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 73.45 75.53 73.45 73.63 48.8K
09:32 73.72 73.98 73.72 73.98 7.0K
09:33 73.98 74.27 73.78 73.78 10.3K
09:34 74.23 74.23 73.69 73.73 7.8K
09:35 73.54 73.69 73.54 73.69 8.8K
09:36 73.79 73.79 73.77 73.77 1.9K
09:37 73.77 73.77 73.46 73.46 2.1K
09:38 73.49 73.69 73.49 73.69 5.1K
09:39 73.69 73.70 73.60 73.70 4.6K
09:40 73.70 73.89 73.63 73.89 4.8K
09:41 73.73 73.73 73.65 73.68 19.2K
09:42 73.64 73.65 73.56 73.56 24.9K
09:43 73.52 73.54 73.41 73.48 4.5K
09:44 73.48 73.66 73.48 73.63 3.9K
09:45 73.63 73.73 73.63 73.63 10.7K
09:46 73.66 73.77 73.60 73.77 11.2K
09:47 73.77 74.01 73.77 74.01 13.2K
09:48 73.90 74.13 73.90 74.04 44.0K
09:49 74.04 74.04 73.76 73.76 7.2K
09:50 73.76 73.76 73.63 73.69 12.7K
09:51 73.69 73.78 73.69 73.77 9.0K
09:52 73.72 73.73 73.65 73.65 4.5K
09:53 73.62 73.74 73.62 73.70 6.6K
09:54 73.70 73.79 73.70 73.79 3.0K
09:55 73.75 73.75 73.59 73.66 2.3K
09:56 73.58 73.61 73.54 73.61 4.3K
09:57 73.61 73.65 73.49 73.54 5.0K
09:58 73.65 73.74 73.65 73.74 7.4K
09:59 73.74 73.99 73.74 73.99 9.0K
10:00 73.96 73.96 73.80 73.80 6.4K
10:01 73.67 73.69 73.59 73.64 8.6K
10:02 73.55 73.57 73.46 73.57 14.1K
10:03 73.57 73.78 73.57 73.72 6.6K
10:04 73.68 73.75 73.67 73.74 6.5K
10:05 73.71 73.81 73.71 73.81 4.2K
10:06 73.73 73.73 73.63 73.63 7.9K
10:07 73.63 73.78 73.63 73.78 4.8K
10:08 73.75 73.77 73.74 73.77 3.5K
10:09 73.79 73.80 73.70 73.73 24.3K
10:10 73.73 73.73 73.73 73.73 1.5K
10:11 73.64 73.64 73.55 73.55 4.1K
10:12 73.53 73.53 73.36 73.37 9.9K
10:13 73.37 73.37 73.25 73.27 15.3K
10:14 73.31 73.48 73.31 73.48 7.3K
10:15 73.48 73.50 73.41 73.50 4.8K
10:16 73.47 73.47 73.41 73.42 2.5K
10:17 73.41 73.53 73.41 73.42 14.5K
10:18 73.42 73.63 73.42 73.63 4.7K
10:19 73.63 73.63 73.44 73.44 1.5K
10:20 73.48 73.53 73.48 73.53 6.3K
10:21 73.51 73.52 73.49 73.52 3.8K
10:22 73.50 73.58 73.50 73.52 8.8K
10:23 73.55 73.56 73.53 73.53 3.3K
10:24 73.49 73.49 73.48 73.48 14.2K
10:25 73.47 73.54 73.46 73.54 15.8K
10:26 73.54 73.57 73.53 73.57 1.9K
10:27 73.57 73.57 73.51 73.51 12.3K
10:28 73.52 73.55 73.52 73.53 24.4K
10:29 73.58 73.60 73.50 73.56 65.4K
10:30 73.56 73.56 73.53 73.56 22.3K
10:31 73.55 73.62 73.55 73.62 13.4K
10:32 73.59 73.59 73.53 73.53 11.7K
10:33 73.40 73.47 73.40 73.44 10.6K
10:34 73.43 73.50 73.43 73.43 8.1K
10:35 73.47 73.47 73.38 73.39 6.9K
10:36 73.40 73.41 73.30 73.30 39.0K
10:37 73.27 73.27 73.23 73.26 14.1K
10:38 73.26 73.34 73.26 73.34 3.8K
10:39 73.33 73.36 73.33 73.36 4.0K
10:40 73.36 73.46 73.36 73.46 15.8K
10:41 73.46 73.46 73.33 73.33 7.3K
10:42 73.37 73.42 73.37 73.40 22.9K
10:43 73.43 73.43 73.41 73.42 24.5K
10:44 73.42 73.50 73.39 73.43 35.2K
10:45 73.45 73.51 73.43 73.43 4.3K
10:46 73.43 73.43 73.33 73.35 16.7K
10:47 73.35 73.35 73.30 73.33 10.9K
10:48 73.28 73.30 73.24 73.24 16.2K
10:49 73.23 73.23 73.08 73.08 17.4K
10:50 73.14 73.14 73.11 73.14 6.0K
10:51 73.07 73.07 72.99 73.02 15.7K
10:52 73.01 73.17 73.01 73.17 27.7K
10:53 73.17 73.31 73.17 73.31 10.2K
10:54 73.43 73.48 73.42 73.48 10.5K
10:55 73.57 73.57 73.47 73.47 7.9K
10:56 73.52 73.62 73.51 73.51 9.6K
10:57 73.50 73.53 73.50 73.53 3.3K
10:58 73.59 73.72 73.59 73.72 6.3K
10:59 73.73 73.76 73.70 73.73 15.1K
11:00 73.62 73.74 73.62 73.67 19.9K
11:01 73.61 73.72 73.59 73.72 6.7K
11:02 73.73 74.09 73.72 74.09 24.5K
11:03 74.19 74.24 74.07 74.24 6.9K
11:04 74.23 74.29 74.19 74.19 7.2K
11:05 74.19 74.35 74.19 74.35 16.7K
11:06 74.34 74.37 74.24 74.24 6.9K
11:07 74.24 74.29 74.24 74.29 1.3K
11:08 74.21 74.33 74.21 74.33 9.2K
11:09 74.29 74.45 74.29 74.45 5.1K
11:10 74.51 74.51 74.36 74.36 5.3K
11:11 74.37 74.44 74.29 74.44 6.5K
11:12 74.44 74.47 74.39 74.47 22.9K
11:13 74.53 74.66 74.53 74.66 4.7K
11:14 74.68 74.82 74.62 74.74 11.5K
11:15 74.81 74.81 74.78 74.78 7.1K
11:16 74.79 74.94 74.79 74.94 11.4K
11:17 74.99 75.10 74.99 75.03 5.0K
11:18 74.99 75.12 74.99 75.09 10.4K
11:19 75.10 75.16 75.09 75.09 9.9K
11:20 75.08 75.08 74.95 74.95 4.8K
11:21 74.97 75.26 74.97 75.26 13.1K
11:22 75.30 75.32 75.23 75.27 23.2K
11:23 75.24 75.30 75.13 75.13 24.1K
11:24 75.11 75.13 75.03 75.03 6.2K
11:25 75.04 75.05 75.02 75.05 8.6K
11:26 75.04 75.04 74.69 74.69 18.2K
11:27 74.71 74.71 74.49 74.49 11.3K
11:28 74.44 74.52 74.44 74.52 4.7K
11:29 74.50 74.50 74.45 74.45 4.7K
11:30 74.37 74.37 74.30 74.30 7.6K
11:31 74.27 74.31 74.27 74.27 4.4K
11:32 74.21 74.21 74.15 74.19 6.3K
11:33 74.19 74.19 74.09 74.09 7.7K
11:34 74.09 74.19 74.09 74.16 8.1K
11:35 74.16 74.16 73.98 74.06 9.0K
11:36 74.03 74.03 73.98 74.01 7.5K
11:37 74.01 74.04 73.96 73.96 9.6K
11:38 73.93 73.93 73.83 73.87 13.5K
11:39 73.90 74.01 73.90 74.01 4.1K
11:40 73.98 73.98 73.86 73.86 3.8K
11:41 73.86 73.88 73.86 73.87 2.6K
11:42 73.82 73.85 73.77 73.81 5.3K
11:43 73.87 73.94 73.87 73.91 4.2K
11:44 73.98 73.99 73.86 73.98 11.2K
11:45 73.98 74.02 73.94 73.96 5.6K
11:46 73.96 73.96 73.78 73.87 5.1K
11:47 73.80 73.94 73.80 73.87 8.7K
11:48 73.94 74.05 73.94 74.05 6.7K
11:49 74.02 74.02 73.95 73.95 5.2K
11:50 74.01 74.04 74.01 74.03 4.0K
11:51 74.03 74.09 74.00 74.07 11.3K
11:52 74.01 74.16 74.01 74.15 5.5K
11:53 74.16 74.16 74.02 74.08 6.1K
11:54 74.05 74.07 74.03 74.03 2.0K
11:55 73.96 73.98 73.88 73.95 6.8K
11:56 74.15 74.15 74.00 74.14 11.1K
11:57 74.14 74.17 74.07 74.17 9.5K
11:58 74.18 74.18 74.15 74.15 5.7K
11:59 74.15 74.15 74.00 74.01 5.8K
12:00 73.98 73.98 73.88 73.88 4.0K
12:01 73.88 73.88 73.87 73.88 4.4K
12:02 73.88 73.94 73.86 73.94 8.5K
12:03 73.94 73.94 73.89 73.89 2.7K
12:04 73.89 74.02 73.89 74.02 2.2K
12:05 74.02 74.02 73.82 73.89 4.5K
12:06 73.82 74.01 73.81 74.01 2.9K
12:07 74.00 74.00 73.98 73.98 4.1K
12:08 73.98 74.06 73.90 73.90 3.3K
12:09 73.90 73.90 73.84 73.84 1.1K
12:10 73.77 73.78 73.74 73.78 3.7K
12:11 73.78 73.92 73.72 73.83 8.9K
12:12 73.83 73.83 73.66 73.77 3.5K
12:13 73.77 73.77 73.69 73.69 3.1K
12:14 73.69 73.74 73.69 73.74 1.0K
12:15 73.93 73.97 73.93 73.97 2.7K
12:16 73.91 73.96 73.84 73.84 2.4K
12:17 73.78 73.78 73.67 73.67 3.1K
12:18 73.67 73.67 73.51 73.51 1.7K
12:19 73.51 73.58 73.51 73.52 2.0K
12:20 73.52 73.52 73.47 73.47 2.0K
12:21 73.44 73.45 73.38 73.38 4.7K
12:22 73.34 73.45 73.29 73.45 3.6K
12:23 73.45 73.46 73.45 73.45 2.7K
12:24 73.50 73.50 73.39 73.43 3.1K
12:25 73.43 73.43 73.43 73.43 1.0K
12:26 73.43 73.49 73.39 73.39 2.2K
12:27 73.39 73.42 73.39 73.42 2.5K
12:28 73.39 73.48 73.37 73.37 4.3K
12:29 73.37 73.43 73.37 73.43 1.6K
12:30 73.48 73.48 73.46 73.47 3.3K
12:31 73.47 73.51 73.46 73.46 1.5K
12:32 73.43 73.43 73.37 73.37 4.4K
12:33 73.37 73.44 73.37 73.37 5.6K
12:34 73.39 73.39 73.39 73.39 1.5K
12:35 73.33 73.43 73.33 73.42 3.2K
12:36 73.42 73.52 73.38 73.52 4.4K
12:37 73.52 73.61 73.52 73.61 2.7K
12:38 73.61 73.71 73.61 73.69 4.0K
12:39 73.69 73.73 73.69 73.73 2.2K
12:40 73.73 73.73 73.68 73.73 5.1K
12:41 73.73 73.73 73.66 73.66 3.8K
12:42 73.66 73.66 73.66 73.66 0.9K
12:43 73.72 73.80 73.71 73.72 4.9K
12:44 73.74 73.76 73.71 73.71 6.9K
12:45 73.71 73.71 73.58 73.61 5.0K
12:46 73.55 73.55 73.54 73.54 2.7K
12:47 73.53 73.54 73.53 73.54 1.8K
12:48 73.50 73.50 73.47 73.50 6.0K
12:49 73.50 73.56 73.48 73.56 2.8K
12:50 73.56 73.63 73.52 73.52 3.1K
12:51 73.52 73.58 73.49 73.50 3.8K
12:52 73.49 73.56 73.49 73.51 7.0K
12:53 73.52 73.56 73.52 73.53 7.6K
12:54 73.49 73.53 73.49 73.53 4.4K
12:55 73.51 73.59 73.51 73.59 2.9K
12:56 73.59 73.59 73.57 73.57 3.9K
12:57 73.57 73.64 73.57 73.64 1.5K
12:58 73.64 73.73 73.64 73.73 1.2K
12:59 73.68 73.68 73.63 73.68 7.0K
13:00 73.70 73.74 73.63 73.66 3.4K
13:01 73.53 73.57 73.52 73.57 5.4K
13:02 73.59 73.59 73.54 73.54 3.5K
13:03 73.54 73.71 73.54 73.71 4.5K
13:04 73.72 73.72 73.63 73.63 3.9K
13:05 73.63 73.69 73.61 73.61 4.6K
13:06 73.61 73.61 73.57 73.57 1.6K
13:07 73.62 73.62 73.56 73.56 2.0K
13:08 73.52 73.52 73.48 73.48 2.9K
13:09 73.51 73.53 73.48 73.53 13.8K
13:10 73.53 73.56 73.53 73.56 5.7K
13:11 73.56 73.56 73.47 73.47 3.2K
13:12 73.45 73.45 73.42 73.42 5.3K
13:13 73.42 73.47 73.42 73.43 3.7K
13:14 73.37 73.37 73.26 73.26 4.3K
13:15 73.26 73.26 73.17 73.17 2.9K
13:16 73.17 73.20 73.17 73.18 3.5K
13:17 73.14 73.15 73.04 73.04 4.4K
13:18 73.06 73.09 73.06 73.06 3.6K
13:19 73.12 73.17 73.12 73.17 6.2K
13:20 73.17 73.27 73.17 73.27 7.8K
13:21 73.27 73.27 73.23 73.27 3.2K
13:22 73.27 73.29 73.23 73.27 3.6K
13:23 73.27 73.31 73.27 73.31 2.1K
13:24 73.25 73.41 73.25 73.41 2.8K
13:25 73.40 73.41 73.40 73.41 4.5K
13:26 73.41 73.58 73.41 73.58 6.2K
13:27 73.62 73.62 73.55 73.57 7.3K
13:28 73.57 73.57 73.54 73.54 3.3K
13:29 73.54 73.57 73.53 73.53 3.3K
13:30 73.53 73.59 73.53 73.58 4.1K
13:31 73.53 73.53 73.43 73.46 4.6K
13:32 73.36 73.36 73.28 73.36 5.7K
13:33 73.36 73.51 73.36 73.51 3.4K
13:34 73.54 73.55 73.48 73.55 11.6K
13:35 73.55 73.65 73.53 73.53 5.7K
13:36 73.52 73.65 73.51 73.65 4.2K
13:37 73.69 73.73 73.68 73.68 4.0K
13:38 73.70 73.71 73.62 73.71 4.3K
13:39 73.71 73.83 73.71 73.83 1.6K
13:40 73.79 73.79 73.78 73.78 3.6K
13:41 73.78 73.81 73.78 73.81 3.5K
13:42 73.81 73.87 73.81 73.87 2.6K
13:43 73.87 74.01 73.87 74.01 1.7K
13:44 73.98 73.98 73.84 73.84 5.8K
13:45 73.84 73.84 73.80 73.80 2.6K
13:46 73.90 73.90 73.74 73.74 4.7K
13:47 73.74 73.87 73.74 73.87 4.0K
13:48 73.84 73.91 73.84 73.91 3.4K
13:49 73.91 73.94 73.88 73.94 3.5K
13:50 74.05 74.08 74.03 74.05 10.2K
13:51 74.02 74.04 73.89 73.90 5.9K
13:52 73.90 73.90 73.80 73.83 4.9K
13:53 73.83 73.93 73.83 73.88 3.0K
13:54 73.88 73.91 73.88 73.89 2.6K
13:55 73.89 73.90 73.85 73.90 1.9K
13:56 73.89 73.89 73.76 73.76 4.4K
13:57 73.76 73.84 73.76 73.82 3.6K
13:58 73.82 73.88 73.82 73.88 1.5K
13:59 73.88 73.93 73.84 73.90 4.5K
14:00 73.94 74.04 73.94 74.04 11.3K
14:01 74.10 74.21 74.10 74.14 15.0K
14:02 74.09 74.16 74.09 74.16 3.0K
14:03 74.15 74.21 74.11 74.21 3.9K
14:04 74.21 74.21 74.16 74.18 3.8K
14:05 74.18 74.19 74.15 74.15 3.2K
14:06 74.13 74.15 74.05 74.05 4.1K
14:07 74.05 74.07 74.04 74.07 1.2K
14:08 74.05 74.08 74.03 74.03 15.2K
14:09 74.03 74.03 73.94 73.94 2.6K
14:10 73.94 73.94 73.85 73.86 10.1K
14:11 73.85 73.85 73.76 73.76 3.0K
14:12 73.78 73.81 73.72 73.76 15.3K
14:13 73.78 73.80 73.78 73.80 5.0K
14:14 73.79 73.79 73.76 73.76 2.6K
14:15 73.78 73.78 73.67 73.67 7.0K
14:16 73.66 73.66 73.57 73.57 3.2K
14:17 73.58 73.62 73.58 73.62 3.3K
14:18 73.62 73.62 73.54 73.54 7.1K
14:19 73.53 73.59 73.53 73.59 5.0K
14:20 73.59 73.59 73.55 73.57 4.0K
14:21 73.58 73.59 73.53 73.53 6.0K
14:22 73.50 73.54 73.43 73.49 5.0K
14:23 73.40 73.52 73.40 73.48 3.7K
14:24 73.48 73.54 73.48 73.50 2.2K
14:25 73.50 73.50 73.39 73.39 3.9K
14:26 73.40 73.40 73.35 73.35 4.3K
14:27 73.37 73.37 73.31 73.31 4.6K
14:28 73.30 73.30 73.23 73.26 5.3K
14:29 73.26 73.27 73.23 73.23 3.0K
14:30 73.20 73.21 73.17 73.17 3.7K
14:31 73.20 73.20 73.14 73.20 4.8K
14:32 73.21 73.21 73.13 73.13 5.9K
14:33 73.07 73.09 73.07 73.09 1.7K
14:34 73.09 73.17 73.09 73.16 2.0K
14:35 73.17 73.17 73.16 73.17 2.1K
14:36 73.17 73.21 73.17 73.17 8.4K
14:37 73.13 73.16 73.07 73.07 2.8K
14:38 73.05 73.06 73.03 73.06 5.4K
14:39 73.06 73.09 73.06 73.07 3.7K
14:40 73.06 73.13 73.06 73.13 5.7K
14:41 73.13 73.13 73.00 73.00 5.5K
14:42 72.97 73.06 72.97 73.06 9.1K
14:43 73.11 73.11 73.04 73.04 2.4K
14:44 73.04 73.04 72.94 72.94 6.7K
14:45 72.97 72.97 72.94 72.95 7.0K
14:46 72.99 72.99 72.84 72.84 5.7K
14:47 72.91 72.91 72.78 72.87 7.0K
14:48 72.87 73.06 72.87 73.06 4.5K
14:49 73.13 73.13 73.07 73.13 5.5K
14:50 73.10 73.16 73.10 73.15 5.7K
14:51 73.18 73.18 73.02 73.05 6.5K
14:52 73.05 73.14 73.05 73.14 4.0K
14:53 73.18 73.26 73.18 73.25 7.5K
14:54 73.25 73.25 73.21 73.24 4.7K
14:55 73.24 73.24 73.13 73.15 5.3K
14:56 73.23 73.23 73.14 73.17 6.3K
14:57 73.13 73.19 73.12 73.14 3.5K
14:58 73.14 73.14 73.04 73.09 3.5K
14:59 73.09 73.09 72.97 72.97 6.0K
15:00 72.97 72.97 72.93 72.97 4.3K
15:01 72.94 73.00 72.94 72.97 4.6K
15:02 72.94 72.94 72.86 72.88 5.2K
15:03 72.86 72.89 72.83 72.86 4.4K
15:04 72.86 72.86 72.83 72.83 2.6K
15:05 72.86 72.99 72.86 72.94 6.9K
15:06 72.96 72.96 72.88 72.88 4.5K
15:07 72.86 72.91 72.86 72.90 4.3K
15:08 72.88 72.95 72.88 72.94 5.1K
15:09 72.96 72.99 72.94 72.97 5.0K
15:10 72.98 73.01 72.98 73.01 5.2K
15:11 73.02 73.03 72.98 73.02 10.6K
15:12 73.07 73.21 73.07 73.17 7.0K
15:13 73.12 73.21 73.12 73.19 4.1K
15:14 73.19 73.20 73.16 73.20 3.0K
15:15 73.26 73.32 73.23 73.32 5.9K
15:16 73.29 73.29 73.25 73.25 5.8K
15:17 73.26 73.28 73.24 73.24 5.5K
15:18 73.25 73.25 73.14 73.14 6.0K
15:19 73.15 73.16 72.98 72.98 8.1K
15:20 73.01 73.05 73.01 73.02 9.8K
15:21 73.01 73.08 73.01 73.08 7.6K
15:22 73.13 73.30 73.13 73.30 7.8K
15:23 73.28 73.31 73.21 73.31 6.8K
15:24 73.41 73.42 73.25 73.25 11.0K
15:25 73.25 73.34 73.25 73.30 5.8K
15:26 73.39 73.44 73.34 73.44 7.7K
15:27 73.43 73.46 73.33 73.33 9.3K
15:28 73.32 73.32 73.22 73.32 9.1K
15:29 73.31 73.32 73.27 73.27 12.6K
15:30 73.27 73.27 73.22 73.22 5.9K
15:31 73.18 73.32 73.18 73.32 9.8K
15:32 73.31 73.31 73.27 73.31 8.3K
15:33 73.36 73.40 73.36 73.37 5.7K
15:34 73.28 73.31 73.26 73.31 64.9K
15:35 73.29 73.29 73.23 73.28 6.6K
15:36 73.31 73.43 73.31 73.43 6.9K
15:37 73.35 73.35 73.19 73.26 10.0K
15:38 73.21 73.21 73.09 73.16 8.4K
15:39 73.13 73.30 73.13 73.23 6.4K
15:40 73.19 73.21 73.17 73.17 7.4K
15:41 73.20 73.26 73.20 73.22 8.6K
15:42 73.18 73.18 73.06 73.07 7.6K
15:43 73.05 73.18 73.05 73.18 17.9K
15:44 73.14 73.15 73.05 73.05 9.4K
15:45 73.04 73.12 73.04 73.12 9.9K
15:46 73.13 73.34 73.13 73.32 12.6K
15:47 73.40 73.40 73.18 73.18 12.2K
15:48 73.14 73.14 73.00 73.00 11.2K
15:49 72.96 73.08 72.96 73.08 13.4K
15:50 73.05 73.07 73.05 73.07 12.2K
15:51 73.03 73.04 72.95 72.99 25.6K
15:52 72.91 72.91 72.89 72.89 15.9K
15:53 72.92 72.93 72.90 72.91 17.5K
15:54 72.88 72.88 72.84 72.85 26.6K
15:55 72.86 72.88 72.83 72.88 16.2K
15:56 72.88 72.91 72.69 72.69 33.5K
15:57 72.77 72.77 72.70 72.70 41.8K
15:58 72.68 72.71 72.62 72.62 34.6K
15:59 72.62 72.69 72.62 72.68 44.2K
16:00 72.66 72.66 72.25 72.59 650.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据