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 70.37 71.86 70.35 70.35 53.5K
09:32 69.95 70.41 69.95 70.41 27.1K
09:33 70.41 70.92 70.41 70.92 15.1K
09:34 70.85 70.85 70.67 70.67 7.0K
09:35 70.57 70.76 70.56 70.76 31.6K
09:36 70.89 70.94 70.83 70.94 17.4K
09:37 70.78 70.80 70.65 70.65 16.8K
09:38 70.75 70.89 70.62 70.62 11.0K
09:39 70.74 70.74 70.74 70.74 11.3K
09:40 70.82 70.94 70.80 70.94 9.9K
09:41 71.04 71.04 70.66 70.66 14.9K
09:42 70.79 70.98 70.79 70.87 12.0K
09:43 70.87 70.87 70.74 70.74 10.1K
09:44 70.74 70.74 70.38 70.38 8.3K
09:45 70.49 70.72 70.49 70.64 13.6K
09:46 70.64 70.83 70.61 70.61 12.1K
09:47 70.79 70.85 70.79 70.85 9.1K
09:48 71.20 71.29 71.20 71.29 4.2K
09:49 71.22 71.38 71.22 71.38 6.2K
09:50 71.49 71.58 71.39 71.42 10.7K
09:51 71.29 71.47 71.29 71.46 8.4K
09:52 71.36 71.50 71.36 71.49 12.4K
09:53 71.45 71.77 71.44 71.77 6.9K
09:54 71.77 71.91 71.77 71.86 8.8K
09:55 71.80 71.92 71.80 71.92 8.8K
09:56 72.00 72.00 71.75 71.77 11.9K
09:57 71.77 71.77 71.76 71.76 5.7K
09:58 71.97 72.14 71.97 72.14 4.6K
09:59 72.13 72.18 72.01 72.18 4.5K
10:00 72.18 72.21 72.15 72.20 4.9K
10:01 72.28 72.28 72.09 72.09 11.3K
10:02 72.09 72.10 72.00 72.03 8.4K
10:03 72.01 72.01 71.80 71.95 16.1K
10:04 71.96 71.96 71.93 71.93 26.0K
10:05 71.93 72.13 71.93 72.09 11.1K
10:06 72.12 72.22 72.11 72.22 8.7K
10:07 72.18 72.38 72.18 72.38 8.1K
10:08 72.32 72.32 71.96 71.96 14.1K
10:09 71.92 71.94 71.82 71.94 30.1K
10:10 71.86 71.88 71.81 71.81 8.2K
10:11 71.80 72.62 71.80 72.62 12.7K
10:12 72.91 73.30 72.91 73.30 21.3K
10:13 73.72 73.72 73.20 73.62 28.4K
10:14 73.62 74.08 73.62 74.08 11.2K
10:15 74.26 74.26 74.12 74.23 18.5K
10:16 74.12 74.32 73.96 74.32 21.6K
10:17 73.99 74.42 73.99 74.42 8.6K
10:18 74.39 74.63 74.39 74.63 8.6K
10:19 74.63 74.75 74.29 74.29 13.9K
10:20 74.36 74.36 74.13 74.13 6.9K
10:21 74.29 74.29 73.85 73.85 11.6K
10:22 73.81 73.81 73.64 73.64 6.2K
10:23 73.59 73.59 73.05 73.29 16.6K
10:24 73.03 73.03 72.81 72.81 8.5K
10:25 72.66 72.66 72.40 72.40 13.3K
10:26 72.31 72.36 72.18 72.36 24.4K
10:27 72.26 72.66 72.26 72.66 23.2K
10:28 72.55 72.55 72.21 72.23 9.6K
10:29 72.40 72.40 71.95 71.95 9.8K
10:30 72.01 72.01 71.82 71.95 8.2K
10:31 71.95 71.97 71.95 71.95 6.3K
10:32 71.97 72.03 71.97 72.00 8.7K
10:33 72.00 72.31 72.00 72.28 15.1K
10:34 72.28 72.45 72.28 72.45 11.6K
10:35 72.65 72.65 72.27 72.27 15.1K
10:36 72.11 72.11 71.97 71.99 9.9K
10:37 71.87 71.90 71.82 71.87 5.9K
10:38 71.87 71.87 71.87 71.87 1.7K
10:39 71.77 71.77 71.53 71.53 5.6K
10:40 71.53 71.53 71.53 71.53 4.8K
10:41 71.46 71.56 71.46 71.56 4.6K
10:42 71.56 71.56 71.18 71.18 5.0K
10:43 71.13 71.30 71.13 71.30 2.8K
10:44 71.30 71.58 71.30 71.58 4.3K
10:45 71.54 71.54 71.54 71.54 4.7K
10:46 71.66 71.66 71.66 71.66 3.6K
10:47 71.73 71.94 71.73 71.94 5.2K
10:48 71.83 71.83 71.75 71.75 3.4K
10:49 71.75 71.87 71.75 71.87 2.2K
10:50 71.87 72.12 71.87 72.04 3.3K
10:51 72.04 72.42 72.04 72.42 4.3K
10:52 72.42 72.59 72.42 72.59 4.7K
10:53 72.59 72.74 72.59 72.74 3.7K
10:54 72.57 72.71 72.57 72.71 1.8K
10:55 72.96 73.03 72.96 73.03 1.8K
10:56 73.14 73.27 73.14 73.27 6.8K
10:57 73.08 73.08 72.85 72.90 6.1K
10:58 72.78 72.96 72.78 72.96 4.5K
10:59 72.96 72.96 72.83 72.84 3.9K
11:00 72.75 72.75 72.69 72.69 3.5K
11:01 72.87 72.87 72.61 72.61 13.4K
11:02 72.61 72.85 72.61 72.80 15.3K
11:03 72.80 72.97 72.80 72.97 4.9K
11:04 72.99 73.09 72.99 73.04 8.0K
11:05 73.04 73.10 73.04 73.05 16.1K
11:06 73.03 73.03 72.74 72.74 15.1K
11:07 72.74 72.74 72.64 72.66 7.0K
11:08 72.55 72.55 72.39 72.39 7.7K
11:09 72.42 72.43 72.32 72.32 4.6K
11:10 72.24 72.24 72.21 72.21 4.6K
11:11 72.21 72.21 72.03 72.06 8.1K
11:12 72.13 72.29 72.13 72.24 10.8K
11:13 72.12 72.22 72.10 72.10 7.4K
11:14 72.08 72.23 72.08 72.23 9.5K
11:15 72.29 72.29 71.64 71.64 17.1K
11:16 71.42 71.51 70.98 71.12 27.3K
11:17 70.98 71.22 70.98 71.07 13.9K
11:18 71.07 71.45 71.07 71.25 15.9K
11:19 71.25 71.42 71.25 71.42 4.3K
11:20 71.23 71.62 71.23 71.41 8.3K
11:21 71.51 71.60 71.51 71.56 2.4K
11:22 71.56 71.65 71.42 71.42 22.2K
11:23 71.42 71.42 71.19 71.29 3.8K
11:24 71.21 71.21 71.11 71.11 13.0K
11:25 71.07 71.10 70.99 70.99 4.3K
11:26 70.99 71.10 70.99 71.10 6.1K
11:27 71.10 71.10 70.95 70.95 4.8K
11:28 70.95 70.98 70.87 70.98 2.8K
11:29 71.00 71.09 71.00 71.00 2.8K
11:30 71.00 71.00 70.95 70.95 2.2K
11:31 70.95 70.98 70.93 70.93 2.3K
11:32 71.01 71.12 71.01 71.12 3.7K
11:33 71.13 71.14 71.12 71.12 2.5K
11:34 71.05 71.24 71.05 71.24 3.5K
11:35 71.24 71.35 71.24 71.35 4.7K
11:36 71.35 71.47 71.35 71.47 5.2K
11:37 71.51 71.71 71.51 71.71 3.6K
11:38 71.71 71.71 71.64 71.64 5.2K
11:39 71.78 71.89 71.77 71.77 4.2K
11:40 71.68 71.80 71.68 71.73 3.1K
11:41 71.73 71.80 71.69 71.77 3.0K
11:42 71.85 72.02 71.85 71.99 2.4K
11:43 71.99 72.27 71.99 72.25 3.3K
11:44 72.25 72.29 72.10 72.29 4.6K
11:45 72.24 72.24 72.23 72.23 1.7K
11:46 72.36 72.36 72.26 72.26 2.4K
11:47 72.19 72.19 72.19 72.19 2.7K
11:48 71.94 72.04 71.94 72.04 4.1K
11:49 72.04 72.04 71.98 71.98 4.3K
11:50 71.98 72.25 71.98 72.14 4.7K
11:51 72.14 72.33 72.14 72.33 1.2K
11:52 72.33 72.33 72.06 72.06 4.6K
11:53 72.12 72.12 72.11 72.11 3.6K
11:54 72.15 72.15 72.06 72.06 3.4K
11:55 71.90 71.91 71.83 71.83 2.0K
11:56 71.88 71.95 71.82 71.87 6.6K
11:57 71.90 71.94 71.90 71.94 5.0K
11:58 71.94 71.94 71.88 71.88 2.5K
11:59 71.87 71.87 71.76 71.86 9.6K
12:00 71.86 71.87 71.80 71.87 7.2K
12:01 71.72 71.79 71.59 71.59 4.6K
12:02 71.59 71.64 71.59 71.59 1.9K
12:03 71.59 71.59 71.46 71.52 4.0K
12:04 71.52 71.52 71.44 71.46 3.4K
12:05 71.46 71.53 71.40 71.50 3.3K
12:06 71.50 71.50 71.50 71.50 3.0K
12:07 71.50 71.55 71.50 71.55 3.7K
12:08 71.55 71.55 71.39 71.39 1.4K
12:09 71.39 71.40 71.36 71.36 11.0K
12:10 71.37 71.37 71.36 71.36 2.3K
12:11 71.36 71.36 71.19 71.19 17.6K
12:12 71.19 71.31 71.19 71.31 4.5K
12:13 71.37 71.37 71.20 71.20 5.8K
12:14 71.20 71.33 71.20 71.33 4.5K
12:15 71.33 71.46 71.32 71.32 3.9K
12:16 71.32 71.36 71.32 71.36 2.0K
12:17 71.36 71.50 71.36 71.44 2.6K
12:18 71.44 71.49 71.44 71.45 3.1K
12:19 71.45 71.49 71.35 71.35 2.6K
12:20 71.35 71.52 71.30 71.52 3.1K
12:21 71.50 71.58 71.50 71.51 4.1K
12:22 71.51 71.55 71.46 71.46 4.9K
12:23 71.42 71.42 71.23 71.23 17.3K
12:24 71.34 71.34 71.34 71.34 1.1K
12:25 71.34 71.57 71.34 71.57 5.4K
12:26 71.54 71.54 71.54 71.54 2.4K
12:27 71.62 71.65 71.54 71.65 2.2K
12:28 71.76 71.91 71.76 71.87 10.7K
12:29 71.86 71.86 71.66 71.77 5.1K
12:30 71.77 71.80 71.77 71.80 1.8K
12:31 71.86 71.91 71.77 71.89 6.4K
12:32 71.89 71.96 71.89 71.90 2.9K
12:33 71.96 72.00 71.91 71.91 3.6K
12:34 71.95 72.06 71.95 72.06 2.7K
12:35 72.00 72.00 71.81 71.81 4.0K
12:36 71.81 71.87 71.75 71.75 4.3K
12:37 71.85 71.91 71.85 71.90 1.8K
12:38 71.80 71.93 71.80 71.93 3.3K
12:39 71.93 71.93 71.83 71.83 2.4K
12:40 71.83 71.83 71.68 71.68 4.7K
12:41 71.67 71.79 71.67 71.79 6.5K
12:42 71.76 71.76 71.72 71.72 1.5K
12:43 71.64 71.64 71.53 71.53 2.9K
12:44 71.53 71.53 71.40 71.40 2.3K
12:45 71.33 71.33 71.27 71.33 2.6K
12:46 71.27 71.27 71.16 71.16 4.3K
12:47 71.16 71.20 71.16 71.16 2.6K
12:48 71.17 71.19 71.15 71.19 2.3K
12:49 71.17 71.17 71.07 71.16 4.5K
12:50 71.17 71.17 71.09 71.09 2.9K
12:51 71.17 71.18 71.08 71.08 3.6K
12:52 71.08 71.21 71.08 71.13 3.2K
12:53 71.13 71.14 71.09 71.14 9.3K
12:54 71.14 71.15 71.14 71.15 1.4K
12:55 71.16 71.28 71.16 71.28 7.8K
12:56 71.28 71.28 71.17 71.17 6.3K
12:57 71.17 71.26 71.14 71.14 5.1K
12:58 71.14 71.20 71.14 71.20 2.7K
12:59 71.15 71.15 71.02 71.08 4.1K
13:00 71.04 71.06 71.00 71.06 4.1K
13:01 71.06 71.92 71.06 71.92 13.6K
13:02 71.92 71.97 71.92 71.92 24.9K
13:03 71.93 71.93 71.93 71.93 4.1K
13:04 71.93 71.93 71.55 71.55 4.7K
13:05 71.39 71.39 71.30 71.30 5.3K
13:06 71.32 71.35 71.23 71.23 16.1K
13:07 71.23 71.35 71.17 71.17 9.1K
13:08 71.20 71.20 71.11 71.15 4.1K
13:09 71.15 71.27 71.15 71.27 5.3K
13:10 71.27 71.30 71.18 71.24 8.5K
13:11 71.24 71.32 71.21 71.32 6.6K
13:12 71.32 71.38 71.25 71.26 4.6K
13:13 71.26 71.40 71.26 71.40 3.4K
13:14 71.47 71.57 71.41 71.57 4.1K
13:15 71.60 71.75 71.60 71.75 2.6K
13:16 71.86 71.92 71.84 71.92 18.0K
13:17 71.95 72.06 71.95 72.04 2.4K
13:18 72.04 72.04 71.94 71.94 5.9K
13:19 71.98 72.09 71.98 72.09 3.0K
13:20 72.06 72.27 72.06 72.27 6.9K
13:21 72.15 72.16 72.09 72.09 8.1K
13:22 72.09 72.09 71.95 71.95 6.7K
13:23 71.89 71.94 71.88 71.94 7.6K
13:24 71.93 71.94 71.85 71.94 6.1K
13:25 71.98 72.11 71.94 72.03 9.5K
13:26 72.03 72.07 72.03 72.05 5.7K
13:27 72.05 72.05 72.01 72.01 15.2K
13:28 72.00 72.00 71.89 71.89 6.5K
13:29 71.88 71.94 71.88 71.90 6.0K
13:30 71.90 72.14 71.90 72.10 3.4K
13:31 72.15 72.22 72.15 72.19 9.1K
13:32 72.15 72.18 72.01 72.01 6.1K
13:33 71.97 71.97 71.85 71.85 13.1K
13:34 71.89 71.90 71.88 71.89 7.5K
13:35 71.90 71.97 71.90 71.96 12.3K
13:36 71.95 71.96 71.94 71.94 4.6K
13:37 71.94 72.10 71.92 72.10 10.5K
13:38 72.13 72.24 72.09 72.24 6.5K
13:39 72.18 72.21 72.09 72.14 5.5K
13:40 72.21 72.36 72.21 72.36 6.8K
13:41 72.43 72.43 72.29 72.29 10.6K
13:42 72.29 72.38 72.15 72.38 5.0K
13:43 72.37 72.37 72.37 72.37 6.0K
13:44 72.57 72.60 72.48 72.60 9.9K
13:45 72.60 72.65 72.55 72.62 4.7K
13:46 72.66 72.82 72.66 72.82 2.3K
13:47 72.62 72.62 72.52 72.52 9.6K
13:48 72.81 72.85 72.74 72.77 11.8K
13:49 72.84 72.88 72.82 72.84 16.6K
13:50 72.90 72.90 72.65 72.65 27.9K
13:51 72.65 72.73 72.60 72.73 4.8K
13:52 72.73 72.80 72.69 72.78 6.2K
13:53 72.78 72.79 72.57 72.57 16.7K
13:54 72.57 72.63 72.49 72.61 17.3K
13:55 72.61 72.63 72.55 72.55 7.1K
13:56 72.66 72.66 72.44 72.44 11.1K
13:57 72.51 72.51 72.41 72.46 7.2K
13:58 72.47 72.58 72.47 72.56 6.4K
13:59 72.56 72.75 72.56 72.73 16.9K
14:00 72.73 72.75 72.72 72.75 5.1K
14:01 72.81 72.88 72.76 72.84 11.6K
14:02 72.75 72.77 72.67 72.67 6.0K
14:03 72.59 72.66 72.59 72.61 4.1K
14:04 72.69 72.69 72.57 72.57 10.0K
14:05 72.63 72.68 72.62 72.64 23.5K
14:06 72.54 72.54 72.41 72.41 4.2K
14:07 72.42 72.42 72.18 72.18 8.4K
14:08 72.22 72.36 72.22 72.35 6.3K
14:09 72.36 72.44 72.36 72.37 2.8K
14:10 72.37 72.37 72.34 72.35 3.8K
14:11 72.35 72.61 72.35 72.61 4.4K
14:12 72.52 72.52 72.36 72.36 5.9K
14:13 72.36 72.36 72.19 72.19 3.3K
14:14 72.17 72.30 72.17 72.30 4.3K
14:15 72.34 72.38 72.23 72.28 9.4K
14:16 72.28 72.33 72.24 72.32 11.8K
14:17 72.38 72.52 72.38 72.39 7.0K
14:18 72.50 72.50 72.39 72.47 4.0K
14:19 72.49 72.59 72.46 72.59 5.4K
14:20 72.61 72.67 72.61 72.64 3.8K
14:21 72.62 72.73 72.62 72.68 3.0K
14:22 72.68 72.68 72.59 72.61 2.7K
14:23 72.71 72.78 72.71 72.75 4.1K
14:24 72.75 72.77 72.69 72.69 3.2K
14:25 72.69 72.69 72.55 72.65 3.8K
14:26 72.65 72.65 72.47 72.47 5.2K
14:27 72.47 72.47 72.28 72.33 3.2K
14:28 72.42 72.42 72.29 72.32 3.6K
14:29 72.32 72.32 72.23 72.25 3.4K
14:30 72.26 72.26 72.13 72.13 6.8K
14:31 72.15 72.21 72.14 72.14 3.8K
14:32 72.14 72.15 72.08 72.12 6.5K
14:33 72.12 72.21 72.08 72.08 5.1K
14:34 72.08 72.18 72.08 72.13 2.6K
14:35 72.13 72.16 72.13 72.15 3.7K
14:36 72.17 72.25 72.17 72.25 3.8K
14:37 72.34 72.34 72.27 72.28 5.6K
14:38 72.25 72.35 72.24 72.35 4.0K
14:39 72.30 72.32 72.25 72.32 4.8K
14:40 72.35 72.35 72.32 72.33 3.1K
14:41 72.31 72.31 72.23 72.23 5.4K
14:42 72.28 72.37 72.28 72.35 6.0K
14:43 72.35 72.35 72.24 72.24 4.7K
14:44 72.27 72.27 72.23 72.23 4.3K
14:45 72.27 72.37 72.26 72.26 8.1K
14:46 72.21 72.21 72.04 72.08 7.7K
14:47 72.07 72.18 72.07 72.18 2.9K
14:48 72.18 72.26 72.18 72.21 5.3K
14:49 72.17 72.17 72.09 72.12 6.0K
14:50 72.12 72.21 72.12 72.21 2.7K
14:51 72.11 72.19 72.11 72.19 4.6K
14:52 72.19 72.19 71.96 71.96 4.3K
14:53 71.98 71.98 71.98 71.98 3.0K
14:54 71.98 72.06 71.98 72.00 5.4K
14:55 72.00 72.01 71.87 71.87 3.4K
14:56 71.87 71.91 71.80 71.83 4.9K
14:57 71.83 71.83 71.75 71.76 5.8K
14:58 71.76 71.87 71.76 71.87 2.4K
14:59 71.81 71.81 71.75 71.75 5.0K
15:00 71.75 71.81 71.75 71.81 4.9K
15:01 71.81 72.17 71.81 71.99 11.5K
15:02 72.10 72.10 72.02 72.02 4.3K
15:03 72.02 72.02 71.91 72.02 3.6K
15:04 71.97 71.97 71.88 71.88 3.9K
15:05 71.94 71.96 71.87 71.87 4.1K
15:06 71.87 71.91 71.84 71.84 2.2K
15:07 71.84 71.97 71.84 71.89 5.4K
15:08 71.84 71.96 71.83 71.96 7.0K
15:09 71.97 71.97 71.89 71.93 5.9K
15:10 71.88 71.91 71.85 71.85 5.7K
15:11 71.77 71.88 71.75 71.88 14.8K
15:12 71.79 71.79 71.75 71.75 8.7K
15:13 71.72 71.86 71.72 71.86 4.6K
15:14 71.86 71.93 71.86 71.93 4.9K
15:15 71.83 71.83 71.74 71.74 27.0K
15:16 71.77 71.77 71.64 71.64 6.8K
15:17 71.65 71.72 71.60 71.72 7.0K
15:18 71.73 71.88 71.71 71.88 8.8K
15:19 71.86 71.97 71.79 71.94 21.2K
15:20 71.96 71.96 71.91 71.91 6.2K
15:21 71.91 71.95 71.91 71.94 3.3K
15:22 71.90 71.90 71.82 71.89 14.8K
15:23 71.87 72.01 71.85 72.01 9.6K
15:24 71.95 71.97 71.88 71.97 14.5K
15:25 71.90 71.90 71.80 71.80 12.1K
15:26 71.83 71.89 71.81 71.81 12.7K
15:27 71.81 71.81 71.72 71.77 7.3K
15:28 71.79 71.79 71.66 71.66 7.4K
15:29 71.66 71.66 71.59 71.63 6.2K
15:30 71.63 71.71 71.63 71.63 11.5K
15:31 71.61 71.69 71.56 71.69 13.3K
15:32 71.69 71.75 71.69 71.75 8.6K
15:33 71.77 71.89 71.75 71.89 5.9K
15:34 72.05 72.05 71.99 71.99 14.0K
15:35 71.98 72.12 71.98 72.12 7.2K
15:36 72.12 72.12 71.99 71.99 20.1K
15:37 71.97 71.97 71.97 71.97 5.8K
15:38 71.90 72.11 71.90 72.03 17.7K
15:39 72.03 72.15 72.03 72.04 11.7K
15:40 72.04 72.04 71.96 71.96 8.4K
15:41 71.90 71.90 71.79 71.80 10.4K
15:42 71.71 71.71 71.57 71.57 12.4K
15:43 71.59 71.66 71.53 71.53 17.0K
15:44 71.53 71.54 71.50 71.52 7.8K
15:45 71.42 71.45 71.31 71.36 7.1K
15:46 71.38 71.41 71.28 71.39 16.2K
15:47 71.39 71.39 71.34 71.34 11.1K
15:48 71.34 71.40 71.32 71.39 12.1K
15:49 71.37 71.37 71.30 71.30 14.3K
15:50 71.32 71.40 71.32 71.39 6.4K
15:51 71.37 71.38 71.29 71.29 18.7K
15:52 71.30 71.40 71.30 71.40 29.4K
15:53 71.45 71.53 71.45 71.51 20.7K
15:54 71.57 71.61 71.55 71.61 24.0K
15:55 71.52 71.53 71.42 71.53 22.2K
15:56 71.52 71.74 71.52 71.66 47.6K
15:57 71.66 71.68 71.62 71.68 48.6K
15:58 71.75 71.75 71.59 71.63 42.6K
15:59 71.62 71.64 71.59 71.59 30.1K
16:00 71.56 72.10 71.50 71.55 657.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据