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 69.13 70.81 69.13 69.48 21.0K
09:32 69.48 69.77 69.48 69.77 3.6K
09:33 69.77 69.95 69.75 69.78 8.3K
09:34 69.78 69.98 69.66 69.98 4.0K
09:35 70.03 70.03 69.62 69.76 6.9K
09:36 70.03 70.11 69.78 69.78 9.4K
09:37 69.78 69.78 69.50 69.50 1.4K
09:38 69.50 69.50 69.23 69.41 4.3K
09:39 69.41 69.67 69.41 69.62 5.0K
09:40 70.01 70.26 70.01 70.26 5.4K
09:41 70.33 70.33 70.25 70.33 5.6K
09:42 70.54 70.80 70.54 70.79 2.5K
09:43 70.86 70.86 70.63 70.63 4.6K
09:44 70.76 70.76 70.57 70.62 4.3K
09:45 70.62 70.62 70.03 70.03 2.9K
09:46 70.16 70.22 70.16 70.22 5.6K
09:47 70.22 70.22 70.10 70.10 2.6K
09:48 70.10 70.15 70.04 70.11 8.0K
09:49 70.21 70.21 70.11 70.20 3.6K
09:50 70.15 70.15 69.97 70.15 4.6K
09:51 70.16 70.38 70.16 70.33 3.8K
09:52 70.30 70.43 70.30 70.43 6.3K
09:53 70.43 70.45 70.38 70.38 3.7K
09:54 70.36 70.40 70.35 70.40 3.4K
09:55 70.39 70.39 70.24 70.27 5.4K
09:56 70.27 70.41 70.23 70.41 3.6K
09:57 70.41 70.58 70.40 70.58 5.3K
09:58 70.62 70.62 70.60 70.62 4.2K
09:59 70.57 70.59 70.52 70.59 6.5K
10:00 70.51 70.51 70.50 70.50 3.5K
10:01 70.45 70.80 70.40 70.75 26.1K
10:02 70.76 70.83 70.70 70.70 23.6K
10:03 70.57 70.57 70.34 70.34 11.3K
10:04 70.42 70.59 70.42 70.46 16.0K
10:05 70.41 70.51 70.41 70.49 42.2K
10:06 70.49 70.49 70.34 70.34 7.0K
10:07 70.34 70.34 70.14 70.17 5.5K
10:08 70.12 70.12 70.00 70.00 4.1K
10:09 70.03 70.03 69.95 70.01 3.0K
10:10 70.06 70.06 69.86 69.86 4.8K
10:11 69.86 69.99 69.86 69.98 4.4K
10:12 70.05 70.08 70.00 70.00 3.7K
10:13 70.00 70.04 69.99 69.99 3.0K
10:14 69.99 69.99 69.82 69.82 3.9K
10:15 69.76 69.76 69.63 69.63 1.1K
10:16 69.78 69.83 69.78 69.83 6.9K
10:17 69.83 69.83 69.83 69.83 1.1K
10:18 69.81 69.86 69.81 69.83 2.7K
10:19 69.83 69.87 69.80 69.85 4.1K
10:20 69.86 69.86 69.79 69.79 3.8K
10:21 69.79 69.96 69.79 69.96 2.6K
10:22 69.96 69.96 69.90 69.90 3.5K
10:23 69.87 69.87 69.81 69.82 18.2K
10:24 69.82 70.13 69.82 70.10 7.1K
10:25 70.10 70.22 70.10 70.14 2.9K
10:26 70.14 70.21 70.13 70.18 4.5K
10:27 70.18 70.19 70.14 70.19 2.3K
10:28 70.24 70.26 70.24 70.26 6.8K
10:29 70.26 70.26 70.20 70.23 7.2K
10:30 70.16 70.27 70.16 70.27 2.7K
10:31 70.32 70.35 70.32 70.34 2.7K
10:32 70.45 70.57 70.45 70.47 6.7K
10:33 70.46 70.53 70.46 70.53 2.3K
10:34 70.56 70.56 70.50 70.50 8.2K
10:35 70.48 70.62 70.48 70.55 3.0K
10:36 70.56 70.56 70.50 70.50 2.1K
10:37 70.42 70.52 70.42 70.52 5.6K
10:38 70.52 70.52 70.40 70.48 14.1K
10:39 70.40 70.40 70.36 70.36 2.8K
10:40 70.31 70.31 70.26 70.26 3.2K
10:41 70.26 70.26 70.21 70.24 4.6K
10:42 70.25 70.25 70.19 70.20 8.0K
10:43 70.16 70.22 70.15 70.22 6.3K
10:44 70.22 70.22 70.16 70.20 2.6K
10:45 70.09 70.09 70.07 70.07 1.8K
10:46 70.07 70.11 70.07 70.11 4.0K
10:47 70.12 70.28 70.12 70.28 6.0K
10:48 70.25 70.39 70.25 70.27 5.6K
10:49 70.23 70.23 70.08 70.10 3.7K
10:50 70.05 70.07 69.98 69.98 4.0K
10:51 69.98 69.98 69.95 69.96 8.3K
10:52 70.00 70.01 69.85 69.85 11.1K
10:53 69.87 69.87 69.71 69.71 5.6K
10:54 69.65 69.68 69.60 69.62 2.7K
10:55 69.62 69.63 69.52 69.63 5.6K
10:56 69.63 69.75 69.63 69.75 4.6K
10:57 69.75 69.75 69.60 69.60 5.6K
10:58 69.60 69.67 69.60 69.67 27.4K
10:59 69.71 69.73 69.69 69.72 15.3K
11:00 69.66 69.67 69.62 69.67 6.5K
11:01 69.64 69.74 69.64 69.65 5.2K
11:02 69.65 69.71 69.65 69.71 2.1K
11:03 69.77 69.77 69.70 69.70 4.9K
11:04 69.70 69.78 69.70 69.78 3.0K
11:05 69.78 69.90 69.78 69.90 22.2K
11:06 69.86 70.02 69.85 69.97 7.8K
11:07 69.97 70.24 69.97 70.24 2.7K
11:08 70.17 70.17 70.07 70.07 3.9K
11:09 70.07 70.17 70.07 70.09 2.9K
11:10 70.09 70.12 70.04 70.04 3.2K
11:11 70.03 70.07 70.03 70.07 5.7K
11:12 70.07 70.10 70.05 70.05 5.0K
11:13 70.05 70.05 70.00 70.03 3.6K
11:14 70.03 70.03 69.97 69.97 4.4K
11:15 69.97 70.07 69.97 69.99 4.8K
11:16 70.01 70.19 70.01 70.19 7.5K
11:17 70.25 70.25 70.16 70.16 6.2K
11:18 70.20 70.20 70.14 70.17 8.4K
11:19 70.14 70.23 70.14 70.23 15.3K
11:20 70.20 70.30 70.20 70.30 5.4K
11:21 70.31 70.37 70.31 70.37 4.9K
11:22 70.37 70.44 70.37 70.37 9.1K
11:23 70.37 70.37 70.32 70.37 6.3K
11:24 70.32 70.38 70.31 70.31 11.6K
11:25 70.39 70.49 70.39 70.49 9.6K
11:26 70.47 70.53 70.43 70.52 4.8K
11:27 70.47 70.47 70.45 70.45 4.6K
11:28 70.52 70.53 70.52 70.53 13.2K
11:29 70.60 70.60 70.46 70.46 14.4K
11:30 70.46 70.47 70.42 70.47 5.8K
11:31 70.47 70.53 70.39 70.53 9.1K
11:32 70.58 70.60 70.45 70.45 6.2K
11:33 70.45 70.45 70.31 70.38 10.0K
11:34 70.35 70.35 70.27 70.29 11.6K
11:35 70.29 70.34 70.29 70.34 2.8K
11:36 70.33 70.33 70.19 70.19 14.6K
11:37 70.25 70.31 70.22 70.31 9.6K
11:38 70.31 70.32 70.29 70.29 6.6K
11:39 70.31 70.36 70.25 70.31 5.7K
11:40 70.31 70.31 70.20 70.20 5.0K
11:41 70.15 70.18 70.15 70.18 3.4K
11:42 70.20 70.20 70.03 70.03 25.2K
11:43 70.03 70.03 69.96 70.01 12.1K
11:44 70.01 70.11 70.01 70.08 27.9K
11:45 70.12 70.12 70.06 70.11 8.6K
11:46 70.11 70.19 70.11 70.17 9.3K
11:47 70.17 70.20 70.15 70.20 8.5K
11:48 70.24 70.48 70.23 70.47 20.0K
11:49 70.40 70.46 70.40 70.46 9.0K
11:50 70.47 70.47 70.41 70.41 3.9K
11:51 70.41 70.43 70.28 70.43 10.0K
11:52 70.49 70.49 70.32 70.35 40.1K
11:53 70.37 70.37 70.31 70.31 8.1K
11:54 70.38 70.38 70.31 70.31 5.1K
11:55 70.29 70.29 70.18 70.20 7.0K
11:56 70.20 70.20 70.11 70.14 3.7K
11:57 70.03 70.07 70.02 70.07 8.8K
11:58 70.07 70.07 69.98 69.98 4.4K
11:59 70.01 70.01 69.97 69.97 3.7K
12:00 69.96 70.09 69.96 70.09 4.1K
12:01 70.16 70.16 70.05 70.05 6.8K
12:02 70.08 70.08 70.03 70.03 2.2K
12:03 70.03 70.17 70.03 70.17 3.4K
12:04 70.17 70.29 70.17 70.28 5.1K
12:05 70.25 70.27 70.24 70.27 2.4K
12:06 70.27 70.30 70.27 70.30 4.8K
12:07 70.36 70.47 70.36 70.39 2.3K
12:08 70.39 70.52 70.39 70.52 1.8K
12:09 70.49 70.54 70.49 70.51 4.7K
12:10 70.53 70.56 70.53 70.53 5.4K
12:11 70.53 70.69 70.52 70.69 2.8K
12:12 70.69 70.70 70.68 70.70 4.6K
12:13 70.69 70.69 70.63 70.66 5.3K
12:14 70.70 70.78 70.70 70.73 7.6K
12:15 70.83 70.83 70.82 70.82 4.4K
12:16 70.85 70.89 70.85 70.89 3.5K
12:17 70.91 70.91 70.76 70.78 14.0K
12:18 70.78 70.81 70.78 70.78 3.0K
12:19 70.78 70.81 70.75 70.75 5.1K
12:20 70.76 70.84 70.76 70.84 11.0K
12:21 70.83 70.83 70.80 70.83 8.8K
12:22 70.86 70.88 70.81 70.83 8.3K
12:23 70.86 70.92 70.86 70.92 4.2K
12:24 70.92 70.92 70.79 70.79 5.6K
12:25 70.84 70.84 70.70 70.72 5.9K
12:26 70.69 70.76 70.62 70.76 10.4K
12:27 70.78 70.82 70.78 70.79 3.2K
12:28 70.79 70.79 70.78 70.78 1.9K
12:29 70.80 70.81 70.63 70.63 7.4K
12:30 70.62 70.63 70.60 70.62 5.3K
12:31 70.56 70.68 70.56 70.59 6.6K
12:32 70.69 70.69 70.65 70.67 3.6K
12:33 70.67 70.67 70.59 70.66 6.5K
12:34 70.67 70.76 70.67 70.76 6.2K
12:35 70.72 70.72 70.64 70.66 2.7K
12:36 70.72 70.78 70.72 70.78 4.0K
12:37 70.76 70.76 70.69 70.73 5.6K
12:38 70.75 70.75 70.68 70.69 3.1K
12:39 70.68 70.71 70.68 70.68 4.6K
12:40 70.75 70.77 70.74 70.75 10.1K
12:41 70.75 70.75 70.71 70.71 5.9K
12:42 70.68 70.73 70.68 70.73 3.8K
12:43 70.73 70.76 70.66 70.66 7.3K
12:44 70.65 70.68 70.64 70.66 7.4K
12:45 70.63 70.70 70.63 70.70 4.3K
12:46 70.70 70.76 70.66 70.66 6.5K
12:47 70.67 70.76 70.67 70.76 6.6K
12:48 70.67 70.77 70.67 70.76 5.3K
12:49 70.73 70.76 70.73 70.76 3.5K
12:50 70.76 70.79 70.76 70.79 3.4K
12:51 70.80 70.92 70.80 70.90 11.8K
12:52 70.95 70.99 70.85 70.86 5.4K
12:53 70.78 70.87 70.75 70.78 16.4K
12:54 70.77 70.77 70.70 70.77 12.0K
12:55 70.77 70.81 70.77 70.80 7.1K
12:56 70.72 70.74 70.69 70.74 10.9K
12:57 70.74 70.79 70.73 70.74 6.4K
12:58 70.81 70.86 70.81 70.84 4.0K
12:59 70.84 70.88 70.84 70.86 8.1K
13:00 70.86 70.86 70.77 70.79 1.3K
13:01 70.84 70.89 70.83 70.89 2.6K
13:02 70.89 70.96 70.89 70.96 2.6K
13:03 70.96 71.48 70.96 71.44 17.4K
13:04 71.47 71.49 71.34 71.35 8.4K
13:05 71.35 71.55 71.35 71.55 4.3K
13:06 71.57 71.57 71.47 71.49 6.1K
13:07 71.47 71.47 71.18 71.18 4.0K
13:08 71.18 71.20 71.17 71.20 3.6K
13:09 71.16 71.16 71.09 71.09 1.6K
13:10 71.03 71.03 71.02 71.02 1.4K
13:11 70.98 70.98 70.85 70.85 3.4K
13:12 70.87 70.91 70.87 70.90 1.6K
13:13 70.90 70.94 70.90 70.90 1.1K
13:14 70.90 70.93 70.86 70.86 4.2K
13:15 70.89 70.91 70.87 70.91 6.1K
13:16 70.99 70.99 70.84 70.84 11.4K
13:17 70.88 71.00 70.88 71.00 12.6K
13:18 70.96 70.97 70.92 70.93 6.1K
13:19 70.93 70.93 70.54 70.54 18.1K
13:20 70.53 72.02 70.51 72.02 52.3K
13:21 72.46 73.16 72.13 73.16 42.0K
13:22 73.16 73.43 73.12 73.43 20.8K
13:23 73.57 73.57 73.10 73.30 26.7K
13:24 73.70 73.99 73.69 73.69 28.1K
13:25 73.72 73.98 73.72 73.98 17.2K
13:26 73.97 74.64 73.97 74.51 14.2K
13:27 74.45 74.70 74.45 74.66 12.2K
13:28 74.79 75.26 74.79 75.26 7.5K
13:29 75.29 75.29 74.66 74.66 17.2K
13:30 74.66 74.66 74.59 74.59 5.4K
13:31 74.13 74.13 74.02 74.03 17.6K
13:32 73.99 74.76 73.99 74.76 18.2K
13:33 74.69 74.98 74.69 74.98 17.3K
13:34 75.13 75.26 75.01 75.26 24.2K
13:35 75.24 75.34 75.24 75.34 6.3K
13:36 75.37 76.11 75.37 76.11 8.8K
13:37 76.18 76.18 75.82 75.86 12.4K
13:38 75.72 75.83 75.61 75.83 9.0K
13:39 75.83 75.83 75.59 75.59 5.9K
13:40 75.41 75.41 75.08 75.08 6.4K
13:41 74.88 74.88 74.71 74.72 11.5K
13:42 74.75 75.05 74.75 75.02 23.8K
13:43 74.85 75.00 74.85 74.99 8.1K
13:44 74.93 75.05 74.93 74.99 10.4K
13:45 74.99 75.00 74.70 74.70 8.8K
13:46 74.78 75.04 74.78 74.98 6.8K
13:47 74.98 75.34 74.86 75.34 8.8K
13:48 75.37 75.53 75.37 75.41 12.3K
13:49 75.45 75.68 75.45 75.68 9.3K
13:50 75.72 75.91 75.62 75.62 8.6K
13:51 75.62 75.70 75.53 75.60 9.0K
13:52 75.61 75.61 75.44 75.52 9.0K
13:53 75.58 75.65 75.58 75.65 7.1K
13:54 75.57 75.57 75.44 75.44 6.6K
13:55 75.44 75.44 75.22 75.44 4.5K
13:56 75.48 75.48 75.37 75.41 6.2K
13:57 75.31 75.65 75.31 75.65 4.3K
13:58 75.65 75.87 75.65 75.87 5.0K
13:59 75.96 76.13 75.95 76.13 10.8K
14:00 76.13 76.13 75.92 75.92 4.9K
14:01 75.94 76.31 75.94 76.27 8.3K
14:02 76.27 76.47 76.27 76.28 4.7K
14:03 76.23 76.23 76.09 76.16 11.4K
14:04 76.15 76.22 75.96 76.11 11.8K
14:05 76.27 76.38 76.27 76.33 11.8K
14:06 76.33 76.36 76.25 76.36 6.2K
14:07 76.21 76.30 76.21 76.28 7.0K
14:08 76.24 76.24 75.94 76.00 8.2K
14:09 75.92 75.92 75.61 75.63 12.5K
14:10 75.71 75.87 75.64 75.87 28.6K
14:11 75.93 75.98 75.80 75.90 8.8K
14:12 75.91 76.11 75.91 76.09 9.2K
14:13 76.05 76.39 76.05 76.39 7.8K
14:14 76.34 76.34 76.29 76.33 7.8K
14:15 76.38 76.38 76.21 76.23 10.5K
14:16 76.16 76.27 76.12 76.12 10.0K
14:17 76.05 76.17 76.04 76.17 11.9K
14:18 76.20 76.28 76.20 76.22 8.5K
14:19 76.39 76.39 76.26 76.38 6.8K
14:20 76.55 76.69 76.46 76.46 9.5K
14:21 76.18 76.32 76.07 76.07 6.9K
14:22 76.21 76.23 76.16 76.16 5.4K
14:23 76.23 76.23 76.09 76.10 31.1K
14:24 76.13 76.35 76.13 76.35 7.0K
14:25 76.39 76.55 76.39 76.54 6.5K
14:26 76.47 76.62 76.42 76.62 8.9K
14:27 76.56 76.56 76.41 76.41 5.0K
14:28 76.40 76.56 76.40 76.56 3.2K
14:29 76.65 76.70 76.65 76.69 3.7K
14:30 76.63 76.67 76.63 76.63 3.4K
14:31 76.63 76.90 76.63 76.84 6.1K
14:32 76.85 76.89 76.74 76.74 7.4K
14:33 76.74 76.83 76.70 76.83 6.2K
14:34 76.74 76.80 76.73 76.73 5.8K
14:35 76.73 76.73 76.37 76.37 6.6K
14:36 76.37 76.61 76.37 76.61 13.2K
14:37 76.63 76.66 76.57 76.66 5.5K
14:38 76.55 76.75 76.53 76.75 10.8K
14:39 76.81 76.81 76.72 76.78 11.8K
14:40 76.68 76.80 76.68 76.75 6.6K
14:41 76.76 76.76 76.59 76.59 4.8K
14:42 76.61 76.61 76.54 76.54 5.6K
14:43 76.54 76.67 76.37 76.37 6.2K
14:44 76.37 76.37 76.04 76.14 7.5K
14:45 76.09 76.09 75.99 75.99 7.3K
14:46 75.92 76.02 75.83 75.83 13.5K
14:47 75.83 75.83 75.56 75.70 10.0K
14:48 75.76 75.81 75.69 75.81 14.5K
14:49 75.81 75.91 75.79 75.91 11.1K
14:50 75.78 75.99 75.78 75.99 11.7K
14:51 76.06 76.06 75.94 75.98 5.9K
14:52 75.96 76.08 75.96 75.98 7.9K
14:53 75.97 76.12 75.97 76.12 7.6K
14:54 75.99 75.99 75.68 75.68 5.7K
14:55 75.68 75.81 75.61 75.70 8.3K
14:56 75.64 75.72 75.63 75.63 7.8K
14:57 75.62 75.64 75.56 75.56 9.9K
14:58 75.61 75.65 75.60 75.65 3.1K
14:59 75.70 75.70 75.46 75.46 6.6K
15:00 75.46 75.46 75.29 75.36 7.4K
15:01 75.27 75.27 75.12 75.12 4.6K
15:02 75.12 75.30 75.12 75.30 10.2K
15:03 75.35 75.58 75.35 75.52 12.9K
15:04 75.47 75.62 75.47 75.61 11.0K
15:05 75.61 75.63 75.52 75.52 7.0K
15:06 75.55 75.69 75.55 75.69 5.5K
15:07 75.72 75.72 75.65 75.68 7.3K
15:08 75.64 75.79 75.64 75.79 8.3K
15:09 75.76 75.77 75.66 75.66 6.9K
15:10 75.66 75.75 75.62 75.73 6.0K
15:11 75.82 75.94 75.82 75.88 4.2K
15:12 75.99 75.99 75.85 75.91 8.9K
15:13 75.91 75.94 75.85 75.88 6.2K
15:14 75.87 75.96 75.87 75.94 8.9K
15:15 75.94 75.95 75.89 75.95 8.0K
15:16 75.95 76.09 75.95 76.09 4.6K
15:17 76.09 76.09 75.94 75.94 5.9K
15:18 75.97 76.00 75.92 76.00 13.7K
15:19 76.00 76.01 75.96 75.96 5.9K
15:20 75.96 76.10 75.87 76.10 9.4K
15:21 76.04 76.12 76.04 76.10 6.1K
15:22 76.10 76.27 76.10 76.20 10.0K
15:23 76.20 76.20 76.04 76.04 9.2K
15:24 76.05 76.06 76.00 76.06 8.0K
15:25 76.06 76.26 76.02 76.18 65.3K
15:26 76.19 76.40 76.17 76.40 7.7K
15:27 76.40 76.40 76.25 76.25 4.7K
15:28 76.22 76.29 76.13 76.29 9.8K
15:29 76.29 76.32 76.29 76.31 2.2K
15:30 76.26 76.37 76.26 76.34 6.2K
15:31 76.37 76.41 76.30 76.37 7.7K
15:32 76.50 76.72 76.50 76.72 8.2K
15:33 76.63 76.64 76.59 76.61 7.5K
15:34 76.60 76.60 76.52 76.53 9.4K
15:35 76.52 76.52 76.40 76.52 8.4K
15:36 76.55 76.58 76.42 76.42 9.1K
15:37 76.43 76.48 76.30 76.30 12.9K
15:38 76.20 76.25 76.15 76.25 11.2K
15:39 76.26 76.29 76.17 76.29 18.7K
15:40 76.29 76.38 76.29 76.38 14.1K
15:41 76.28 76.45 76.28 76.45 24.6K
15:42 76.46 76.60 76.46 76.60 14.8K
15:43 76.59 76.60 76.48 76.48 20.2K
15:44 76.51 76.58 76.51 76.54 11.0K
15:45 76.49 76.50 76.39 76.50 8.3K
15:46 76.47 76.49 76.42 76.47 17.5K
15:47 76.40 76.41 76.34 76.34 8.6K
15:48 76.29 76.37 76.29 76.37 12.4K
15:49 76.38 76.55 76.38 76.54 9.3K
15:50 76.52 76.57 76.48 76.53 18.5K
15:51 76.59 76.76 76.59 76.74 23.7K
15:52 76.71 76.77 76.67 76.72 27.6K
15:53 76.75 76.80 76.75 76.80 27.1K
15:54 76.84 76.84 76.63 76.63 27.3K
15:55 76.65 76.65 76.55 76.55 34.3K
15:56 76.51 76.70 76.51 76.61 37.1K
15:57 76.47 76.47 76.22 76.22 33.4K
15:58 76.31 76.45 76.31 76.45 56.4K
15:59 76.45 76.47 76.38 76.38 46.6K
16:00 76.42 76.63 76.39 76.52 852.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据