66 82.70 2.5K
14:36 82.70 82.76 82.70 82.76 4.4K
14:37 82.76 82.80 82.74 82.79 6.6K
14:38 82.79 82.88 82.79 82.88 9.0K
14:39 82.88 82.88 82.86 82.86 4.6K
14:40 82.88 82.89 82.84 82.84 8.2K
14:41 82.82 82.82 82.80 82.82 2.5K
14:42 82.83 82.88 82.83 82.86 5.5K
14:43 82.86 82.89 82.85 82.85 7.3K
14:44 82.85 82.87 82.84 82.84 5.1K
14:45 82.82 82.82 82.75 82.78 5.5K
14:46 82.78 82.78 82.69 82.69 6.6K
14:47 82.68 82.71 82.68 82.68 1.7K
14:48 82.68 82.70 82.68 82.69 4.8K
14:49 82.72 82.77 82.72 82.77 2.9K
14:50 82.77 82.77 82.72 82.72 4.7K
14:51 82.74 82.76 82.74 82.76 6.8K
14:52 82.76 82.78 82.76 82.78 2.3K
14:53 82.74 82.76 82.74 82.75 5.0K
14:54 82.75 82.84 82.75 82.84 5.9K
14:55 82.88 82.88 82.83 82.84 5.7K
14:56 82.85 82.85 82.82 82.85 10.0K
14:57 82.86 82.86 82.82 82.82 8.8K
14:58 82.81 82.84 82.81 82.82 6.2K
14:59 82.82 82.84 82.81 82.82 5.9K
15:00 82.81 82.81 82.75 82.77 14.5K
15:01 82.79 82.79 82.73 82.73 43.0K
15:02 82.72 82.72 82.69 82.70 12.0K
15:03 82.67 82.74 82.64 82.64 25.1K
15:04 82.62 82.66 82.62 82.66 9.5K
15:05 82.66 82.66 82.60 82.60 9.3K
15:06 82.60 82.60 82.57 82.57 9.3K
15:07 82.55 82.65 82.55 82.65 22.4K
15:08 82.63 82.73 82.61 82.73 11.4K
15:09 82.80 82.80 82.74 82.74 31.1K
15:10 82.74 82.76 82.71 82.75 7.8K
15:11 82.74 82.74 82.70 82.70 13.0K
15:12 82.69 82.73 82.68 82.73 11.9K
15:13 82.74 82.74 82.72 82.72 7.8K
15:14 82.75 82.77 82.74 82.77 18.4K
15:15 82.79 82.79 82.76 82.76 12.2K
15:16 82.77 82.78 82.75 82.75 19.4K
15:17 82.77 82.80 82.77 82.77 18.5K
15:18 82.78 82.78 82.73 82.73 7.8K
15:19 82.79 82.79 82.77 82.77 15.9K
15:20 82.76 82.76 82.68 82.68 11.9K
15:21 82.69 82.69 82.58 82.58 14.5K
15:22 82.62 82.71 82.60 82.71 13.8K
15:23 82.71 82.81 82.71 82.74 19.8K
15:24 82.73 82.75 82.71 82.75 15.7K
15:25 82.74 82.75 82.72 82.72 11.3K
15:26 82.71 82.71 82.67 82.70 13.3K
15:27 82.69 82.69 82.60 82.61 11.8K
15:28 82.50 82.55 82.50 82.55 9.2K
15:29 82.54 82.54 82.43 82.43 14.7K
15:30 82.40 82.45 82.38 82.43 8.7K
15:31 82.43 82.52 82.43 82.51 13.1K
15:32 82.51 82.53 82.41 82.41 10.7K
15:33 82.44 82.50 82.44 82.49 8.8K
15:34 82.53 82.55 82.51 82.55 14.6K
15:35 82.52 82.61 82.52 82.60 13.3K
15:36 82.59 82.65 82.59 82.65 15.3K
15:37 82.65 82.65 82.54 82.54 18.0K
15:38 82.56 82.61 82.56 82.59 14.4K
15:39 82.59 82.61 82.57 82.58 19.9K
15:40 82.54 82.55 82.47 82.47 17.6K
15:41 82.48 82.61 82.48 82.60 13.5K
15:42 82.60 82.73 82.60 82.72 12.6K
15:43 82.76 82.79 82.73 82.74 17.0K
15:44 82.78 82.83 82.78 82.78 18.9K
15:45 82.76 82.76 82.62 82.62 20.5K
15:46 82.61 82.70 82.59 82.70 19.1K
15:47 82.70 82.70 82.66 82.70 15.0K
15:48 82.69 82.72 82.66 82.66 23.8K
15:49 82.64 82.64 82.56 82.60 19.1K
15:50 82.64 82.64 82.57 82.57 24.4K
15:51 82.54 82.65 82.54 82.56 26.8K
15:52 82.62 82.62 82.61 82.62 16.2K
15:53 82.60 82.60 82.52 82.55 19.1K
15:54 82.57 82.57 82.49 82.49 21.4K
15:55 82.49 82.59 82.49 82.58 25.6K
15:56 82.63 82.70 82.59 82.69 56.2K
15:57 82.64 82.70 82.64 82.68 34.4K
15:58 82.69 82.69 82.65 82.65 37.6K
15:59 82.62 82.68 82.62 82.68 66.8K
16:00 82.70 82.94 81.36 82.91 4,607.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据