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 71.62 71.75 71.50 71.64 14.6K
09:32 71.64 71.64 71.64 71.64 0.8K
09:33 71.64 71.64 71.64 71.64 1.3K
09:34 71.87 71.87 71.87 71.87 4.0K
09:35 71.87 71.87 71.74 71.74 2.4K
09:36 71.74 71.93 71.74 71.93 3.1K
09:37 71.93 71.94 71.88 71.94 3.3K
09:38 71.94 71.97 71.94 71.94 2.9K
09:39 71.94 71.94 71.85 71.85 1.3K
09:40 71.85 71.85 71.79 71.79 1.1K
09:41 71.78 71.78 71.76 71.76 1.8K
09:42 71.79 71.79 71.60 71.60 4.7K
09:43 71.60 71.60 71.55 71.55 1.5K
09:44 71.55 71.55 71.52 71.52 0.2K
09:45 71.49 71.56 71.49 71.56 2.9K
09:46 71.55 71.55 71.55 71.55 2.0K
09:47 71.55 71.60 71.55 71.55 5.5K
09:48 71.55 71.55 71.38 71.41 3.9K
09:49 71.41 71.41 71.41 71.41 1.7K
09:50 71.33 71.33 71.26 71.28 3.2K
09:51 71.24 71.24 71.14 71.18 13.6K
09:52 71.18 71.21 71.15 71.21 4.3K
09:53 71.25 71.34 71.25 71.34 4.9K
09:54 71.34 71.34 71.34 71.34 1.0K
09:55 71.34 71.34 71.27 71.30 6.3K
09:56 71.27 71.32 71.27 71.32 4.4K
09:57 71.25 71.31 71.25 71.31 2.1K
09:58 71.31 71.31 71.29 71.31 2.9K
09:59 71.31 71.39 71.31 71.39 6.8K
10:00 71.38 71.38 71.38 71.38 6.1K
10:01 71.33 71.41 71.33 71.38 12.0K
10:02 71.31 71.42 71.31 71.40 8.0K
10:03 71.40 71.40 71.37 71.37 3.3K
10:04 71.37 71.48 71.37 71.48 6.6K
10:05 71.47 71.47 71.37 71.37 3.2K
10:06 71.39 71.44 71.38 71.44 7.2K
10:07 71.44 71.45 71.36 71.36 9.4K
10:08 71.36 71.36 71.31 71.33 4.9K
10:09 71.36 71.40 71.34 71.40 6.1K
10:10 71.39 71.39 71.36 71.36 11.2K
10:11 71.36 71.36 71.29 71.31 10.5K
10:12 71.31 71.32 71.30 71.30 1.3K
10:13 71.31 71.31 71.24 71.24 6.9K
10:14 71.24 71.24 71.20 71.20 1.4K
10:15 71.20 71.20 71.12 71.12 5.1K
10:16 71.12 71.12 71.12 71.12 2.8K
10:17 71.13 71.13 71.13 71.13 2.6K
10:18 71.13 71.21 71.13 71.21 4.1K
10:19 71.21 71.21 71.21 71.21 3.9K
10:20 71.18 71.18 71.06 71.06 4.5K
10:21 71.07 71.07 71.06 71.06 1.0K
10:22 71.05 71.11 71.05 71.11 4.0K
10:23 71.13 71.13 71.10 71.10 4.7K
10:24 71.09 71.12 71.09 71.11 7.2K
10:25 71.11 71.11 71.11 71.11 0.6K
10:26 71.11 71.11 71.09 71.09 2.0K
10:27 71.07 71.07 71.07 71.07 1.7K
10:28 71.07 71.08 71.05 71.08 3.1K
10:29 71.14 71.14 71.13 71.14 4.5K
10:30 71.14 71.19 71.14 71.19 1.5K
10:31 71.17 71.18 71.17 71.18 7.0K
10:32 71.21 71.23 71.21 71.23 5.5K
10:33 71.18 71.20 71.14 71.16 8.1K
10:34 71.18 71.20 71.18 71.20 8.0K
10:35 71.19 71.19 71.08 71.08 5.8K
10:36 71.02 71.08 71.02 71.08 10.2K
10:37 71.08 71.08 71.04 71.04 2.5K
10:38 71.05 71.15 71.05 71.15 6.3K
10:39 71.15 71.15 71.14 71.14 1.5K
10:40 71.14 71.14 71.14 71.14 0.8K
10:41 71.14 71.14 71.12 71.12 5.1K
10:42 71.10 71.11 71.10 71.11 6.6K
10:43 71.11 71.11 71.07 71.07 8.7K
10:44 71.10 71.10 71.08 71.08 3.5K
10:45 71.06 71.07 71.05 71.05 3.7K
10:46 71.04 71.04 71.01 71.01 2.4K
10:47 70.99 71.00 70.96 70.98 19.5K
10:48 70.98 70.98 70.97 70.97 3.1K
10:49 70.97 70.97 70.95 70.97 2.2K
10:50 70.97 70.98 70.97 70.97 3.2K
10:51 70.97 71.00 70.97 71.00 3.8K
10:52 71.00 71.01 71.00 71.01 1.7K
10:53 71.03 71.04 71.03 71.04 5.8K
10:54 71.05 71.05 71.05 71.05 0.9K
10:55 71.05 71.07 71.05 71.06 8.4K
10:56 71.06 71.08 71.06 71.08 3.1K
10:57 71.08 71.12 71.08 71.11 4.0K
10:58 71.09 71.10 71.09 71.09 3.9K
10:59 71.09 71.10 71.07 71.10 3.4K
11:00 71.09 71.11 71.09 71.11 4.2K
11:01 71.13 71.13 71.10 71.10 6.2K
11:02 71.10 71.10 71.04 71.04 4.2K
11:03 71.04 71.05 71.03 71.03 2.7K
11:04 71.04 71.04 70.99 71.02 3.5K
11:05 70.99 71.01 70.99 71.00 2.7K
11:06 71.02 71.06 71.02 71.06 4.7K
11:07 71.05 71.08 71.05 71.08 7.8K
11:08 71.08 71.08 71.07 71.07 1.2K
11:09 71.07 71.07 71.06 71.06 5.6K
11:10 71.08 71.12 71.08 71.12 3.9K
11:11 71.12 71.14 71.12 71.14 3.7K
11:12 71.14 71.14 71.13 71.13 3.0K
11:13 71.14 71.16 71.10 71.10 6.3K
11:14 71.10 71.12 71.10 71.12 4.2K
11:15 71.12 71.18 71.12 71.18 3.9K
11:16 71.22 71.22 71.21 71.21 1.8K
11:17 71.21 71.24 71.16 71.16 8.5K
11:18 71.18 71.19 71.16 71.19 9.5K
11:19 71.20 71.22 71.18 71.22 4.8K
11:20 71.22 71.22 71.20 71.21 1.1K
11:21 71.21 71.23 71.21 71.23 3.2K
11:22 71.23 71.23 71.20 71.20 2.1K
11:23 71.15 71.15 71.15 71.15 1.8K
11:24 71.15 71.15 71.14 71.15 1.8K
11:25 71.15 71.16 71.15 71.16 0.7K
11:26 71.16 71.16 71.12 71.14 5.9K
11:27 71.13 71.13 71.10 71.10 3.8K
11:28 71.10 71.10 71.10 71.10 1.0K
11:29 71.10 71.10 71.03 71.03 1.6K
11:30 71.03 71.03 71.00 71.00 2.2K
11:31 70.99 71.01 70.99 71.01 6.3K
11:32 71.01 71.03 71.01 71.03 1.4K
11:33 71.03 71.03 71.02 71.02 5.8K
11:34 71.02 71.02 71.00 71.00 1.0K
11:35 71.00 71.03 71.00 71.03 4.4K
11:36 71.03 71.03 71.03 71.03 1.2K
11:37 71.03 71.06 71.03 71.06 6.4K
11:38 71.06 71.07 71.06 71.07 6.2K
11:39 71.07 71.07 71.07 71.07 0.7K
11:40 71.04 71.04 71.03 71.03 5.8K
11:41 71.04 71.05 71.04 71.05 3.4K
11:42 71.05 71.07 71.05 71.07 3.4K
11:43 71.08 71.08 71.08 71.08 1.5K
11:44 71.06 71.06 71.06 71.06 2.1K
11:45 71.06 71.07 71.06 71.07 1.3K
11:46 71.09 71.09 71.09 71.09 2.4K
11:47 71.09 71.10 71.09 71.10 1.3K
11:48 71.10 71.11 71.10 71.11 2.5K
11:49 71.10 71.11 71.10 71.10 4.6K
11:50 71.10 71.10 71.10 71.10 1.2K
11:51 71.12 71.13 71.12 71.13 3.5K
11:52 71.14 71.14 71.13 71.13 3.8K
11:53 71.11 71.13 71.11 71.13 3.5K
11:54 71.15 71.15 71.13 71.13 1.2K
11:55 71.13 71.13 71.12 71.12 3.7K
11:56 71.13 71.13 71.12 71.12 3.8K
11:57 71.12 71.12 71.12 71.12 0.6K
11:58 71.12 71.12 71.09 71.09 4.9K
11:59 71.09 71.09 71.08 71.08 2.0K
12:00 71.08 71.08 71.06 71.06 2.6K
12:01 71.06 71.09 71.06 71.09 6.1K
12:02 71.12 71.15 71.12 71.15 4.2K
12:03 71.14 71.14 71.13 71.14 3.1K
12:04 71.14 71.14 71.07 71.07 5.1K
12:05 71.06 71.06 71.05 71.05 4.6K
12:06 71.06 71.06 71.06 71.06 3.2K
12:07 71.06 71.06 71.06 71.06 1.6K
12:08 71.06 71.09 71.06 71.09 2.3K
12:09 71.09 71.12 71.08 71.12 2.9K
12:10 71.09 71.13 71.09 71.13 3.5K
12:11 71.13 71.13 71.13 71.13 1.5K
12:12 71.13 71.13 71.12 71.12 2.7K
12:13 71.13 71.13 71.13 71.13 4.4K
12:14 71.13 71.13 71.08 71.08 5.2K
12:15 71.09 71.09 71.08 71.08 5.8K
12:16 71.08 71.09 71.05 71.05 3.5K
12:17 71.05 71.11 71.05 71.11 4.4K
12:18 71.12 71.12 71.11 71.11 2.2K
12:19 71.11 71.11 71.11 71.11 0.7K
12:20 71.13 71.13 71.13 71.13 2.4K
12:21 71.13 71.13 71.13 71.13 1.6K
12:22 71.10 71.10 71.09 71.09 26.0K
12:23 71.09 71.15 71.09 71.15 8.4K
12:24 71.17 71.17 71.17 71.17 3.3K
12:25 71.17 71.17 71.17 71.17 1.7K
12:26 71.17 71.17 71.17 71.17 1.5K
12:27 71.18 71.18 71.15 71.15 3.1K
12:28 71.14 71.20 71.14 71.20 4.0K
12:29 71.20 71.22 71.19 71.22 4.3K
12:30 71.22 71.22 71.21 71.21 1.2K
12:31 71.21 71.22 71.21 71.22 2.1K
12:32 71.22 71.22 71.21 71.22 1.9K
12:33 71.21 71.22 71.21 71.22 0.9K
12:34 71.21 71.21 71.20 71.20 1.9K
12:35 71.20 71.27 71.20 71.27 5.2K
12:36 71.27 71.28 71.27 71.27 8.7K
12:37 71.27 71.29 71.21 71.21 19.0K
12:38 71.21 71.26 71.21 71.26 2.5K
12:39 71.26 71.28 71.26 71.27 1.1K
12:40 71.25 71.27 71.25 71.25 3.2K
12:41 71.25 71.26 71.25 71.26 2.1K
12:42 71.27 71.33 71.27 71.33 7.0K
12:43 71.33 71.35 71.33 71.35 7.8K
12:44 71.35 71.35 71.31 71.31 4.1K
12:45 71.31 71.31 71.28 71.28 3.6K
12:46 71.28 71.34 71.27 71.34 27.7K
12:47 71.33 71.33 71.32 71.32 1.6K
12:48 71.32 71.32 71.31 71.32 1.6K
12:49 71.32 71.34 71.32 71.32 1.8K
12:50 71.32 71.32 71.32 71.32 0.4K
12:51 71.32 71.33 71.29 71.29 3.6K
12:52 71.31 71.34 71.31 71.34 3.8K
12:53 71.34 71.37 71.34 71.37 1.4K
12:54 71.37 71.37 71.31 71.31 5.2K
12:55 71.30 71.30 71.28 71.28 6.7K
12:56 71.28 71.28 71.26 71.26 2.8K
12:57 71.26 71.26 71.24 71.24 4.0K
12:58 71.24 71.24 71.24 71.24 3.5K
12:59 71.24 71.25 71.23 71.25 5.4K
13:00 71.25 71.27 71.25 71.26 6.2K
13:01 71.26 71.26 71.23 71.23 2.6K
13:02 71.23 71.24 71.21 71.24 40.2K
13:03 71.29 71.30 71.28 71.30 22.6K
13:04 71.30 71.30 71.30 71.30 1.7K
13:05 71.30 71.32 71.30 71.32 0.9K
13:06 71.32 71.33 71.32 71.32 2.3K
13:07 71.32 71.32 71.32 71.32 0.4K
13:08 71.32 71.34 71.32 71.34 2.8K
13:09 71.34 71.36 71.33 71.33 3.1K
13:10 71.33 71.34 71.33 71.33 4.2K
13:11 71.33 71.35 71.32 71.35 1.8K
13:12 71.35 71.39 71.35 71.39 2.1K
13:13 71.39 71.42 71.39 71.42 2.6K
13:14 71.42 71.42 71.41 71.41 0.4K
13:15 71.41 71.43 71.38 71.38 5.7K
13:16 71.35 71.35 71.35 71.35 1.3K
13:17 71.35 71.38 71.35 71.37 3.7K
13:18 71.37 71.37 71.37 71.37 2.1K
13:19 71.37 71.38 71.37 71.38 1.9K
13:20 71.38 71.40 71.38 71.39 2.8K
13:21 71.39 71.39 71.35 71.38 3.0K
13:22 71.38 71.38 71.36 71.36 2.8K
13:23 71.38 71.38 71.37 71.37 2.3K
13:24 71.34 71.35 71.34 71.35 9.4K
13:25 71.37 71.39 71.37 71.39 2.9K
13:26 71.41 71.41 71.39 71.41 6.9K
13:27 71.41 71.42 71.40 71.42 4.2K
13:28 71.41 71.41 71.41 71.41 1.1K
13:29 71.41 71.43 71.41 71.41 1.6K
13:30 71.40 71.42 71.39 71.40 6.9K
13:31 71.40 71.40 71.38 71.38 3.0K
13:32 71.38 71.40 71.38 71.40 15.5K
13:33 71.41 71.41 71.39 71.39 3.3K
13:34 71.39 71.39 71.36 71.36 2.4K
13:35 71.36 71.38 71.36 71.38 3.2K
13:36 71.38 71.38 71.38 71.38 3.0K
13:37 71.39 71.43 71.39 71.43 3.0K
13:38 71.43 71.49 71.43 71.49 0.8K
13:39 71.47 71.47 71.46 71.46 3.2K
13:40 71.46 71.47 71.46 71.46 3.3K
13:41 71.44 71.44 71.39 71.39 4.0K
13:42 71.39 71.39 71.37 71.37 3.8K
13:43 71.37 71.37 71.36 71.36 7.3K
13:44 71.39 71.43 71.39 71.43 2.7K
13:45 71.43 71.44 71.42 71.43 5.7K
13:46 71.46 71.46 71.44 71.44 2.0K
13:47 71.44 71.45 71.44 71.45 2.2K
13:48 71.45 71.45 71.44 71.44 2.2K
13:49 71.44 71.44 71.41 71.41 8.8K
13:50 71.41 71.41 71.41 71.41 11.1K
13:51 71.41 71.44 71.41 71.44 9.7K
13:52 71.45 71.48 71.45 71.48 7.7K
13:53 71.43 71.45 71.43 71.44 9.7K
13:54 71.45 71.48 71.45 71.48 6.2K
13:55 71.50 71.53 71.50 71.53 6.1K
13:56 71.54 71.54 71.52 71.53 3.4K
13:57 71.52 71.56 71.52 71.56 4.8K
13:58 71.56 71.56 71.49 71.49 7.1K
13:59 71.47 71.49 71.47 71.49 6.9K
14:00 71.47 71.48 71.47 71.48 4.4K
14:01 71.48 71.50 71.48 71.50 7.8K
14:02 71.50 71.53 71.50 71.52 6.6K
14:03 71.51 71.51 71.51 71.51 1.6K
14:04 71.51 71.51 71.48 71.48 10.2K
14:05 71.48 71.48 71.48 71.48 1.2K
14:06 71.47 71.49 71.46 71.49 11.7K
14:07 71.49 71.49 71.46 71.46 3.1K
14:08 71.46 71.50 71.46 71.50 2.2K
14:09 71.50 71.51 71.50 71.51 0.6K
14:10 71.50 71.51 71.49 71.49 2.5K
14:11 71.52 71.56 71.52 71.56 4.9K
14:12 71.54 71.55 71.54 71.55 9.7K
14:13 71.55 71.55 71.53 71.53 2.7K
14:14 71.53 71.53 71.53 71.53 1.1K
14:15 71.52 71.53 71.52 71.53 1.8K
14:16 71.52 71.52 71.47 71.47 3.5K
14:17 71.47 71.47 71.45 71.47 16.4K
14:18 71.47 71.48 71.47 71.47 5.7K
14:19 71.46 71.46 71.46 71.46 4.8K
14:20 71.45 71.47 71.45 71.47 7.9K
14:21 71.47 71.47 71.46 71.46 12.3K
14:22 71.46 71.46 71.44 71.45 7.7K
14:23 71.45 71.47 71.45 71.46 3.2K
14:24 71.46 71.46 71.46 71.46 1.9K
14:25 71.46 71.46 71.46 71.46 0.8K
14:26 71.46 71.49 71.46 71.48 5.5K
14:27 71.47 71.50 71.47 71.50 3.1K
14:28 71.50 71.50 71.50 71.50 2.8K
14:29 71.50 71.51 71.50 71.50 4.4K
14:30 71.50 71.50 71.49 71.49 3.5K
14:31 71.49 71.51 71.49 71.51 1.7K
14:32 71.51 71.51 71.51 71.51 0.6K
14:33 71.52 71.53 71.52 71.53 2.8K
14:34 71.52 71.52 71.52 71.52 3.8K
14:35 71.52 71.53 71.52 71.53 3.0K
14:36 71.51 71.51 71.51 71.51 3.4K
14:37 71.51 71.51 71.51 71.51 2.6K
14:38 71.52 71.53 71.52 71.53 5.6K
14:39 71.52 71.56 71.52 71.56 39.4K
14:40 71.57 71.58 71.55 71.58 11.3K
14:41 71.57 71.61 71.57 71.61 14.8K
14:42 71.60 71.61 71.59 71.59 14.1K
14:43 71.58 71.59 71.58 71.59 3.0K
14:44 71.59 71.64 71.59 71.64 3.0K
14:45 71.64 71.64 71.59 71.60 13.5K
14:46 71.60 71.60 71.56 71.57 3.9K
14:47 71.57 71.57 71.57 71.57 1.8K
14:48 71.57 71.57 71.55 71.55 3.6K
14:49 71.56 71.56 71.55 71.55 2.2K
14:50 71.55 71.55 71.54 71.55 7.0K
14:51 71.55 71.55 71.53 71.53 2.4K
14:52 71.53 71.53 71.53 71.53 0.9K
14:53 71.53 71.55 71.53 71.55 2.9K
14:54 71.55 71.55 71.54 71.54 2.7K
14:55 71.56 71.56 71.54 71.54 3.8K
14:56 71.54 71.56 71.54 71.56 3.3K
14:57 71.56 71.57 71.56 71.57 5.5K
14:58 71.57 71.57 71.57 71.57 1.9K
14:59 71.61 71.61 71.59 71.59 2.1K
15:00 71.58 71.58 71.58 71.58 3.6K
15:01 71.58 71.60 71.57 71.57 7.6K
15:02 71.57 71.59 71.57 71.57 2.5K
15:03 71.56 71.56 71.54 71.54 3.1K
15:04 71.54 71.54 71.54 71.54 1.7K
15:05 71.54 71.55 71.53 71.53 4.3K
15:06 71.54 71.54 71.54 71.54 2.2K
15:07 71.53 71.53 71.49 71.49 7.3K
15:08 71.49 71.49 71.49 71.49 2.1K
15:09 71.49 71.49 71.48 71.49 3.0K
15:10 71.49 71.49 71.47 71.47 3.6K
15:11 71.49 71.50 71.49 71.50 5.9K
15:12 71.50 71.50 71.49 71.49 2.1K
15:13 71.48 71.50 71.48 71.49 8.1K
15:14 71.49 71.49 71.46 71.46 4.0K
15:15 71.44 71.44 71.42 71.42 8.0K
15:16 71.42 71.46 71.41 71.46 13.5K
15:17 71.46 71.46 71.44 71.44 6.0K
15:18 71.44 71.46 71.44 71.46 2.3K
15:19 71.44 71.44 71.44 71.44 3.3K
15:20 71.43 71.44 71.43 71.44 8.0K
15:21 71.44 71.44 71.39 71.39 4.4K
15:22 71.38 71.38 71.35 71.36 7.6K
15:23 71.36 71.36 71.36 71.36 3.3K
15:24 71.36 71.36 71.33 71.33 13.1K
15:25 71.33 71.33 71.32 71.32 7.6K
15:26 71.32 71.34 71.32 71.34 9.4K
15:27 71.34 71.36 71.34 71.35 3.4K
15:28 71.35 71.35 71.32 71.32 5.1K
15:29 71.32 71.33 71.32 71.33 5.6K
15:30 71.33 71.34 71.30 71.34 5.0K
15:31 71.34 71.34 71.32 71.32 3.7K
15:32 71.33 71.33 71.32 71.32 4.7K
15:33 71.32 71.36 71.32 71.35 10.1K
15:34 71.34 71.34 71.34 71.34 5.1K
15:35 71.33 71.34 71.33 71.34 8.8K
15:36 71.34 71.36 71.34 71.34 13.8K
15:37 71.35 71.38 71.35 71.38 5.1K
15:38 71.40 71.40 71.34 71.34 7.9K
15:39 71.34 71.36 71.33 71.36 5.1K
15:40 71.36 71.36 71.33 71.33 5.5K
15:41 71.32 71.32 71.29 71.30 13.2K
15:42 71.29 71.30 71.29 71.30 7.5K
15:43 71.28 71.28 71.25 71.26 5.9K
15:44 71.26 71.30 71.26 71.30 9.5K
15:45 71.31 71.31 71.29 71.29 3.8K
15:46 71.29 71.31 71.29 71.29 7.1K
15:47 71.29 71.31 71.29 71.29 21.2K
15:48 71.29 71.31 71.29 71.31 4.7K
15:49 71.29 71.29 71.26 71.28 8.8K
15:50 71.31 71.31 71.26 71.26 11.4K
15:51 71.23 71.25 71.21 71.21 23.0K
15:52 71.22 71.29 71.22 71.29 29.8K
15:53 71.28 71.28 71.26 71.28 26.0K
15:54 71.31 71.33 71.31 71.32 24.3K
15:55 71.30 71.30 71.28 71.28 17.8K
15:56 71.32 71.36 71.31 71.35 27.1K
15:57 71.38 71.43 71.38 71.43 40.2K
15:58 71.45 71.49 71.43 71.49 36.3K
15:59 71.51 71.52 71.51 71.51 65.7K
16:00 71.52 71.55 71.49 71.55 1,002.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据