宏盟集团（Omnicom）(奥姆尼康)

OMC
🏛️ 美国 →
81.53
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 77.41 77.66 77.41 77.66 15.0K
09:32 77.52 77.68 77.52 77.68 1.9K
09:33 77.60 77.74 77.60 77.74 1.0K
09:35 77.45 77.45 77.42 77.42 0.9K
09:36 77.38 77.47 77.34 77.39 3.4K
09:37 77.30 77.30 77.21 77.23 4.6K
09:38 77.18 77.27 77.18 77.27 6.9K
09:39 77.29 77.29 77.17 77.17 2.5K
09:40 77.24 77.24 77.24 77.24 1.0K
09:41 77.28 77.28 77.25 77.28 2.9K
09:42 77.30 77.35 77.30 77.35 3.5K
09:43 77.31 77.35 77.29 77.35 4.6K
09:44 77.31 77.32 77.25 77.28 3.8K
09:45 77.27 77.30 77.21 77.21 14.5K
09:46 77.23 77.27 77.20 77.27 8.0K
09:47 77.32 77.41 77.32 77.41 2.7K
09:48 77.40 77.40 77.35 77.35 1.0K
09:49 77.36 77.36 77.35 77.35 1.1K
09:50 77.41 77.46 77.40 77.46 1.9K
09:51 77.46 77.46 77.46 77.46 0.7K
09:52 77.52 77.52 77.52 77.52 1.3K
09:54 77.54 77.54 77.53 77.53 1.5K
09:55 77.48 77.48 77.42 77.42 3.8K
09:57 77.45 77.49 77.45 77.49 2.2K
09:58 77.49 77.49 77.49 77.49 0.5K
09:59 77.50 77.63 77.50 77.63 1.9K
10:00 77.58 77.58 77.58 77.58 0.4K
10:01 77.63 77.63 77.63 77.63 1.6K
10:02 77.72 77.72 77.71 77.72 1.9K
10:04 77.76 77.76 77.73 77.73 0.7K
10:05 77.69 77.69 77.66 77.68 3.5K
10:06 77.65 77.65 77.65 77.65 0.5K
10:07 77.68 77.75 77.68 77.75 3.1K
10:08 77.79 77.79 77.79 77.79 0.5K
10:09 77.73 77.74 77.73 77.72 2.5K
10:10 77.72 77.72 77.69 77.70 23.8K
10:11 77.70 77.70 77.65 77.68 5.5K
10:12 77.68 77.74 77.68 77.72 2.1K
10:13 77.72 77.78 77.72 77.78 3.2K
10:14 77.82 77.82 77.82 77.82 0.6K
10:15 77.84 77.84 77.81 77.81 2.4K
10:16 77.82 77.87 77.82 77.83 1.9K
10:18 77.84 77.87 77.84 77.87 0.5K
10:19 77.83 77.83 77.83 77.83 0.3K
10:20 77.84 77.84 77.78 77.81 7.3K
10:21 77.86 77.86 77.86 77.86 1.0K
10:22 77.84 77.84 77.77 77.77 3.4K
10:23 77.76 77.78 77.75 77.75 3.9K
10:24 77.74 77.78 77.71 77.78 3.3K
10:25 77.78 77.78 77.68 77.68 2.6K
10:26 77.70 77.72 77.65 77.65 4.3K
10:27 77.65 77.65 77.64 77.65 1.1K
10:28 77.59 77.59 77.58 77.58 2.1K
10:29 77.60 77.64 77.59 77.59 5.5K
10:30 77.62 77.65 77.62 77.64 2.5K
10:31 77.56 77.66 77.56 77.66 3.1K
10:32 77.66 77.66 77.63 77.63 1.8K
10:33 77.65 77.65 77.65 77.65 1.1K
10:34 77.66 77.66 77.65 77.66 0.7K
10:35 77.65 77.69 77.65 77.69 5.5K
10:36 77.69 77.69 77.65 77.65 2.4K
10:37 77.62 77.62 77.50 77.50 27.4K
10:38 77.49 77.49 77.49 77.49 1.5K
10:39 77.42 77.42 77.34 77.39 8.7K
10:40 77.39 77.45 77.37 77.44 5.0K
10:41 77.42 77.42 77.40 77.40 1.7K
10:42 77.40 77.40 77.40 77.40 0.2K
10:43 77.41 77.41 77.41 77.41 0.5K
10:44 77.39 77.44 77.39 77.42 3.9K
10:45 77.45 77.45 77.44 77.45 1.6K
10:46 77.45 77.52 77.45 77.52 4.4K
10:47 77.54 77.58 77.53 77.58 6.1K
10:48 77.61 77.61 77.61 77.61 1.3K
10:49 77.57 77.57 77.53 77.57 2.3K
10:50 77.58 77.58 77.53 77.55 5.7K
10:51 77.55 77.55 77.49 77.49 3.4K
10:52 77.49 77.57 77.49 77.54 2.0K
10:53 77.54 77.54 77.53 77.54 2.3K
10:54 77.52 77.54 77.51 77.54 38.2K
10:55 77.54 77.54 77.46 77.46 4.2K
10:56 77.47 77.56 77.47 77.56 3.4K
10:57 77.56 77.56 77.52 77.52 2.9K
10:58 77.51 77.56 77.50 77.54 10.0K
10:59 77.53 77.54 77.52 77.53 1.2K
11:00 77.60 77.60 77.56 77.60 2.3K
11:01 77.56 77.57 77.56 77.57 1.1K
11:02 77.58 77.62 77.56 77.56 6.1K
11:03 77.56 77.59 77.53 77.53 1.6K
11:04 77.56 77.61 77.56 77.61 2.9K
11:05 77.60 77.61 77.57 77.58 1.6K
11:06 77.60 77.63 77.60 77.62 1.3K
11:07 77.62 77.62 77.62 77.62 0.9K
11:08 77.60 77.61 77.60 77.61 3.0K
11:09 77.59 77.61 77.59 77.58 2.6K
11:10 77.56 77.62 77.56 77.61 2.3K
11:11 77.59 77.59 77.50 77.50 9.4K
11:12 77.50 77.50 77.44 77.44 3.1K
11:13 77.44 77.47 77.44 77.45 5.8K
11:14 77.45 77.45 77.45 77.44 2.7K
11:15 77.48 77.49 77.48 77.49 3.3K
11:16 77.52 77.52 77.52 77.52 0.9K
11:17 77.52 77.55 77.52 77.55 5.7K
11:18 77.55 77.55 77.53 77.53 1.4K
11:19 77.52 77.56 77.52 77.56 6.3K
11:20 77.57 77.57 77.57 77.57 3.5K
11:22 77.55 77.57 77.53 77.56 5.6K
11:23 77.59 77.64 77.59 77.64 3.9K
11:24 77.65 77.65 77.63 77.65 2.2K
11:25 77.65 77.65 77.65 77.65 1.2K
11:26 77.67 77.69 77.67 77.69 9.5K
11:27 77.71 77.75 77.71 77.74 6.7K
11:28 77.70 77.70 77.66 77.67 10.8K
11:29 77.66 77.67 77.60 77.65 9.0K
11:30 77.67 77.67 77.65 77.66 1.4K
11:31 77.65 77.65 77.64 77.64 0.7K
11:32 77.63 77.64 77.63 77.64 4.6K
11:33 77.66 77.67 77.66 77.67 7.3K
11:34 77.67 77.69 77.67 77.69 4.2K
11:35 77.69 77.73 77.69 77.73 1.9K
11:36 77.75 77.77 77.75 77.75 5.3K
11:37 77.71 77.73 77.71 77.73 2.3K
11:38 77.71 77.73 77.69 77.71 6.3K
11:39 77.71 77.72 77.71 77.72 1.5K
11:40 77.74 77.76 77.74 77.76 2.3K
11:41 77.76 77.78 77.74 77.78 10.5K
11:42 77.75 77.77 77.75 77.77 12.3K
11:43 77.76 77.76 77.76 77.76 1.0K
11:44 77.73 77.73 77.72 77.72 1.4K
11:45 77.73 77.74 77.69 77.69 8.3K
11:46 77.71 77.71 77.69 77.69 1.8K
11:47 77.70 77.72 77.70 77.70 0.7K
11:48 77.68 77.72 77.68 77.71 10.1K
11:49 77.77 77.77 77.74 77.76 4.7K
11:50 77.77 77.81 77.77 77.81 2.2K
11:51 77.79 77.79 77.77 77.77 2.8K
11:52 77.77 77.77 77.72 77.74 3.9K
11:53 77.74 77.74 77.68 77.68 6.0K
11:54 77.69 77.69 77.65 77.65 3.4K
11:55 77.65 77.65 77.57 77.59 5.4K
11:56 77.59 77.64 77.59 77.63 9.0K
11:57 77.61 77.61 77.60 77.60 2.4K
11:58 77.60 77.60 77.60 77.60 1.1K
11:59 77.58 77.58 77.55 77.55 2.0K
12:00 77.50 77.51 77.50 77.51 0.9K
12:01 77.51 77.51 77.48 77.48 1.0K
12:02 77.47 77.50 77.47 77.50 3.0K
12:03 77.54 77.57 77.53 77.53 5.2K
12:04 77.51 77.52 77.51 77.52 1.8K
12:05 77.51 77.51 77.50 77.50 6.4K
12:06 77.50 77.52 77.50 77.52 1.8K
12:07 77.54 77.56 77.54 77.56 4.4K
12:08 77.58 77.58 77.58 77.58 2.7K
12:09 77.58 77.58 77.55 77.55 7.7K
12:10 77.54 77.54 77.51 77.54 3.3K
12:11 77.54 77.55 77.52 77.52 3.0K
12:12 77.55 77.55 77.55 77.55 2.9K
12:13 77.59 77.67 77.59 77.67 7.2K
12:14 77.67 77.67 77.65 77.65 1.1K
12:15 77.66 77.67 77.66 77.67 2.5K
12:16 77.67 77.69 77.67 77.69 1.7K
12:17 77.70 77.70 77.68 77.68 1.6K
12:18 77.69 77.69 77.67 77.67 1.4K
12:19 77.69 77.71 77.67 77.71 3.2K
12:20 77.71 77.71 77.71 77.71 2.8K
12:21 77.68 77.70 77.68 77.69 5.1K
12:22 77.69 77.71 77.69 77.71 1.4K
12:23 77.72 77.73 77.72 77.72 3.1K
12:24 77.74 77.75 77.74 77.75 2.0K
12:25 77.73 77.73 77.73 77.73 1.8K
12:26 77.74 77.74 77.66 77.66 4.9K
12:27 77.67 77.69 77.65 77.69 4.5K
12:28 77.67 77.78 77.67 77.78 5.2K
12:29 77.77 77.77 77.76 77.76 2.1K
12:30 77.80 77.81 77.80 77.81 1.8K
12:31 77.83 77.84 77.80 77.80 4.9K
12:32 77.82 77.83 77.82 77.83 1.8K
12:33 77.83 77.83 77.80 77.80 3.5K
12:34 77.82 77.82 77.78 77.78 1.7K
12:35 77.78 77.80 77.77 77.80 4.1K
12:36 77.78 77.80 77.78 77.79 1.1K
12:37 77.78 77.78 77.72 77.72 3.0K
12:38 77.72 77.72 77.68 77.68 4.3K
12:39 77.68 77.68 77.66 77.68 1.7K
12:40 77.67 77.67 77.65 77.65 1.6K
12:41 77.68 77.68 77.68 77.68 1.3K
12:42 77.65 77.66 77.65 77.66 1.3K
12:43 77.65 77.65 77.63 77.63 2.1K
12:44 77.67 77.67 77.67 77.67 2.5K
12:46 77.63 77.63 77.63 77.63 1.2K
12:47 77.64 77.64 77.64 77.64 2.2K
12:48 77.61 77.61 77.56 77.56 10.0K
12:49 77.57 77.64 77.57 77.64 4.9K
12:50 77.63 77.68 77.63 77.68 4.5K
12:51 77.68 77.70 77.67 77.70 2.4K
12:52 77.68 77.72 77.68 77.72 2.1K
12:53 77.73 77.75 77.73 77.75 3.0K
12:54 77.73 77.73 77.71 77.73 2.5K
12:55 77.75 77.76 77.74 77.76 0.9K
12:56 77.76 77.76 77.72 77.72 2.4K
12:57 77.70 77.70 77.70 77.70 0.5K
12:58 77.71 77.71 77.65 77.65 3.9K
12:59 77.67 77.68 77.65 77.67 4.7K
13:00 77.67 77.68 77.67 77.68 0.8K
13:01 77.68 77.69 77.65 77.65 2.5K
13:02 77.64 77.66 77.64 77.66 3.1K
13:03 77.68 77.68 77.65 77.66 2.6K
13:04 77.67 77.67 77.67 77.67 0.3K
13:05 77.69 77.73 77.69 77.71 4.4K
13:06 77.70 77.70 77.65 77.69 5.0K
13:07 77.68 77.68 77.67 77.67 2.0K
13:08 77.67 77.67 77.63 77.66 6.0K
13:10 77.65 77.65 77.64 77.65 3.4K
13:11 77.59 77.62 77.59 77.62 2.3K
13:12 77.61 77.64 77.61 77.64 3.3K
13:13 77.64 77.64 77.62 77.64 2.7K
13:14 77.65 77.68 77.65 77.68 2.6K
13:15 77.68 77.71 77.68 77.71 1.1K
13:16 77.70 77.70 77.67 77.67 5.4K
13:17 77.68 77.73 77.67 77.73 3.1K
13:18 77.73 77.77 77.73 77.77 2.1K
13:19 77.75 77.75 77.74 77.74 1.9K
13:20 77.71 77.73 77.71 77.73 2.8K
13:21 77.73 77.73 77.73 77.72 1.5K
13:22 77.70 77.70 77.69 77.69 1.7K
13:24 77.66 77.68 77.65 77.65 5.2K
13:25 77.66 77.66 77.57 77.57 4.9K
13:26 77.53 77.55 77.53 77.55 7.2K
13:27 77.56 77.59 77.56 77.59 5.4K
13:28 77.60 77.61 77.60 77.61 0.8K
13:29 77.61 77.62 77.61 77.61 4.7K
13:30 77.62 77.62 77.62 77.62 2.0K
13:31 77.62 77.64 77.62 77.64 1.9K
13:32 77.63 77.63 77.59 77.61 2.3K
13:33 77.61 77.62 77.61 77.61 3.0K
13:34 77.62 77.62 77.62 77.61 1.4K
13:35 77.62 77.64 77.62 77.64 4.8K
13:36 77.65 77.65 77.62 77.65 7.4K
13:37 77.66 77.66 77.65 77.65 0.8K
13:38 77.67 77.73 77.67 77.73 3.0K
13:39 77.72 77.74 77.72 77.74 2.0K
13:40 77.75 77.76 77.75 77.76 2.2K
13:41 77.77 77.78 77.76 77.75 3.0K
13:42 77.75 77.75 77.71 77.71 2.6K
13:43 77.74 77.75 77.74 77.75 1.7K
13:44 77.75 77.75 77.75 77.75 0.7K
13:45 77.76 77.76 77.74 77.75 2.8K
13:46 77.77 77.77 77.77 77.77 0.3K
13:47 77.76 77.77 77.76 77.77 2.0K
13:48 77.77 77.79 77.77 77.79 2.0K
13:49 77.77 77.77 77.77 77.77 1.6K
13:50 77.77 77.77 77.77 77.77 0.9K
13:51 77.75 77.76 77.74 77.76 4.9K
13:52 77.76 77.78 77.74 77.78 5.2K
13:53 77.77 77.79 77.77 77.79 3.4K
13:54 77.80 77.80 77.76 77.76 2.4K
13:55 77.78 77.78 77.78 77.78 1.5K
13:56 77.81 77.81 77.81 77.81 0.3K
13:57 77.80 77.80 77.79 77.80 1.3K
13:58 77.80 77.80 77.80 77.80 0.9K
13:59 77.80 77.82 77.80 77.82 3.7K
14:00 77.80 77.81 77.79 77.81 2.8K
14:01 77.81 77.81 77.81 77.81 1.9K
14:02 77.83 77.85 77.83 77.85 4.3K
14:03 77.84 77.84 77.81 77.81 3.5K
14:04 77.80 77.81 77.80 77.81 1.9K
14:05 77.80 77.80 77.80 77.80 2.7K
14:06 77.81 77.81 77.81 77.81 0.6K
14:07 77.83 77.85 77.82 77.82 8.0K
14:08 77.81 77.83 77.81 77.83 2.4K
14:09 77.81 77.81 77.81 77.81 0.2K
14:10 77.81 77.81 77.81 77.81 0.6K
14:11 77.82 77.82 77.82 77.82 1.4K
14:12 77.85 77.85 77.85 77.85 4.3K
14:13 77.88 77.88 77.85 77.85 3.9K
14:14 77.85 77.85 77.85 77.85 0.5K
14:15 77.85 77.85 77.85 77.85 0.5K
14:16 77.85 77.88 77.85 77.88 2.2K
14:17 77.88 77.88 77.88 77.88 2.1K
14:18 77.89 77.89 77.89 77.89 0.8K
14:19 77.89 77.90 77.89 77.90 1.8K
14:20 77.92 77.97 77.92 77.97 5.4K
14:21 77.94 77.94 77.90 77.90 7.3K
14:22 77.90 77.91 77.88 77.90 3.7K
14:23 77.90 77.90 77.88 77.88 0.8K
14:24 77.87 77.88 77.87 77.88 3.7K
14:25 77.88 77.88 77.88 77.88 1.7K
14:26 77.91 77.91 77.91 77.91 1.0K
14:27 77.91 77.92 77.91 77.92 8.4K
14:28 77.92 77.93 77.90 77.90 5.5K
14:29 77.88 77.88 77.88 77.88 2.5K
14:30 77.82 77.82 77.80 77.80 2.1K
14:31 77.79 77.80 77.79 77.79 1.9K
14:32 77.78 77.79 77.78 77.79 3.0K
14:33 77.80 77.80 77.80 77.80 0.9K
14:34 77.79 77.80 77.79 77.80 1.4K
14:35 77.82 77.84 77.82 77.84 2.8K
14:36 77.85 77.85 77.84 77.84 1.0K
14:37 77.84 77.84 77.83 77.84 1.8K
14:38 77.85 77.85 77.82 77.82 6.9K
14:39 77.83 77.83 77.82 77.82 0.7K
14:40 77.83 77.84 77.83 77.84 1.7K
14:41 77.83 77.83 77.83 77.83 0.3K
14:42 77.83 77.83 77.83 77.83 2.5K
14:43 77.81 77.82 77.80 77.82 3.8K
14:44 77.82 77.82 77.82 77.82 1.0K
14:45 77.81 77.81 77.77 77.77 1.5K
14:46 77.76 77.77 77.75 77.76 5.6K
14:47 77.76 77.76 77.76 77.76 1.5K
14:48 77.76 77.76 77.74 77.75 3.6K
14:49 77.76 77.77 77.76 77.77 1.9K
14:50 77.76 77.79 77.76 77.79 3.1K
14:51 77.79 77.79 77.79 77.79 1.4K
14:52 77.79 77.80 77.79 77.80 1.7K
14:53 77.81 77.81 77.81 77.81 1.2K
14:54 77.82 77.82 77.82 77.82 3.0K
14:55 77.82 77.82 77.80 77.81 2.6K
14:56 77.83 77.84 77.81 77.84 1.6K
14:57 77.84 77.84 77.84 77.84 2.2K
14:58 77.85 77.86 77.85 77.86 2.1K
14:59 77.87 77.87 77.86 77.86 1.2K
15:00 77.86 77.86 77.84 77.85 4.8K
15:01 77.84 77.84 77.82 77.82 1.4K
15:02 77.82 77.82 77.82 77.82 0.6K
15:03 77.82 77.83 77.82 77.83 1.1K
15:04 77.82 77.84 77.82 77.82 2.4K
15:05 77.81 77.84 77.81 77.84 1.8K
15:06 77.84 77.86 77.84 77.86 7.3K
15:07 77.86 77.93 77.85 77.91 8.0K
15:08 77.89 77.89 77.89 77.89 1.6K
15:09 77.88 77.88 77.79 77.79 5.4K
15:10 77.79 77.79 77.77 77.79 3.8K
15:11 77.79 77.79 77.79 77.79 2.3K
15:12 77.78 77.80 77.77 77.77 1.9K
15:13 77.74 77.74 77.74 77.74 1.1K
15:14 77.74 77.74 77.71 77.72 3.3K
15:15 77.70 77.71 77.70 77.70 2.1K
15:16 77.64 77.64 77.61 77.62 5.4K
15:17 77.62 77.62 77.60 77.60 1.3K
15:18 77.58 77.58 77.58 77.58 3.6K
15:19 77.58 77.58 77.56 77.57 5.4K
15:20 77.58 77.60 77.58 77.59 7.4K
15:21 77.58 77.58 77.56 77.58 3.1K
15:22 77.59 77.59 77.58 77.59 2.9K
15:23 77.59 77.59 77.59 77.59 2.7K
15:24 77.59 77.59 77.56 77.56 13.8K
15:25 77.56 77.57 77.56 77.56 4.6K
15:26 77.51 77.53 77.51 77.53 15.9K
15:27 77.52 77.57 77.51 77.55 31.8K
15:28 77.55 77.58 77.55 77.56 11.3K
15:29 77.58 77.59 77.58 77.59 3.0K
15:30 77.59 77.60 77.55 77.60 13.5K
15:31 77.58 77.59 77.56 77.58 9.8K
15:32 77.58 77.58 77.50 77.52 16.7K
15:33 77.50 77.51 77.49 77.50 24.6K
15:34 77.48 77.48 77.45 77.45 5.5K
15:35 77.45 77.45 77.40 77.40 7.9K
15:36 77.40 77.40 77.37 77.38 9.2K
15:37 77.37 77.48 77.36 77.46 28.6K
15:38 77.46 77.49 77.45 77.45 6.0K
15:39 77.47 77.49 77.47 77.48 4.7K
15:40 77.46 77.46 77.43 77.45 4.7K
15:41 77.45 77.45 77.42 77.43 7.7K
15:42 77.42 77.44 77.42 77.44 8.0K
15:43 77.44 77.45 77.42 77.45 5.9K
15:44 77.45 77.45 77.43 77.43 3.1K
15:45 77.43 77.44 77.41 77.43 7.1K
15:46 77.42 77.44 77.41 77.44 5.6K
15:47 77.45 77.45 77.40 77.40 4.3K
15:48 77.39 77.41 77.39 77.40 9.3K
15:49 77.42 77.42 77.36 77.36 10.5K
15:50 77.37 77.49 77.37 77.44 40.9K
15:51 77.45 77.52 77.45 77.46 19.5K
15:52 77.43 77.47 77.41 77.47 19.3K
15:53 77.46 77.50 77.44 77.44 30.6K
15:54 77.44 77.46 77.38 77.46 34.0K
15:55 77.45 77.56 77.45 77.54 20.7K
15:56 77.54 77.56 77.50 77.54 49.4K
15:57 77.55 77.55 77.47 77.51 81.9K
15:58 77.50 77.50 77.47 77.48 48.6K
15:59 77.47 77.49 77.42 77.48 1,278.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据