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
09:30 69.71 70.00 69.71 70.00 972.0K
09:31 69.80 69.80 69.69 69.69 5.8K
09:32 69.80 70.37 69.80 70.37 9.8K
09:33 70.30 70.80 70.30 70.80 13.0K
09:34 70.70 70.74 70.70 70.69 4.8K
09:35 70.80 70.80 70.43 70.43 12.8K
09:36 70.45 70.65 70.45 70.55 4.4K
09:37 70.58 70.64 70.39 70.50 11.5K
09:38 70.50 70.52 70.46 70.47 6.2K
09:39 70.48 70.48 70.35 70.40 4.8K
09:40 70.46 70.52 70.40 70.40 21.3K
09:41 70.40 70.40 70.33 70.36 4.7K
09:42 70.52 70.52 70.39 70.39 4.5K
09:43 70.39 70.39 70.35 70.36 2.2K
09:44 70.34 70.34 70.25 70.28 5.5K
09:45 70.24 70.33 70.24 70.33 7.3K
09:46 70.28 70.28 70.19 70.19 1.8K
09:47 70.16 70.16 70.06 70.12 7.0K
09:48 70.12 70.12 70.01 70.01 2.9K
09:49 70.04 70.09 70.04 70.09 6.0K
09:50 69.94 69.95 69.94 69.94 4.2K
09:51 69.94 69.99 69.94 69.99 7.1K
09:52 69.97 70.03 69.97 70.03 6.8K
09:53 70.01 70.01 70.01 70.01 1.5K
09:54 70.09 70.09 70.09 70.09 1.6K
09:55 70.16 70.20 70.15 70.15 6.5K
09:56 70.06 70.06 70.04 70.04 3.5K
09:58 70.09 70.09 70.09 70.08 3.3K
10:00 70.16 70.26 70.16 70.26 7.1K
10:01 70.16 70.19 70.16 70.19 3.8K
10:02 70.22 70.24 70.12 70.13 6.0K
10:03 70.14 70.22 70.14 70.22 3.3K
10:04 70.26 70.30 70.26 70.30 1.9K
10:05 70.26 70.28 70.21 70.27 5.5K
10:06 70.22 70.27 70.22 70.26 4.6K
10:07 70.31 70.34 70.28 70.28 7.8K
10:08 70.26 70.27 70.25 70.27 2.7K
10:09 70.32 70.37 70.25 70.28 6.1K
10:10 70.25 70.31 70.22 70.31 5.0K
10:11 70.29 70.29 70.23 70.24 5.5K
10:12 70.22 70.26 70.21 70.26 8.2K
10:13 70.27 70.27 70.24 70.24 2.6K
10:14 70.30 70.36 70.30 70.31 6.7K
10:15 70.24 70.25 70.22 70.22 3.5K
10:16 70.29 70.32 70.27 70.32 3.0K
10:17 70.30 70.30 70.24 70.24 6.9K
10:18 70.24 70.24 70.24 70.24 2.6K
10:19 70.27 70.29 70.27 70.29 3.5K
10:20 70.27 70.33 70.27 70.29 40.8K
10:21 70.31 70.35 70.31 70.35 6.0K
10:22 70.34 70.35 70.30 70.32 5.5K
10:23 70.31 70.31 70.27 70.27 5.2K
10:24 70.24 70.24 70.20 70.22 3.7K
10:25 70.23 70.32 70.23 70.32 10.7K
10:26 70.27 70.27 70.25 70.25 2.4K
10:27 70.21 70.23 70.21 70.23 6.3K
10:28 70.29 70.35 70.29 70.35 5.7K
10:29 70.35 70.37 70.34 70.35 6.5K
10:30 70.30 70.30 70.29 70.29 4.1K
10:31 70.32 70.32 70.23 70.23 5.2K
10:32 70.24 70.29 70.24 70.26 3.8K
10:33 70.27 70.29 70.26 70.29 3.6K
10:34 70.29 70.29 70.24 70.24 4.4K
10:35 70.22 70.22 70.15 70.15 5.3K
10:36 70.16 70.20 70.16 70.19 4.9K
10:37 70.16 70.16 70.14 70.15 3.9K
10:38 70.17 70.22 70.15 70.22 4.0K
10:39 70.17 70.18 70.17 70.18 1.2K
10:40 70.21 70.23 70.12 70.12 12.3K
10:41 70.10 70.12 70.05 70.08 4.4K
10:42 70.09 70.14 70.09 70.14 3.4K
10:43 70.15 70.17 70.12 70.12 3.5K
10:44 70.15 70.17 70.15 70.15 3.3K
10:45 70.13 70.15 70.12 70.15 3.0K
10:46 70.15 70.15 70.12 70.12 2.6K
10:47 70.12 70.12 70.12 70.12 1.4K
10:48 70.09 70.09 70.02 70.02 4.6K
10:49 70.06 70.06 70.06 70.06 1.6K
10:50 70.08 70.08 70.08 70.08 1.8K
10:51 70.03 70.03 70.01 70.01 5.7K
10:52 70.09 70.10 70.06 70.10 2.9K
10:53 70.11 70.11 70.08 70.08 9.5K
10:54 70.05 70.05 70.05 70.05 5.2K
10:55 69.99 70.06 69.99 70.06 6.1K
10:56 70.06 70.13 70.06 70.13 2.6K
10:57 70.16 70.21 70.16 70.21 2.4K
10:58 70.23 70.24 70.20 70.22 13.2K
10:59 70.20 70.20 70.19 70.19 2.7K
11:00 70.15 70.15 70.10 70.10 5.4K
11:01 70.10 70.14 70.09 70.09 2.6K
11:02 70.09 70.09 70.07 70.07 3.0K
11:03 70.09 70.09 70.09 70.09 2.3K
11:04 70.07 70.07 70.07 70.07 1.8K
11:05 70.04 70.13 70.04 70.13 6.8K
11:06 70.11 70.15 70.11 70.13 2.1K
11:07 70.10 70.11 70.10 70.11 4.5K
11:08 70.13 70.13 70.12 70.12 1.7K
11:09 70.09 70.09 70.07 70.07 3.1K
11:10 70.12 70.16 70.12 70.16 3.4K
11:11 70.11 70.11 70.10 70.10 6.5K
11:12 70.07 70.08 70.06 70.08 7.8K
11:13 70.06 70.08 70.05 70.05 4.1K
11:14 70.07 70.08 70.07 70.08 2.6K
11:15 70.08 70.11 70.07 70.09 2.8K
11:16 70.10 70.13 70.10 70.12 4.6K
11:17 70.12 70.13 70.12 70.13 2.2K
11:18 70.13 70.13 70.13 70.13 0.4K
11:19 70.13 70.21 70.13 70.21 4.1K
11:20 70.21 70.21 70.17 70.18 5.4K
11:21 70.16 70.18 70.12 70.18 3.8K
11:22 70.19 70.19 70.12 70.12 7.2K
11:23 70.12 70.16 70.12 70.16 2.1K
11:24 70.16 70.16 70.16 70.16 1.9K
11:25 70.19 70.20 70.17 70.19 3.2K
11:26 70.21 70.21 70.14 70.14 3.9K
11:27 70.12 70.13 70.11 70.13 7.2K
11:28 70.15 70.15 70.15 70.15 0.3K
11:29 70.14 70.16 70.14 70.16 4.1K
11:30 70.14 70.21 70.14 70.21 2.6K
11:31 70.20 70.22 70.18 70.18 5.7K
11:32 70.18 70.20 70.18 70.18 13.0K
11:33 70.18 70.23 70.18 70.23 3.0K
11:34 70.24 70.25 70.24 70.25 5.0K
11:35 70.24 70.24 70.24 70.24 1.8K
11:36 70.29 70.29 70.26 70.26 8.3K
11:37 70.26 70.26 70.26 70.26 2.8K
11:39 70.30 70.32 70.30 70.32 1.0K
11:40 70.30 70.31 70.29 70.29 5.5K
11:41 70.29 70.32 70.29 70.32 3.3K
11:42 70.29 70.39 70.29 70.39 11.6K
11:43 70.40 70.40 70.36 70.37 6.1K
11:44 70.40 70.42 70.39 70.41 6.3K
11:45 70.33 70.34 70.33 70.34 3.4K
11:46 70.35 70.35 70.35 70.35 4.4K
11:47 70.35 70.35 70.35 70.35 0.3K
11:48 70.34 70.34 70.28 70.32 9.1K
11:50 70.31 70.31 70.24 70.24 7.3K
11:51 70.26 70.26 70.26 70.26 2.0K
11:52 70.24 70.24 70.24 70.24 1.1K
11:53 70.23 70.23 70.21 70.21 1.2K
11:54 70.18 70.19 70.18 70.18 2.3K
11:55 70.18 70.18 70.18 70.18 1.1K
11:56 70.19 70.19 70.14 70.14 1.5K
11:57 70.18 70.18 70.18 70.18 3.4K
11:58 70.17 70.17 70.14 70.14 2.3K
11:59 70.14 70.14 70.12 70.12 2.1K
12:00 70.12 70.12 70.10 70.10 2.1K
12:01 70.13 70.13 70.11 70.11 1.4K
12:02 70.13 70.15 70.13 70.15 3.2K
12:04 70.20 70.20 70.19 70.19 5.4K
12:05 70.18 70.18 70.17 70.17 0.9K
12:06 70.19 70.19 70.17 70.17 2.8K
12:07 70.24 70.24 70.24 70.24 2.0K
12:08 70.23 70.24 70.23 70.24 2.3K
12:09 70.23 70.24 70.20 70.22 9.7K
12:12 70.18 70.18 70.16 70.16 8.7K
12:13 70.15 70.15 70.13 70.13 3.3K
12:14 70.06 70.06 70.04 70.04 2.7K
12:15 70.01 70.02 69.99 69.99 2.4K
12:16 69.95 69.95 69.95 69.95 1.0K
12:17 69.97 69.97 69.96 69.97 10.6K
12:18 69.97 69.97 69.95 69.95 1.3K
12:19 69.97 69.97 69.94 69.95 13.9K
12:20 69.94 69.94 69.94 69.94 0.7K
12:21 69.90 69.90 69.90 69.90 2.8K
12:22 69.92 69.92 69.92 69.92 1.1K
12:23 69.88 69.88 69.88 69.88 1.7K
12:24 69.89 69.89 69.88 69.89 2.2K
12:25 69.89 69.89 69.85 69.87 5.6K
12:28 69.93 69.93 69.93 69.93 1.0K
12:30 69.97 70.00 69.97 70.00 1.1K
12:31 69.98 69.98 69.97 69.97 2.0K
12:32 69.97 69.97 69.92 69.92 4.0K
12:33 69.92 69.92 69.89 69.90 3.0K
12:34 69.91 69.91 69.90 69.90 1.9K
12:35 69.92 69.93 69.92 69.93 1.9K
12:36 69.95 69.95 69.95 69.95 3.9K
12:37 69.93 69.93 69.92 69.93 1.6K
12:38 69.93 69.93 69.90 69.90 1.5K
12:39 69.92 69.94 69.92 69.93 1.9K
12:40 69.93 69.93 69.89 69.89 3.6K
12:41 69.90 69.90 69.89 69.89 1.6K
12:42 69.90 69.90 69.86 69.86 5.0K
12:43 69.88 69.88 69.88 69.88 1.0K
12:44 69.87 69.89 69.87 69.89 1.4K
12:45 69.89 69.92 69.89 69.92 23.2K
12:46 69.89 69.89 69.89 69.89 0.5K
12:47 69.88 69.88 69.87 69.87 1.9K
12:48 69.84 69.84 69.84 69.83 1.4K
12:49 69.83 69.83 69.82 69.82 2.0K
12:50 69.83 69.86 69.83 69.86 3.7K
12:52 69.86 69.89 69.86 69.88 3.1K
12:53 69.88 69.93 69.87 69.93 3.7K
12:54 69.95 69.95 69.95 69.94 2.4K
12:56 69.98 69.98 69.98 69.97 2.1K
12:57 69.98 69.98 69.98 69.98 0.8K
12:58 69.97 69.99 69.91 69.91 4.3K
12:59 69.93 69.93 69.85 69.90 6.8K
13:00 69.90 69.93 69.88 69.93 4.2K
13:01 69.94 69.95 69.93 69.93 2.6K
13:02 69.92 69.92 69.92 69.92 1.9K
13:03 69.93 69.93 69.90 69.90 3.6K
13:05 69.89 69.89 69.88 69.88 1.6K
13:06 69.87 69.87 69.84 69.84 1.7K
13:07 69.84 69.84 69.82 69.83 2.0K
13:08 69.85 69.85 69.84 69.84 1.9K
13:09 69.84 69.90 69.84 69.88 4.8K
13:10 69.87 69.87 69.87 69.87 4.2K
13:12 69.88 69.88 69.88 69.88 2.3K
13:14 69.87 69.87 69.83 69.83 2.2K
13:15 69.83 69.89 69.82 69.86 5.1K
13:16 69.85 69.85 69.81 69.81 1.7K
13:17 69.78 69.78 69.74 69.74 2.3K
13:18 69.74 69.74 69.72 69.72 2.6K
13:19 69.72 69.72 69.72 69.72 2.8K
13:20 69.69 69.74 69.69 69.74 2.4K
13:21 69.71 69.71 69.71 69.71 1.3K
13:22 69.71 69.71 69.71 69.71 2.0K
13:24 69.70 69.70 69.70 69.69 1.9K
13:25 69.70 69.71 69.70 69.70 2.6K
13:26 69.69 69.69 69.66 69.66 1.0K
13:27 69.66 69.73 69.66 69.73 6.1K
13:28 69.74 69.74 69.69 69.69 3.3K
13:29 69.70 69.74 69.70 69.74 8.3K
13:31 69.77 69.77 69.77 69.77 1.5K
13:32 69.78 69.78 69.78 69.78 1.1K
13:33 69.79 69.79 69.77 69.77 0.9K
13:34 69.79 69.79 69.74 69.74 2.3K
13:35 69.75 69.75 69.72 69.72 3.2K
13:36 69.69 69.69 69.69 69.69 1.3K
13:37 69.68 69.69 69.63 69.68 3.5K
13:38 69.69 69.69 69.69 69.69 2.2K
13:39 69.66 69.70 69.66 69.70 2.5K
13:40 69.68 69.70 69.68 69.69 2.7K
13:41 69.68 69.70 69.68 69.70 3.9K
13:42 69.68 69.68 69.68 69.68 3.3K
13:43 69.68 69.68 69.68 69.68 0.2K
13:44 69.67 69.68 69.64 69.64 4.9K
13:47 69.63 69.63 69.60 69.60 7.6K
13:48 69.61 69.61 69.61 69.61 1.4K
13:49 69.63 69.63 69.62 69.62 3.1K
13:50 69.63 69.63 69.63 69.63 1.4K
13:51 69.60 69.60 69.60 69.60 1.0K
13:52 69.57 69.57 69.56 69.56 5.5K
13:54 69.55 69.55 69.53 69.55 2.1K
13:55 69.57 69.57 69.57 69.57 1.2K
13:56 69.58 69.58 69.55 69.55 3.4K
13:57 69.54 69.59 69.54 69.59 1.3K
13:58 69.59 69.59 69.58 69.58 1.4K
13:59 69.58 69.58 69.58 69.58 0.3K
14:00 69.58 69.58 69.57 69.57 0.9K
14:01 69.55 69.56 69.53 69.53 5.3K
14:02 69.50 69.50 69.47 69.48 10.0K
14:03 69.50 69.51 69.46 69.46 4.2K
14:04 69.51 69.51 69.51 69.51 1.9K
14:05 69.51 69.51 69.51 69.51 1.5K
14:06 69.52 69.53 69.52 69.53 4.4K
14:07 69.50 69.50 69.50 69.50 3.1K
14:09 69.48 69.50 69.48 69.50 2.3K
14:10 69.50 69.50 69.50 69.50 1.4K
14:11 69.48 69.48 69.48 69.48 3.1K
14:13 69.53 69.54 69.53 69.54 2.4K
14:14 69.53 69.54 69.53 69.54 1.3K
14:15 69.54 69.54 69.54 69.54 0.6K
14:16 69.55 69.55 69.55 69.55 5.2K
14:17 69.59 69.59 69.59 69.59 1.0K
14:18 69.62 69.64 69.62 69.64 2.4K
14:19 69.63 69.67 69.63 69.67 3.8K
14:20 69.67 69.68 69.67 69.67 3.6K
14:21 69.67 69.68 69.67 69.67 1.7K
14:22 69.69 69.69 69.69 69.69 2.5K
14:23 69.70 69.70 69.70 69.70 1.2K
14:24 69.71 69.71 69.71 69.71 6.6K
14:25 69.71 69.71 69.71 69.71 0.5K
14:26 69.71 69.74 69.71 69.74 7.6K
14:28 69.74 69.74 69.72 69.72 3.4K
14:29 69.74 69.74 69.72 69.72 4.3K
14:30 69.72 69.75 69.72 69.75 4.4K
14:31 69.75 69.75 69.75 69.75 1.0K
14:32 69.75 69.76 69.75 69.76 3.7K
14:33 69.75 69.75 69.75 69.75 3.4K
14:35 69.75 69.77 69.75 69.77 2.9K
14:36 69.77 69.77 69.77 69.77 4.2K
14:37 69.78 69.78 69.72 69.72 4.7K
14:38 69.72 69.74 69.72 69.73 2.6K
14:39 69.74 69.74 69.74 69.74 1.1K
14:40 69.75 69.75 69.75 69.75 2.4K
14:42 69.76 69.78 69.76 69.78 3.8K
14:43 69.77 69.79 69.77 69.79 3.8K
14:44 69.81 69.85 69.81 69.85 45.2K
14:45 69.83 69.83 69.80 69.80 9.1K
14:46 69.81 69.81 69.80 69.80 1.0K
14:47 69.80 69.80 69.79 69.80 1.0K
14:48 69.81 69.81 69.81 69.81 1.8K
14:49 69.82 69.84 69.82 69.83 1.8K
14:50 69.83 69.83 69.81 69.81 2.7K
14:51 69.77 69.77 69.77 69.77 3.0K
14:52 69.77 69.77 69.77 69.77 0.9K
14:53 69.77 69.77 69.77 69.77 1.5K
14:54 69.79 69.79 69.74 69.74 4.1K
14:55 69.74 69.74 69.74 69.74 1.3K
14:56 69.73 69.73 69.65 69.65 6.6K
14:57 69.67 69.70 69.67 69.69 6.4K
14:58 69.70 69.70 69.68 69.68 3.3K
14:59 69.70 69.73 69.70 69.71 10.3K
15:00 69.72 69.72 69.72 69.72 3.7K
15:01 69.79 69.80 69.77 69.77 4.9K
15:02 69.78 69.78 69.77 69.77 4.4K
15:03 69.76 69.77 69.76 69.77 3.8K
15:04 69.78 69.78 69.78 69.78 0.7K
15:05 69.77 69.77 69.73 69.74 7.1K
15:06 69.74 69.74 69.74 69.74 1.4K
15:07 69.70 69.71 69.68 69.71 6.2K
15:08 69.72 69.74 69.72 69.74 5.6K
15:09 69.71 69.72 69.71 69.72 1.8K
15:10 69.72 69.72 69.71 69.71 2.6K
15:11 69.71 69.71 69.69 69.69 2.6K
15:12 69.72 69.73 69.71 69.71 2.5K
15:13 69.71 69.71 69.68 69.69 5.5K
15:14 69.68 69.68 69.60 69.60 14.2K
15:15 69.63 69.65 69.63 69.65 18.9K
15:16 69.66 69.70 69.66 69.69 7.8K
15:17 69.69 69.71 69.68 69.68 4.7K
15:18 69.68 69.68 69.66 69.68 6.2K
15:19 69.68 69.69 69.68 69.68 6.0K
15:20 69.67 69.69 69.65 69.66 4.7K
15:21 69.68 69.72 69.68 69.72 4.5K
15:22 69.72 69.72 69.69 69.69 4.3K
15:23 69.67 69.70 69.67 69.70 4.1K
15:24 69.69 69.69 69.65 69.66 6.8K
15:25 69.63 69.65 69.63 69.65 5.2K
15:26 69.65 69.67 69.65 69.66 6.7K
15:27 69.66 69.66 69.63 69.63 2.8K
15:28 69.63 69.63 69.61 69.63 5.8K
15:29 69.63 69.66 69.63 69.65 4.6K
15:30 69.66 69.66 69.66 69.66 3.8K
15:31 69.69 69.69 69.69 69.69 3.8K
15:32 69.71 69.71 69.67 69.70 7.0K
15:33 69.69 69.69 69.66 69.66 4.0K
15:34 69.66 69.66 69.61 69.61 10.6K
15:35 69.59 69.65 69.59 69.65 6.7K
15:36 69.64 69.68 69.64 69.67 4.3K
15:37 69.67 69.70 69.67 69.70 4.8K
15:38 69.71 69.75 69.71 69.75 6.1K
15:39 69.75 69.75 69.73 69.73 4.6K
15:40 69.73 69.73 69.69 69.73 20.6K
15:41 69.75 69.75 69.73 69.73 10.5K
15:42 69.71 69.71 69.70 69.71 4.8K
15:43 69.73 69.75 69.73 69.75 6.9K
15:44 69.75 69.75 69.73 69.74 7.1K
15:45 69.76 69.79 69.76 69.77 27.9K
15:46 69.77 69.80 69.77 69.79 16.2K
15:47 69.76 69.81 69.76 69.81 14.0K
15:48 69.82 69.85 69.82 69.85 17.0K
15:49 69.85 69.89 69.85 69.89 15.5K
15:50 69.86 70.05 69.86 70.04 44.2K
15:51 70.04 70.10 70.04 70.10 23.2K
15:52 70.10 70.13 70.09 70.10 25.1K
15:53 70.10 70.17 70.09 70.13 32.9K
15:54 70.15 70.16 70.14 70.14 36.0K
15:55 70.16 70.16 70.09 70.15 66.0K
15:56 70.16 70.18 70.13 70.13 31.6K
15:57 70.12 70.13 70.05 70.09 33.1K
15:58 70.10 70.14 70.09 70.14 58.5K
15:59 70.14 70.28 70.13 70.28 5,933.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据