宏盟集团（Omnicom）(奥姆尼康)

OMC
🏛️ 美国 →
77.45
最后更新: 2025-10-01
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 73.42 73.71 73.33 73.48 18.9K
09:32 73.33 73.33 73.04 73.16 6.0K
09:33 73.16 73.31 73.16 73.31 3.6K
09:34 73.22 73.29 73.22 73.26 4.7K
09:35 73.11 73.12 73.10 73.12 36.8K
09:36 73.10 73.10 73.03 73.03 17.0K
09:37 72.79 72.89 72.69 72.89 27.2K
09:38 72.79 72.81 72.79 72.81 3.6K
09:39 72.80 72.81 72.75 72.75 3.6K
09:40 72.75 72.77 72.71 72.77 6.4K
09:41 72.74 72.83 72.74 72.83 4.3K
09:42 72.85 72.90 72.85 72.90 18.9K
09:43 72.96 72.99 72.91 72.99 7.0K
09:44 72.99 72.99 72.98 72.99 2.5K
09:45 73.02 73.02 72.91 73.00 9.3K
09:46 73.05 73.07 72.98 72.98 6.3K
09:47 72.99 73.15 72.99 73.06 6.2K
09:48 73.04 73.04 72.99 73.02 1.6K
09:49 72.92 72.94 72.92 72.92 6.5K
09:50 72.92 72.93 72.91 72.91 2.0K
09:51 72.91 72.91 72.87 72.87 2.0K
09:52 72.87 72.92 72.87 72.92 0.6K
09:53 72.88 72.97 72.88 72.97 5.7K
09:54 72.97 72.97 72.91 72.97 5.4K
09:55 72.97 73.00 72.97 73.00 1.2K
09:56 73.00 73.02 72.98 73.02 3.5K
09:57 73.02 73.02 72.99 72.99 4.3K
09:58 73.01 73.06 73.01 73.06 3.5K
09:59 73.06 73.06 73.06 73.06 1.2K
10:00 73.06 73.06 73.06 73.06 4.7K
10:01 73.07 73.10 73.01 73.01 9.2K
10:02 73.01 73.01 72.87 72.87 5.9K
10:03 72.87 72.87 72.84 72.84 7.2K
10:04 72.84 72.89 72.83 72.89 5.4K
10:05 72.89 72.92 72.89 72.92 2.1K
10:06 72.89 72.89 72.89 72.89 5.7K
10:07 72.87 72.90 72.86 72.90 5.6K
10:08 72.89 72.97 72.89 72.97 5.1K
10:09 72.97 72.97 72.89 72.89 5.9K
10:10 72.91 72.99 72.91 72.99 3.3K
10:11 72.96 72.99 72.92 72.95 7.2K
10:12 72.93 72.93 72.91 72.91 1.1K
10:13 72.91 72.91 72.85 72.85 6.1K
10:14 72.85 72.85 72.80 72.83 4.4K
10:15 72.83 72.83 72.77 72.78 7.8K
10:16 72.76 72.85 72.76 72.85 4.1K
10:17 72.86 72.93 72.86 72.93 4.1K
10:18 72.91 72.91 72.91 72.91 4.9K
10:19 72.92 72.92 72.85 72.87 4.5K
10:20 72.90 72.94 72.90 72.94 4.2K
10:21 72.90 72.91 72.82 72.82 6.1K
10:22 72.82 72.82 72.74 72.80 2.3K
10:23 72.76 72.76 72.72 72.72 2.6K
10:24 72.75 72.79 72.75 72.79 3.8K
10:25 72.79 72.82 72.77 72.80 5.9K
10:26 72.80 72.80 72.78 72.80 1.8K
10:27 72.80 72.80 72.71 72.71 4.0K
10:28 72.70 72.72 72.70 72.72 3.6K
10:29 72.78 72.79 72.74 72.79 5.8K
10:30 72.78 72.78 72.74 72.74 5.7K
10:31 72.74 72.78 72.73 72.75 3.2K
10:32 72.75 72.75 72.67 72.67 8.2K
10:33 72.66 72.66 72.64 72.64 3.1K
10:34 72.65 72.68 72.63 72.68 3.8K
10:35 72.71 72.71 72.69 72.71 3.7K
10:36 72.71 72.72 72.70 72.70 3.5K
10:37 72.73 72.76 72.73 72.76 2.3K
10:38 72.77 72.78 72.74 72.78 3.4K
10:39 72.78 72.78 72.77 72.77 0.9K
10:40 72.76 72.79 72.76 72.77 3.3K
10:41 72.77 72.79 72.77 72.79 5.5K
10:42 72.84 72.87 72.84 72.84 4.8K
10:43 72.87 72.92 72.87 72.92 2.6K
10:44 72.92 72.93 72.83 72.83 6.4K
10:45 72.85 72.85 72.77 72.78 5.6K
10:46 72.77 72.80 72.76 72.80 6.5K
10:47 72.80 72.84 72.80 72.82 4.1K
10:48 72.82 72.82 72.79 72.79 3.3K
10:49 72.77 72.77 72.77 72.77 3.4K
10:50 72.77 72.82 72.77 72.82 3.6K
10:51 72.82 72.88 72.82 72.86 7.0K
10:52 72.86 72.87 72.86 72.86 3.2K
10:53 72.89 72.89 72.89 72.89 2.6K
10:54 72.89 72.90 72.86 72.90 4.6K
10:55 72.90 72.91 72.85 72.91 7.1K
10:56 72.87 72.93 72.87 72.93 3.6K
10:57 72.93 72.93 72.90 72.90 3.4K
10:58 72.91 72.91 72.83 72.86 4.7K
10:59 72.86 72.92 72.86 72.92 3.3K
11:00 72.93 72.98 72.93 72.98 2.2K
11:01 73.00 73.05 73.00 73.05 3.2K
11:02 73.09 73.09 73.07 73.07 5.1K
11:03 73.07 73.07 73.04 73.04 2.6K
11:04 73.04 73.05 73.04 73.05 0.6K
11:05 73.06 73.14 73.06 73.10 5.5K
11:06 73.11 73.11 73.11 73.11 0.8K
11:07 73.11 73.11 73.11 73.11 0.5K
11:08 73.07 73.16 73.07 73.16 5.1K
11:09 73.14 73.15 73.14 73.15 6.2K
11:10 73.15 73.17 73.15 73.17 2.1K
11:11 73.17 73.17 73.17 73.17 1.8K
11:12 73.17 73.17 73.12 73.12 2.0K
11:13 73.14 73.14 73.12 73.13 1.3K
11:14 73.13 73.20 73.13 73.20 4.2K
11:15 73.20 73.20 73.13 73.13 3.2K
11:16 73.08 73.09 73.06 73.06 2.4K
11:17 72.99 73.00 72.97 72.97 4.0K
11:18 72.97 73.02 72.97 73.02 1.9K
11:19 73.03 73.03 73.01 73.01 1.3K
11:20 73.01 73.01 72.98 72.98 1.7K
11:21 73.02 73.02 73.00 73.00 1.2K
11:22 73.00 73.00 73.00 73.00 0.9K
11:23 73.05 73.06 73.05 73.05 0.5K
11:24 73.05 73.05 73.01 73.01 2.5K
11:25 73.01 73.03 73.01 73.01 2.9K
11:26 73.02 73.05 73.02 73.05 4.6K
11:27 73.05 73.05 72.97 72.97 1.8K
11:28 73.00 73.00 72.92 72.92 4.0K
11:29 72.92 72.95 72.92 72.95 2.6K
11:30 72.95 72.95 72.89 72.89 8.7K
11:31 72.89 72.96 72.89 72.96 4.5K
11:32 72.96 72.96 72.96 72.96 0.9K
11:33 72.96 73.03 72.96 73.01 2.4K
11:34 73.01 73.04 73.01 73.04 1.2K
11:35 73.04 73.04 73.00 73.01 7.3K
11:36 73.01 73.12 73.01 73.12 2.9K
11:37 73.12 73.12 73.10 73.10 2.0K
11:38 73.10 73.12 73.10 73.12 1.7K
11:39 73.12 73.12 73.12 73.12 1.2K
11:40 73.12 73.17 73.12 73.17 1.2K
11:41 73.15 73.17 73.15 73.17 1.7K
11:42 73.17 73.18 73.17 73.18 0.4K
11:43 73.18 73.19 73.18 73.19 1.8K
11:44 73.19 73.19 73.19 73.19 2.5K
11:45 73.19 73.19 73.12 73.12 2.1K
11:46 73.12 73.12 73.12 73.12 0.5K
11:47 73.12 73.15 73.12 73.15 1.3K
11:48 73.15 73.15 73.15 73.15 1.8K
11:49 73.15 73.15 73.09 73.09 2.7K
11:50 73.10 73.10 73.05 73.05 2.6K
11:51 73.08 73.11 73.08 73.10 3.2K
11:52 73.14 73.14 73.14 73.14 0.8K
11:53 73.14 73.17 73.14 73.16 3.1K
11:54 73.16 73.19 73.16 73.19 2.1K
11:55 73.17 73.17 73.17 73.17 1.2K
11:56 73.17 73.20 73.17 73.20 2.4K
11:57 73.21 73.22 73.19 73.19 3.1K
11:58 73.19 73.22 73.19 73.22 6.4K
11:59 73.18 73.18 73.18 73.18 1.2K
12:00 73.18 73.21 73.18 73.21 2.7K
12:01 73.21 73.21 73.20 73.20 1.1K
12:02 73.20 73.20 73.19 73.19 2.0K
12:03 73.19 73.25 73.19 73.25 7.0K
12:04 73.27 73.29 73.27 73.27 3.2K
12:05 73.27 73.27 73.27 73.27 1.0K
12:06 73.27 73.27 73.27 73.27 0.9K
12:07 73.27 73.27 73.21 73.26 3.0K
12:08 73.26 73.26 73.26 73.26 0.9K
12:09 73.27 73.28 73.27 73.28 2.3K
12:10 73.26 73.30 73.26 73.30 3.4K
12:11 73.30 73.32 73.30 73.32 1.2K
12:12 73.32 73.38 73.32 73.38 3.7K
12:13 73.38 73.38 73.35 73.36 6.0K
12:14 73.36 73.36 73.34 73.34 1.6K
12:15 73.35 73.38 73.35 73.38 2.6K
12:16 73.38 73.42 73.38 73.42 2.0K
12:17 73.42 73.45 73.42 73.42 2.1K
12:18 73.42 73.43 73.41 73.42 5.3K
12:19 73.42 73.42 73.41 73.41 1.9K
12:20 73.38 73.41 73.38 73.40 3.7K
12:21 73.40 73.40 73.34 73.35 4.2K
12:22 73.35 73.37 73.35 73.36 2.6K
12:23 73.36 73.38 73.36 73.38 2.8K
12:24 73.40 73.40 73.39 73.39 2.0K
12:25 73.39 73.39 73.35 73.35 1.8K
12:26 73.35 73.38 73.35 73.38 1.9K
12:27 73.38 73.39 73.36 73.36 3.7K
12:28 73.36 73.36 73.31 73.35 6.8K
12:29 73.35 73.36 73.34 73.36 2.5K
12:30 73.37 73.42 73.36 73.42 7.7K
12:31 73.42 73.42 73.41 73.41 1.9K
12:32 73.41 73.41 73.34 73.34 1.6K
12:33 73.34 73.34 73.32 73.32 1.9K
12:34 73.35 73.35 73.34 73.34 3.2K
12:35 73.34 73.34 73.32 73.32 1.9K
12:36 73.27 73.33 73.27 73.33 4.8K
12:37 73.33 73.33 73.29 73.29 3.4K
12:38 73.29 73.31 73.29 73.31 3.2K
12:39 73.31 73.32 73.29 73.29 2.8K
12:40 73.31 73.32 73.31 73.32 2.3K
12:41 73.31 73.32 73.31 73.32 2.9K
12:42 73.32 73.35 73.32 73.35 1.6K
12:43 73.36 73.36 73.32 73.32 7.5K
12:44 73.32 73.34 73.30 73.30 4.3K
12:45 73.30 73.30 73.28 73.28 1.0K
12:46 73.28 73.28 73.27 73.28 5.9K
12:47 73.29 73.29 73.22 73.22 5.3K
12:48 73.22 73.22 73.20 73.20 2.0K
12:49 73.20 73.21 73.20 73.20 3.9K
12:50 73.21 73.21 73.18 73.18 2.7K
12:51 73.16 73.26 73.16 73.26 10.3K
12:52 73.26 73.26 73.21 73.22 2.8K
12:53 73.23 73.23 73.23 73.23 2.2K
12:54 73.23 73.26 73.23 73.24 3.1K
12:55 73.25 73.28 73.25 73.28 3.2K
12:56 73.28 73.28 73.26 73.26 1.1K
12:57 73.26 73.26 73.22 73.22 2.7K
12:58 73.22 73.22 73.21 73.21 1.5K
12:59 73.21 73.21 73.20 73.20 4.0K
13:00 73.20 73.20 73.18 73.20 2.8K
13:01 73.24 73.24 73.22 73.22 6.8K
13:02 73.20 73.22 73.18 73.18 2.9K
13:03 73.19 73.19 73.16 73.16 2.8K
13:04 73.16 73.19 73.16 73.19 2.1K
13:05 73.19 73.19 73.19 73.19 1.2K
13:06 73.19 73.19 73.18 73.19 1.8K
13:07 73.15 73.19 73.15 73.16 6.3K
13:08 73.15 73.15 73.14 73.14 2.6K
13:09 73.14 73.16 73.14 73.15 1.9K
13:10 73.12 73.14 73.12 73.14 1.8K
13:11 73.15 73.15 73.14 73.14 1.7K
13:12 73.14 73.14 73.12 73.12 5.7K
13:13 73.12 73.12 73.12 73.12 1.5K
13:14 73.12 73.16 73.12 73.15 3.3K
13:15 73.15 73.15 73.12 73.12 3.4K
13:16 73.14 73.19 73.13 73.18 8.3K
13:17 73.19 73.22 73.19 73.22 4.8K
13:18 73.22 73.26 73.22 73.26 2.5K
13:19 73.26 73.28 73.26 73.27 1.9K
13:20 73.29 73.29 73.29 73.29 2.6K
13:21 73.29 73.29 73.29 73.29 1.6K
13:22 73.34 73.34 73.34 73.34 1.8K
13:23 73.28 73.28 73.28 73.28 4.3K
13:24 73.28 73.34 73.28 73.33 1.8K
13:25 73.35 73.35 73.35 73.35 2.6K
13:26 73.35 73.36 73.33 73.33 4.4K
13:27 73.31 73.35 73.31 73.35 3.5K
13:28 73.35 73.39 73.34 73.39 2.5K
13:29 73.35 73.35 73.34 73.34 3.2K
13:30 73.34 73.34 73.33 73.33 4.2K
13:31 73.33 73.35 73.31 73.33 4.6K
13:32 73.33 73.33 73.33 73.33 1.7K
13:33 73.28 73.29 73.26 73.26 2.0K
13:34 73.26 73.27 73.26 73.27 3.1K
13:35 73.32 73.34 73.32 73.34 4.6K
13:36 73.37 73.37 73.33 73.33 2.9K
13:37 73.33 73.33 73.32 73.32 1.3K
13:38 73.32 73.32 73.29 73.29 3.2K
13:39 73.28 73.33 73.28 73.33 4.3K
13:40 73.32 73.33 73.32 73.33 1.9K
13:41 73.32 73.32 73.32 73.32 1.1K
13:42 73.33 73.33 73.29 73.29 5.5K
13:43 73.29 73.30 73.26 73.30 4.9K
13:44 73.30 73.32 73.28 73.28 2.8K
13:45 73.29 73.30 73.29 73.30 1.9K
13:46 73.29 73.29 73.26 73.26 3.9K
13:47 73.26 73.28 73.24 73.24 3.6K
13:48 73.24 73.32 73.24 73.31 3.3K
13:49 73.31 73.33 73.29 73.33 3.6K
13:50 73.33 73.33 73.32 73.33 3.1K
13:51 73.30 73.31 73.29 73.29 2.1K
13:52 73.29 73.31 73.29 73.31 4.7K
13:53 73.31 73.31 73.31 73.31 1.3K
13:54 73.33 73.33 73.27 73.30 6.3K
13:55 73.30 73.31 73.30 73.31 14.3K
13:56 73.29 73.33 73.28 73.33 3.3K
13:57 73.37 73.37 73.33 73.33 4.7K
13:58 73.33 73.34 73.32 73.32 2.8K
13:59 73.32 73.32 73.30 73.30 2.6K
14:00 73.30 73.31 73.29 73.29 4.4K
14:01 73.30 73.33 73.30 73.33 5.6K
14:02 73.33 73.38 73.33 73.38 3.2K
14:03 73.38 73.41 73.38 73.40 1.9K
14:04 73.40 73.41 73.39 73.40 6.9K
14:05 73.40 73.40 73.39 73.39 2.7K
14:06 73.39 73.39 73.37 73.37 2.2K
14:07 73.37 73.40 73.37 73.37 2.2K
14:08 73.38 73.39 73.38 73.39 3.9K
14:09 73.40 73.42 73.39 73.42 5.1K
14:10 73.43 73.43 73.42 73.42 2.5K
14:11 73.43 73.44 73.41 73.41 6.1K
14:12 73.37 73.39 73.37 73.37 4.9K
14:13 73.36 73.40 73.36 73.37 5.7K
14:14 73.38 73.41 73.38 73.40 5.4K
14:15 73.40 73.44 73.40 73.44 6.3K
14:16 73.44 73.44 73.43 73.44 2.8K
14:17 73.41 73.44 73.41 73.44 6.8K
14:18 73.44 73.44 73.40 73.42 3.2K
14:19 73.39 73.45 73.39 73.45 11.1K
14:20 73.46 73.46 73.46 73.46 3.9K
14:21 73.46 73.47 73.46 73.46 2.3K
14:22 73.45 73.47 73.45 73.46 6.2K
14:23 73.46 73.48 73.46 73.48 4.4K
14:24 73.49 73.51 73.49 73.51 8.6K
14:25 73.51 73.54 73.51 73.54 2.8K
14:26 73.54 73.54 73.51 73.51 3.1K
14:27 73.50 73.52 73.50 73.50 2.6K
14:28 73.50 73.50 73.47 73.47 3.0K
14:29 73.47 73.47 73.44 73.46 4.0K
14:30 73.45 73.45 73.44 73.44 4.2K
14:31 73.40 73.42 73.40 73.42 6.7K
14:32 73.42 73.42 73.41 73.42 4.3K
14:33 73.44 73.44 73.42 73.42 3.6K
14:34 73.41 73.43 73.41 73.41 4.4K
14:35 73.40 73.42 73.40 73.42 2.5K
14:36 73.43 73.43 73.42 73.42 90.0K
14:37 73.45 73.45 73.43 73.43 4.9K
14:38 73.44 73.44 73.40 73.40 8.6K
14:39 73.41 73.42 73.40 73.40 3.1K
14:40 73.40 73.43 73.40 73.41 3.7K
14:41 73.41 73.41 73.34 73.34 10.1K
14:42 73.34 73.37 73.34 73.34 6.1K
14:43 73.36 73.36 73.35 73.36 4.3K
14:44 73.38 73.38 73.36 73.37 4.5K
14:45 73.37 73.37 73.34 73.36 3.6K
14:46 73.37 73.38 73.37 73.38 4.6K
14:47 73.38 73.40 73.38 73.38 2.6K
14:48 73.39 73.39 73.39 73.39 2.7K
14:49 73.40 73.40 73.38 73.38 3.2K
14:50 73.39 73.39 73.35 73.37 3.9K
14:51 73.37 73.37 73.35 73.37 2.3K
14:52 73.35 73.38 73.35 73.38 3.8K
14:53 73.38 73.41 73.38 73.41 5.7K
14:54 73.41 73.41 73.38 73.39 4.5K
14:55 73.40 73.42 73.40 73.42 2.5K
14:56 73.42 73.43 73.40 73.43 4.7K
14:57 73.42 73.45 73.42 73.42 4.3K
14:58 73.42 73.47 73.42 73.47 5.2K
14:59 73.47 73.47 73.47 73.47 2.8K
15:00 73.48 73.48 73.45 73.48 3.0K
15:01 73.49 73.51 73.49 73.51 4.8K
15:02 73.51 73.53 73.51 73.52 2.9K
15:03 73.52 73.52 73.51 73.51 3.1K
15:04 73.55 73.57 73.55 73.55 4.7K
15:05 73.55 73.56 73.54 73.55 4.6K
15:06 73.55 73.60 73.55 73.57 5.5K
15:07 73.57 73.59 73.57 73.58 2.9K
15:08 73.61 73.61 73.58 73.58 31.6K
15:09 73.56 73.58 73.56 73.57 4.0K
15:10 73.57 73.58 73.57 73.58 1.8K
15:11 73.55 73.55 73.54 73.54 6.9K
15:12 73.51 73.52 73.51 73.52 3.9K
15:13 73.51 73.54 73.49 73.54 8.4K
15:14 73.54 73.54 73.54 73.54 1.2K
15:15 73.54 73.58 73.54 73.58 3.1K
15:16 73.58 73.58 73.56 73.56 3.6K
15:17 73.56 73.56 73.55 73.55 1.1K
15:18 73.55 73.55 73.49 73.49 7.6K
15:19 73.50 73.53 73.47 73.47 11.2K
15:20 73.46 73.46 73.46 73.46 7.4K
15:21 73.47 73.50 73.46 73.46 6.1K
15:22 73.46 73.47 73.46 73.47 4.8K
15:23 73.47 73.47 73.44 73.44 4.0K
15:24 73.44 73.44 73.42 73.43 9.1K
15:25 73.45 73.45 73.42 73.43 17.0K
15:26 73.43 73.44 73.43 73.44 7.2K
15:27 73.46 73.46 73.43 73.44 10.8K
15:28 73.43 73.45 73.43 73.45 11.3K
15:29 73.46 73.51 73.46 73.50 6.5K
15:30 73.50 73.50 73.48 73.48 7.2K
15:31 73.47 73.51 73.47 73.51 5.7K
15:32 73.51 73.52 73.51 73.52 5.5K
15:33 73.51 73.54 73.51 73.51 6.5K
15:34 73.49 73.49 73.46 73.48 7.0K
15:35 73.46 73.51 73.46 73.49 3.4K
15:36 73.49 73.49 73.47 73.47 2.9K
15:37 73.49 73.49 73.47 73.47 5.1K
15:38 73.46 73.50 73.46 73.47 5.9K
15:39 73.48 73.48 73.46 73.46 5.4K
15:40 73.46 73.49 73.46 73.49 6.6K
15:41 73.46 73.47 73.43 73.43 8.0K
15:42 73.41 73.44 73.38 73.42 60.1K
15:43 73.38 73.41 73.37 73.40 19.6K
15:44 73.39 73.39 73.38 73.38 5.8K
15:45 73.41 73.41 73.39 73.40 9.7K
15:46 73.38 73.38 73.35 73.36 10.4K
15:47 73.34 73.35 73.32 73.35 11.2K
15:48 73.35 73.37 73.32 73.32 10.0K
15:49 73.32 73.37 73.32 73.36 7.9K
15:50 73.37 73.37 73.32 73.32 10.7K
15:51 73.30 73.30 73.26 73.27 16.2K
15:52 73.29 73.29 73.25 73.25 15.1K
15:53 73.25 73.26 73.21 73.21 14.3K
15:54 73.20 73.25 73.20 73.25 25.9K
15:55 73.26 73.26 73.20 73.20 21.0K
15:56 73.21 73.21 73.11 73.11 21.8K
15:57 73.07 73.09 73.03 73.08 25.7K
15:58 73.04 73.08 73.04 73.06 25.9K
15:59 73.08 73.08 73.06 73.08 23.3K
16:00 73.06 73.13 73.04 73.13 561.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据