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 72.72 73.33 72.63 72.63 22.9K
09:32 72.61 72.61 72.55 72.55 4.4K
09:33 72.54 72.56 72.42 72.56 7.1K
09:34 72.46 72.47 72.46 72.47 1.5K
09:35 72.47 72.47 72.17 72.29 5.4K
09:36 72.31 72.31 72.09 72.21 4.3K
09:37 72.21 72.34 72.17 72.34 2.2K
09:38 72.33 72.72 72.33 72.72 5.5K
09:39 72.72 72.72 72.62 72.70 3.6K
09:40 72.68 72.79 72.68 72.79 3.3K
09:41 72.79 72.79 72.77 72.79 3.3K
09:42 72.71 72.83 72.70 72.83 6.0K
09:43 72.82 72.82 72.75 72.75 1.3K
09:44 72.65 72.65 72.56 72.56 1.9K
09:45 72.57 72.66 72.57 72.66 4.9K
09:46 72.65 72.65 72.51 72.51 4.7K
09:47 72.51 72.51 72.44 72.45 2.9K
09:48 72.41 72.56 72.37 72.52 10.4K
09:49 72.53 72.53 72.40 72.46 6.1K
09:50 72.46 72.46 72.41 72.46 18.5K
09:51 72.46 72.50 72.37 72.38 6.4K
09:52 72.38 72.38 72.32 72.35 2.5K
09:53 72.33 72.33 72.32 72.32 3.8K
09:54 72.31 72.40 72.31 72.40 2.8K
09:55 72.38 72.42 72.36 72.42 3.6K
09:56 72.38 72.46 72.38 72.46 3.1K
09:57 72.46 72.51 72.46 72.51 3.0K
09:58 72.46 72.47 72.46 72.47 3.7K
09:59 72.47 72.58 72.47 72.58 5.9K
10:00 72.48 72.50 72.48 72.50 2.8K
10:01 72.43 72.49 72.42 72.49 4.8K
10:02 72.47 72.47 72.43 72.45 3.5K
10:03 72.42 72.59 72.42 72.57 8.8K
10:04 72.57 72.57 72.53 72.55 7.8K
10:05 72.58 72.59 72.58 72.59 1.7K
10:06 72.56 72.56 72.54 72.56 10.2K
10:07 72.50 72.50 72.36 72.36 8.8K
10:08 72.36 72.50 72.36 72.50 5.9K
10:09 72.45 72.45 72.40 72.40 3.0K
10:10 72.40 72.40 72.36 72.36 3.6K
10:11 72.41 72.43 72.37 72.37 4.5K
10:12 72.39 72.47 72.39 72.43 3.2K
10:13 72.41 72.41 72.37 72.38 16.3K
10:14 72.35 72.39 72.29 72.39 6.1K
10:15 72.39 72.39 72.34 72.39 4.0K
10:16 72.47 72.48 72.47 72.47 3.2K
10:17 72.50 72.56 72.50 72.56 4.8K
10:18 72.59 72.59 72.57 72.57 5.6K
10:19 72.54 72.57 72.54 72.57 4.0K
10:20 72.54 72.60 72.51 72.60 20.7K
10:21 72.64 72.64 72.63 72.63 5.8K
10:22 72.62 72.62 72.60 72.60 1.2K
10:23 72.61 72.64 72.61 72.64 2.7K
10:24 72.64 72.67 72.64 72.67 41.6K
10:25 72.66 72.70 72.66 72.69 1.7K
10:26 72.67 72.71 72.67 72.71 3.0K
10:27 72.71 72.71 72.66 72.66 2.3K
10:28 72.67 72.67 72.64 72.67 5.0K
10:29 72.64 72.67 72.60 72.60 5.0K
10:30 72.62 72.65 72.62 72.63 2.7K
10:31 72.55 72.65 72.55 72.64 7.1K
10:32 72.64 72.64 72.61 72.61 1.1K
10:33 72.63 72.66 72.63 72.66 4.2K
10:34 72.66 72.66 72.66 72.66 0.2K
10:35 72.78 72.78 72.68 72.68 3.9K
10:36 72.67 72.69 72.67 72.69 3.5K
10:37 72.71 72.72 72.66 72.71 6.0K
10:38 72.71 72.72 72.69 72.72 6.7K
10:39 72.72 72.72 72.69 72.69 1.9K
10:40 72.72 72.75 72.72 72.72 4.5K
10:41 72.72 72.80 72.72 72.80 5.1K
10:42 72.80 72.83 72.80 72.83 1.5K
10:43 72.83 72.83 72.74 72.74 4.1K
10:44 72.76 72.76 72.76 72.76 1.0K
10:45 72.73 72.73 72.62 72.62 4.9K
10:46 72.64 72.74 72.63 72.74 7.6K
10:47 72.76 72.76 72.67 72.67 4.1K
10:48 72.68 72.69 72.66 72.69 2.6K
10:49 72.69 72.69 72.61 72.61 3.0K
10:50 72.61 72.61 72.57 72.57 1.0K
10:51 72.57 72.61 72.53 72.60 6.2K
10:52 72.59 72.59 72.56 72.57 2.1K
10:53 72.57 72.58 72.57 72.58 1.5K
10:54 72.60 72.60 72.56 72.56 3.0K
10:55 72.58 72.62 72.58 72.58 3.9K
10:56 72.57 72.57 72.52 72.52 5.2K
10:57 72.51 72.57 72.51 72.54 8.3K
10:58 72.54 72.54 72.49 72.49 2.6K
10:59 72.49 72.51 72.49 72.51 1.4K
11:00 72.49 72.49 72.42 72.42 4.4K
11:01 72.40 72.42 72.38 72.42 8.7K
11:02 72.42 72.42 72.26 72.26 2.7K
11:03 72.23 72.28 72.22 72.28 5.0K
11:04 72.27 72.27 72.24 72.24 4.1K
11:05 72.24 72.24 72.11 72.11 5.6K
11:06 72.16 72.18 72.16 72.18 4.7K
11:07 72.17 72.20 72.17 72.18 3.6K
11:08 72.22 72.22 72.19 72.19 2.2K
11:09 72.20 72.20 72.17 72.17 8.5K
11:10 72.16 72.20 72.16 72.20 7.7K
11:11 72.19 72.19 72.15 72.17 3.2K
11:12 72.19 72.21 72.17 72.21 1.7K
11:13 72.17 72.18 72.16 72.18 15.8K
11:14 72.19 72.23 72.19 72.21 9.3K
11:15 72.27 72.27 72.17 72.18 7.1K
11:16 72.18 72.19 72.11 72.11 5.0K
11:17 72.07 72.17 72.07 72.15 7.0K
11:18 72.15 72.15 72.11 72.13 1.9K
11:19 72.13 72.16 72.11 72.11 4.3K
11:20 72.06 72.11 72.06 72.11 2.0K
11:21 72.11 72.15 72.06 72.10 8.1K
11:22 72.08 72.10 72.08 72.10 2.3K
11:23 72.08 72.09 72.06 72.06 2.8K
11:24 72.01 72.03 72.01 72.03 2.7K
11:25 72.04 72.05 72.01 72.01 11.0K
11:26 72.01 72.05 72.01 72.04 2.7K
11:27 72.04 72.04 72.01 72.01 10.5K
11:28 72.03 72.05 72.03 72.03 6.0K
11:29 71.99 71.99 71.94 71.94 3.0K
11:30 71.92 71.94 71.91 71.94 5.8K
11:31 71.90 71.95 71.90 71.91 7.0K
11:32 71.87 71.87 71.84 71.87 2.0K
11:33 71.87 71.87 71.83 71.86 1.5K
11:34 71.86 71.86 71.82 71.86 3.9K
11:35 71.84 71.85 71.84 71.84 1.8K
11:36 71.85 71.89 71.85 71.86 3.3K
11:37 71.85 71.85 71.79 71.79 4.1K
11:38 71.79 71.86 71.79 71.86 5.0K
11:39 71.86 71.90 71.86 71.90 0.9K
11:40 71.90 71.90 71.89 71.89 1.3K
11:41 71.91 71.91 71.88 71.89 3.2K
11:42 71.92 71.92 71.89 71.91 2.8K
11:43 71.91 71.91 71.91 71.91 1.7K
11:44 71.91 71.91 71.84 71.84 2.0K
11:45 71.85 71.89 71.85 71.89 16.5K
11:46 71.89 71.89 71.87 71.87 0.9K
11:47 71.87 71.87 71.86 71.86 1.1K
11:48 71.84 71.84 71.83 71.83 5.3K
11:49 71.79 71.79 71.74 71.76 2.5K
11:50 71.76 71.78 71.76 71.77 4.1K
11:51 71.77 71.78 71.72 71.72 2.7K
11:52 71.72 71.72 71.68 71.68 2.1K
11:53 71.68 71.68 71.66 71.66 5.5K
11:54 71.70 71.71 71.69 71.71 3.8K
11:55 71.71 71.71 71.69 71.69 2.1K
11:56 71.69 71.69 71.66 71.66 2.2K
11:57 71.66 71.68 71.66 71.68 2.8K
11:58 71.68 71.68 71.66 71.66 1.2K
11:59 71.66 71.67 71.64 71.67 2.9K
12:00 71.68 71.68 71.68 71.68 1.5K
12:01 71.69 71.69 71.69 71.69 4.3K
12:02 71.69 71.69 71.66 71.66 2.9K
12:03 71.66 71.70 71.64 71.70 4.8K
12:04 71.70 71.70 71.70 71.70 2.1K
12:05 71.72 71.76 71.71 71.76 4.4K
12:06 71.77 71.77 71.77 71.77 2.0K
12:07 71.73 71.78 71.73 71.78 48.6K
12:08 71.79 71.79 71.76 71.76 2.8K
12:09 71.76 71.76 71.76 71.76 1.2K
12:10 71.76 71.79 71.76 71.79 3.4K
12:11 71.79 71.79 71.65 71.65 5.5K
12:12 71.64 71.65 71.64 71.64 3.3K
12:13 71.64 71.70 71.64 71.70 3.5K
12:14 71.70 71.73 71.70 71.73 1.6K
12:15 71.74 71.74 71.74 71.74 0.9K
12:16 71.74 71.74 71.69 71.69 4.4K
12:17 71.67 71.67 71.63 71.65 3.5K
12:18 71.65 71.72 71.65 71.71 7.5K
12:19 71.71 71.71 71.68 71.68 2.3K
12:20 71.64 71.65 71.61 71.61 5.7K
12:21 71.61 71.68 71.59 71.66 5.5K
12:22 71.65 71.67 71.62 71.62 7.2K
12:23 71.62 71.66 71.62 71.64 0.8K
12:24 71.65 71.65 71.54 71.54 7.5K
12:25 71.56 71.57 71.53 71.56 6.7K
12:26 71.57 71.58 71.55 71.58 1.6K
12:27 71.58 71.59 71.56 71.59 4.7K
12:28 71.62 71.62 71.57 71.57 5.8K
12:29 71.54 71.56 71.54 71.54 6.7K
12:30 71.54 71.55 71.51 71.51 2.9K
12:31 71.52 71.52 71.51 71.51 1.5K
12:32 71.51 71.54 71.51 71.54 5.0K
12:33 71.56 71.60 71.56 71.60 4.6K
12:34 71.60 71.60 71.57 71.57 2.9K
12:35 71.59 71.63 71.58 71.63 6.4K
12:36 71.65 71.65 71.63 71.63 3.0K
12:37 71.67 71.71 71.66 71.69 7.6K
12:38 71.69 71.79 71.69 71.79 3.7K
12:39 71.79 71.79 71.74 71.76 3.3K
12:40 71.76 71.76 71.76 71.76 0.7K
12:41 71.76 71.85 71.76 71.85 4.2K
12:42 71.85 71.87 71.85 71.86 1.7K
12:43 71.87 71.87 71.87 71.87 1.4K
12:44 71.87 71.87 71.80 71.83 2.3K
12:45 71.84 71.84 71.83 71.83 1.5K
12:46 71.83 71.84 71.78 71.84 6.2K
12:47 71.84 71.86 71.83 71.83 2.3K
12:48 71.81 71.82 71.78 71.78 2.2K
12:49 71.78 71.78 71.74 71.76 3.6K
12:50 71.76 71.76 71.71 71.71 6.2K
12:51 71.74 71.74 71.69 71.69 3.9K
12:52 71.69 71.70 71.65 71.65 7.0K
12:53 71.63 71.65 71.63 71.65 2.1K
12:54 71.65 71.65 71.61 71.63 1.4K
12:55 71.63 71.68 71.63 71.68 5.0K
12:56 71.66 71.67 71.65 71.67 4.2K
12:57 71.68 71.68 71.67 71.67 1.8K
12:58 71.68 71.68 71.62 71.62 2.2K
12:59 71.62 71.62 71.61 71.61 2.1K
13:00 71.59 71.62 71.59 71.62 2.4K
13:01 71.63 71.69 71.63 71.69 4.4K
13:02 71.69 71.71 71.62 71.62 8.9K
13:03 71.62 71.63 71.56 71.56 3.9K
13:04 71.54 71.55 71.51 71.51 3.4K
13:05 71.51 71.51 71.49 71.50 3.2K
13:06 71.50 71.57 71.50 71.57 5.6K
13:07 71.55 71.55 71.53 71.53 2.5K
13:08 71.53 71.55 71.52 71.55 3.6K
13:09 71.55 71.57 71.55 71.55 2.3K
13:10 71.55 71.61 71.53 71.57 4.3K
13:11 71.58 71.58 71.51 71.52 4.6K
13:12 71.52 71.52 71.50 71.50 1.4K
13:13 71.50 71.53 71.50 71.53 5.1K
13:14 71.48 71.52 71.48 71.52 1.5K
13:15 71.52 71.53 71.52 71.53 0.5K
13:16 71.53 71.53 71.53 71.53 1.0K
13:17 71.54 71.54 71.51 71.53 1.5K
13:18 71.53 71.53 71.49 71.49 5.5K
13:19 71.49 71.50 71.48 71.50 3.8K
13:20 71.50 71.56 71.50 71.56 6.6K
13:21 71.56 71.58 71.56 71.58 2.0K
13:22 71.59 71.61 71.59 71.61 4.7K
13:23 71.61 71.65 71.61 71.62 5.4K
13:24 71.62 71.62 71.62 71.62 0.5K
13:25 71.61 71.61 71.55 71.55 4.1K
13:26 71.55 71.55 71.51 71.52 5.0K
13:27 71.51 71.56 71.51 71.56 5.8K
13:28 71.54 71.58 71.54 71.58 4.1K
13:29 71.58 71.58 71.51 71.51 4.6K
13:30 71.51 71.56 71.51 71.56 3.1K
13:31 71.56 71.64 71.55 71.64 4.8K
13:32 71.63 71.66 71.63 71.65 7.9K
13:33 71.68 71.69 71.65 71.66 5.6K
13:34 71.65 71.67 71.65 71.66 4.7K
13:35 71.66 71.67 71.66 71.67 2.1K
13:36 71.67 71.68 71.67 71.67 4.0K
13:37 71.67 71.69 71.67 71.69 7.1K
13:38 71.68 71.70 71.67 71.67 3.3K
13:39 71.67 71.68 71.63 71.63 11.9K
13:40 71.63 71.64 71.63 71.64 5.8K
13:41 71.64 71.69 71.64 71.67 5.9K
13:42 71.60 71.60 71.55 71.56 15.9K
13:43 71.56 71.57 71.52 71.52 7.1K
13:44 71.50 71.53 71.44 71.44 9.8K
13:45 71.45 71.49 71.45 71.49 11.1K
13:46 71.49 71.51 71.47 71.48 11.5K
13:47 71.46 71.46 71.42 71.42 4.3K
13:48 71.43 71.43 71.39 71.39 5.7K
13:49 71.39 71.39 71.36 71.38 5.5K
13:50 71.38 71.45 71.38 71.45 5.3K
13:51 71.46 71.51 71.46 71.51 3.7K
13:52 71.51 71.51 71.43 71.43 4.8K
13:53 71.42 71.47 71.42 71.47 3.6K
13:54 71.47 71.49 71.44 71.44 6.2K
13:55 71.41 71.41 71.41 71.41 4.6K
13:56 71.41 71.42 71.41 71.42 8.0K
13:57 71.39 71.39 71.38 71.38 3.9K
13:58 71.39 71.40 71.39 71.40 3.6K
13:59 71.40 71.52 71.40 71.52 35.3K
14:00 71.53 71.53 71.52 71.52 2.9K
14:01 71.59 71.59 71.55 71.55 6.7K
14:02 71.55 71.58 71.54 71.58 19.0K
14:03 71.56 71.70 71.56 71.70 9.1K
14:04 71.71 71.71 71.70 71.70 1.1K
14:05 71.71 71.71 71.63 71.63 6.5K
14:06 71.60 71.60 71.56 71.58 7.6K
14:07 71.55 71.58 71.55 71.55 12.7K
14:08 71.59 71.59 71.50 71.50 5.1K
14:09 71.55 71.56 71.55 71.56 5.9K
14:10 71.52 71.52 71.50 71.51 7.6K
14:11 71.51 71.51 71.43 71.43 3.7K
14:12 71.43 71.50 71.43 71.50 3.4K
14:13 71.48 71.50 71.48 71.50 17.1K
14:14 71.46 71.49 71.46 71.49 6.0K
14:15 71.48 71.48 71.47 71.47 2.3K
14:16 71.47 71.47 71.47 71.47 1.7K
14:17 71.49 71.51 71.49 71.51 6.9K
14:18 71.49 71.52 71.49 71.52 4.8K
14:19 71.52 71.52 71.50 71.51 2.4K
14:20 71.51 71.51 71.45 71.45 4.2K
14:21 71.47 71.49 71.47 71.49 4.0K
14:22 71.49 71.49 71.46 71.48 2.7K
14:23 71.47 71.50 71.47 71.49 4.3K
14:24 71.49 71.55 71.47 71.55 7.5K
14:25 71.54 71.54 71.54 71.54 10.5K
14:26 71.53 71.54 71.53 71.54 3.4K
14:27 71.52 71.54 71.52 71.53 4.2K
14:28 71.53 71.55 71.53 71.55 2.8K
14:29 71.56 71.56 71.56 71.56 0.9K
14:30 71.56 71.56 71.55 71.55 3.5K
14:31 71.56 71.59 71.56 71.59 7.0K
14:32 71.59 71.66 71.59 71.66 8.0K
14:33 71.70 71.70 71.63 71.63 5.8K
14:34 71.63 71.67 71.60 71.66 2.6K
14:35 71.66 71.68 71.63 71.66 5.1K
14:36 71.66 71.67 71.66 71.67 6.0K
14:37 71.67 71.67 71.63 71.63 4.1K
14:38 71.61 71.61 71.60 71.61 12.5K
14:39 71.61 71.67 71.61 71.67 3.8K
14:40 71.67 71.67 71.67 71.67 1.2K
14:41 71.67 71.67 71.61 71.61 5.5K
14:42 71.61 71.62 71.58 71.62 6.7K
14:43 71.62 71.62 71.62 71.62 4.2K
14:44 71.62 71.70 71.62 71.70 11.5K
14:45 71.73 71.73 71.73 71.73 3.5K
14:46 71.72 71.72 71.72 71.72 3.2K
14:47 71.70 71.70 71.66 71.66 10.4K
14:48 71.66 71.67 71.65 71.65 6.5K
14:49 71.63 71.66 71.63 71.66 3.3K
14:50 71.66 71.66 71.66 71.66 1.8K
14:51 71.66 71.66 71.64 71.64 2.0K
14:52 71.61 71.63 71.61 71.62 7.4K
14:53 71.64 71.65 71.63 71.63 2.9K
14:54 71.63 71.63 71.61 71.61 2.7K
14:55 71.61 71.61 71.61 71.61 0.5K
14:56 71.58 71.59 71.58 71.58 3.1K
14:57 71.58 71.58 71.57 71.58 3.9K
14:58 71.58 71.58 71.58 71.58 1.4K
14:59 71.59 71.59 71.59 71.59 4.1K
15:00 71.58 71.58 71.51 71.51 5.6K
15:01 71.48 71.56 71.48 71.56 8.5K
15:02 71.57 71.62 71.57 71.62 2.6K
15:03 71.63 71.65 71.62 71.65 5.2K
15:04 71.62 71.62 71.59 71.60 4.9K
15:05 71.61 71.61 71.61 71.61 2.1K
15:06 71.59 71.66 71.59 71.66 4.2K
15:07 71.66 71.69 71.66 71.66 5.9K
15:08 71.66 71.68 71.65 71.68 1.6K
15:09 71.62 71.68 71.62 71.68 5.7K
15:10 71.68 71.68 71.62 71.62 1.7K
15:11 71.63 71.64 71.63 71.64 3.3K
15:12 71.63 71.65 71.63 71.65 2.4K
15:13 71.67 71.68 71.66 71.68 8.5K
15:14 71.68 71.68 71.65 71.65 3.0K
15:15 71.65 71.66 71.65 71.65 1.7K
15:16 71.62 71.63 71.62 71.63 3.1K
15:17 71.63 71.67 71.63 71.63 7.3K
15:18 71.63 71.69 71.63 71.69 2.8K
15:19 71.71 71.75 71.71 71.75 3.6K
15:20 71.75 71.78 71.75 71.75 4.3K
15:21 71.77 71.78 71.75 71.75 5.3K
15:22 71.75 71.82 71.75 71.82 5.5K
15:23 71.80 71.86 71.80 71.86 4.0K
15:24 71.86 71.86 71.79 71.80 5.4K
15:25 71.81 71.82 71.81 71.82 2.4K
15:26 71.79 71.79 71.74 71.74 3.4K
15:27 71.73 71.77 71.73 71.76 4.4K
15:28 71.72 71.76 71.72 71.75 4.8K
15:29 71.75 71.75 71.70 71.70 3.7K
15:30 71.66 71.67 71.66 71.67 2.8K
15:31 71.69 71.73 71.69 71.72 8.2K
15:32 71.74 71.74 71.73 71.73 10.4K
15:33 71.73 71.78 71.73 71.75 7.3K
15:34 71.73 71.74 71.73 71.74 3.4K
15:35 71.68 71.70 71.66 71.70 8.0K
15:36 71.70 71.73 71.68 71.71 6.0K
15:37 71.73 71.74 71.66 71.74 6.8K
15:38 71.76 71.85 71.76 71.79 20.6K
15:39 71.78 71.83 71.76 71.82 6.8K
15:40 71.80 71.81 71.76 71.81 4.4K
15:41 71.80 71.86 71.79 71.86 7.6K
15:42 71.84 71.84 71.78 71.78 3.7K
15:43 71.79 71.79 71.79 71.79 7.0K
15:44 71.76 71.79 71.76 71.79 7.1K
15:45 71.78 71.80 71.77 71.77 7.0K
15:46 71.77 71.84 71.77 71.82 5.9K
15:47 71.84 71.86 71.79 71.79 5.3K
15:48 71.82 71.82 71.81 71.81 6.8K
15:49 71.82 71.82 71.81 71.81 4.0K
15:50 71.83 71.88 71.83 71.87 10.5K
15:51 71.85 71.94 71.76 71.94 23.1K
15:52 71.96 72.02 71.95 71.97 11.2K
15:53 71.98 71.98 71.93 71.93 13.4K
15:54 71.94 72.00 71.94 71.97 15.0K
15:55 71.97 72.06 71.97 72.02 20.6K
15:56 72.04 72.10 72.04 72.06 24.6K
15:57 72.05 72.13 72.04 72.13 42.4K
15:58 72.12 72.13 72.10 72.11 30.3K
15:59 72.11 72.15 72.10 72.15 39.7K
16:00 72.10 72.12 72.05 72.09 363.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据