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 73.67 73.89 72.50 73.78 33.7K
09:32 73.78 73.78 73.20 73.29 13.4K
09:33 73.24 73.40 73.24 73.38 11.0K
09:34 73.23 73.80 73.23 73.51 16.5K
09:35 73.25 73.37 73.24 73.24 7.4K
09:36 73.29 73.39 73.15 73.23 17.0K
09:37 73.19 73.19 73.05 73.05 10.0K
09:38 73.06 73.36 73.06 73.35 10.9K
09:39 73.35 73.42 73.30 73.42 8.5K
09:40 73.46 73.50 73.31 73.50 8.2K
09:41 73.50 73.63 73.31 73.63 5.4K
09:42 73.63 73.63 73.34 73.36 5.7K
09:43 73.36 73.60 73.31 73.60 14.5K
09:44 73.60 73.60 73.42 73.49 11.8K
09:45 73.49 73.51 73.41 73.48 15.3K
09:46 73.58 73.58 73.46 73.46 9.6K
09:47 73.54 73.71 73.51 73.71 19.3K
09:48 73.69 73.71 73.61 73.61 6.3K
09:49 73.67 73.68 73.58 73.60 12.6K
09:50 73.51 73.60 73.51 73.58 6.3K
09:51 73.59 73.59 73.26 73.26 12.4K
09:52 73.25 73.25 73.21 73.22 14.1K
09:53 73.20 73.25 73.14 73.25 3.8K
09:54 73.25 73.43 73.25 73.38 6.1K
09:55 73.38 73.46 73.33 73.39 8.7K
09:56 73.42 73.44 73.39 73.39 5.8K
09:57 73.39 73.42 73.37 73.37 6.2K
09:58 73.33 73.35 73.26 73.32 8.5K
09:59 73.39 73.65 73.39 73.60 5.3K
10:00 73.55 73.67 73.55 73.67 9.3K
10:01 73.68 73.68 73.56 73.57 11.1K
10:02 73.46 73.48 73.40 73.48 6.7K
10:03 73.48 73.59 73.46 73.59 8.2K
10:04 73.54 73.58 73.54 73.58 4.5K
10:05 73.58 73.58 73.48 73.53 3.7K
10:06 73.43 73.67 73.43 73.67 6.9K
10:07 73.62 73.67 73.49 73.49 5.5K
10:08 73.49 73.60 73.49 73.60 17.1K
10:09 73.60 73.79 73.60 73.67 5.4K
10:10 73.69 73.82 73.67 73.82 6.7K
10:11 73.93 73.93 73.78 73.78 6.0K
10:12 73.74 73.76 73.71 73.74 10.6K
10:13 73.71 73.73 73.64 73.73 9.5K
10:14 73.73 73.82 73.73 73.78 23.3K
10:15 73.68 73.69 73.62 73.65 21.3K
10:16 73.74 73.74 73.63 73.66 4.6K
10:17 73.77 73.82 73.77 73.77 4.5K
10:18 73.86 73.94 73.83 73.83 5.2K
10:19 73.95 73.95 73.91 73.91 5.1K
10:20 73.91 73.95 73.86 73.86 3.1K
10:21 73.89 73.89 73.81 73.83 6.9K
10:22 73.83 73.93 73.83 73.86 3.3K
10:23 73.86 73.87 73.75 73.75 2.2K
10:24 73.75 73.75 73.66 73.66 2.5K
10:25 73.59 73.61 73.58 73.58 5.9K
10:26 73.58 73.69 73.58 73.67 5.4K
10:27 73.70 73.71 73.70 73.71 4.5K
10:28 73.71 73.76 73.71 73.73 3.8K
10:29 73.74 73.74 73.66 73.72 10.9K
10:30 73.78 73.78 73.63 73.63 3.9K
10:31 73.61 73.61 73.43 73.43 5.4K
10:32 73.52 73.53 73.43 73.53 7.0K
10:33 73.55 73.56 73.52 73.54 3.6K
10:34 73.54 73.59 73.44 73.49 5.4K
10:35 73.46 73.56 73.46 73.55 4.8K
10:36 73.59 73.62 73.51 73.51 4.2K
10:37 73.51 73.57 73.51 73.57 2.8K
10:38 73.57 73.57 73.46 73.46 5.2K
10:39 73.45 73.50 73.43 73.50 5.9K
10:40 73.57 73.59 73.57 73.58 5.5K
10:41 73.54 73.54 73.48 73.48 4.7K
10:42 73.46 73.46 73.34 73.34 2.8K
10:43 73.36 73.38 73.27 73.38 6.1K
10:44 73.27 73.28 73.16 73.16 18.2K
10:45 73.14 73.18 73.13 73.17 12.7K
10:46 73.17 73.26 73.14 73.20 5.1K
10:47 73.08 73.19 73.08 73.12 28.9K
10:48 73.10 73.19 73.10 73.19 18.4K
10:49 73.14 73.18 73.10 73.18 18.5K
10:50 73.18 73.19 73.11 73.11 36.2K
10:51 73.09 73.13 73.02 73.13 29.9K
10:52 73.10 73.10 73.07 73.07 4.5K
10:53 73.07 73.07 73.01 73.03 7.1K
10:54 73.00 73.03 73.00 73.03 4.5K
10:55 73.03 73.10 73.00 73.00 3.8K
10:56 73.02 73.02 72.93 73.01 7.5K
10:57 73.01 73.04 72.89 72.89 3.1K
10:58 72.89 72.89 72.80 72.84 6.0K
10:59 72.84 72.98 72.76 72.98 7.4K
11:00 72.94 72.96 72.92 72.92 4.1K
11:01 72.89 72.93 72.86 72.86 5.5K
11:02 72.84 72.93 72.84 72.91 2.5K
11:03 72.86 72.96 72.86 72.90 4.9K
11:04 72.90 72.91 72.87 72.91 5.1K
11:05 72.93 72.95 72.90 72.90 2.9K
11:06 72.90 72.92 72.87 72.92 3.9K
11:07 72.92 72.95 72.88 72.91 3.9K
11:08 72.86 72.98 72.86 72.98 4.9K
11:09 72.92 72.92 72.84 72.88 6.6K
11:10 72.88 72.92 72.80 72.92 5.6K
11:11 72.91 72.91 72.75 72.75 7.3K
11:12 72.80 72.80 72.77 72.79 3.2K
11:13 72.79 72.79 72.63 72.64 6.6K
11:14 72.64 72.64 72.61 72.61 5.4K
11:15 72.61 72.70 72.61 72.63 5.4K
11:16 72.63 72.68 72.55 72.55 5.8K
11:17 72.43 72.43 72.40 72.40 5.4K
11:18 72.41 72.41 72.31 72.33 6.4K
11:19 72.34 72.45 72.29 72.45 8.5K
11:20 72.49 72.65 72.49 72.65 5.8K
11:21 72.66 72.70 72.66 72.67 5.6K
11:22 72.66 72.72 72.66 72.72 5.6K
11:23 72.64 72.68 72.63 72.68 4.9K
11:24 72.64 72.64 72.55 72.57 20.7K
11:25 72.58 72.59 72.53 72.53 6.4K
11:26 72.50 72.64 72.50 72.64 5.4K
11:27 72.60 72.61 72.56 72.61 5.7K
11:28 72.61 72.64 72.57 72.57 4.2K
11:29 72.57 72.57 72.53 72.53 2.9K
11:30 72.53 72.63 72.49 72.49 7.1K
11:31 72.47 72.60 72.47 72.60 13.1K
11:32 72.61 72.69 72.57 72.69 2.9K
11:33 72.68 72.76 72.68 72.76 4.8K
11:34 72.76 72.77 72.76 72.77 2.4K
11:35 72.80 72.88 72.77 72.88 3.9K
11:36 72.85 72.92 72.80 72.91 7.4K
11:37 72.91 72.97 72.89 72.97 4.5K
11:38 72.97 73.06 72.94 72.94 5.9K
11:39 73.04 73.12 73.04 73.12 2.7K
11:40 73.11 73.11 73.06 73.06 4.3K
11:41 73.10 73.14 73.10 73.14 5.9K
11:42 73.21 73.21 73.18 73.18 5.2K
11:43 73.22 73.24 73.13 73.13 6.2K
11:44 73.13 73.14 73.13 73.14 3.1K
11:45 73.14 73.14 73.02 73.02 2.6K
11:46 73.03 73.15 73.03 73.10 5.6K
11:47 73.10 73.14 73.09 73.14 2.8K
11:48 73.08 73.14 73.08 73.10 4.8K
11:49 73.02 73.05 72.98 72.98 3.8K
11:50 72.87 72.88 72.86 72.86 5.0K
11:51 72.92 72.92 72.88 72.88 3.7K
11:52 72.91 72.94 72.84 72.94 22.0K
11:53 72.91 73.01 72.86 72.97 20.4K
11:54 72.99 73.00 72.99 73.00 7.0K
11:55 73.06 73.16 73.06 73.16 4.2K
11:56 73.16 73.16 73.16 73.16 2.0K
11:57 73.15 73.17 73.14 73.14 3.6K
11:58 73.13 73.24 73.13 73.24 7.0K
11:59 73.24 73.26 73.24 73.26 1.2K
12:00 73.26 73.28 73.22 73.28 3.7K
12:01 73.28 73.28 73.26 73.28 8.1K
12:02 73.25 73.30 73.25 73.30 24.8K
12:03 73.29 73.31 73.29 73.31 5.1K
12:04 73.34 73.35 73.31 73.31 8.6K
12:05 73.31 73.31 73.26 73.30 2.0K
12:06 73.31 73.42 73.31 73.42 4.5K
12:07 73.37 73.41 73.35 73.37 4.6K
12:08 73.32 73.32 73.25 73.31 13.9K
12:09 73.33 73.38 73.30 73.38 2.6K
12:10 73.41 73.41 73.29 73.34 7.1K
12:11 73.31 73.47 73.31 73.41 9.7K
12:12 73.40 73.42 73.40 73.42 7.4K
12:13 73.42 73.42 73.35 73.35 7.8K
12:14 73.35 73.38 73.35 73.35 12.7K
12:15 73.35 73.35 73.19 73.19 10.3K
12:16 73.19 73.22 73.19 73.20 8.3K
12:17 73.23 73.25 73.20 73.23 7.2K
12:18 73.13 73.13 73.06 73.06 42.0K
12:19 73.04 73.07 72.99 72.99 15.2K
12:20 73.00 73.02 72.97 73.00 7.1K
12:21 73.00 73.00 72.89 72.90 36.1K
12:22 72.93 73.03 72.93 72.98 12.6K
12:23 72.97 72.97 72.83 72.83 28.4K
12:24 72.89 72.90 72.87 72.90 6.1K
12:25 72.87 72.92 72.86 72.86 5.3K
12:26 72.92 72.95 72.89 72.95 8.4K
12:27 72.95 73.02 72.93 72.99 13.4K
12:28 73.01 73.12 73.01 73.12 10.0K
12:29 73.13 73.13 73.13 73.13 10.5K
12:30 73.15 73.21 73.15 73.21 11.6K
12:31 73.28 73.28 73.22 73.22 15.7K
12:32 73.16 73.16 72.76 72.85 30.1K
12:33 72.88 73.00 72.88 72.99 12.9K
12:34 73.08 73.14 73.08 73.14 15.3K
12:35 73.12 73.12 73.07 73.11 13.9K
12:36 73.14 73.14 73.00 73.00 16.5K
12:37 72.94 72.99 72.93 72.93 25.9K
12:38 72.89 72.93 72.87 72.87 19.3K
12:39 72.86 72.86 72.76 72.80 10.7K
12:40 72.72 72.75 72.70 72.70 18.6K
12:41 72.70 72.76 72.62 72.63 12.4K
12:42 72.56 72.69 72.56 72.69 6.5K
12:43 72.60 72.60 72.59 72.59 2.7K
12:44 72.52 72.56 72.50 72.52 18.2K
12:45 72.58 72.61 72.53 72.61 6.8K
12:46 72.61 72.61 72.50 72.57 5.1K
12:47 72.56 72.62 72.56 72.62 2.9K
12:48 72.63 72.63 72.44 72.46 3.1K
12:49 72.40 72.82 72.40 72.58 21.4K
12:50 72.63 72.66 72.60 72.60 6.1K
12:51 72.58 72.69 72.46 72.46 4.1K
12:52 72.43 72.51 72.39 72.51 5.1K
12:53 72.41 72.42 72.41 72.42 1.8K
12:54 72.42 72.42 72.30 72.34 4.0K
12:55 72.44 72.44 72.33 72.33 3.9K
12:56 72.36 72.46 72.36 72.43 4.5K
12:57 72.47 72.47 72.20 72.20 7.0K
12:58 72.18 72.23 72.17 72.23 3.7K
12:59 72.23 72.23 72.18 72.19 4.4K
13:00 72.19 72.19 72.04 72.04 3.6K
13:01 72.15 72.18 72.01 72.01 10.6K
13:02 72.13 72.13 72.00 72.09 3.6K
13:03 72.10 72.16 72.06 72.06 8.1K
13:04 72.01 72.10 72.01 72.04 4.9K
13:05 72.00 72.02 71.95 71.98 6.1K
13:06 72.08 72.19 72.08 72.13 10.9K
13:07 72.14 72.14 72.12 72.12 4.4K
13:08 72.06 72.06 71.97 71.97 1.5K
13:09 71.92 71.92 71.88 71.88 4.7K
13:10 71.83 71.83 71.78 71.82 2.6K
13:11 71.82 71.86 71.79 71.86 3.3K
13:12 71.86 71.86 71.65 71.68 3.5K
13:13 71.68 71.70 71.55 71.70 5.1K
13:14 71.67 71.76 71.63 71.65 3.4K
13:15 71.65 71.90 71.65 71.82 5.5K
13:16 71.82 71.92 71.82 71.82 2.2K
13:17 71.83 71.95 71.83 71.87 4.6K
13:18 71.87 71.98 71.84 71.96 3.5K
13:19 71.80 71.88 71.80 71.86 7.6K
13:20 71.84 71.84 71.80 71.80 2.4K
13:21 71.80 71.81 71.72 71.72 1.5K
13:22 71.75 71.75 71.65 71.65 1.8K
13:23 71.79 71.79 71.67 71.67 3.9K
13:24 71.78 71.78 71.76 71.76 7.2K
13:25 71.73 71.82 71.73 71.82 5.6K
13:26 71.81 71.94 71.81 71.94 9.5K
13:27 71.88 71.93 71.86 71.86 5.9K
13:28 71.90 71.90 71.73 71.73 9.0K
13:29 71.75 71.75 71.66 71.68 2.6K
13:30 71.75 71.81 71.71 71.72 6.8K
13:31 71.72 71.78 71.72 71.74 2.2K
13:32 71.73 71.75 71.73 71.75 4.0K
13:33 71.71 71.80 71.71 71.78 6.3K
13:34 71.78 71.81 71.73 71.73 5.3K
13:35 71.72 71.72 71.64 71.67 5.3K
13:36 71.67 72.15 71.67 72.15 25.3K
13:37 72.07 72.07 71.94 71.94 8.2K
13:38 71.98 72.03 71.97 71.97 6.0K
13:39 71.97 72.17 71.97 72.03 6.9K
13:40 72.06 72.10 72.06 72.10 5.2K
13:41 72.15 72.23 72.11 72.23 4.2K
13:42 72.25 72.40 72.25 72.37 5.7K
13:43 72.39 72.49 72.37 72.46 7.6K
13:44 72.47 72.58 72.47 72.58 8.0K
13:45 72.46 72.50 72.46 72.46 3.7K
13:46 72.46 72.46 72.33 72.33 2.8K
13:47 72.23 72.23 72.13 72.20 4.9K
13:48 72.07 72.16 72.07 72.16 2.8K
13:49 72.11 72.12 72.01 72.11 23.6K
13:50 72.10 72.10 72.02 72.04 2.5K
13:51 72.04 72.11 72.04 72.11 3.7K
13:52 72.11 72.11 71.98 72.05 5.8K
13:53 72.05 72.15 72.05 72.15 5.0K
13:54 72.10 72.10 72.06 72.06 4.2K
13:55 72.06 72.06 71.94 71.94 1.9K
13:56 71.99 72.08 71.99 72.06 5.9K
13:57 72.08 72.15 72.08 72.12 20.1K
13:58 72.12 72.15 72.07 72.15 7.8K
13:59 72.15 72.15 72.04 72.08 7.0K
14:00 72.07 72.12 72.07 72.12 2.5K
14:01 72.12 72.17 72.07 72.17 3.4K
14:02 72.18 72.18 72.06 72.07 3.8K
14:03 72.19 72.21 72.19 72.21 4.9K
14:04 72.29 72.29 72.17 72.26 6.7K
14:05 72.31 72.31 72.19 72.19 4.0K
14:06 72.16 72.18 72.14 72.14 1.8K
14:07 72.11 72.21 72.11 72.21 9.0K
14:08 72.06 72.06 72.00 72.00 4.0K
14:09 72.03 72.03 71.93 71.93 3.4K
14:10 71.89 71.97 71.86 71.94 4.1K
14:11 71.94 72.02 71.90 71.90 3.7K
14:12 71.93 71.93 71.86 71.86 7.3K
14:13 71.86 71.86 71.83 71.86 1.5K
14:14 71.78 71.84 71.78 71.78 5.0K
14:15 71.78 71.80 71.78 71.78 3.1K
14:16 71.79 71.87 71.79 71.81 7.7K
14:17 71.84 71.92 71.79 71.92 6.2K
14:18 71.98 72.05 71.97 72.01 6.3K
14:19 72.01 72.08 71.97 72.04 5.2K
14:20 72.04 72.10 72.04 72.10 9.5K
14:21 72.01 72.02 71.97 72.02 34.8K
14:22 72.02 72.02 71.96 71.96 20.0K
14:23 71.91 71.91 71.75 71.75 7.6K
14:24 71.84 71.84 71.79 71.79 14.0K
14:25 71.82 71.97 71.82 71.96 6.7K
14:26 71.88 71.95 71.85 71.85 3.9K
14:27 71.85 71.85 71.73 71.73 3.7K
14:28 71.73 71.73 71.66 71.66 2.2K
14:29 71.60 71.64 71.54 71.58 3.3K
14:30 71.50 71.53 71.50 71.53 3.3K
14:31 71.87 72.40 71.87 72.34 19.1K
14:32 72.29 72.29 72.11 72.11 14.1K
14:33 72.09 72.17 72.09 72.10 4.3K
14:34 72.07 72.10 72.03 72.03 3.3K
14:35 72.02 72.02 71.93 71.94 1.4K
14:36 71.94 71.94 71.71 71.79 3.5K
14:37 71.79 71.79 71.75 71.76 5.2K
14:38 71.76 71.85 71.75 71.75 6.2K
14:39 71.75 71.86 71.75 71.79 3.8K
14:40 71.83 71.83 71.80 71.80 5.1K
14:41 71.76 71.76 71.67 71.67 4.3K
14:42 71.63 71.68 71.62 71.66 4.3K
14:43 71.59 71.59 71.55 71.55 2.9K
14:44 71.54 71.56 71.50 71.56 5.2K
14:45 71.55 71.59 71.54 71.58 3.6K
14:46 71.58 71.69 71.58 71.64 5.1K
14:47 71.69 71.81 71.69 71.70 6.5K
14:48 71.68 71.68 71.59 71.67 5.4K
14:49 71.65 71.71 71.65 71.69 3.4K
14:50 71.73 71.78 71.72 71.76 4.3K
14:51 71.76 71.82 71.71 71.76 3.9K
14:52 71.71 71.77 71.71 71.71 3.9K
14:53 71.69 71.80 71.69 71.80 4.3K
14:54 71.84 71.85 71.74 71.74 2.9K
14:55 71.71 71.76 71.71 71.73 2.5K
14:56 71.71 71.71 71.67 71.70 4.0K
14:57 71.68 71.69 71.59 71.61 5.8K
14:58 71.63 71.69 71.63 71.69 4.6K
14:59 71.63 71.71 71.63 71.71 5.9K
15:00 71.72 71.72 71.57 71.61 10.5K
15:01 71.58 71.64 71.56 71.56 6.4K
15:02 71.59 71.59 71.56 71.56 3.2K
15:03 71.58 71.58 71.53 71.58 4.9K
15:04 71.54 71.55 71.46 71.46 2.9K
15:05 71.46 71.48 71.42 71.42 1.6K
15:06 71.43 71.43 71.40 71.43 4.3K
15:07 71.43 71.43 71.21 71.21 4.4K
15:08 71.21 71.27 71.20 71.24 3.3K
15:09 71.14 71.14 71.11 71.11 46.0K
15:10 71.14 71.14 71.04 71.04 7.5K
15:11 70.99 71.12 70.99 71.07 8.9K
15:12 71.07 71.18 71.05 71.18 24.5K
15:13 71.21 71.21 71.17 71.18 12.0K
15:14 71.12 71.19 71.12 71.18 39.2K
15:15 71.16 71.16 71.09 71.10 27.4K
15:16 71.14 71.20 71.14 71.19 9.5K
15:17 71.19 71.20 71.03 71.03 23.8K
15:18 70.95 71.02 70.94 70.94 22.2K
15:19 70.94 71.09 70.94 71.02 14.3K
15:20 70.97 70.97 70.92 70.95 16.4K
15:21 70.97 71.07 70.94 71.03 27.7K
15:22 70.97 71.10 70.97 71.10 18.4K
15:23 71.08 71.08 71.02 71.05 16.9K
15:24 71.14 71.24 71.09 71.24 26.2K
15:25 71.15 71.15 70.99 71.02 22.7K
15:26 71.07 71.22 71.07 71.22 20.2K
15:27 71.18 71.21 71.12 71.16 8.5K
15:28 71.17 71.27 71.17 71.27 11.4K
15:29 71.28 71.33 71.25 71.28 11.5K
15:30 71.31 71.31 71.17 71.17 5.3K
15:31 71.17 71.22 71.10 71.22 12.9K
15:32 71.22 71.22 71.11 71.11 9.1K
15:33 71.11 71.11 70.91 70.91 6.4K
15:34 70.93 70.95 70.79 70.79 5.9K
15:35 70.86 70.87 70.83 70.83 10.6K
15:36 70.83 70.83 70.58 70.59 4.4K
15:37 70.66 70.69 70.55 70.56 15.6K
15:38 70.56 70.56 70.27 70.27 11.8K
15:39 70.26 70.35 70.26 70.30 8.1K
15:40 70.30 70.30 70.20 70.20 7.3K
15:41 70.22 70.36 70.19 70.36 4.9K
15:42 70.36 70.42 70.34 70.42 11.7K
15:43 70.41 70.48 70.41 70.44 6.8K
15:44 70.31 70.31 70.14 70.14 10.7K
15:45 70.18 70.18 69.96 69.96 10.3K
15:46 69.93 70.01 69.92 70.01 10.2K
15:47 70.00 70.00 69.80 69.80 9.8K
15:48 69.81 69.82 69.72 69.82 10.2K
15:49 69.83 69.83 69.72 69.74 9.9K
15:50 69.71 69.74 69.60 69.61 11.6K
15:51 69.66 69.77 69.60 69.77 17.7K
15:52 69.83 69.92 69.83 69.92 15.5K
15:53 70.05 70.13 70.00 70.13 27.5K
15:54 70.12 70.14 70.03 70.03 21.6K
15:55 70.07 70.27 70.06 70.19 36.5K
15:56 70.20 70.20 70.02 70.14 39.3K
15:57 70.29 70.42 70.28 70.31 41.8K
15:58 70.34 70.42 70.34 70.38 67.6K
15:59 70.39 70.39 70.33 70.34 35.7K
16:00 70.34 70.42 70.34 70.37 723.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据