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 78.13 78.13 77.84 78.09 15.5K
09:31 78.19 78.28 78.19 78.22 3.7K
09:32 78.18 78.36 78.18 78.36 1.8K
09:33 78.35 78.35 78.29 78.29 2.3K
09:34 78.30 78.30 78.30 78.30 2.2K
09:35 78.30 78.40 78.30 78.37 3.7K
09:36 78.37 78.37 78.28 78.28 1.6K
09:37 78.31 78.31 78.31 78.31 0.9K
09:38 78.25 78.31 78.25 78.29 2.3K
09:39 78.25 78.25 78.16 78.25 3.0K
09:40 78.12 78.12 78.12 78.12 2.7K
09:41 78.11 78.11 78.03 78.08 6.8K
09:42 78.05 78.14 78.05 78.14 13.1K
09:43 78.14 78.14 78.14 78.14 0.7K
09:44 78.14 78.19 78.14 78.19 3.2K
09:45 78.30 78.30 78.27 78.27 2.4K
09:46 78.31 78.31 78.27 78.27 1.0K
09:47 78.27 78.36 78.27 78.36 2.0K
09:48 78.35 78.40 78.35 78.36 7.2K
09:49 78.35 78.35 78.28 78.30 5.2K
09:50 78.32 78.32 78.29 78.31 2.0K
09:51 78.29 78.29 78.25 78.25 2.3K
09:52 78.26 78.31 78.26 78.30 1.8K
09:53 78.27 78.27 78.27 78.27 2.7K
09:54 78.32 78.41 78.29 78.34 10.2K
09:55 78.37 78.37 78.35 78.35 0.8K
09:56 78.44 78.51 78.41 78.51 5.6K
09:57 78.54 78.54 78.54 78.54 0.7K
09:58 78.54 78.54 78.52 78.52 2.0K
09:59 78.54 78.54 78.48 78.50 4.2K
10:00 78.55 78.94 78.55 78.91 15.7K
10:01 78.94 79.12 78.94 79.08 7.1K
10:02 79.12 79.19 79.07 79.19 1.9K
10:03 79.07 79.18 79.07 79.18 4.7K
10:04 79.20 79.20 79.09 79.09 3.3K
10:05 79.13 79.14 79.13 79.13 1.0K
10:06 79.13 79.17 79.07 79.07 3.5K
10:07 79.07 79.08 79.00 79.08 3.8K
10:08 79.08 79.22 79.08 79.20 5.4K
10:09 79.17 79.21 79.17 79.18 3.0K
10:10 79.22 79.35 79.22 79.35 5.8K
10:11 79.33 79.35 79.17 79.17 6.3K
10:12 79.20 79.20 79.15 79.15 4.3K
10:13 79.20 79.32 79.20 79.32 3.7K
10:14 79.36 79.38 79.34 79.38 3.1K
10:15 79.39 79.41 79.38 79.39 4.2K
10:16 79.36 79.36 79.28 79.31 2.9K
10:17 79.31 79.38 79.26 79.38 11.4K
10:18 79.34 79.40 79.32 79.32 15.7K
10:19 79.38 79.45 79.38 79.40 4.5K
10:20 79.46 79.54 79.46 79.49 2.8K
10:21 79.51 79.53 79.44 79.44 2.8K
10:22 79.46 79.46 79.36 79.36 2.6K
10:23 79.41 79.57 79.41 79.41 10.1K
10:24 79.46 79.52 79.46 79.52 3.4K
10:25 79.60 79.72 79.60 79.72 14.1K
10:26 79.68 79.69 79.60 79.65 408.1K
10:27 79.66 79.72 79.60 79.60 10.9K
10:28 79.61 79.72 79.61 79.72 6.3K
10:29 79.72 79.82 79.72 79.77 2.8K
10:30 79.84 79.86 79.80 79.80 9.6K
10:31 79.85 79.85 79.84 79.84 6.4K
10:32 79.87 79.89 79.86 79.89 5.2K
10:33 79.91 79.95 79.91 79.92 3.2K
10:34 79.92 79.93 79.85 79.85 7.2K
10:35 79.85 79.93 79.84 79.91 4.4K
10:36 79.88 79.96 79.88 79.96 4.8K
10:37 79.90 80.00 79.90 79.97 6.3K
10:38 80.01 80.01 79.88 79.89 4.6K
10:39 79.88 79.95 79.87 79.89 3.6K
10:40 79.89 79.91 79.85 79.85 2.6K
10:41 79.85 79.85 79.72 79.72 8.6K
10:42 79.71 79.76 79.71 79.76 2.1K
10:43 79.68 79.79 79.66 79.78 4.2K
10:44 79.80 79.93 79.79 79.93 3.5K
10:45 79.91 79.91 79.80 79.81 6.9K
10:46 79.81 79.84 79.79 79.83 5.9K
10:47 79.81 79.81 79.76 79.76 12.4K
10:48 79.72 79.76 79.72 79.76 9.6K
10:49 79.74 79.74 79.71 79.71 173.5K
10:50 79.71 79.73 79.70 79.70 3.2K
10:51 79.67 79.69 79.66 79.69 8.0K
10:52 79.69 79.73 79.69 79.73 2.5K
10:53 79.74 79.82 79.74 79.80 3.9K
10:54 79.80 79.83 79.77 79.77 9.7K
10:55 79.76 79.81 79.76 79.81 2.9K
10:56 79.78 79.89 79.78 79.80 30.4K
10:57 79.80 79.83 79.76 79.76 7.3K
10:58 79.82 79.82 79.73 79.72 9.5K
10:59 79.76 79.77 79.73 79.76 7.9K
11:00 79.72 79.72 79.63 79.63 6.8K
11:01 79.63 79.68 79.54 79.54 5.8K
11:02 79.51 79.51 79.36 79.40 7.3K
11:03 79.37 79.44 79.37 79.41 5.0K
11:04 79.38 79.47 79.37 79.47 10.7K
11:05 79.47 79.52 79.47 79.51 5.4K
11:06 79.49 79.55 79.49 79.54 6.3K
11:07 79.47 79.50 79.47 79.48 3.2K
11:08 79.50 79.51 79.47 79.51 3.1K
11:09 79.50 79.50 79.44 79.44 3.9K
11:10 79.46 79.51 79.46 79.51 1.7K
11:11 79.51 79.51 79.45 79.45 3.7K
11:12 79.44 79.44 79.37 79.36 5.7K
11:13 79.40 79.40 79.40 79.40 0.7K
11:14 79.37 79.43 79.37 79.42 3.5K
11:15 79.50 79.53 79.50 79.53 1.9K
11:16 79.56 79.56 79.51 79.56 4.6K
11:17 79.56 79.58 79.54 79.58 2.1K
11:18 79.63 79.67 79.63 79.67 7.2K
11:19 79.70 79.70 79.69 79.69 2.5K
11:20 79.72 79.74 79.71 79.74 3.2K
11:21 79.77 79.77 79.65 79.65 7.1K
11:22 79.65 79.65 79.65 79.65 0.3K
11:23 79.69 79.72 79.68 79.71 6.3K
11:24 79.71 79.71 79.68 79.68 3.1K
11:25 79.66 79.66 79.59 79.59 5.7K
11:26 79.58 79.59 79.50 79.51 10.2K
11:27 79.50 79.50 79.48 79.48 1.5K
11:28 79.46 79.46 79.39 79.40 4.8K
11:29 79.46 79.47 79.46 79.47 1.5K
11:30 79.50 79.57 79.48 79.55 19.7K
11:31 79.53 79.53 79.52 79.52 1.0K
11:32 79.52 79.53 79.52 79.53 7.5K
11:33 79.53 79.53 79.45 79.53 8.0K
11:34 79.54 79.56 79.54 79.56 2.5K
11:35 79.54 79.54 79.48 79.51 4.3K
11:36 79.51 79.51 79.48 79.48 1.8K
11:37 79.44 79.45 79.44 79.44 3.7K
11:38 79.44 79.44 79.43 79.43 0.8K
11:39 79.44 79.44 79.38 79.38 3.4K
11:40 79.38 79.46 79.38 79.44 3.8K
11:41 79.48 79.50 79.44 79.44 5.4K
11:42 79.43 79.43 79.43 79.43 1.0K
11:43 79.48 79.50 79.48 79.50 2.2K
11:44 79.50 79.51 79.49 79.50 4.2K
11:45 79.50 79.52 79.50 79.52 3.4K
11:46 79.52 79.53 79.50 79.50 5.8K
11:47 79.51 79.59 79.51 79.59 4.3K
11:48 79.58 79.63 79.58 79.63 9.0K
11:49 79.61 79.64 79.61 79.64 1.0K
11:50 79.63 79.65 79.60 79.60 6.0K
11:51 79.57 79.57 79.54 79.54 1.9K
11:52 79.53 79.55 79.51 79.51 29.5K
11:53 79.52 79.56 79.52 79.56 4.4K
11:54 79.58 79.60 79.58 79.60 2.2K
11:55 79.59 79.59 79.50 79.50 2.9K
11:56 79.51 79.51 79.43 79.43 4.3K
11:57 79.41 79.47 79.41 79.44 4.5K
11:58 79.44 79.47 79.44 79.45 3.1K
11:59 79.45 79.46 79.45 79.46 4.0K
12:00 79.43 79.43 79.36 79.42 10.3K
12:01 79.43 79.49 79.43 79.49 2.2K
12:02 79.51 79.58 79.51 79.58 3.9K
12:03 79.59 79.63 79.59 79.63 3.1K
12:04 79.64 79.65 79.64 79.65 190.9K
12:05 79.68 79.71 79.68 79.71 1.9K
12:06 79.72 79.75 79.68 79.68 6.3K
12:07 79.67 79.74 79.67 79.74 5.0K
12:08 79.75 79.75 79.72 79.72 1.0K
12:09 79.73 79.74 79.70 79.73 5.7K
12:10 79.73 79.77 79.71 79.71 5.2K
12:11 79.69 79.69 79.67 79.69 4.3K
12:12 79.71 79.72 79.71 79.71 3.6K
12:13 79.71 79.71 79.69 79.69 1.5K
12:14 79.68 79.68 79.64 79.64 2.9K
12:15 79.68 79.74 79.66 79.74 6.4K
12:16 79.72 79.72 79.65 79.65 3.4K
12:17 79.65 79.67 79.59 79.59 5.2K
12:18 79.60 79.61 79.59 79.61 2.3K
12:19 79.58 79.59 79.57 79.59 3.2K
12:20 79.59 79.62 79.59 79.61 4.3K
12:21 79.62 79.62 79.60 79.60 2.0K
12:22 79.59 79.60 79.52 79.53 8.6K
12:23 79.52 79.52 79.48 79.48 4.4K
12:24 79.48 79.52 79.45 79.52 5.4K
12:25 79.53 79.53 79.49 79.49 3.0K
12:26 79.47 79.48 79.47 79.48 1.6K
12:27 79.44 79.47 79.44 79.47 5.3K
12:28 79.47 79.49 79.47 79.48 2.5K
12:29 79.47 79.47 79.42 79.42 3.9K
12:30 79.44 79.52 79.44 79.49 6.0K
12:31 79.48 79.50 79.46 79.50 6.0K
12:32 79.50 79.53 79.49 79.53 4.2K
12:33 79.53 79.53 79.51 79.52 1.4K
12:34 79.49 79.51 79.49 79.51 2.2K
12:35 79.51 79.52 79.48 79.51 6.0K
12:36 79.49 79.52 79.48 79.52 4.2K
12:37 79.50 79.50 79.50 79.50 1.7K
12:38 79.50 79.50 79.42 79.42 3.5K
12:39 79.43 79.43 79.39 79.41 3.3K
12:40 79.37 79.41 79.37 79.41 2.6K
12:41 79.42 79.42 79.39 79.39 2.7K
12:42 79.40 79.40 79.38 79.39 2.8K
12:43 79.38 79.40 79.35 79.35 5.9K
12:44 79.36 79.40 79.36 79.40 1.8K
12:45 79.40 79.41 79.40 79.40 3.4K
12:46 79.40 79.40 79.38 79.38 88.0K
12:47 79.44 79.45 79.44 79.44 3.3K
12:48 79.43 79.45 79.43 79.43 2.9K
12:49 79.42 79.45 79.38 79.38 10.0K
12:50 79.40 79.41 79.38 79.40 1.9K
12:51 79.41 79.49 79.41 79.49 3.9K
12:52 79.49 79.51 79.49 79.50 5.4K
12:53 79.50 79.50 79.49 79.49 2.3K
12:54 79.48 79.52 79.48 79.52 4.4K
12:55 79.53 79.58 79.52 79.58 5.0K
12:56 79.57 79.57 79.53 79.53 2.8K
12:57 79.55 79.55 79.49 79.49 4.8K
12:58 79.49 79.51 79.49 79.51 2.7K
12:59 79.52 79.56 79.52 79.53 3.4K
13:00 79.56 79.67 79.56 79.65 5.7K
13:01 79.69 79.69 79.69 79.69 1.5K
13:02 79.77 79.78 79.74 79.74 4.2K
13:03 79.72 79.73 79.72 79.72 5.4K
13:04 79.72 79.77 79.72 79.77 98.6K
13:05 79.78 79.78 79.74 79.76 13.9K
13:06 79.76 79.79 79.73 79.73 13.2K
13:07 79.79 79.79 79.75 79.75 7.4K
13:08 79.75 79.82 79.75 79.81 12.7K
13:09 79.81 79.83 79.77 79.80 16.6K
13:10 79.80 79.85 79.80 79.82 16.6K
13:11 79.85 79.85 79.74 79.78 13.5K
13:12 79.79 79.81 79.77 79.77 8.7K
13:13 79.80 79.81 79.74 79.76 15.9K
13:14 79.78 79.81 79.76 79.78 29.9K
13:15 79.79 79.79 79.75 79.75 7.0K
13:16 79.73 79.73 79.70 79.72 11.6K
13:17 79.71 79.73 79.71 79.71 403.7K
13:18 79.63 79.63 79.59 79.59 1.4K
13:19 79.62 79.64 79.61 79.61 3.6K
13:20 79.60 79.63 79.60 79.61 5.6K
13:21 79.57 79.59 79.57 79.59 3.9K
13:22 79.55 79.58 79.55 79.55 3.8K
13:23 79.57 79.62 79.57 79.61 5.3K
13:24 79.62 79.62 79.58 79.61 5.2K
13:25 79.61 79.63 79.60 79.63 3.6K
13:26 79.61 79.61 79.52 79.52 11.4K
13:27 79.52 79.54 79.52 79.54 7.2K
13:28 79.53 79.53 79.51 79.53 5.9K
13:29 79.53 79.53 79.50 79.50 4.2K
13:30 79.51 79.65 79.51 79.65 49.3K
13:31 79.65 79.74 79.65 79.73 79.5K
13:32 79.73 79.73 79.60 79.60 14.7K
13:33 79.62 79.71 79.62 79.71 27.0K
13:34 79.71 79.71 79.68 79.68 7.3K
13:35 79.68 79.73 79.66 79.73 30.3K
13:36 79.72 79.76 79.70 79.76 13.8K
13:37 79.73 79.73 79.69 79.70 13.5K
13:38 79.74 79.78 79.74 79.74 9.1K
13:39 79.74 79.74 79.72 79.73 3.6K
13:40 79.73 79.75 79.73 79.73 5.0K
13:41 79.73 79.79 79.73 79.78 15.7K
13:42 79.78 79.80 79.76 79.76 8.4K
13:43 79.76 79.76 79.74 79.76 3.8K
13:44 79.76 79.79 79.75 79.79 3.4K
13:45 79.81 79.85 79.80 79.80 11.1K
13:46 79.80 79.85 79.80 79.83 8.2K
13:47 79.89 79.89 79.87 79.89 6.2K
13:48 79.89 79.89 79.82 79.82 14.1K
13:49 79.81 79.81 79.81 79.81 8.1K
13:50 79.79 79.80 79.79 79.80 2.7K
13:51 79.80 79.80 79.75 79.76 7.6K
13:52 79.76 79.76 79.74 79.75 6.9K
13:53 79.75 79.75 79.70 79.70 11.3K
13:54 79.72 79.72 79.71 79.72 7.8K
13:55 79.73 79.77 79.73 79.77 7.6K
13:56 79.79 79.81 79.79 79.81 4.9K
13:57 79.81 79.81 79.78 79.81 10.7K
13:58 79.80 79.80 79.77 79.77 7.3K
13:59 79.73 79.74 79.70 79.70 18.2K
14:00 79.70 79.75 79.69 79.75 19.1K
14:01 79.73 79.79 79.72 79.78 20.6K
14:02 79.78 79.80 79.73 79.73 9.7K
14:03 79.73 79.79 79.73 79.79 17.4K
14:04 79.81 79.83 79.78 79.78 12.7K
14:05 79.78 79.79 79.76 79.77 9.9K
14:06 79.79 79.79 79.73 79.75 11.2K
14:07 79.72 79.74 79.69 79.73 8.5K
14:08 79.71 79.74 79.70 79.71 10.1K
14:09 79.71 79.79 79.71 79.77 12.1K
14:10 79.75 79.75 79.68 79.69 9.4K
14:11 79.69 79.70 79.63 79.65 11.9K
14:12 79.62 79.71 79.62 79.71 9.8K
14:13 79.68 79.71 79.67 79.68 11.5K
14:14 79.67 79.69 79.66 79.69 9.2K
14:15 79.67 79.70 79.67 79.67 16.3K
14:16 79.68 79.69 79.66 79.67 10.5K
14:17 79.70 79.70 79.65 79.67 8.2K
14:18 79.65 79.68 79.62 79.63 11.1K
14:19 79.63 79.67 79.63 79.67 12.4K
14:20 79.69 79.69 79.66 79.66 11.4K
14:21 79.66 79.70 79.66 79.70 9.0K
14:22 79.69 79.72 79.69 79.70 9.8K
14:23 79.71 79.71 79.65 79.65 12.8K
14:24 79.65 79.71 79.64 79.69 13.5K
14:25 79.64 79.71 79.64 79.71 16.6K
14:26 79.69 79.87 79.69 79.84 32.8K
14:27 79.83 79.83 79.74 79.74 13.8K
14:28 79.78 79.84 79.74 79.82 11.4K
14:29 79.82 79.87 79.80 79.80 7.6K
14:30 79.83 79.84 79.80 79.80 11.2K
14:31 79.79 79.83 79.76 79.82 23.4K
14:32 79.80 79.86 79.78 79.86 11.8K
14:33 79.86 79.87 79.81 79.82 9.0K
14:34 79.82 79.90 79.82 79.90 5.7K
14:35 79.90 79.90 79.84 79.84 10.6K
14:36 79.85 79.87 79.84 79.87 10.0K
14:37 79.87 79.96 79.87 79.96 10.1K
14:38 79.94 79.94 79.92 79.92 9.4K
14:39 79.92 79.92 79.88 79.90 3.5K
14:40 79.90 79.90 79.86 79.86 3.8K
14:41 79.83 79.86 79.83 79.83 8.5K
14:42 79.83 79.83 79.80 79.80 9.7K
14:43 79.80 79.83 79.78 79.83 6.7K
14:44 79.84 79.84 79.81 79.82 5.1K
14:45 79.82 79.87 79.81 79.87 8.8K
14:46 79.89 79.96 79.89 79.96 7.1K
14:47 79.99 79.99 79.97 79.97 6.6K
14:48 79.97 79.97 79.92 79.95 12.0K
14:49 79.94 79.98 79.94 79.97 5.0K
14:50 79.98 79.99 79.95 79.95 7.6K
14:51 79.94 79.95 79.92 79.95 6.6K
14:52 79.99 79.99 79.96 79.97 43.6K
14:53 79.96 79.99 79.96 79.98 2.0K
14:54 79.98 79.98 79.95 79.98 11.7K
14:55 79.98 80.01 79.95 79.95 10.5K
14:56 79.95 79.96 79.94 79.96 5.1K
14:57 79.95 79.95 79.90 79.90 20.2K
14:58 79.89 79.89 79.89 79.89 5.2K
14:59 79.89 79.91 79.89 79.91 7.3K
15:00 79.93 79.98 79.92 79.97 5.4K
15:01 79.97 80.00 79.96 80.00 12.3K
15:02 80.01 80.01 79.97 79.97 21.1K
15:03 79.98 79.98 79.92 79.96 13.7K
15:04 79.94 79.95 79.92 79.92 5.2K
15:05 79.92 79.99 79.92 79.95 7.4K
15:06 79.95 79.95 79.92 79.93 11.7K
15:07 79.94 79.97 79.92 79.97 8.4K
15:08 79.96 79.97 79.95 79.95 8.1K
15:09 79.94 79.98 79.94 79.95 16.2K
15:10 79.95 79.98 79.95 79.98 11.5K
15:11 79.98 79.98 79.89 79.92 16.1K
15:12 79.92 79.92 79.88 79.89 6.8K
15:13 79.90 79.91 79.86 79.89 16.6K
15:14 79.89 79.89 79.86 79.86 5.7K
15:15 79.85 79.86 79.79 79.84 11.3K
15:16 79.82 79.83 79.80 79.82 9.2K
15:17 79.83 79.83 79.82 79.82 3.5K
15:18 79.84 79.84 79.82 79.82 8.9K
15:19 79.80 79.82 79.79 79.80 6.1K
15:20 79.80 79.80 79.75 79.77 7.0K
15:21 79.75 79.76 79.74 79.74 6.3K
15:22 79.73 79.76 79.73 79.73 12.2K
15:23 79.74 79.77 79.74 79.77 9.4K
15:24 79.77 79.77 79.75 79.75 11.2K
15:25 79.73 79.74 79.73 79.74 2.8K
15:26 79.72 79.73 79.72 79.73 7.2K
15:27 79.74 79.74 79.70 79.72 9.1K
15:28 79.70 79.70 79.66 79.68 8.2K
15:29 79.66 79.66 79.63 79.65 4.7K
15:30 79.65 79.69 79.65 79.69 6.7K
15:31 79.70 79.73 79.70 79.72 8.8K
15:32 79.72 79.72 79.69 79.70 7.2K
15:33 79.70 79.70 79.67 79.67 5.2K
15:34 79.68 79.69 79.65 79.69 7.8K
15:35 79.70 79.71 79.70 79.70 5.8K
15:36 79.70 79.71 79.70 79.70 5.4K
15:37 79.70 79.71 79.69 79.71 3.0K
15:38 79.69 79.72 79.68 79.68 11.3K
15:39 79.64 79.65 79.61 79.61 8.8K
15:40 79.60 79.60 79.57 79.57 5.1K
15:41 79.57 79.60 79.57 79.60 5.9K
15:42 79.61 79.63 79.61 79.63 6.3K
15:43 79.62 79.64 79.62 79.63 9.5K
15:44 79.62 79.64 79.60 79.60 14.2K
15:45 79.61 79.67 79.61 79.67 7.9K
15:46 79.66 79.70 79.66 79.70 7.6K
15:47 79.68 79.70 79.68 79.69 6.5K
15:48 79.68 79.69 79.68 79.69 13.3K
15:49 79.68 79.68 79.63 79.63 12.7K
15:50 79.68 79.77 79.68 79.76 24.2K
15:51 79.80 79.84 79.77 79.78 12.9K
15:52 79.78 79.78 79.74 79.75 11.1K
15:53 79.76 79.76 79.71 79.71 13.9K
15:54 79.69 79.69 79.63 79.66 23.8K
15:55 79.72 79.74 79.60 79.60 36.5K
15:56 79.60 79.60 79.57 79.58 28.5K
15:57 79.57 79.57 79.54 79.55 48.8K
15:58 79.56 79.57 79.52 79.53 38.7K
15:59 79.53 79.68 79.53 79.68 356.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据