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 73.51 73.55 73.21 73.55 15.5K
09:32 73.55 73.55 73.23 73.32 8.3K
09:33 73.36 73.45 73.28 73.43 2.9K
09:34 73.43 73.43 73.32 73.32 5.5K
09:35 73.32 73.32 73.31 73.31 1.4K
09:36 73.30 73.30 73.22 73.22 7.7K
09:37 73.17 73.17 73.16 73.16 11.3K
09:38 73.17 73.19 73.15 73.16 4.0K
09:39 73.21 73.21 73.14 73.14 8.9K
09:40 73.06 73.16 73.06 73.15 5.1K
09:41 73.14 73.25 73.14 73.25 7.6K
09:42 73.25 73.33 73.25 73.33 2.8K
09:43 73.38 73.46 73.38 73.46 3.1K
09:44 73.43 73.46 73.42 73.46 1.2K
09:45 73.46 73.52 73.45 73.52 3.0K
09:46 73.45 73.50 73.45 73.50 18.8K
09:47 73.50 73.55 73.39 73.39 14.4K
09:48 73.39 73.39 73.35 73.35 18.3K
09:49 73.35 73.35 73.34 73.35 4.5K
09:50 73.35 73.38 73.33 73.33 4.9K
09:51 73.41 73.41 73.35 73.35 18.1K
09:52 73.35 73.38 73.35 73.36 3.2K
09:53 73.36 73.54 73.36 73.50 26.4K
09:54 73.49 73.49 73.44 73.48 5.1K
09:55 73.45 73.58 73.45 73.58 62.6K
09:56 73.50 73.66 73.50 73.64 5.7K
09:57 73.65 73.69 73.65 73.69 6.5K
09:58 73.69 73.69 73.65 73.65 28.0K
09:59 73.65 73.66 73.64 73.64 5.5K
10:00 73.68 73.76 73.68 73.73 4.4K
10:01 73.74 73.75 73.62 73.71 46.2K
10:02 73.82 73.82 73.71 73.71 9.4K
10:03 73.66 73.82 73.66 73.82 34.2K
10:04 73.79 73.79 73.72 73.76 8.3K
10:05 73.76 73.84 73.76 73.81 5.7K
10:06 73.81 73.86 73.81 73.86 2.1K
10:07 73.86 73.86 73.74 73.76 6.8K
10:08 73.75 73.75 73.74 73.74 4.8K
10:09 73.73 73.75 73.73 73.75 6.1K
10:10 73.76 73.78 73.76 73.78 5.3K
10:11 73.82 73.87 73.78 73.79 8.2K
10:12 73.78 73.78 73.67 73.67 5.7K
10:13 73.66 73.66 73.62 73.63 4.5K
10:14 73.58 73.61 73.58 73.61 3.5K
10:15 73.61 73.61 73.56 73.61 4.6K
10:16 73.63 73.65 73.62 73.62 3.8K
10:17 73.62 73.70 73.62 73.70 2.2K
10:18 73.71 73.71 73.63 73.63 3.7K
10:19 73.64 73.64 73.62 73.62 1.5K
10:20 73.62 73.63 73.61 73.63 5.5K
10:21 73.69 73.74 73.69 73.74 41.9K
10:22 73.72 73.75 73.71 73.71 9.2K
10:23 73.73 73.73 73.69 73.69 15.1K
10:24 73.69 73.72 73.69 73.72 4.6K
10:25 73.72 73.72 73.69 73.69 4.3K
10:26 73.69 73.74 73.69 73.69 3.6K
10:27 73.69 73.70 73.69 73.70 3.5K
10:28 73.70 73.71 73.67 73.71 5.8K
10:29 73.69 73.73 73.67 73.73 22.3K
10:30 73.73 73.84 73.73 73.83 9.9K
10:31 73.86 73.86 73.85 73.86 14.5K
10:32 73.87 73.87 73.85 73.87 8.7K
10:33 73.87 73.90 73.87 73.90 7.8K
10:34 73.82 73.89 73.80 73.89 7.1K
10:35 73.84 73.90 73.84 73.90 9.4K
10:36 73.89 73.90 73.88 73.89 7.7K
10:37 73.89 73.96 73.89 73.96 8.4K
10:38 73.95 73.95 73.86 73.86 8.4K
10:39 73.87 73.88 73.87 73.88 5.1K
10:40 73.84 73.89 73.84 73.89 7.5K
10:41 73.89 73.90 73.89 73.90 11.2K
10:42 73.90 73.91 73.78 73.78 5.0K
10:43 73.80 73.81 73.79 73.79 8.9K
10:44 73.77 73.82 73.77 73.81 3.1K
10:45 73.81 73.88 73.81 73.86 3.9K
10:46 73.86 73.88 73.85 73.88 3.6K
10:47 73.87 73.91 73.87 73.89 3.3K
10:48 73.91 73.97 73.91 73.97 10.7K
10:49 73.98 73.99 73.98 73.98 3.6K
10:50 73.97 73.97 73.94 73.94 4.0K
10:51 73.95 73.97 73.95 73.95 4.8K
10:52 73.96 73.96 73.86 73.86 8.8K
10:53 73.86 73.89 73.86 73.88 6.7K
10:54 73.88 73.89 73.88 73.89 2.6K
10:55 73.87 73.87 73.80 73.80 38.3K
10:56 73.80 73.85 73.80 73.85 4.8K
10:57 73.85 73.86 73.82 73.82 1.8K
10:58 73.82 73.82 73.81 73.82 6.9K
10:59 73.82 73.82 73.76 73.76 5.8K
11:00 73.76 73.76 73.72 73.73 3.9K
11:01 73.73 73.79 73.73 73.79 4.6K
11:02 73.78 73.78 73.78 73.78 1.6K
11:03 73.78 73.78 73.76 73.76 1.1K
11:04 73.75 73.75 73.75 73.75 4.8K
11:05 73.75 73.75 73.69 73.73 2.4K
11:06 73.72 73.75 73.68 73.75 6.0K
11:07 73.75 73.78 73.75 73.78 2.2K
11:08 73.78 73.80 73.78 73.80 2.5K
11:09 73.74 73.74 73.69 73.69 3.4K
11:10 73.69 73.69 73.68 73.69 2.7K
11:11 73.68 73.74 73.68 73.73 4.1K
11:12 73.73 73.77 73.73 73.76 2.5K
11:13 73.78 73.78 73.74 73.74 1.9K
11:14 73.74 73.76 73.68 73.72 5.7K
11:15 73.71 73.72 73.70 73.70 2.3K
11:16 73.70 73.71 73.69 73.69 2.7K
11:17 73.73 73.76 73.72 73.75 9.2K
11:18 73.76 73.79 73.76 73.79 1.8K
11:19 73.79 73.81 73.79 73.80 2.7K
11:20 73.80 73.81 73.80 73.81 3.1K
11:21 73.81 73.81 73.74 73.75 24.6K
11:22 73.75 73.75 73.70 73.75 23.0K
11:23 73.74 73.77 73.74 73.77 8.4K
11:24 73.77 73.77 73.76 73.76 3.0K
11:25 73.76 73.79 73.76 73.78 2.3K
11:26 73.79 73.80 73.77 73.77 12.0K
11:27 73.77 73.77 73.69 73.70 21.2K
11:28 73.69 73.76 73.69 73.76 22.6K
11:29 73.76 73.85 73.76 73.85 14.0K
11:30 73.84 73.86 73.84 73.86 14.0K
11:31 73.83 73.83 73.79 73.79 54.5K
11:32 73.84 73.84 73.81 73.81 13.3K
11:33 73.81 73.92 73.81 73.88 10.9K
11:34 73.89 73.89 73.84 73.84 4.8K
11:35 73.84 73.87 73.84 73.85 3.4K
11:36 73.84 73.85 73.84 73.85 7.9K
11:37 73.86 73.86 73.81 73.81 7.0K
11:38 73.81 73.83 73.81 73.83 3.3K
11:39 73.86 73.86 73.85 73.86 6.9K
11:40 73.81 73.85 73.81 73.83 7.3K
11:41 73.81 73.81 73.78 73.78 5.3K
11:42 73.78 73.78 73.75 73.77 2.6K
11:43 73.76 73.76 73.73 73.73 6.8K
11:44 73.73 73.75 73.71 73.75 19.7K
11:45 73.80 73.84 73.77 73.82 55.9K
11:46 73.84 73.89 73.84 73.88 32.7K
11:47 73.88 73.94 73.88 73.93 10.5K
11:48 73.93 73.93 73.90 73.91 6.8K
11:49 73.92 73.92 73.87 73.87 10.5K
11:50 73.87 73.94 73.86 73.94 14.8K
11:51 73.95 73.96 73.95 73.96 4.8K
11:52 73.99 74.07 73.99 74.05 9.6K
11:53 74.05 74.06 74.01 74.06 4.1K
11:54 74.06 74.09 74.05 74.08 5.9K
11:55 74.08 74.09 74.07 74.07 2.4K
11:56 74.05 74.05 74.01 74.01 9.3K
11:57 74.01 74.01 73.99 74.01 1.6K
11:58 74.01 74.03 74.00 74.00 9.8K
11:59 73.98 73.99 73.97 73.99 8.8K
12:00 73.95 73.95 73.95 73.95 13.0K
12:01 73.97 74.04 73.97 74.04 8.8K
12:02 74.02 74.02 73.97 73.97 10.5K
12:03 73.96 73.96 73.95 73.95 9.5K
12:04 73.95 73.95 73.94 73.95 2.8K
12:05 73.95 73.95 73.88 73.88 7.9K
12:06 73.88 73.88 73.85 73.85 6.8K
12:07 73.85 73.85 73.79 73.79 8.5K
12:08 73.75 73.75 73.72 73.74 4.9K
12:09 73.74 73.76 73.71 73.71 5.9K
12:10 73.71 73.74 73.71 73.73 2.4K
12:11 73.73 73.73 73.69 73.69 4.9K
12:12 73.69 73.70 73.66 73.70 4.5K
12:13 73.71 73.74 73.71 73.72 1.9K
12:14 73.78 73.81 73.78 73.81 5.5K
12:15 73.81 73.81 73.80 73.80 5.9K
12:16 73.79 73.79 73.78 73.78 2.0K
12:17 73.80 73.80 73.80 73.80 7.0K
12:18 73.80 73.81 73.78 73.81 6.0K
12:19 73.78 73.79 73.78 73.79 18.1K
12:20 73.81 73.81 73.75 73.77 7.8K
12:21 73.77 73.77 73.76 73.77 2.5K
12:22 73.77 73.77 73.72 73.72 4.0K
12:23 73.72 73.76 73.70 73.76 7.2K
12:24 73.76 73.77 73.75 73.75 4.5K
12:25 73.75 73.75 73.75 73.75 1.8K
12:26 73.75 73.77 73.75 73.76 1.9K
12:27 73.76 73.76 73.74 73.74 3.0K
12:28 73.74 73.79 73.74 73.79 8.9K
12:29 73.79 73.82 73.72 73.72 9.3K
12:30 73.72 73.74 73.72 73.74 1.3K
12:31 73.74 73.74 73.70 73.70 10.8K
12:32 73.70 73.71 73.70 73.71 2.7K
12:33 73.70 73.70 73.65 73.65 2.8K
12:34 73.64 73.66 73.64 73.64 2.5K
12:35 73.65 73.65 73.60 73.60 3.5K
12:36 73.60 73.63 73.56 73.61 9.3K
12:37 73.61 73.61 73.59 73.60 4.5K
12:38 73.59 73.59 73.51 73.51 3.7K
12:39 73.51 73.56 73.50 73.56 3.7K
12:40 73.58 73.58 73.56 73.56 2.9K
12:41 73.56 73.56 73.53 73.53 1.9K
12:42 73.51 73.53 73.51 73.52 3.6K
12:43 73.52 73.52 73.52 73.52 1.2K
12:44 73.54 73.56 73.54 73.56 3.3K
12:45 73.58 73.59 73.58 73.59 3.2K
12:46 73.60 73.63 73.57 73.63 22.4K
12:47 73.62 73.66 73.62 73.66 2.3K
12:48 73.66 73.68 73.66 73.68 2.1K
12:49 73.68 73.70 73.68 73.70 5.0K
12:50 73.69 73.70 73.68 73.69 6.2K
12:51 73.67 73.69 73.67 73.69 3.5K
12:52 73.69 73.69 73.67 73.67 3.1K
12:53 73.71 73.71 73.71 73.71 4.2K
12:54 73.71 73.71 73.67 73.68 2.5K
12:55 73.69 73.69 73.68 73.69 2.2K
12:56 73.69 73.73 73.69 73.71 2.2K
12:57 73.71 73.71 73.71 73.71 0.6K
12:58 73.72 73.76 73.72 73.74 7.4K
12:59 73.74 73.75 73.73 73.75 5.4K
13:00 73.75 73.75 73.73 73.75 7.1K
13:01 73.75 73.75 73.70 73.70 6.0K
13:02 73.70 73.72 73.70 73.71 3.2K
13:03 73.75 73.75 73.75 73.75 3.6K
13:04 73.76 73.76 73.75 73.75 1.9K
13:05 73.75 73.75 73.71 73.71 5.0K
13:06 73.71 73.71 73.66 73.66 3.7K
13:07 73.66 73.66 73.61 73.61 3.2K
13:08 73.61 73.64 73.61 73.63 2.9K
13:09 73.63 73.65 73.63 73.65 2.9K
13:10 73.64 73.66 73.64 73.64 1.4K
13:11 73.52 73.54 73.44 73.44 8.3K
13:12 73.44 73.49 73.44 73.49 2.2K
13:13 73.46 73.50 73.45 73.48 4.5K
13:14 73.48 73.48 73.43 73.43 2.8K
13:15 73.43 73.50 73.43 73.46 3.9K
13:16 73.46 73.52 73.46 73.52 2.7K
13:17 73.52 73.52 73.48 73.48 7.1K
13:18 73.48 73.48 73.46 73.46 1.1K
13:19 73.44 73.47 73.44 73.47 2.9K
13:20 73.48 73.49 73.48 73.49 1.4K
13:21 73.48 73.48 73.47 73.47 2.9K
13:22 73.47 73.49 73.47 73.49 1.4K
13:23 73.47 73.47 73.43 73.43 2.6K
13:24 73.43 73.45 73.43 73.45 2.9K
13:25 73.43 73.44 73.43 73.44 2.3K
13:26 73.45 73.45 73.43 73.43 4.8K
13:27 73.43 73.44 73.43 73.44 3.4K
13:28 73.43 73.51 73.43 73.51 6.1K
13:29 73.51 73.52 73.50 73.50 7.7K
13:30 73.53 73.54 73.51 73.54 6.7K
13:31 73.58 73.61 73.56 73.61 21.7K
13:32 73.60 73.60 73.56 73.56 9.0K
13:33 73.56 73.56 73.52 73.52 2.8K
13:34 73.51 73.51 73.48 73.48 2.7K
13:35 73.48 73.50 73.48 73.50 3.2K
13:36 73.50 73.50 73.48 73.48 3.0K
13:37 73.48 73.48 73.44 73.44 9.7K
13:38 73.44 73.46 73.44 73.46 2.1K
13:39 73.47 73.47 73.47 73.47 2.1K
13:40 73.47 73.49 73.47 73.48 5.0K
13:41 73.48 73.50 73.47 73.50 7.2K
13:42 73.49 73.49 73.46 73.46 4.4K
13:43 73.47 73.48 73.46 73.48 8.7K
13:44 73.49 73.49 73.39 73.39 8.2K
13:45 73.39 73.45 73.39 73.45 5.0K
13:46 73.44 73.46 73.44 73.46 3.8K
13:47 73.46 73.46 73.44 73.44 2.3K
13:48 73.44 73.44 73.40 73.42 6.5K
13:49 73.40 73.40 73.38 73.40 3.1K
13:50 73.39 73.40 73.37 73.40 3.8K
13:51 73.37 73.43 73.37 73.43 5.8K
13:52 73.42 73.46 73.42 73.45 9.3K
13:53 73.42 73.43 73.42 73.43 5.7K
13:54 73.42 73.42 73.42 73.42 0.7K
13:55 73.44 73.44 73.41 73.42 10.2K
13:56 73.43 73.46 73.43 73.44 8.0K
13:57 73.44 73.45 73.43 73.45 4.2K
13:58 73.42 73.43 73.42 73.43 2.2K
13:59 73.42 73.42 73.36 73.38 6.9K
14:00 73.38 73.38 73.35 73.35 4.1K
14:01 73.36 73.38 73.36 73.37 6.1K
14:02 73.37 73.37 73.30 73.30 4.6K
14:03 73.26 73.26 73.23 73.24 9.6K
14:04 73.22 73.23 73.13 73.13 9.0K
14:05 73.11 73.15 73.11 73.15 6.0K
14:06 73.15 73.15 73.11 73.13 22.9K
14:07 73.17 73.17 73.15 73.17 3.2K
14:08 73.16 73.16 73.12 73.12 9.7K
14:09 73.14 73.17 73.14 73.17 4.6K
14:10 73.16 73.17 73.13 73.13 9.4K
14:11 73.11 73.15 73.07 73.15 8.8K
14:12 73.16 73.18 73.15 73.15 10.1K
14:13 73.12 73.16 73.12 73.13 2.3K
14:14 73.13 73.15 73.13 73.14 4.1K
14:15 73.17 73.17 73.11 73.11 4.7K
14:16 73.07 73.09 73.06 73.09 6.7K
14:17 73.06 73.06 73.04 73.05 3.4K
14:18 73.01 73.06 73.00 73.05 10.0K
14:19 73.09 73.17 73.09 73.09 12.7K
14:20 73.11 73.12 73.11 73.12 2.9K
14:21 73.12 73.14 73.12 73.13 3.0K
14:22 73.13 73.17 73.13 73.14 5.2K
14:23 73.15 73.19 73.15 73.19 4.1K
14:24 73.21 73.27 73.21 73.27 2.9K
14:25 73.26 73.28 73.26 73.28 2.1K
14:26 73.29 73.31 73.29 73.29 5.9K
14:27 73.29 73.31 73.26 73.26 6.1K
14:28 73.27 73.27 73.22 73.22 8.2K
14:29 73.22 73.25 73.22 73.23 4.4K
14:30 73.23 73.25 73.23 73.24 2.5K
14:31 73.21 73.22 73.20 73.20 5.7K
14:32 73.20 73.29 73.19 73.28 16.0K
14:33 73.31 73.31 73.30 73.31 16.1K
14:34 73.34 73.34 73.33 73.34 6.3K
14:35 73.34 73.35 73.34 73.34 5.7K
14:36 73.35 73.35 73.32 73.32 4.5K
14:37 73.33 73.34 73.31 73.31 8.4K
14:38 73.31 73.35 73.31 73.34 5.6K
14:39 73.32 73.33 73.32 73.33 4.5K
14:40 73.32 73.32 73.27 73.27 4.3K
14:41 73.30 73.30 73.28 73.28 5.7K
14:42 73.28 73.28 73.27 73.28 8.7K
14:43 73.30 73.30 73.28 73.28 9.4K
14:44 73.28 73.35 73.28 73.35 14.5K
14:45 73.35 73.36 73.35 73.36 6.9K
14:46 73.36 73.36 73.33 73.33 4.5K
14:47 73.35 73.37 73.35 73.35 2.8K
14:48 73.35 73.35 73.31 73.31 5.5K
14:49 73.32 73.34 73.32 73.34 4.4K
14:50 73.34 73.37 73.34 73.37 5.2K
14:51 73.39 73.39 73.34 73.34 7.6K
14:52 73.33 73.34 73.33 73.34 14.2K
14:53 73.33 73.37 73.33 73.37 10.6K
14:54 73.36 73.36 73.30 73.31 9.2K
14:55 73.29 73.29 73.26 73.27 7.3K
14:56 73.27 73.27 73.19 73.19 6.4K
14:57 73.19 73.19 73.15 73.15 5.1K
14:58 73.17 73.19 73.17 73.19 7.6K
14:59 73.19 73.19 73.15 73.15 10.9K
15:00 73.16 73.16 73.12 73.13 2.9K
15:01 73.14 73.15 73.09 73.09 8.0K
15:02 73.09 73.15 73.09 73.13 11.9K
15:03 73.11 73.13 73.11 73.13 5.7K
15:04 73.10 73.11 73.09 73.11 7.2K
15:05 73.10 73.10 73.08 73.08 3.0K
15:06 73.09 73.09 73.03 73.03 7.3K
15:07 73.05 73.06 73.05 73.06 5.3K
15:08 73.06 73.11 73.06 73.11 8.7K
15:09 73.11 73.11 73.08 73.09 11.9K
15:10 73.07 73.10 73.07 73.10 2.4K
15:11 73.10 73.13 73.10 73.11 7.3K
15:12 73.11 73.14 73.11 73.12 5.4K
15:13 73.12 73.15 73.11 73.13 4.3K
15:14 73.13 73.13 73.11 73.11 3.0K
15:15 73.11 73.12 73.11 73.12 2.0K
15:16 73.09 73.11 73.08 73.08 12.5K
15:17 73.06 73.06 73.03 73.03 5.7K
15:18 73.03 73.03 73.03 73.03 1.9K
15:19 73.03 73.05 73.02 73.04 12.4K
15:20 73.04 73.06 73.02 73.02 5.2K
15:21 73.01 73.03 72.99 72.99 5.6K
15:22 72.96 72.99 72.95 72.97 3.1K
15:23 73.02 73.03 73.00 73.03 8.3K
15:24 73.05 73.07 73.03 73.03 5.3K
15:25 73.00 73.02 73.00 73.01 2.7K
15:26 73.06 73.13 73.06 73.13 6.8K
15:27 73.09 73.09 73.03 73.08 10.5K
15:28 73.10 73.10 73.05 73.06 6.3K
15:29 73.06 73.08 73.04 73.05 41.3K
15:30 73.05 73.05 73.02 73.03 2.8K
15:31 73.02 73.02 72.96 73.01 7.4K
15:32 72.99 73.03 72.99 73.02 35.1K
15:33 73.02 73.05 73.02 73.02 9.9K
15:34 73.05 73.05 73.01 73.03 26.9K
15:35 73.01 73.04 73.01 73.02 5.3K
15:36 73.06 73.07 73.03 73.05 7.7K
15:37 73.05 73.07 73.04 73.06 12.6K
15:38 73.04 73.08 73.04 73.07 10.4K
15:39 73.04 73.08 73.04 73.08 6.2K
15:40 73.08 73.09 73.06 73.07 9.8K
15:41 73.09 73.10 73.09 73.09 6.8K
15:42 73.13 73.13 73.12 73.12 7.7K
15:43 73.11 73.16 73.09 73.14 20.4K
15:44 73.17 73.20 73.17 73.18 23.8K
15:45 73.18 73.20 73.18 73.18 5.8K
15:46 73.18 73.19 73.17 73.19 21.8K
15:47 73.18 73.18 73.15 73.17 8.2K
15:48 73.17 73.19 73.15 73.17 27.3K
15:49 73.18 73.20 73.18 73.19 9.0K
15:50 73.17 73.17 73.14 73.14 38.0K
15:51 73.15 73.22 73.15 73.21 20.4K
15:52 73.20 73.24 73.19 73.24 12.6K
15:53 73.24 73.29 73.24 73.29 19.1K
15:54 73.27 73.31 73.27 73.31 18.5K
15:55 73.28 73.29 73.26 73.26 17.2K
15:56 73.25 73.32 73.25 73.31 26.4K
15:57 73.32 73.34 73.32 73.34 28.5K
15:58 73.36 73.36 73.29 73.29 29.5K
15:59 73.30 73.36 73.29 73.36 58.4K
16:00 73.32 73.33 73.26 73.30 613.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据