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 73.49 74.11 73.30 73.30 10.5K
09:32 72.98 72.98 72.97 72.97 5.8K
09:33 72.75 72.75 72.61 72.61 1.5K
09:34 72.50 72.50 72.35 72.35 1.4K
09:35 72.35 72.46 72.35 72.40 7.6K
09:36 72.40 72.40 72.26 72.26 7.4K
09:37 72.26 72.43 72.26 72.43 1.5K
09:38 72.47 72.50 72.41 72.50 2.2K
09:39 72.52 72.58 72.46 72.46 5.6K
09:40 72.52 72.52 72.48 72.48 3.9K
09:41 72.53 72.59 72.53 72.53 10.5K
09:42 72.56 72.56 72.50 72.50 8.3K
09:43 72.59 72.72 72.59 72.65 7.5K
09:44 72.65 72.67 72.64 72.64 2.3K
09:45 72.61 72.61 72.59 72.59 1.3K
09:46 72.59 72.73 72.59 72.73 5.5K
09:47 72.73 72.84 72.73 72.83 3.0K
09:48 72.87 72.88 72.86 72.87 7.9K
09:49 72.90 72.90 72.84 72.90 3.7K
09:50 72.90 72.90 72.83 72.83 4.1K
09:51 72.80 72.82 72.77 72.77 8.3K
09:52 72.77 72.91 72.77 72.88 11.8K
09:53 72.90 73.02 72.90 73.01 2.8K
09:54 73.03 73.08 73.02 73.02 4.6K
09:55 73.02 73.02 72.96 72.96 2.0K
09:56 72.96 72.96 72.93 72.94 3.7K
09:57 72.97 72.97 72.95 72.95 4.1K
09:58 72.95 73.03 72.93 73.03 2.4K
09:59 73.03 73.03 73.00 73.00 1.1K
10:00 73.00 73.00 72.87 72.87 5.5K
10:01 72.93 72.96 72.93 72.94 5.6K
10:02 73.01 73.03 73.01 73.03 2.7K
10:03 73.03 73.07 73.03 73.07 3.8K
10:04 73.09 73.10 73.07 73.07 4.2K
10:05 73.09 73.09 72.95 72.95 4.3K
10:06 72.95 73.05 72.95 73.05 3.2K
10:07 73.07 73.07 73.00 73.00 4.2K
10:08 73.05 73.06 73.04 73.06 2.7K
10:09 73.07 73.07 73.05 73.07 4.3K
10:10 73.07 73.08 73.05 73.08 7.6K
10:11 73.06 73.06 73.05 73.05 3.7K
10:12 73.02 73.09 73.02 73.09 6.3K
10:13 73.10 73.22 73.10 73.22 3.5K
10:14 73.23 73.27 73.22 73.23 3.7K
10:15 73.25 73.25 73.25 73.25 1.8K
10:16 73.24 73.28 73.24 73.27 2.2K
10:17 73.27 73.28 73.23 73.23 3.0K
10:18 73.26 73.28 73.26 73.28 3.2K
10:19 73.28 73.32 73.28 73.30 3.4K
10:20 73.31 73.31 73.31 73.31 0.8K
10:21 73.30 73.31 73.23 73.23 11.9K
10:22 73.23 73.27 73.23 73.27 3.9K
10:23 73.27 73.30 73.26 73.30 2.6K
10:24 73.29 73.29 73.28 73.28 2.6K
10:25 73.28 73.29 73.26 73.26 3.2K
10:26 73.27 73.28 73.23 73.24 5.3K
10:27 73.24 73.24 73.22 73.22 1.1K
10:28 73.22 73.22 73.22 73.22 1.5K
10:29 73.24 73.27 73.24 73.27 2.5K
10:30 73.26 73.27 73.25 73.25 1.7K
10:31 73.25 73.35 73.25 73.35 4.3K
10:32 73.35 73.35 73.35 73.35 0.3K
10:33 73.35 73.39 73.35 73.39 1.5K
10:34 73.39 73.39 73.36 73.37 3.8K
10:35 73.40 73.40 73.40 73.40 2.9K
10:36 73.40 73.40 73.38 73.38 1.9K
10:37 73.40 73.47 73.40 73.47 7.2K
10:38 73.49 73.49 73.47 73.47 2.6K
10:39 73.47 73.47 73.45 73.45 4.0K
10:40 73.48 73.48 73.47 73.47 5.3K
10:41 73.47 73.47 73.41 73.41 2.0K
10:42 73.39 73.39 73.37 73.37 1.9K
10:43 73.37 73.38 73.32 73.32 2.5K
10:44 73.35 73.35 73.35 73.35 2.9K
10:45 73.39 73.39 73.35 73.35 2.6K
10:46 73.32 73.32 73.28 73.28 2.7K
10:47 73.28 73.28 73.26 73.28 1.9K
10:48 73.31 73.31 73.30 73.30 1.2K
10:49 73.30 73.30 73.30 73.30 0.4K
10:50 73.28 73.30 73.28 73.30 3.4K
10:51 73.30 73.33 73.29 73.33 5.9K
10:52 73.34 73.38 73.34 73.38 4.6K
10:53 73.38 73.38 73.33 73.33 5.9K
10:54 73.33 73.41 73.33 73.37 3.1K
10:55 73.37 73.37 73.34 73.34 47.5K
10:56 73.38 73.44 73.38 73.44 3.6K
10:57 73.44 73.47 73.44 73.45 2.1K
10:58 73.45 73.45 73.42 73.44 5.9K
10:59 73.44 73.44 73.44 73.44 0.9K
11:00 73.42 73.46 73.41 73.46 6.1K
11:01 73.46 73.49 73.46 73.49 5.4K
11:02 73.49 73.51 73.49 73.51 1.8K
11:03 73.50 73.53 73.50 73.52 3.4K
11:04 73.51 73.53 73.50 73.53 2.6K
11:05 73.51 73.54 73.51 73.54 1.9K
11:06 73.54 73.57 73.54 73.56 3.8K
11:07 73.58 73.58 73.54 73.56 6.4K
11:08 73.56 73.59 73.56 73.59 2.7K
11:09 73.61 73.62 73.61 73.61 2.0K
11:10 73.58 73.58 73.56 73.56 2.8K
11:11 73.56 73.61 73.55 73.61 5.2K
11:12 73.61 73.61 73.56 73.57 8.5K
11:13 73.57 73.58 73.56 73.56 2.0K
11:14 73.56 73.62 73.56 73.62 4.7K
11:15 73.62 73.62 73.60 73.60 1.8K
11:16 73.58 73.62 73.57 73.58 9.0K
11:17 73.57 73.57 73.55 73.55 1.7K
11:18 73.53 73.54 73.50 73.54 5.0K
11:19 73.54 73.55 73.52 73.52 1.2K
11:20 73.51 73.51 73.51 73.51 2.4K
11:21 73.52 73.58 73.52 73.58 3.5K
11:22 73.57 73.60 73.56 73.60 2.4K
11:23 73.60 73.61 73.59 73.61 1.3K
11:24 73.61 73.63 73.61 73.63 1.6K
11:25 73.64 73.65 73.61 73.61 4.0K
11:26 73.61 73.61 73.59 73.61 2.2K
11:27 73.61 73.62 73.61 73.62 1.6K
11:28 73.65 73.65 73.65 73.65 3.7K
11:29 73.65 73.67 73.63 73.67 3.3K
11:30 73.67 73.70 73.67 73.70 1.2K
11:31 73.70 73.70 73.66 73.66 3.2K
11:32 73.66 73.70 73.65 73.70 4.8K
11:33 73.65 73.65 73.57 73.58 5.0K
11:34 73.56 73.59 73.55 73.55 4.9K
11:35 73.55 73.55 73.48 73.53 4.9K
11:36 73.53 73.53 73.53 73.53 0.6K
11:37 73.54 73.58 73.54 73.58 1.0K
11:38 73.58 73.62 73.57 73.62 1.6K
11:39 73.58 73.58 73.56 73.56 5.3K
11:40 73.56 73.57 73.56 73.57 0.9K
11:41 73.57 73.57 73.54 73.54 1.8K
11:42 73.54 73.63 73.53 73.55 5.1K
11:43 73.55 73.56 73.54 73.56 1.7K
11:44 73.56 73.59 73.54 73.54 53.3K
11:45 73.51 73.52 73.51 73.52 2.3K
11:46 73.52 73.56 73.52 73.56 26.8K
11:47 73.58 73.58 73.56 73.58 4.1K
11:48 73.59 73.61 73.59 73.61 2.0K
11:49 73.60 73.61 73.60 73.61 2.8K
11:50 73.55 73.60 73.54 73.60 10.9K
11:51 73.60 73.60 73.56 73.57 2.1K
11:52 73.57 73.57 73.55 73.55 1.0K
11:53 73.56 73.59 73.56 73.59 2.2K
11:54 73.61 73.61 73.61 73.61 1.3K
11:55 73.61 73.62 73.61 73.62 2.2K
11:56 73.62 73.62 73.62 73.62 1.8K
11:57 73.64 73.64 73.64 73.64 2.6K
11:58 73.64 73.64 73.63 73.63 11.6K
11:59 73.63 73.63 73.51 73.51 4.8K
12:00 73.52 73.52 73.50 73.50 3.8K
12:01 73.50 73.50 73.50 73.50 1.3K
12:02 73.50 73.50 73.49 73.50 1.6K
12:03 73.48 73.49 73.47 73.49 2.5K
12:04 73.47 73.47 73.47 73.47 1.6K
12:05 73.52 73.52 73.50 73.50 4.2K
12:06 73.50 73.52 73.50 73.52 2.8K
12:07 73.52 73.57 73.52 73.56 2.6K
12:08 73.56 73.59 73.56 73.59 1.2K
12:09 73.60 73.61 73.60 73.61 1.2K
12:10 73.62 73.62 73.58 73.58 2.4K
12:11 73.58 73.64 73.58 73.62 3.0K
12:12 73.62 73.63 73.62 73.63 2.0K
12:13 73.61 73.64 73.61 73.62 2.7K
12:14 73.62 73.62 73.58 73.58 2.1K
12:15 73.58 73.58 73.54 73.56 2.8K
12:16 73.56 73.57 73.53 73.57 2.7K
12:17 73.54 73.54 73.52 73.53 2.0K
12:18 73.49 73.50 73.49 73.50 3.0K
12:19 73.50 73.50 73.46 73.47 1.1K
12:20 73.45 73.49 73.45 73.49 3.6K
12:21 73.49 73.49 73.47 73.49 1.8K
12:22 73.50 73.52 73.47 73.47 2.3K
12:23 73.48 73.48 73.45 73.45 4.0K
12:24 73.45 73.47 73.45 73.47 2.7K
12:25 73.47 73.50 73.47 73.50 2.1K
12:26 73.50 73.50 73.46 73.47 1.7K
12:27 73.47 73.51 73.47 73.51 1.9K
12:28 73.51 73.51 73.45 73.45 1.7K
12:29 73.45 73.45 73.37 73.40 58.3K
12:30 73.42 73.44 73.40 73.43 6.0K
12:31 73.46 73.46 73.33 73.33 29.5K
12:32 73.31 73.33 73.31 73.33 34.7K
12:33 73.33 73.39 73.33 73.39 10.1K
12:34 73.39 73.39 73.36 73.36 3.1K
12:35 73.36 73.36 73.33 73.35 3.8K
12:36 73.42 73.42 73.40 73.40 2.7K
12:37 73.41 73.41 73.38 73.38 5.6K
12:38 73.38 73.50 73.38 73.50 10.9K
12:39 73.55 73.55 73.54 73.54 4.0K
12:40 73.61 73.68 73.61 73.68 5.0K
12:41 73.68 73.68 73.65 73.65 2.1K
12:42 73.66 73.67 73.66 73.67 1.7K
12:43 73.67 73.67 73.67 73.67 1.5K
12:44 73.62 73.62 73.60 73.60 5.6K
12:45 73.59 73.59 73.56 73.57 2.3K
12:46 73.57 73.57 73.54 73.54 8.5K
12:47 73.51 73.52 73.51 73.52 4.8K
12:48 73.52 73.59 73.52 73.59 1.6K
12:49 73.58 73.58 73.58 73.58 2.1K
12:50 73.58 73.58 73.56 73.57 1.6K
12:51 73.57 73.57 73.52 73.54 3.9K
12:52 73.56 73.56 73.54 73.54 1.2K
12:53 73.54 73.55 73.54 73.55 2.5K
12:54 73.55 73.57 73.54 73.56 3.8K
12:55 73.55 73.57 73.55 73.57 1.7K
12:56 73.57 73.57 73.52 73.52 2.8K
12:57 73.52 73.52 73.51 73.51 1.7K
12:58 73.51 73.52 73.51 73.52 6.8K
12:59 73.52 73.52 73.51 73.51 2.6K
13:00 73.53 73.55 73.51 73.55 3.5K
13:01 73.55 73.55 73.53 73.53 2.6K
13:02 73.60 73.62 73.60 73.62 1.9K
13:03 73.61 73.61 73.61 73.61 6.3K
13:04 73.63 73.63 73.61 73.61 4.7K
13:05 73.60 73.61 73.60 73.61 3.2K
13:06 73.61 73.63 73.61 73.63 3.6K
13:07 73.63 73.65 73.63 73.65 1.1K
13:08 73.67 73.69 73.67 73.69 1.7K
13:09 73.69 73.69 73.66 73.67 2.7K
13:10 73.68 73.69 73.68 73.69 4.5K
13:11 73.70 73.70 73.69 73.69 2.0K
13:12 73.69 73.69 73.67 73.67 1.8K
13:13 73.67 73.68 73.66 73.68 3.3K
13:14 73.69 73.69 73.69 73.69 1.5K
13:15 73.69 73.70 73.69 73.70 0.4K
13:16 73.70 73.70 73.66 73.69 5.7K
13:17 73.69 73.72 73.69 73.72 4.0K
13:18 73.70 73.70 73.70 73.70 0.6K
13:19 73.70 73.70 73.69 73.69 1.4K
13:20 73.71 73.73 73.71 73.73 2.2K
13:21 73.73 73.73 73.69 73.69 3.2K
13:22 73.69 73.69 73.68 73.68 2.6K
13:23 73.68 73.68 73.68 73.68 0.7K
13:24 73.68 73.68 73.68 73.68 0.5K
13:25 73.68 73.70 73.67 73.67 1.7K
13:26 73.67 73.67 73.64 73.65 3.4K
13:27 73.68 73.68 73.68 73.68 5.2K
13:28 73.66 73.66 73.64 73.66 3.1K
13:29 73.66 73.67 73.66 73.67 0.9K
13:30 73.67 73.71 73.67 73.71 4.1K
13:31 73.71 73.72 73.71 73.72 2.4K
13:32 73.72 73.73 73.72 73.72 1.5K
13:33 73.72 73.72 73.67 73.67 3.9K
13:34 73.67 73.67 73.67 73.67 1.1K
13:35 73.68 73.68 73.66 73.66 3.2K
13:36 73.64 73.69 73.64 73.69 3.1K
13:37 73.68 73.70 73.68 73.69 2.3K
13:38 73.69 73.69 73.65 73.65 2.0K
13:39 73.65 73.65 73.62 73.64 0.4K
13:40 73.62 73.67 73.62 73.67 9.1K
13:41 73.67 73.68 73.65 73.68 2.2K
13:42 73.67 73.67 73.67 73.67 0.5K
13:43 73.67 73.67 73.66 73.66 0.3K
13:44 73.65 73.67 73.65 73.67 2.7K
13:45 73.67 73.69 73.64 73.65 3.1K
13:46 73.65 73.65 73.62 73.62 1.6K
13:47 73.62 73.62 73.62 73.62 1.4K
13:48 73.62 73.64 73.61 73.64 3.9K
13:49 73.67 73.67 73.64 73.64 2.3K
13:50 73.64 73.67 73.64 73.67 2.6K
13:51 73.67 73.67 73.64 73.66 12.4K
13:52 73.66 73.67 73.66 73.67 2.3K
13:53 73.72 73.72 73.72 73.72 3.5K
13:54 73.72 73.72 73.68 73.71 11.5K
13:55 73.71 73.73 73.71 73.73 4.9K
13:56 73.74 73.75 73.73 73.73 7.4K
13:57 73.73 73.73 73.73 73.73 2.6K
13:58 73.73 73.73 73.64 73.64 31.5K
13:59 73.64 73.64 73.62 73.62 5.3K
14:00 73.58 73.58 73.56 73.56 2.6K
14:01 73.57 73.63 73.57 73.60 11.1K
14:02 73.60 73.60 73.50 73.50 17.0K
14:03 73.50 73.50 73.44 73.44 5.8K
14:04 73.44 73.48 73.44 73.48 7.1K
14:05 73.50 73.54 73.50 73.52 11.4K
14:06 73.52 73.55 73.52 73.55 15.2K
14:07 73.55 73.55 73.48 73.48 2.9K
14:08 73.49 73.49 73.44 73.44 64.6K
14:09 73.43 73.47 73.43 73.46 3.0K
14:10 73.48 73.54 73.48 73.54 9.6K
14:11 73.54 73.54 73.53 73.53 3.1K
14:12 73.53 73.53 73.53 73.53 5.3K
14:13 73.53 73.53 73.52 73.52 5.7K
14:14 73.56 73.56 73.52 73.52 11.1K
14:15 73.52 73.52 73.51 73.52 1.4K
14:16 73.53 73.53 73.53 73.53 3.4K
14:17 73.53 73.55 73.53 73.55 7.3K
14:18 73.56 73.56 73.55 73.56 3.1K
14:19 73.56 73.62 73.53 73.62 23.7K
14:20 73.58 73.60 73.54 73.60 11.1K
14:21 73.62 73.66 73.62 73.65 31.0K
14:22 73.63 73.71 73.63 73.71 27.0K
14:23 73.71 73.71 73.66 73.67 10.2K
14:24 73.67 73.67 73.59 73.59 13.0K
14:25 73.59 73.60 73.53 73.60 10.0K
14:26 73.61 73.62 73.61 73.62 11.8K
14:27 73.62 73.65 73.62 73.65 20.9K
14:28 73.67 73.67 73.66 73.66 7.3K
14:29 73.67 73.67 73.61 73.64 63.4K
14:30 73.65 73.65 73.63 73.64 6.3K
14:31 73.64 73.66 73.63 73.64 8.0K
14:32 73.64 73.68 73.63 73.68 9.3K
14:33 73.68 73.68 73.65 73.65 21.4K
14:34 73.65 73.65 73.63 73.63 5.1K
14:35 73.61 73.61 73.58 73.58 7.5K
14:36 73.56 73.61 73.56 73.61 9.2K
14:37 73.59 73.59 73.59 73.59 23.3K
14:38 73.59 73.61 73.59 73.61 6.8K
14:39 73.61 73.61 73.58 73.59 7.6K
14:40 73.56 73.59 73.53 73.55 20.7K
14:41 73.56 73.57 73.54 73.54 9.4K
14:42 73.53 73.53 73.52 73.52 4.3K
14:43 73.52 73.52 73.47 73.47 16.3K
14:44 73.47 73.49 73.46 73.46 23.1K
14:45 73.46 73.50 73.46 73.49 17.9K
14:46 73.50 73.50 73.48 73.49 10.2K
14:47 73.49 73.49 73.49 73.49 5.3K
14:48 73.53 73.55 73.53 73.55 16.0K
14:49 73.51 73.51 73.49 73.51 29.3K
14:50 73.52 73.54 73.52 73.54 2.9K
14:51 73.54 73.56 73.54 73.56 2.3K
14:52 73.54 73.60 73.54 73.60 6.6K
14:53 73.61 73.61 73.57 73.59 24.2K
14:54 73.59 73.61 73.59 73.61 10.3K
14:55 73.61 73.65 73.58 73.58 18.7K
14:56 73.59 73.59 73.52 73.52 23.0K
14:57 73.54 73.60 73.54 73.60 45.1K
14:58 73.60 73.64 73.60 73.64 7.7K
14:59 73.64 73.64 73.62 73.63 9.1K
15:00 73.62 73.62 73.61 73.61 8.0K
15:01 73.60 73.62 73.58 73.62 5.6K
15:02 73.62 73.62 73.60 73.60 3.4K
15:03 73.65 73.65 73.58 73.58 7.1K
15:04 73.57 73.65 73.57 73.65 12.3K
15:05 73.67 73.69 73.66 73.69 3.3K
15:06 73.69 73.75 73.69 73.75 8.8K
15:07 73.75 73.81 73.74 73.81 69.7K
15:08 73.84 73.84 73.80 73.80 14.7K
15:09 73.81 73.84 73.81 73.83 9.9K
15:10 73.83 73.88 73.83 73.84 9.8K
15:11 73.84 73.84 73.81 73.81 5.4K
15:12 73.81 73.84 73.81 73.84 10.5K
15:13 73.84 73.87 73.83 73.87 8.4K
15:14 73.86 73.86 73.84 73.85 10.6K
15:15 73.85 73.86 73.85 73.86 7.2K
15:16 73.86 73.90 73.86 73.89 24.4K
15:17 73.88 73.88 73.82 73.82 33.6K
15:18 73.80 73.84 73.78 73.84 50.1K
15:19 73.84 73.85 73.84 73.84 5.9K
15:20 73.84 73.84 73.80 73.80 7.7K
15:21 73.79 73.79 73.75 73.77 3.2K
15:22 73.76 73.80 73.76 73.77 7.9K
15:23 73.77 73.77 73.72 73.72 12.7K
15:24 73.72 73.73 73.63 73.63 17.4K
15:25 73.63 73.64 73.58 73.64 26.6K
15:26 73.64 73.64 73.62 73.62 8.7K
15:27 73.64 73.74 73.64 73.74 19.7K
15:28 73.70 73.70 73.67 73.67 11.1K
15:29 73.67 73.68 73.65 73.68 12.5K
15:30 73.70 73.73 73.70 73.71 8.0K
15:31 73.70 73.70 73.61 73.61 18.1K
15:32 73.61 73.62 73.60 73.61 21.0K
15:33 73.60 73.66 73.60 73.64 24.4K
15:34 73.66 73.70 73.66 73.69 312.6K
15:35 73.70 73.73 73.70 73.70 5.9K
15:36 73.64 73.68 73.64 73.65 9.3K
15:37 73.66 73.66 73.60 73.63 22.6K
15:38 73.65 73.68 73.63 73.66 11.5K
15:39 73.66 73.66 73.58 73.58 23.7K
15:40 73.58 73.58 73.58 73.58 9.0K
15:41 73.60 73.60 73.54 73.54 15.4K
15:42 73.51 73.56 73.51 73.53 14.0K
15:43 73.52 73.53 73.49 73.52 17.0K
15:44 73.52 73.58 73.52 73.56 12.5K
15:45 73.56 73.56 73.51 73.51 15.3K
15:46 73.50 73.50 73.41 73.43 76.6K
15:47 73.38 73.42 73.37 73.41 23.1K
15:48 73.44 73.48 73.43 73.43 28.4K
15:49 73.45 73.51 73.45 73.51 17.3K
15:50 73.51 73.61 73.51 73.61 52.7K
15:51 73.53 73.56 73.48 73.48 66.5K
15:52 73.43 73.43 73.33 73.33 129.1K
15:53 73.29 73.36 73.29 73.36 48.2K
15:54 73.36 73.43 73.35 73.41 83.8K
15:55 73.37 73.39 73.37 73.38 32.7K
15:56 73.35 73.50 73.35 73.50 49.5K
15:57 73.52 73.52 73.45 73.48 126.7K
15:58 73.50 73.50 73.43 73.46 145.8K
15:59 73.41 73.44 73.41 73.44 111.6K
16:00 73.44 74.95 73.36 73.44 2,623.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据