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 72.40 72.63 71.96 72.30 182.1K
09:32 72.85 72.86 72.85 72.86 7.5K
09:33 73.03 73.03 72.28 72.28 15.6K
09:34 72.28 72.36 72.26 72.36 7.8K
09:35 72.47 72.68 72.47 72.68 11.1K
09:36 72.67 72.67 72.24 72.32 23.0K
09:37 72.41 72.61 72.23 72.29 11.5K
09:38 72.29 72.34 72.16 72.17 4.8K
09:39 72.35 72.45 72.34 72.44 11.1K
09:40 72.41 72.41 72.30 72.33 5.8K
09:41 72.33 72.46 72.33 72.43 3.1K
09:42 72.40 72.43 72.37 72.37 3.6K
09:43 72.37 72.43 72.37 72.43 2.6K
09:44 72.44 72.53 72.35 72.35 6.6K
09:45 72.36 72.44 72.36 72.38 6.0K
09:46 72.38 72.48 72.38 72.48 3.5K
09:47 72.35 72.38 72.32 72.32 4.4K
09:48 72.32 72.34 72.27 72.34 2.3K
09:49 72.37 72.37 72.34 72.37 4.2K
09:50 72.44 72.51 72.43 72.48 14.0K
09:51 72.47 72.49 72.47 72.49 1.3K
09:52 72.49 72.57 72.46 72.46 5.7K
09:53 72.40 72.47 72.39 72.42 6.8K
09:54 72.42 72.42 72.35 72.35 13.3K
09:55 72.35 72.38 72.29 72.29 12.9K
09:56 72.29 72.34 72.26 72.34 7.2K
09:57 72.34 72.34 72.17 72.24 7.0K
09:58 72.27 72.28 72.25 72.26 2.6K
09:59 72.26 72.32 72.26 72.31 12.9K
10:00 72.31 72.31 72.23 72.23 4.6K
10:01 72.31 72.35 72.31 72.34 7.4K
10:02 72.33 72.37 72.33 72.37 2.2K
10:03 72.29 72.29 72.25 72.26 4.3K
10:04 72.26 72.26 72.11 72.11 58.7K
10:05 72.18 72.28 72.10 72.28 59.6K
10:06 72.28 72.39 72.26 72.39 9.0K
10:07 72.38 72.41 72.38 72.39 6.7K
10:08 72.38 72.38 72.18 72.18 7.9K
10:09 72.20 72.32 72.20 72.32 6.6K
10:10 72.28 72.28 72.17 72.17 6.1K
10:11 72.21 72.29 72.21 72.29 11.7K
10:12 72.29 72.35 72.29 72.32 3.6K
10:13 72.36 72.38 72.29 72.29 2.7K
10:14 72.29 72.29 72.05 72.05 7.1K
10:15 72.05 72.08 72.05 72.08 2.6K
10:16 72.08 72.12 72.08 72.10 2.9K
10:17 72.13 72.13 72.06 72.09 5.1K
10:18 72.05 72.07 72.05 72.07 1.6K
10:19 72.07 72.07 71.93 71.93 2.4K
10:20 71.90 72.12 71.90 72.12 6.0K
10:21 72.12 72.12 72.06 72.09 2.3K
10:22 72.07 72.07 72.07 72.07 1.0K
10:23 72.07 72.14 72.07 72.14 5.9K
10:24 72.14 72.14 71.98 71.98 11.9K
10:25 71.93 71.98 71.90 71.98 5.0K
10:26 71.96 72.19 71.96 72.19 109.3K
10:27 72.08 72.08 72.03 72.05 9.4K
10:28 72.09 72.09 71.99 71.99 4.7K
10:29 71.90 71.90 71.78 71.78 4.1K
10:30 71.83 71.90 71.83 71.86 11.0K
10:31 71.86 71.89 71.82 71.82 12.2K
10:32 71.82 71.86 71.77 71.86 13.0K
10:33 71.85 71.85 71.80 71.81 9.9K
10:34 71.81 71.84 71.81 71.81 6.1K
10:35 71.87 71.97 71.83 71.97 24.4K
10:36 71.97 72.02 71.91 71.91 9.1K
10:37 71.91 71.91 71.86 71.86 6.8K
10:38 71.89 71.95 71.81 71.81 9.3K
10:39 71.85 71.90 71.83 71.88 5.3K
10:40 71.88 71.94 71.83 71.94 3.8K
10:41 71.94 72.08 71.94 72.07 19.2K
10:42 72.07 72.20 72.07 72.20 3.0K
10:43 72.20 72.20 72.10 72.15 4.5K
10:44 72.17 72.17 72.11 72.11 3.1K
10:45 72.16 72.17 72.16 72.17 4.1K
10:46 72.15 72.17 72.15 72.17 1.7K
10:47 72.17 72.22 72.17 72.22 3.1K
10:48 72.18 72.18 72.03 72.04 7.4K
10:49 72.06 72.10 72.06 72.07 4.9K
10:50 72.06 72.06 72.03 72.06 2.6K
10:51 72.06 72.06 72.00 72.00 4.0K
10:52 72.01 72.06 72.01 72.06 3.1K
10:53 72.03 72.07 72.03 72.05 3.3K
10:54 72.06 72.08 72.06 72.08 1.6K
10:55 72.07 72.09 72.07 72.09 1.7K
10:56 72.12 72.12 72.07 72.08 6.1K
10:57 72.09 72.15 72.09 72.12 4.8K
10:58 72.12 72.12 71.99 71.99 14.5K
10:59 71.99 71.99 71.93 71.97 5.1K
11:00 71.97 71.97 71.88 71.88 1.2K
11:01 71.90 71.93 71.89 71.93 5.0K
11:02 71.98 72.03 71.98 72.03 3.7K
11:03 72.03 72.03 71.94 71.94 2.3K
11:04 71.94 71.94 71.89 71.91 3.6K
11:05 71.90 71.91 71.85 71.91 8.2K
11:06 71.91 71.95 71.90 71.95 4.6K
11:07 71.98 72.18 71.98 72.15 8.1K
11:08 72.15 72.22 72.15 72.19 2.5K
11:09 72.17 72.23 72.17 72.21 5.1K
11:10 72.16 72.16 72.10 72.10 3.1K
11:11 72.10 72.18 72.10 72.18 3.5K
11:12 72.19 72.19 72.18 72.18 1.4K
11:13 72.18 72.18 72.12 72.12 7.1K
11:14 72.11 72.16 72.11 72.14 2.7K
11:15 72.14 72.17 72.12 72.16 5.1K
11:16 72.16 72.16 72.08 72.09 11.9K
11:17 72.12 72.20 72.12 72.20 7.7K
11:18 72.25 72.31 72.25 72.31 6.7K
11:19 72.32 72.35 72.32 72.34 1.7K
11:20 72.32 72.37 72.31 72.37 4.6K
11:21 72.36 72.36 72.36 72.36 2.8K
11:22 72.36 72.36 72.23 72.24 3.8K
11:23 72.24 72.24 72.24 72.24 0.4K
11:24 72.26 72.31 72.23 72.31 3.7K
11:25 72.31 72.39 72.31 72.39 1.5K
11:26 72.35 72.35 72.28 72.30 4.4K
11:27 72.30 72.33 72.30 72.33 2.0K
11:28 72.33 72.33 72.28 72.29 4.2K
11:29 72.29 72.29 72.28 72.28 1.8K
11:30 72.22 72.30 72.22 72.30 3.0K
11:31 72.30 72.31 72.30 72.31 2.5K
11:32 72.36 72.42 72.36 72.40 3.0K
11:33 72.43 72.43 72.36 72.36 4.4K
11:34 72.36 72.36 72.32 72.32 1.6K
11:35 72.36 72.37 72.35 72.37 2.5K
11:36 72.38 72.38 72.33 72.33 4.6K
11:37 72.32 72.35 72.28 72.35 6.1K
11:38 72.35 72.46 72.35 72.46 5.1K
11:39 72.45 72.45 72.37 72.37 5.0K
11:40 72.37 72.40 72.37 72.38 2.8K
11:41 72.41 72.41 72.40 72.40 1.5K
11:42 72.40 72.42 72.40 72.40 1.7K
11:43 72.40 72.40 72.31 72.34 3.5K
11:44 72.34 72.35 72.30 72.30 4.2K
11:45 72.30 72.30 72.29 72.29 2.1K
11:46 72.29 72.30 72.29 72.29 1.3K
11:47 72.29 72.29 72.22 72.26 3.4K
11:48 72.26 72.31 72.26 72.28 3.6K
11:49 72.27 72.34 72.27 72.28 2.4K
11:50 72.28 72.28 72.23 72.26 5.4K
11:51 72.28 72.28 72.20 72.23 4.9K
11:52 72.23 72.33 72.21 72.33 4.4K
11:53 72.35 72.37 72.34 72.34 4.2K
11:54 72.34 72.34 72.28 72.28 3.3K
11:55 72.27 72.28 72.27 72.28 1.2K
11:56 72.28 72.31 72.28 72.31 3.1K
11:57 72.39 72.43 72.37 72.38 8.7K
11:58 72.36 72.37 72.36 72.36 1.6K
11:59 72.32 72.32 72.26 72.30 2.8K
12:00 72.30 72.30 72.28 72.28 1.7K
12:01 72.26 72.51 72.26 72.38 13.5K
12:02 72.34 72.34 72.26 72.27 39.7K
12:03 72.27 72.27 72.16 72.16 36.5K
12:04 72.16 72.18 72.13 72.15 2.5K
12:05 72.18 72.18 72.13 72.13 2.8K
12:06 72.13 72.39 72.13 72.32 12.5K
12:07 72.37 72.38 72.23 72.23 5.9K
12:08 72.25 72.33 72.25 72.31 5.4K
12:09 72.31 72.42 72.31 72.42 2.7K
12:10 72.42 72.44 72.39 72.39 2.1K
12:11 72.37 72.37 72.34 72.36 2.1K
12:12 72.36 72.40 72.30 72.34 4.8K
12:13 72.34 72.34 72.18 72.18 3.3K
12:14 72.17 72.35 72.17 72.35 5.5K
12:15 72.29 72.38 72.27 72.38 35.0K
12:16 72.43 72.44 72.41 72.44 5.3K
12:17 72.43 72.51 72.43 72.47 6.5K
12:18 72.50 72.54 72.50 72.52 3.8K
12:19 72.53 72.55 72.47 72.50 3.2K
12:20 72.52 72.66 72.52 72.66 7.4K
12:21 72.66 72.69 72.65 72.66 10.5K
12:22 72.76 72.86 72.76 72.80 7.4K
12:23 72.84 72.84 72.77 72.77 7.1K
12:24 72.80 72.80 72.74 72.74 3.1K
12:25 72.76 72.77 72.76 72.77 1.9K
12:26 72.77 72.84 72.76 72.84 5.5K
12:27 72.88 72.88 72.82 72.86 6.2K
12:28 72.86 72.91 72.86 72.87 3.3K
12:29 72.82 72.85 72.82 72.85 2.8K
12:30 72.85 72.91 72.83 72.84 2.7K
12:31 72.84 72.84 72.71 72.71 5.7K
12:32 72.74 72.80 72.74 72.78 4.0K
12:33 72.80 72.80 72.72 72.72 4.0K
12:34 72.70 72.80 72.70 72.80 6.7K
12:35 72.83 72.83 72.80 72.80 2.3K
12:36 72.79 72.81 72.79 72.79 3.6K
12:37 72.77 72.79 72.73 72.73 4.5K
12:38 72.73 72.73 72.66 72.66 3.4K
12:39 72.66 72.66 72.60 72.63 4.9K
12:40 72.63 72.63 72.52 72.52 2.5K
12:41 72.54 72.54 72.50 72.50 3.6K
12:42 72.53 72.56 72.52 72.52 5.7K
12:43 72.53 72.53 72.50 72.52 2.7K
12:44 72.50 72.50 72.37 72.40 8.2K
12:45 72.40 72.42 72.39 72.39 4.0K
12:46 72.39 72.44 72.39 72.42 0.9K
12:47 72.42 72.56 72.42 72.52 12.5K
12:48 72.52 72.56 72.52 72.56 2.0K
12:49 72.52 72.52 72.52 72.52 2.3K
12:50 72.42 72.50 72.42 72.50 5.2K
12:51 72.49 72.56 72.49 72.54 6.5K
12:52 72.54 72.56 72.52 72.52 2.9K
12:53 72.51 72.59 72.51 72.57 5.8K
12:54 72.57 72.61 72.55 72.55 5.4K
12:55 72.57 72.58 72.56 72.58 2.9K
12:56 72.55 72.64 72.55 72.64 3.7K
12:57 72.67 72.67 72.62 72.62 6.3K
12:58 72.63 72.63 72.60 72.62 2.2K
12:59 72.62 72.64 72.62 72.64 5.9K
13:00 72.64 72.69 72.64 72.69 10.0K
13:01 72.71 72.85 72.71 72.85 4.3K
13:02 72.84 72.84 72.74 72.78 4.2K
13:03 72.78 72.84 72.78 72.84 3.6K
13:04 72.84 72.84 72.70 72.72 3.8K
13:05 72.66 72.66 72.62 72.65 2.5K
13:06 72.66 72.70 72.66 72.68 4.6K
13:07 72.66 72.69 72.66 72.69 2.2K
13:08 72.70 72.73 72.70 72.73 2.9K
13:09 72.73 72.74 72.72 72.74 2.3K
13:10 72.74 72.74 72.70 72.74 3.0K
13:11 72.71 72.71 72.68 72.69 3.3K
13:12 72.69 72.69 72.65 72.66 4.0K
13:13 72.66 72.68 72.62 72.62 4.5K
13:14 72.62 72.67 72.62 72.67 3.9K
13:15 72.68 72.68 72.65 72.67 5.0K
13:16 72.67 72.70 72.67 72.70 5.2K
13:17 72.68 72.68 72.64 72.64 3.0K
13:18 72.66 72.66 72.63 72.63 1.9K
13:19 72.59 72.63 72.57 72.63 5.1K
13:20 72.63 72.63 72.63 72.63 1.5K
13:21 72.63 72.63 72.51 72.51 4.7K
13:22 72.51 72.51 72.47 72.50 4.7K
13:23 72.50 72.52 72.50 72.52 2.5K
13:24 72.52 72.55 72.52 72.52 3.3K
13:25 72.53 72.58 72.52 72.58 3.8K
13:26 72.61 72.66 72.59 72.66 14.1K
13:27 72.62 72.65 72.62 72.62 3.4K
13:28 72.58 72.65 72.58 72.65 6.9K
13:29 72.64 72.64 72.60 72.60 4.2K
13:30 72.57 72.64 72.57 72.64 8.5K
13:31 72.66 72.70 72.66 72.66 5.1K
13:32 72.66 72.68 72.66 72.67 3.2K
13:33 72.68 72.72 72.68 72.71 4.7K
13:34 72.71 72.76 72.69 72.76 5.3K
13:35 72.77 72.80 72.77 72.80 1.7K
13:36 72.80 72.82 72.80 72.82 4.1K
13:37 72.82 72.85 72.81 72.81 5.1K
13:38 72.86 72.86 72.85 72.85 2.2K
13:39 72.86 72.89 72.86 72.87 4.7K
13:40 72.87 72.88 72.87 72.87 5.7K
13:41 72.88 72.88 72.82 72.82 2.6K
13:42 72.82 72.82 72.78 72.78 4.3K
13:43 72.78 72.78 72.69 72.70 6.7K
13:44 72.69 72.71 72.63 72.63 6.8K
13:45 72.67 72.72 72.67 72.72 3.2K
13:46 72.72 72.73 72.72 72.73 0.8K
13:47 72.80 72.84 72.79 72.84 21.8K
13:48 72.89 72.91 72.88 72.88 3.4K
13:49 72.89 72.89 72.82 72.82 3.9K
13:50 72.88 72.92 72.85 72.87 11.0K
13:51 72.87 72.87 72.87 72.87 2.5K
13:52 72.85 72.90 72.85 72.90 5.7K
13:53 72.90 72.90 72.86 72.88 5.3K
13:54 72.89 72.93 72.86 72.93 6.3K
13:55 72.93 72.93 72.90 72.92 4.0K
13:56 72.92 72.99 72.92 72.99 2.6K
13:57 73.04 73.04 72.97 72.97 3.8K
13:58 72.97 72.99 72.95 72.99 5.5K
13:59 72.99 73.00 72.98 73.00 4.0K
14:00 73.00 73.03 72.97 73.03 2.3K
14:01 73.03 73.03 72.96 72.96 4.6K
14:02 72.96 73.04 72.96 73.01 2.3K
14:03 73.01 73.01 72.95 72.95 4.0K
14:04 72.97 72.97 72.96 72.96 4.5K
14:05 72.95 73.01 72.94 73.01 6.9K
14:06 73.00 73.02 73.00 73.02 4.9K
14:07 73.02 73.02 72.99 73.01 3.5K
14:08 73.00 73.04 73.00 73.04 3.9K
14:09 73.01 73.12 73.01 73.12 10.7K
14:10 73.12 73.14 73.12 73.13 1.8K
14:11 73.13 73.18 73.13 73.17 4.7K
14:12 73.19 73.19 73.18 73.18 8.3K
14:13 73.20 73.20 73.18 73.18 1.0K
14:14 73.15 73.15 73.08 73.08 3.6K
14:15 73.04 73.05 73.03 73.05 5.5K
14:16 73.03 73.09 73.03 73.09 7.1K
14:17 73.09 73.09 73.06 73.06 2.2K
14:18 73.06 73.13 73.06 73.13 3.2K
14:19 73.13 73.13 73.11 73.11 3.0K
14:20 73.11 73.14 73.11 73.14 3.6K
14:21 73.14 73.14 73.12 73.13 4.6K
14:22 73.13 73.13 73.08 73.12 3.3K
14:23 73.11 73.14 73.11 73.12 2.1K
14:24 73.13 73.14 73.12 73.12 5.0K
14:25 73.14 73.14 73.11 73.13 4.0K
14:26 73.13 73.16 73.13 73.15 4.7K
14:27 73.12 73.12 73.11 73.11 6.7K
14:28 73.07 73.09 73.07 73.09 3.2K
14:29 73.08 73.09 73.06 73.06 11.1K
14:30 73.03 73.03 73.01 73.03 15.9K
14:31 73.08 73.08 73.04 73.06 5.1K
14:32 73.03 73.06 73.03 73.06 2.3K
14:33 73.11 73.11 73.08 73.11 8.9K
14:34 73.11 73.11 73.09 73.09 0.5K
14:35 73.06 73.06 72.95 72.95 7.3K
14:36 72.95 73.04 72.95 73.04 10.4K
14:37 73.05 73.05 73.00 73.00 8.3K
14:38 73.00 73.04 73.00 73.02 6.1K
14:39 73.02 73.09 73.02 73.09 9.2K
14:40 73.07 73.08 73.02 73.05 7.6K
14:41 73.05 73.05 73.01 73.02 9.8K
14:42 73.02 73.12 73.02 73.10 12.0K
14:43 73.06 73.06 73.03 73.04 11.1K
14:44 73.08 73.09 73.05 73.05 16.0K
14:45 72.98 73.00 72.97 72.97 12.7K
14:46 72.97 73.00 72.97 72.98 4.3K
14:47 73.01 73.05 72.90 72.90 25.4K
14:48 72.96 73.01 72.96 72.96 19.4K
14:49 72.93 72.94 72.89 72.94 3.9K
14:50 72.94 72.94 72.87 72.88 3.9K
14:51 72.84 72.84 72.80 72.83 4.5K
14:52 72.83 72.86 72.83 72.85 7.4K
14:53 72.85 72.90 72.85 72.90 6.3K
14:54 72.90 72.97 72.88 72.97 3.3K
14:55 72.91 72.91 72.89 72.89 3.5K
14:56 72.86 72.90 72.85 72.90 5.5K
14:57 72.89 72.89 72.84 72.84 7.1K
14:58 72.85 72.90 72.82 72.87 7.1K
14:59 72.87 72.87 72.81 72.81 3.8K
15:00 72.85 72.85 72.77 72.77 4.9K
15:01 72.79 72.82 72.79 72.79 6.2K
15:02 72.79 72.79 72.75 72.75 3.3K
15:03 72.78 72.78 72.75 72.77 3.0K
15:04 72.78 72.78 72.73 72.73 5.0K
15:05 72.75 72.75 72.74 72.75 4.3K
15:06 72.75 72.75 72.71 72.71 4.5K
15:07 72.71 72.76 72.71 72.76 2.9K
15:08 72.75 72.79 72.75 72.79 4.7K
15:09 72.80 72.80 72.76 72.77 8.5K
15:10 72.77 72.79 72.75 72.79 3.9K
15:11 72.82 72.82 72.77 72.77 6.5K
15:12 72.77 72.80 72.77 72.77 3.7K
15:13 72.74 72.74 72.72 72.73 1.5K
15:14 72.73 72.73 72.71 72.71 2.8K
15:15 72.72 72.72 72.69 72.70 6.2K
15:16 72.74 72.74 72.68 72.68 7.0K
15:17 72.73 72.73 72.66 72.66 3.8K
15:18 72.66 72.71 72.65 72.70 5.7K
15:19 72.72 72.74 72.72 72.74 5.2K
15:20 72.76 72.78 72.75 72.76 4.0K
15:21 72.77 72.77 72.70 72.70 6.3K
15:22 72.66 72.66 72.62 72.64 21.2K
15:23 72.66 72.71 72.64 72.71 5.4K
15:24 72.73 72.80 72.73 72.80 14.9K
15:25 72.81 72.83 72.78 72.78 6.2K
15:26 72.81 72.81 72.75 72.75 7.2K
15:27 72.78 72.83 72.78 72.83 5.8K
15:28 72.86 72.89 72.86 72.89 5.3K
15:29 72.89 72.89 72.83 72.83 6.0K
15:30 72.83 72.83 72.80 72.80 4.5K
15:31 72.79 72.92 72.79 72.92 13.6K
15:32 72.92 72.94 72.92 72.94 7.5K
15:33 72.95 72.95 72.89 72.89 8.0K
15:34 72.91 72.94 72.88 72.91 8.2K
15:35 72.91 72.95 72.91 72.92 7.1K
15:36 72.92 72.92 72.86 72.88 7.7K
15:37 72.92 72.93 72.90 72.92 8.9K
15:38 72.92 72.92 72.90 72.90 9.8K
15:39 72.89 72.96 72.89 72.96 6.3K
15:40 73.00 73.00 72.99 72.99 6.1K
15:41 72.97 72.97 72.94 72.95 7.2K
15:42 72.93 73.00 72.93 73.00 13.2K
15:43 73.04 73.15 73.04 73.09 9.5K
15:44 73.06 73.07 73.05 73.07 9.5K
15:45 73.05 73.12 73.03 73.12 8.2K
15:46 73.16 73.18 73.15 73.16 12.2K
15:47 73.19 73.19 73.11 73.11 9.3K
15:48 73.12 73.12 73.07 73.07 9.6K
15:49 73.07 73.11 73.07 73.08 13.2K
15:50 73.06 73.13 73.06 73.07 20.3K
15:51 72.97 72.99 72.91 72.94 36.2K
15:52 72.98 72.99 72.94 72.97 21.7K
15:53 73.00 73.09 73.00 73.08 26.9K
15:54 73.06 73.09 73.06 73.08 25.6K
15:55 73.08 73.25 73.08 73.24 32.3K
15:56 73.20 73.20 73.14 73.16 36.4K
15:57 73.15 73.17 73.10 73.17 45.0K
15:58 73.16 73.17 73.12 73.13 35.7K
15:59 73.14 73.15 73.13 73.15 43.0K
16:00 73.17 73.30 73.17 73.24 752.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据