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 72.87 73.36 72.48 72.73 18.6K
09:32 72.73 72.78 72.46 72.78 3.4K
09:33 72.78 73.02 72.78 73.02 3.7K
09:34 73.02 73.02 72.79 72.79 4.7K
09:35 72.79 72.79 72.73 72.74 0.7K
09:36 72.74 72.74 72.56 72.65 2.7K
09:37 72.72 72.72 72.36 72.36 2.8K
09:38 72.36 72.44 72.34 72.34 0.7K
09:39 72.46 72.46 72.41 72.46 2.4K
09:40 72.46 72.70 72.46 72.70 5.0K
09:41 72.69 72.74 72.69 72.74 19.5K
09:42 72.76 72.86 72.76 72.86 1.1K
09:43 72.86 72.86 72.83 72.83 3.0K
09:44 72.83 73.00 72.83 73.00 2.3K
09:45 73.00 73.00 73.00 73.00 0.1K
09:46 72.94 72.95 72.93 72.95 1.5K
09:47 72.97 73.02 72.96 72.96 1.4K
09:48 72.98 72.99 72.91 72.91 5.2K
09:49 72.89 72.89 72.89 72.89 1.0K
09:50 72.89 72.94 72.89 72.94 1.1K
09:51 72.94 72.94 72.80 72.80 1.4K
09:52 72.80 72.80 72.74 72.74 1.2K
09:53 72.74 72.78 72.74 72.78 3.0K
09:54 72.78 72.83 72.78 72.83 0.8K
09:55 72.83 72.84 72.82 72.84 1.4K
09:56 72.83 72.83 72.83 72.83 0.4K
09:57 72.83 72.86 72.83 72.86 1.7K
09:58 72.86 72.86 72.81 72.81 1.6K
09:59 72.81 72.91 72.81 72.91 0.8K
10:00 72.92 72.98 72.92 72.98 1.2K
10:01 72.98 72.98 72.94 72.94 1.9K
10:02 72.90 72.91 72.85 72.91 6.6K
10:03 72.91 72.94 72.91 72.94 14.1K
10:04 72.94 72.98 72.94 72.94 3.2K
10:05 72.92 72.92 72.84 72.85 3.7K
10:06 72.80 72.81 72.76 72.76 2.0K
10:07 72.74 72.85 72.74 72.85 2.6K
10:08 72.85 72.85 72.83 72.83 2.1K
10:09 72.83 72.83 72.78 72.78 0.9K
10:10 72.78 72.78 72.72 72.72 1.7K
10:11 72.67 72.70 72.67 72.70 1.7K
10:12 72.75 72.78 72.74 72.74 2.2K
10:13 72.74 72.74 72.65 72.66 2.8K
10:14 72.66 72.67 72.66 72.66 1.7K
10:15 72.66 72.66 72.65 72.65 1.4K
10:16 72.64 72.64 72.63 72.63 1.2K
10:17 72.63 72.63 72.56 72.56 1.4K
10:18 72.57 72.61 72.57 72.61 1.5K
10:19 72.61 72.64 72.59 72.64 2.9K
10:20 72.64 72.69 72.64 72.69 1.1K
10:21 72.69 72.69 72.69 72.69 1.7K
10:22 72.69 72.70 72.69 72.70 1.0K
10:23 72.70 72.70 72.63 72.63 3.5K
10:24 72.68 72.68 72.64 72.64 7.6K
10:25 72.60 72.69 72.60 72.69 4.3K
10:26 72.69 72.75 72.69 72.74 11.9K
10:27 72.72 72.72 72.72 72.72 3.0K
10:28 72.62 72.62 72.62 72.62 0.9K
10:29 72.62 72.62 72.62 72.62 1.7K
10:30 72.62 72.73 72.62 72.73 2.0K
10:31 72.73 72.78 72.71 72.71 3.6K
10:32 72.71 72.77 72.71 72.72 2.5K
10:33 72.77 72.77 72.75 72.75 1.8K
10:34 72.75 72.75 72.72 72.72 1.3K
10:35 72.72 72.76 72.72 72.76 1.0K
10:36 72.75 72.76 72.74 72.76 2.0K
10:37 72.79 72.79 72.74 72.74 5.0K
10:38 72.74 72.76 72.74 72.74 2.3K
10:39 72.74 72.78 72.74 72.78 2.5K
10:40 72.80 72.85 72.80 72.85 10.6K
10:41 72.85 72.87 72.85 72.86 0.9K
10:42 72.86 72.86 72.76 72.76 3.8K
10:43 72.76 72.80 72.76 72.80 2.8K
10:44 72.80 72.80 72.76 72.76 2.3K
10:45 72.80 72.87 72.79 72.87 3.9K
10:46 72.86 72.93 72.86 72.90 3.8K
10:47 72.90 72.90 72.84 72.84 3.9K
10:48 72.84 72.84 72.81 72.83 1.7K
10:49 72.86 72.86 72.83 72.85 2.2K
10:50 72.85 72.85 72.81 72.81 2.5K
10:51 72.81 72.86 72.81 72.86 2.5K
10:52 72.86 72.86 72.81 72.81 1.6K
10:53 72.81 72.81 72.79 72.79 2.0K
10:54 72.85 72.85 72.83 72.83 1.7K
10:55 72.83 72.83 72.81 72.81 2.4K
10:56 72.84 72.84 72.72 72.72 16.1K
10:57 72.72 72.72 72.69 72.69 3.9K
10:58 72.71 72.76 72.69 72.76 6.4K
10:59 72.74 72.74 72.72 72.73 3.7K
11:00 72.77 72.81 72.77 72.81 5.5K
11:01 72.83 72.86 72.83 72.83 4.8K
11:02 72.83 72.86 72.82 72.86 4.5K
11:03 72.86 72.87 72.86 72.87 2.2K
11:04 72.86 72.87 72.85 72.87 2.2K
11:05 72.87 72.91 72.87 72.90 3.3K
11:06 72.89 72.90 72.89 72.90 3.1K
11:07 72.90 72.90 72.85 72.85 4.2K
11:08 72.85 72.86 72.84 72.85 2.8K
11:09 72.85 72.90 72.85 72.90 2.9K
11:10 72.90 72.93 72.90 72.93 2.3K
11:11 72.93 72.97 72.93 72.97 2.5K
11:12 72.97 73.01 72.97 73.00 2.5K
11:13 73.00 73.01 72.97 72.97 2.9K
11:14 73.00 73.00 72.95 72.96 2.9K
11:15 72.94 72.94 72.94 72.94 2.3K
11:16 72.99 73.00 72.99 73.00 4.7K
11:17 73.02 73.04 73.02 73.04 1.7K
11:18 73.08 73.09 73.02 73.02 4.6K
11:19 73.01 73.01 72.99 72.99 1.9K
11:20 72.99 73.00 72.97 72.97 0.9K
11:21 72.96 72.96 72.96 72.96 4.1K
11:22 72.97 73.02 72.97 73.02 2.6K
11:23 73.02 73.05 73.02 73.05 2.9K
11:24 73.05 73.07 73.03 73.03 4.1K
11:25 72.99 73.01 72.99 73.01 1.7K
11:26 73.01 73.01 73.01 73.01 1.4K
11:27 73.01 73.01 72.98 72.98 2.1K
11:28 72.98 72.98 72.93 72.93 2.2K
11:29 72.93 72.93 72.91 72.93 2.8K
11:30 72.93 72.93 72.89 72.89 2.9K
11:31 72.92 72.92 72.85 72.86 4.6K
11:32 72.86 72.95 72.86 72.95 33.5K
11:33 72.93 72.96 72.93 72.96 2.8K
11:34 72.98 72.98 72.95 72.96 3.4K
11:35 72.97 73.05 72.97 73.05 3.8K
11:36 73.08 73.08 73.03 73.03 4.6K
11:37 73.03 73.03 73.00 73.00 3.1K
11:38 73.00 73.00 72.96 72.99 3.6K
11:39 72.99 72.99 72.97 72.97 2.1K
11:40 72.95 72.95 72.92 72.93 3.1K
11:41 72.92 72.97 72.92 72.94 5.1K
11:42 72.95 72.95 72.91 72.92 3.8K
11:43 72.89 72.89 72.84 72.84 2.6K
11:44 72.84 72.84 72.81 72.81 2.3K
11:45 72.81 72.82 72.81 72.82 2.4K
11:46 72.82 72.83 72.78 72.83 4.0K
11:47 72.83 72.83 72.78 72.82 3.7K
11:48 72.82 72.82 72.78 72.79 3.0K
11:49 72.79 72.79 72.79 72.79 1.3K
11:50 72.79 72.80 72.79 72.80 2.6K
11:51 72.82 72.82 72.78 72.79 2.4K
11:52 72.79 72.84 72.79 72.84 4.6K
11:53 72.86 72.86 72.86 72.86 3.8K
11:54 72.86 72.87 72.84 72.85 2.4K
11:55 72.85 72.85 72.81 72.83 3.1K
11:56 72.83 72.83 72.79 72.82 2.5K
11:57 72.82 72.85 72.82 72.85 5.2K
11:58 72.85 72.85 72.85 72.85 1.5K
11:59 72.85 72.96 72.85 72.89 15.8K
12:00 72.96 73.08 72.96 73.02 8.1K
12:01 73.07 73.27 73.07 73.27 9.3K
12:02 73.27 73.36 73.27 73.31 4.4K
12:03 73.37 73.42 73.36 73.36 2.3K
12:04 73.31 73.31 73.31 73.31 3.7K
12:05 73.32 73.37 73.32 73.32 3.1K
12:06 73.32 73.32 73.24 73.24 1.8K
12:07 73.31 73.31 73.27 73.27 4.2K
12:08 73.28 73.32 73.28 73.32 1.8K
12:09 73.32 73.32 73.31 73.31 1.4K
12:10 73.31 73.31 73.24 73.25 3.0K
12:11 73.26 73.26 73.21 73.22 4.1K
12:12 73.22 73.24 73.22 73.24 2.2K
12:13 73.24 73.24 73.24 73.24 0.4K
12:14 73.24 73.30 73.24 73.30 1.9K
12:15 73.30 73.30 73.30 73.30 1.4K
12:16 73.29 73.29 73.24 73.24 2.0K
12:17 73.31 73.31 73.30 73.30 2.8K
12:18 73.26 73.27 73.25 73.25 1.2K
12:19 73.25 73.26 73.24 73.24 2.7K
12:20 73.24 73.30 73.24 73.30 1.8K
12:21 73.33 73.36 73.30 73.36 2.9K
12:22 73.35 73.38 73.35 73.38 3.9K
12:23 73.37 73.37 73.32 73.32 4.1K
12:24 73.32 73.33 73.32 73.33 3.4K
12:25 73.33 73.35 73.31 73.35 5.2K
12:26 73.33 73.36 73.33 73.36 2.0K
12:27 73.36 73.36 73.34 73.34 0.3K
12:28 73.34 73.36 73.34 73.36 3.1K
12:29 73.36 73.39 73.36 73.36 4.1K
12:30 73.33 73.33 73.28 73.28 2.4K
12:31 73.28 73.28 73.26 73.26 2.4K
12:32 73.25 73.27 73.25 73.27 2.7K
12:33 73.27 73.33 73.27 73.33 1.5K
12:34 73.34 73.34 73.34 73.34 1.3K
12:35 73.34 73.34 73.28 73.28 4.8K
12:36 73.28 73.28 73.28 73.28 0.8K
12:37 73.28 73.28 73.27 73.27 2.0K
12:38 73.27 73.34 73.27 73.34 4.2K
12:39 73.30 73.32 73.29 73.32 2.8K
12:40 73.32 73.32 73.31 73.31 1.2K
12:41 73.31 73.31 73.30 73.30 1.6K
12:42 73.30 73.30 73.23 73.24 4.0K
12:43 73.28 73.28 73.28 73.28 1.0K
12:44 73.28 73.33 73.28 73.31 1.3K
12:45 73.33 73.33 73.31 73.31 3.3K
12:46 73.33 73.33 73.24 73.24 4.1K
12:47 73.26 73.26 73.23 73.23 1.6K
12:48 73.23 73.23 73.22 73.22 1.2K
12:49 73.22 73.22 73.22 73.22 1.5K
12:50 73.22 73.28 73.22 73.25 4.8K
12:51 73.25 73.25 73.22 73.22 1.4K
12:52 73.24 73.24 73.21 73.21 1.4K
12:53 73.20 73.20 73.18 73.18 1.5K
12:54 73.21 73.26 73.21 73.25 2.1K
12:55 73.26 73.26 73.26 73.26 1.2K
12:56 73.26 73.26 73.23 73.23 2.6K
12:57 73.23 73.23 73.23 73.23 1.4K
12:58 73.23 73.23 73.20 73.20 0.8K
12:59 73.20 73.20 73.19 73.20 1.4K
13:00 73.18 73.19 73.18 73.19 2.9K
13:01 73.18 73.25 73.18 73.25 4.6K
13:02 73.25 73.25 73.21 73.22 1.9K
13:03 73.23 73.23 73.23 73.23 0.8K
13:04 73.23 73.26 73.23 73.26 1.3K
13:05 73.26 73.30 73.26 73.30 10.0K
13:06 73.36 73.36 73.34 73.34 7.6K
13:07 73.34 73.34 73.32 73.32 2.2K
13:08 73.32 73.32 73.25 73.28 3.2K
13:09 73.28 73.38 73.28 73.35 15.3K
13:10 73.37 73.37 73.32 73.35 6.0K
13:11 73.36 73.36 73.24 73.24 4.4K
13:12 73.24 73.24 73.09 73.09 5.0K
13:13 73.09 73.16 73.09 73.16 4.2K
13:14 73.16 73.16 73.13 73.13 2.5K
13:15 73.10 73.10 73.06 73.06 1.3K
13:16 73.06 73.06 72.92 72.92 4.2K
13:17 72.92 72.92 72.81 72.82 2.8K
13:18 72.82 72.85 72.82 72.85 1.8K
13:19 72.85 72.94 72.85 72.94 1.4K
13:20 72.94 72.96 72.94 72.95 1.9K
13:21 72.93 72.93 72.85 72.85 3.9K
13:22 72.79 72.79 72.77 72.77 3.1K
13:23 72.78 72.81 72.72 72.78 4.1K
13:24 72.73 72.76 72.71 72.76 2.9K
13:25 72.76 72.77 72.74 72.77 2.3K
13:26 72.73 72.73 72.68 72.68 4.0K
13:27 72.82 72.87 72.73 72.73 29.9K
13:28 72.73 72.80 72.73 72.80 4.2K
13:29 72.72 72.72 72.66 72.66 2.5K
13:30 72.62 72.62 72.56 72.56 3.1K
13:31 72.58 72.58 72.58 72.58 2.8K
13:32 72.58 72.58 72.57 72.57 1.6K
13:33 72.60 72.60 72.55 72.55 6.3K
13:34 72.55 72.62 72.55 72.58 1.2K
13:35 72.58 72.58 72.58 72.58 1.7K
13:36 72.58 72.67 72.58 72.66 1.2K
13:37 72.66 72.69 72.66 72.69 3.9K
13:38 72.69 72.69 72.59 72.59 3.8K
13:39 72.63 72.66 72.63 72.66 7.4K
13:40 72.66 72.66 72.62 72.66 3.5K
13:41 72.64 72.71 72.63 72.63 5.0K
13:42 72.63 72.63 72.63 72.63 1.6K
13:43 72.65 72.65 72.60 72.60 2.7K
13:44 72.61 72.64 72.61 72.61 2.3K
13:45 72.61 72.70 72.61 72.66 3.6K
13:46 72.66 72.68 72.61 72.61 2.5K
13:47 72.58 72.64 72.57 72.61 3.1K
13:48 72.61 72.65 72.61 72.63 1.6K
13:49 72.63 72.63 72.61 72.61 1.4K
13:50 72.55 72.55 72.50 72.50 4.7K
13:51 72.52 72.56 72.52 72.56 3.2K
13:52 72.56 72.57 72.56 72.57 1.3K
13:53 72.57 72.57 72.56 72.56 1.9K
13:54 72.57 72.58 72.56 72.56 1.4K
13:55 72.56 72.60 72.56 72.60 4.4K
13:56 72.60 72.60 72.59 72.59 3.0K
13:57 72.59 72.62 72.59 72.61 1.8K
13:58 72.57 72.57 72.57 72.57 3.6K
13:59 72.57 72.57 72.52 72.56 3.0K
14:00 72.56 72.56 72.50 72.50 1.6K
14:01 72.52 72.56 72.52 72.56 2.6K
14:02 72.56 72.56 72.46 72.53 7.7K
14:03 72.53 72.56 72.49 72.56 5.8K
14:04 72.56 72.65 72.56 72.65 3.4K
14:05 72.64 72.69 72.64 72.69 3.0K
14:06 72.69 72.72 72.69 72.72 1.2K
14:07 72.72 72.79 72.72 72.79 3.0K
14:08 72.79 72.79 72.79 72.79 3.0K
14:09 72.78 72.78 72.70 72.70 2.3K
14:10 72.70 72.73 72.70 72.73 2.1K
14:11 72.73 72.73 72.70 72.70 2.0K
14:12 72.71 72.74 72.71 72.74 2.3K
14:13 72.74 72.75 72.72 72.72 2.6K
14:14 72.72 72.72 72.66 72.70 3.5K
14:15 72.71 72.74 72.71 72.74 4.4K
14:16 72.75 72.77 72.73 72.75 3.7K
14:17 72.76 72.78 72.76 72.76 2.0K
14:18 72.77 72.77 72.75 72.75 3.4K
14:19 72.75 72.78 72.73 72.73 7.2K
14:20 72.76 72.78 72.76 72.78 3.3K
14:21 72.81 72.81 72.79 72.80 2.5K
14:22 72.80 72.89 72.80 72.89 4.2K
14:23 72.89 72.92 72.83 72.92 2.9K
14:24 72.92 72.93 72.92 72.93 1.4K
14:25 72.94 72.94 72.87 72.87 3.9K
14:26 72.87 72.91 72.87 72.87 1.1K
14:27 72.87 72.87 72.85 72.85 1.6K
14:28 72.85 72.88 72.85 72.87 2.8K
14:29 72.88 72.91 72.86 72.91 5.6K
14:30 72.91 72.95 72.91 72.91 4.0K
14:31 72.97 73.00 72.97 72.97 3.4K
14:32 73.03 73.05 73.02 73.03 5.7K
14:33 73.03 73.06 73.03 73.06 2.2K
14:34 73.06 73.07 73.04 73.04 3.4K
14:35 73.04 73.04 73.03 73.03 1.6K
14:36 73.03 73.03 73.01 73.01 2.3K
14:37 73.01 73.05 73.01 73.05 5.5K
14:38 73.05 73.07 73.05 73.07 1.9K
14:39 73.11 73.11 73.06 73.06 2.4K
14:40 73.03 73.04 73.03 73.04 1.6K
14:41 73.04 73.07 73.04 73.07 3.8K
14:42 73.07 73.11 73.06 73.11 3.2K
14:43 73.13 73.13 73.13 73.13 1.2K
14:44 73.13 73.17 73.13 73.17 1.9K
14:45 73.18 73.18 73.15 73.15 1.4K
14:46 73.14 73.19 73.14 73.19 2.3K
14:47 73.19 73.23 73.19 73.23 1.7K
14:48 73.23 73.24 73.21 73.24 4.5K
14:49 73.26 73.27 73.26 73.27 1.5K
14:50 73.25 73.27 73.23 73.23 3.0K
14:51 73.25 73.30 73.25 73.30 7.0K
14:52 73.30 73.30 73.29 73.30 2.1K
14:53 73.30 73.33 73.29 73.33 2.4K
14:54 73.33 73.33 73.32 73.32 1.0K
14:55 73.32 73.32 73.29 73.29 1.5K
14:56 73.29 73.34 73.29 73.34 3.8K
14:57 73.34 73.35 73.33 73.33 5.2K
14:58 73.33 73.33 73.29 73.29 1.8K
14:59 73.32 73.35 73.30 73.30 5.8K
15:00 73.30 73.33 73.30 73.33 3.2K
15:01 73.33 73.33 73.30 73.32 3.9K
15:02 73.32 73.32 73.30 73.30 3.7K
15:03 73.30 73.32 73.30 73.32 2.2K
15:04 73.32 73.32 73.28 73.28 1.2K
15:05 73.30 73.32 73.30 73.32 2.5K
15:06 73.34 73.35 73.34 73.34 6.0K
15:07 73.34 73.34 73.29 73.29 4.7K
15:08 73.29 73.29 73.23 73.23 1.6K
15:09 73.23 73.26 73.23 73.26 2.1K
15:10 73.26 73.26 73.24 73.24 4.0K
15:11 73.21 73.23 73.20 73.20 3.9K
15:12 73.18 73.19 73.16 73.16 3.9K
15:13 73.16 73.17 73.16 73.17 2.5K
15:14 73.17 73.17 73.12 73.13 3.7K
15:15 73.15 73.15 73.12 73.12 5.7K
15:16 73.12 73.12 73.12 73.12 2.2K
15:17 73.12 73.12 73.05 73.08 4.8K
15:18 73.03 73.03 73.01 73.01 4.1K
15:19 73.01 73.01 72.98 72.98 2.2K
15:20 72.99 73.05 72.97 73.02 5.6K
15:21 73.07 73.07 73.01 73.01 5.4K
15:22 73.01 73.01 72.94 72.94 0.9K
15:23 72.94 72.97 72.92 72.94 7.1K
15:24 72.90 72.95 72.90 72.95 8.4K
15:25 72.95 72.97 72.95 72.97 3.1K
15:26 73.00 73.02 73.00 73.00 7.1K
15:27 73.01 73.02 72.97 72.97 5.6K
15:28 72.97 72.97 72.93 72.93 5.7K
15:29 72.93 72.95 72.92 72.92 12.3K
15:30 72.92 72.95 72.89 72.95 11.1K
15:31 72.93 72.98 72.93 72.98 3.9K
15:32 73.02 73.02 73.00 73.01 6.8K
15:33 73.02 73.02 72.98 73.01 5.8K
15:34 72.99 73.02 72.99 73.01 4.6K
15:35 72.99 73.02 72.98 72.98 4.5K
15:36 72.98 73.01 72.94 73.01 6.5K
15:37 72.99 72.99 72.96 72.97 5.2K
15:38 72.97 73.05 72.97 73.04 8.0K
15:39 73.04 73.08 73.03 73.07 8.5K
15:40 73.05 73.05 73.00 73.01 8.7K
15:41 72.96 73.02 72.96 73.00 6.4K
15:42 73.02 73.12 73.02 73.12 13.6K
15:43 73.12 73.21 73.12 73.18 9.1K
15:44 73.20 73.22 73.19 73.20 18.1K
15:45 73.22 73.24 73.18 73.18 8.8K
15:46 73.19 73.29 73.19 73.29 10.0K
15:47 73.31 73.31 73.22 73.23 8.2K
15:48 73.22 73.24 73.20 73.23 9.8K
15:49 73.25 73.27 73.25 73.27 13.0K
15:50 73.27 73.33 73.27 73.29 14.7K
15:51 73.25 73.26 73.21 73.21 31.4K
15:52 73.19 73.19 73.12 73.16 32.5K
15:53 73.16 73.18 73.13 73.17 23.2K
15:54 73.20 73.21 73.17 73.21 13.8K
15:55 73.20 73.32 73.20 73.25 28.4K
15:56 73.28 73.28 73.14 73.14 52.6K
15:57 73.17 73.25 73.17 73.24 41.2K
15:58 73.24 73.26 73.22 73.26 39.5K
15:59 73.29 73.30 73.26 73.26 47.8K
16:00 73.25 73.29 73.24 73.27 949.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据