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 77.71 77.71 77.54 77.58 16.9K
09:31 77.29 77.29 77.10 77.19 1.8K
09:32 77.24 77.31 77.14 77.31 12.5K
09:33 77.30 77.41 77.26 77.41 2.0K
09:34 77.41 77.41 77.33 77.33 2.1K
09:35 77.36 77.43 77.36 77.39 5.8K
09:36 77.33 77.43 77.33 77.43 6.6K
09:37 77.45 77.45 77.34 77.34 5.1K
09:38 77.36 77.42 77.36 77.42 1.2K
09:39 77.45 77.51 77.43 77.50 9.0K
09:40 77.55 77.76 77.55 77.76 7.1K
09:41 77.79 77.86 77.79 77.85 6.2K
09:42 77.89 77.92 77.89 77.92 0.9K
09:43 77.94 77.98 77.94 77.97 3.9K
09:44 78.02 78.02 78.02 78.02 0.7K
09:45 78.08 78.15 78.08 78.10 5.6K
09:46 78.09 78.17 78.09 78.17 3.0K
09:47 78.16 78.16 78.09 78.09 2.4K
09:48 78.06 78.06 77.87 77.90 10.9K
09:49 78.11 78.12 78.11 78.12 1.5K
09:50 78.05 78.09 78.05 78.08 3.5K
09:51 78.03 78.11 78.03 78.08 2.6K
09:52 78.11 78.12 78.09 78.09 2.2K
09:53 78.12 78.16 78.12 78.16 2.4K
09:54 78.17 78.21 78.17 78.21 4.7K
09:55 78.15 78.17 78.13 78.17 1.0K
09:56 78.23 78.23 78.14 78.14 8.9K
09:57 78.15 78.15 78.08 78.08 12.8K
09:58 78.12 78.13 78.10 78.10 2.2K
09:59 78.08 78.10 78.08 78.10 6.3K
10:00 78.12 78.19 78.12 78.13 22.4K
10:01 78.13 78.13 78.10 78.10 3.4K
10:02 78.06 78.06 78.03 78.03 7.8K
10:03 77.96 77.96 77.94 77.94 4.7K
10:04 77.90 78.01 77.89 78.01 5.6K
10:05 78.04 78.04 78.00 78.00 1.9K
10:06 78.00 78.07 78.00 78.07 4.7K
10:07 78.00 78.01 77.97 77.97 2.2K
10:08 77.96 77.96 77.96 77.96 1.7K
10:09 77.98 78.01 77.98 78.01 2.9K
10:10 78.02 78.04 78.02 78.02 3.6K
10:11 78.02 78.05 77.94 77.97 6.0K
10:12 77.97 77.99 77.93 77.93 3.3K
10:13 77.93 77.94 77.93 77.94 0.8K
10:14 77.95 77.96 77.91 77.93 4.2K
10:15 77.97 77.97 77.95 77.95 3.2K
10:16 77.90 77.94 77.87 77.88 5.3K
10:17 77.88 77.88 77.86 77.88 6.6K
10:18 77.84 77.84 77.80 77.80 2.8K
10:19 77.81 77.85 77.81 77.85 1.8K
10:20 77.83 77.95 77.83 77.95 2.9K
10:21 77.93 77.93 77.82 77.82 3.2K
10:22 77.79 77.80 77.77 77.77 1.7K
10:23 77.76 77.76 77.70 77.73 3.5K
10:24 77.71 77.71 77.68 77.69 3.8K
10:25 77.68 77.68 77.63 77.63 2.0K
10:26 77.60 77.63 77.60 77.60 2.6K
10:27 77.55 77.61 77.55 77.61 3.2K
10:28 77.60 77.67 77.60 77.65 4.3K
10:29 77.62 77.67 77.62 77.67 1.6K
10:30 77.65 77.66 77.64 77.64 2.8K
10:31 77.64 77.64 77.58 77.58 3.2K
10:32 77.61 77.65 77.61 77.64 3.8K
10:33 77.63 77.66 77.63 77.66 2.4K
10:34 77.67 77.68 77.64 77.67 5.2K
10:35 77.67 77.67 77.64 77.64 1.2K
10:36 77.61 77.63 77.61 77.63 3.9K
10:37 77.62 77.62 77.54 77.54 3.8K
10:38 77.54 77.57 77.54 77.57 2.5K
10:39 77.56 77.56 77.50 77.50 1.7K
10:40 77.50 77.55 77.50 77.53 4.9K
10:41 77.52 77.53 77.52 77.53 1.0K
10:42 77.51 77.59 77.51 77.59 3.3K
10:43 77.58 77.64 77.57 77.64 8.4K
10:44 77.62 77.62 77.62 77.62 1.2K
10:45 77.63 77.63 77.57 77.57 3.3K
10:46 77.57 77.59 77.45 77.47 5.4K
10:47 77.46 77.56 77.46 77.56 4.9K
10:48 77.52 77.54 77.52 77.53 1.9K
10:49 77.53 77.60 77.52 77.60 5.0K
10:50 77.60 77.61 77.59 77.60 5.6K
10:51 77.61 77.69 77.59 77.66 10.4K
10:52 77.67 77.69 77.62 77.66 20.0K
10:53 77.68 77.68 77.63 77.63 3.9K
10:54 77.65 77.67 77.65 77.67 2.8K
10:55 77.64 77.64 77.49 77.49 8.0K
10:56 77.49 77.53 77.47 77.53 24.9K
10:57 77.50 77.58 77.50 77.57 8.1K
10:58 77.58 77.61 77.58 77.62 4.0K
10:59 77.62 77.70 77.62 77.70 6.6K
11:00 77.70 77.79 77.70 77.77 11.0K
11:01 77.79 77.80 77.73 77.75 7.2K
11:02 77.79 77.79 77.75 77.79 4.4K
11:03 77.81 77.83 77.81 77.82 3.4K
11:04 77.82 77.82 77.78 77.79 7.1K
11:05 77.79 77.80 77.77 77.80 2.2K
11:06 77.83 77.83 77.80 77.81 3.0K
11:07 77.81 77.82 77.76 77.76 6.4K
11:08 77.73 77.84 77.73 77.83 13.6K
11:09 77.81 77.83 77.81 77.82 6.0K
11:10 77.86 77.86 77.85 77.86 3.6K
11:11 77.84 77.84 77.83 77.83 2.6K
11:12 77.83 77.86 77.82 77.82 3.3K
11:13 77.83 77.83 77.82 77.82 2.7K
11:14 77.81 77.81 77.73 77.73 2.6K
11:15 77.75 77.84 77.75 77.84 3.9K
11:16 77.84 77.86 77.84 77.83 1.6K
11:17 77.82 77.83 77.80 77.80 2.5K
11:18 77.82 77.83 77.81 77.82 7.7K
11:19 77.82 77.86 77.82 77.85 16.2K
11:20 77.84 77.85 77.82 77.84 3.6K
11:21 77.82 77.83 77.82 77.82 2.8K
11:22 77.83 77.83 77.83 77.83 3.9K
11:23 77.80 77.84 77.80 77.84 2.5K
11:24 77.84 77.85 77.84 77.85 1.8K
11:25 77.83 77.83 77.82 77.83 2.5K
11:26 77.82 77.83 77.82 77.83 2.4K
11:27 77.85 77.95 77.85 77.94 4.3K
11:28 77.94 77.94 77.94 77.94 1.9K
11:29 77.95 77.98 77.93 77.97 2.5K
11:30 77.95 77.95 77.92 77.92 1.4K
11:31 77.91 77.91 77.91 77.91 2.2K
11:32 77.93 77.93 77.88 77.88 6.0K
11:33 77.92 77.95 77.88 77.91 4.8K
11:34 77.94 77.97 77.92 77.95 5.1K
11:35 77.95 77.97 77.91 77.92 3.0K
11:36 77.94 77.96 77.90 77.93 5.5K
11:37 77.93 77.93 77.89 77.93 4.3K
11:39 77.90 77.95 77.90 77.95 3.6K
11:40 77.90 77.90 77.77 77.77 8.9K
11:41 77.80 77.93 77.80 77.92 7.9K
11:42 77.90 77.93 77.90 77.93 2.2K
11:43 77.94 77.94 77.94 77.94 1.1K
11:44 77.92 77.92 77.91 77.91 2.3K
11:45 77.90 77.90 77.89 77.90 2.7K
11:46 77.92 77.92 77.92 77.92 0.8K
11:47 77.92 77.92 77.91 77.91 1.5K
11:48 77.89 77.90 77.89 77.90 2.2K
11:49 77.89 77.93 77.89 77.93 2.2K
11:50 77.94 77.94 77.92 77.92 1.7K
11:51 77.93 77.96 77.93 77.96 1.4K
11:52 77.95 77.97 77.95 77.97 2.2K
11:53 77.98 77.98 77.98 77.97 1.6K
11:54 77.94 77.94 77.94 77.94 1.1K
11:55 77.95 77.97 77.95 77.94 3.2K
11:56 77.96 77.96 77.94 77.94 0.8K
11:57 77.95 77.95 77.92 77.92 5.0K
11:58 77.94 77.94 77.93 77.93 1.0K
11:59 77.96 77.96 77.91 77.91 1.9K
12:00 77.93 78.01 77.93 78.01 17.9K
12:01 77.99 77.99 77.97 77.98 2.3K
12:02 77.96 77.97 77.96 77.97 5.5K
12:03 77.96 77.96 77.96 77.96 0.7K
12:04 77.96 78.02 77.96 78.02 6.2K
12:05 78.03 78.06 78.02 78.06 3.9K
12:06 78.06 78.10 78.06 78.10 3.9K
12:07 78.09 78.11 78.09 78.11 1.1K
12:08 78.11 78.11 78.10 78.10 0.9K
12:09 78.10 78.10 78.04 78.04 280.9K
12:10 78.01 78.06 78.01 78.06 7.8K
12:11 78.06 78.10 78.06 78.10 2.4K
12:12 78.10 78.11 78.10 78.11 1.4K
12:13 78.12 78.12 78.12 78.11 0.3K
12:14 78.11 78.12 78.11 78.12 2.2K
12:15 78.14 78.15 78.14 78.15 11.2K
12:16 78.16 78.19 78.16 78.19 2.0K
12:17 78.21 78.23 78.21 78.23 9.0K
12:18 78.24 78.24 78.24 78.24 0.9K
12:20 78.25 78.26 78.22 78.23 2.6K
12:21 78.24 78.24 78.24 78.24 1.7K
12:22 78.24 78.24 78.23 78.23 3.9K
12:23 78.23 78.26 78.22 78.26 0.0K
12:24 78.27 78.27 78.26 78.26 0.0K
12:25 78.24 78.24 78.18 78.18 0.0K
12:26 78.18 78.18 78.14 78.15 0.0K
12:27 78.18 78.21 78.18 78.21 0.0K
12:28 78.22 78.28 78.22 78.28 0.0K
12:29 78.25 78.30 78.25 78.29 0.0K
12:30 78.26 78.27 78.26 78.27 0.0K
12:31 78.26 78.26 78.26 78.26 0.0K
12:32 78.28 78.28 78.26 78.26 0.0K
12:33 78.24 78.25 78.24 78.24 0.0K
12:34 78.26 78.29 78.26 78.29 0.0K
12:35 78.29 78.33 78.28 78.33 0.0K
12:36 78.33 78.34 78.33 78.34 0.0K
12:37 78.33 78.34 78.30 78.34 0.0K
12:38 78.37 78.37 78.35 78.35 0.0K
12:39 78.37 78.37 78.36 78.36 0.0K
12:40 78.34 78.36 78.29 78.30 0.0K
12:41 78.29 78.30 78.26 78.30 0.0K
12:42 78.29 78.29 78.29 78.29 0.0K
12:43 78.29 78.29 78.26 78.27 0.0K
12:44 78.27 78.27 78.23 78.23 0.0K
12:45 78.21 78.22 78.19 78.22 0.0K
12:46 78.19 78.20 78.17 78.20 0.0K
12:47 78.23 78.25 78.23 78.25 0.0K
12:48 78.24 78.25 78.23 78.25 0.0K
12:49 78.23 78.24 78.23 78.24 0.0K
12:50 78.25 78.27 78.25 78.27 0.0K
12:51 78.28 78.30 78.28 78.29 0.0K
12:52 78.31 78.34 78.31 78.34 0.0K
12:53 78.34 78.35 78.34 78.35 0.0K
12:54 78.38 78.39 78.38 78.39 0.0K
12:55 78.39 78.39 78.38 78.38 0.0K
12:56 78.37 78.39 78.37 78.39 0.0K
12:57 78.40 78.40 78.38 78.38 0.0K
12:58 78.39 78.39 78.38 78.38 0.0K
12:59 78.38 78.38 78.37 78.37 0.0K
13:00 78.36 78.37 78.23 78.23 0.0K
13:01 78.26 78.29 78.26 78.29 0.0K
13:02 78.28 78.28 78.23 78.25 0.0K
13:03 78.26 78.29 78.26 78.29 254.3K
13:04 78.29 78.35 78.29 78.35 3.8K
13:05 78.34 78.37 78.34 78.37 2.3K
13:06 78.39 78.40 78.39 78.40 1.7K
13:07 78.42 78.43 78.42 78.43 1.9K
13:08 78.42 78.42 78.35 78.35 5.4K
13:09 78.37 78.38 78.37 78.38 11.7K
13:10 78.40 78.40 78.35 78.35 3.0K
13:11 78.35 78.37 78.35 78.36 2.7K
13:12 78.35 78.35 78.31 78.31 4.5K
13:13 78.32 78.32 78.29 78.29 9.0K
13:14 78.29 78.29 78.29 78.29 0.4K
13:15 78.28 78.30 78.26 78.30 4.0K
13:16 78.29 78.29 78.29 78.29 2.1K
13:17 78.27 78.27 78.25 78.25 2.4K
13:18 78.25 78.34 78.25 78.34 6.8K
13:19 78.36 78.36 78.31 78.31 6.2K
13:20 78.32 78.37 78.32 78.37 3.5K
13:21 78.40 78.42 78.40 78.42 1.6K
13:22 78.40 78.42 78.36 78.36 9.0K
13:23 78.36 78.36 78.33 78.33 4.2K
13:24 78.34 78.36 78.34 78.36 1.5K
13:25 78.36 78.37 78.36 78.37 2.1K
13:26 78.38 78.38 78.36 78.36 1.7K
13:27 78.41 78.43 78.40 78.40 8.3K
13:28 78.39 78.42 78.39 78.40 1.8K
13:29 78.41 78.41 78.41 78.41 0.2K
13:30 78.41 78.43 78.41 78.41 8.9K
13:31 78.43 78.45 78.43 78.45 4.8K
13:32 78.46 78.48 78.46 78.47 2.4K
13:33 78.49 78.51 78.48 78.51 3.2K
13:34 78.48 78.48 78.45 78.45 9.7K
13:35 78.45 78.45 78.43 78.45 4.8K
13:37 78.40 78.40 78.36 78.37 2.5K
13:38 78.38 78.38 78.38 78.38 2.1K
13:39 78.36 78.36 78.36 78.36 1.8K
13:40 78.37 78.37 78.35 78.35 4.0K
13:41 78.35 78.35 78.35 78.35 1.7K
13:42 78.34 78.34 78.32 78.32 3.6K
13:43 78.31 78.35 78.31 78.35 3.9K
13:44 78.33 78.33 78.32 78.32 2.9K
13:45 78.29 78.32 78.29 78.32 2.9K
13:46 78.32 78.32 78.32 78.32 1.2K
13:47 78.32 78.32 78.31 78.31 3.5K
13:48 78.29 78.29 78.29 78.29 2.1K
13:49 78.31 78.31 78.31 78.31 2.0K
13:51 78.29 78.29 78.29 78.29 1.0K
13:52 78.31 78.32 78.29 78.31 7.0K
13:53 78.32 78.34 78.32 78.34 3.0K
13:54 78.33 78.33 78.29 78.31 6.4K
13:55 78.29 78.29 78.29 78.29 1.6K
13:56 78.31 78.31 78.31 78.31 0.8K
13:57 78.32 78.32 78.32 78.32 1.5K
13:58 78.32 78.34 78.32 78.34 2.4K
13:59 78.32 78.32 78.32 78.32 3.0K
14:00 78.32 78.33 78.32 78.33 3.5K
14:01 78.33 78.33 78.33 78.33 0.5K
14:02 78.33 78.33 78.31 78.31 7.4K
14:03 78.31 78.31 78.31 78.31 1.2K
14:04 78.32 78.35 78.32 78.34 6.8K
14:05 78.32 78.32 78.31 78.31 5.4K
14:06 78.29 78.29 78.26 78.28 5.9K
14:07 78.29 78.29 78.29 78.29 2.9K
14:08 78.31 78.31 78.30 78.30 1.3K
14:09 78.30 78.30 78.25 78.25 4.2K
14:10 78.27 78.28 78.27 78.27 2.8K
14:12 78.26 78.26 78.25 78.25 2.8K
14:13 78.27 78.28 78.26 78.28 3.6K
14:14 78.29 78.30 78.28 78.28 4.8K
14:15 78.28 78.28 78.27 78.27 2.3K
14:16 78.28 78.28 78.28 78.28 0.7K
14:17 78.26 78.28 78.26 78.28 3.0K
14:18 78.27 78.27 78.27 78.27 2.2K
14:19 78.25 78.25 78.23 78.24 3.6K
14:20 78.24 78.24 78.20 78.20 6.7K
14:21 78.21 78.23 78.21 78.23 1.9K
14:22 78.24 78.28 78.24 78.28 4.4K
14:23 78.26 78.31 78.26 78.31 4.4K
14:24 78.31 78.33 78.30 78.32 3.8K
14:25 78.31 78.32 78.31 78.32 3.0K
14:26 78.32 78.32 78.32 78.32 0.2K
14:27 78.32 78.34 78.32 78.34 1.1K
14:28 78.32 78.35 78.32 78.35 4.8K
14:29 78.36 78.36 78.35 78.36 1.8K
14:30 78.35 78.38 78.35 78.37 2.9K
14:31 78.36 78.36 78.35 78.35 6.8K
14:32 78.36 78.37 78.36 78.36 1.1K
14:33 78.37 78.37 78.36 78.36 3.7K
14:34 78.35 78.35 78.35 78.35 2.3K
14:35 78.35 78.35 78.35 78.35 1.0K
14:36 78.35 78.35 78.34 78.35 2.7K
14:37 78.33 78.33 78.30 78.30 3.7K
14:38 78.30 78.30 78.28 78.28 4.1K
14:39 78.25 78.26 78.24 78.26 4.6K
14:40 78.27 78.27 78.27 78.27 0.9K
14:41 78.25 78.25 78.25 78.25 1.8K
14:42 78.26 78.29 78.25 78.29 4.3K
14:43 78.29 78.31 78.29 78.31 5.5K
14:44 78.34 78.34 78.34 78.34 1.7K
14:45 78.34 78.36 78.34 78.36 1.8K
14:46 78.38 78.38 78.35 78.35 2.3K
14:47 78.35 78.37 78.35 78.37 1.8K
14:48 78.38 78.39 78.38 78.38 2.5K
14:49 78.38 78.38 78.37 78.38 1.8K
14:50 78.39 78.42 78.39 78.42 2.0K
14:51 78.41 78.42 78.40 78.40 6.8K
14:52 78.40 78.40 78.40 78.40 1.4K
14:53 78.41 78.41 78.40 78.40 1.2K
14:54 78.41 78.41 78.41 78.41 2.4K
14:55 78.39 78.39 78.36 78.36 2.5K
14:56 78.35 78.36 78.35 78.35 3.3K
14:57 78.35 78.37 78.35 78.37 6.7K
14:58 78.39 78.39 78.37 78.39 2.2K
14:59 78.38 78.41 78.38 78.41 2.0K
15:00 78.41 78.41 78.41 78.41 2.6K
15:01 78.43 78.49 78.43 78.47 6.6K
15:02 78.47 78.47 78.47 78.47 1.4K
15:03 78.49 78.51 78.49 78.51 2.3K
15:04 78.50 78.50 78.47 78.47 3.2K
15:05 78.47 78.47 78.46 78.46 2.7K
15:06 78.46 78.48 78.46 78.47 8.3K
15:07 78.45 78.45 78.45 78.44 1.3K
15:08 78.44 78.47 78.44 78.46 4.2K
15:09 78.47 78.50 78.47 78.50 3.9K
15:10 78.50 78.51 78.50 78.50 5.4K
15:11 78.50 78.57 78.50 78.57 4.9K
15:12 78.58 78.58 78.48 78.48 7.3K
15:13 78.47 78.51 78.46 78.51 6.6K
15:14 78.44 78.45 78.44 78.45 2.6K
15:15 78.48 78.51 78.48 78.51 2.8K
15:16 78.53 78.53 78.50 78.53 4.7K
15:17 78.53 78.54 78.53 78.54 1.0K
15:18 78.53 78.54 78.53 78.53 4.1K
15:19 78.53 78.53 78.51 78.52 4.5K
15:20 78.51 78.51 78.46 78.46 7.4K
15:21 78.45 78.46 78.45 78.45 2.5K
15:22 78.45 78.50 78.45 78.50 6.9K
15:23 78.50 78.50 78.48 78.48 3.9K
15:24 78.48 78.49 78.46 78.46 3.1K
15:25 78.46 78.46 78.43 78.44 2.9K
15:26 78.44 78.44 78.41 78.41 7.3K
15:27 78.41 78.41 78.41 78.41 4.2K
15:28 78.41 78.43 78.41 78.43 8.1K
15:29 78.44 78.45 78.44 78.44 3.2K
15:30 78.44 78.48 78.43 78.48 8.2K
15:31 78.50 78.50 78.48 78.49 8.3K
15:32 78.49 78.51 78.48 78.51 9.7K
15:33 78.51 78.59 78.51 78.59 18.3K
15:34 78.59 78.63 78.59 78.61 7.7K
15:35 78.61 78.63 78.61 78.63 4.6K
15:36 78.62 78.63 78.62 78.62 3.8K
15:37 78.63 78.67 78.63 78.66 9.9K
15:38 78.66 78.67 78.64 78.66 8.0K
15:39 78.68 78.71 78.68 78.70 12.1K
15:40 78.71 78.71 78.70 78.70 9.1K
15:41 78.70 78.71 78.70 78.70 13.0K
15:42 78.67 78.68 78.64 78.66 6.1K
15:43 78.65 78.67 78.65 78.66 6.6K
15:44 78.67 78.67 78.65 78.65 9.1K
15:45 78.63 78.63 78.62 78.62 10.1K
15:46 78.63 78.63 78.58 78.58 8.5K
15:47 78.58 78.58 78.56 78.57 6.4K
15:48 78.58 78.58 78.56 78.57 7.0K
15:49 78.55 78.55 78.47 78.47 10.8K
15:50 78.59 78.69 78.59 78.68 17.7K
15:51 78.70 78.74 78.70 78.71 11.1K
15:52 78.69 78.71 78.68 78.69 18.3K
15:53 78.68 78.69 78.63 78.64 11.9K
15:54 78.64 78.64 78.60 78.64 15.3K
15:55 78.66 78.67 78.64 78.64 16.6K
15:56 78.64 78.66 78.64 78.65 17.9K
15:57 78.65 78.66 78.58 78.58 46.5K
15:58 78.56 78.59 78.52 78.53 53.3K
15:59 78.52 78.52 78.46 78.46 1,470.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据