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 70.80 71.02 70.79 70.91 55.1K
09:31 70.80 71.35 70.80 71.35 14.9K
09:32 71.35 71.72 71.32 71.59 19.4K
09:33 71.70 71.70 71.20 71.20 17.8K
09:34 71.10 71.20 71.10 71.10 10.8K
09:35 71.10 71.10 70.89 70.98 7.5K
09:36 70.94 70.96 70.87 70.88 17.9K
09:37 70.91 70.94 70.91 70.94 4.6K
09:38 70.94 71.13 70.93 71.13 6.1K
09:39 71.17 71.26 71.17 71.23 10.7K
09:40 71.23 71.23 71.18 71.21 2.4K
09:41 71.19 71.35 71.17 71.35 19.0K
09:42 71.32 71.40 71.32 71.38 5.7K
09:43 71.32 71.32 71.23 71.29 8.0K
09:44 71.23 71.34 71.23 71.34 4.8K
09:45 71.42 71.42 71.23 71.23 12.2K
09:46 71.25 71.25 71.15 71.22 5.7K
09:47 71.19 71.19 71.09 71.09 3.3K
09:48 71.09 71.09 71.06 71.07 2.1K
09:49 71.06 71.07 70.90 70.92 5.1K
09:50 70.98 70.99 70.95 70.94 5.9K
09:51 70.95 70.95 70.84 70.87 6.2K
09:52 70.87 70.94 70.87 70.94 6.1K
09:53 70.97 70.97 70.92 70.93 3.3K
09:54 70.85 70.85 70.79 70.79 5.7K
09:55 70.77 70.89 70.77 70.89 4.9K
09:56 70.90 70.96 70.87 70.87 76.7K
09:57 70.88 70.94 70.88 70.94 7.5K
09:58 70.93 70.98 70.90 70.96 7.9K
09:59 70.97 71.00 70.96 70.98 6.7K
10:00 71.02 71.09 70.99 71.09 16.3K
10:01 71.11 71.15 71.09 71.09 10.1K
10:02 71.10 71.10 70.95 70.94 3.5K
10:03 70.96 71.02 70.88 70.88 4.7K
10:04 70.90 70.90 70.84 70.90 5.4K
10:05 70.89 70.96 70.83 70.83 15.1K
10:06 70.85 70.86 70.81 70.84 6.1K
10:07 70.84 70.84 70.77 70.77 4.9K
10:08 70.76 70.76 70.71 70.71 6.1K
10:09 70.70 70.71 70.66 70.71 15.7K
10:10 70.64 70.74 70.61 70.74 7.2K
10:11 70.67 70.69 70.64 70.64 7.5K
10:12 70.64 70.69 70.64 70.67 17.5K
10:13 70.67 70.67 70.59 70.61 5.8K
10:14 70.59 70.61 70.54 70.58 16.8K
10:15 70.61 70.61 70.54 70.60 28.2K
10:16 70.60 70.63 70.58 70.59 36.4K
10:17 70.61 70.65 70.61 70.65 11.6K
10:18 70.69 70.69 70.69 70.69 13.5K
10:19 70.70 70.70 70.65 70.67 74.9K
10:20 70.65 70.74 70.65 70.74 7.5K
10:21 70.71 70.75 70.64 70.69 20.7K
10:22 70.70 70.70 70.64 70.64 9.3K
10:23 70.64 70.68 70.64 70.67 8.0K
10:24 70.64 70.66 70.59 70.59 7.5K
10:25 70.58 70.59 70.56 70.58 8.1K
10:26 70.60 70.61 70.56 70.59 13.5K
10:27 70.59 70.60 70.53 70.58 42.2K
10:28 70.57 70.57 70.52 70.54 7.9K
10:29 70.52 70.52 70.49 70.51 9.3K
10:30 70.51 70.57 70.51 70.53 9.2K
10:31 70.51 70.53 70.50 70.52 20.7K
10:32 70.51 70.55 70.50 70.55 8.9K
10:33 70.54 70.60 70.49 70.60 40.0K
10:34 70.56 70.60 70.53 70.59 25.3K
10:35 70.56 70.60 70.56 70.57 6.3K
10:36 70.56 70.56 70.54 70.55 2.3K
10:37 70.54 70.59 70.53 70.59 6.2K
10:38 70.53 70.53 70.46 70.46 9.8K
10:39 70.50 70.50 70.42 70.42 17.7K
10:40 70.41 70.42 70.37 70.37 121.3K
10:41 70.40 70.42 70.35 70.35 35.1K
10:42 70.38 70.39 70.34 70.39 4.6K
10:43 70.39 70.40 70.39 70.40 1.9K
10:44 70.38 70.39 70.37 70.37 5.9K
10:45 70.40 70.46 70.39 70.46 5.8K
10:46 70.49 70.50 70.49 70.50 1.5K
10:47 70.51 70.55 70.43 70.44 20.0K
10:48 70.45 70.56 70.45 70.55 5.4K
10:49 70.57 70.57 70.53 70.54 5.0K
10:50 70.54 70.60 70.52 70.59 7.9K
10:51 70.62 70.62 70.62 70.61 2.6K
10:52 70.63 70.63 70.56 70.56 9.8K
10:53 70.55 70.58 70.50 70.58 4.2K
10:54 70.56 70.61 70.56 70.61 7.5K
10:55 70.58 70.58 70.53 70.53 4.6K
10:56 70.52 70.52 70.48 70.52 5.6K
10:57 70.52 70.59 70.51 70.59 85.0K
10:58 70.58 70.59 70.56 70.56 9.5K
10:59 70.55 70.58 70.54 70.54 5.2K
11:00 70.56 70.57 70.54 70.55 3.0K
11:01 70.56 70.58 70.56 70.58 3.7K
11:02 70.59 70.69 70.59 70.69 113.6K
11:03 70.69 70.80 70.67 70.76 53.6K
11:04 70.75 70.78 70.75 70.76 13.7K
11:05 70.75 70.78 70.75 70.75 10.0K
11:06 70.75 70.75 70.70 70.69 15.1K
11:07 70.70 70.70 70.63 70.64 18.2K
11:08 70.64 70.65 70.62 70.62 7.4K
11:09 70.66 70.69 70.63 70.66 122.3K
11:10 70.61 70.62 70.60 70.62 15.5K
11:11 70.62 70.67 70.62 70.66 5.1K
11:12 70.66 70.67 70.66 70.67 5.7K
11:13 70.69 70.70 70.66 70.70 7.6K
11:14 70.70 70.73 70.70 70.72 5.5K
11:15 70.72 70.72 70.69 70.69 17.4K
11:16 70.66 70.69 70.66 70.69 14.4K
11:17 70.69 70.69 70.66 70.67 20.9K
11:18 70.69 70.69 70.66 70.68 9.0K
11:19 70.69 70.72 70.69 70.69 18.7K
11:20 70.69 70.70 70.69 70.70 2.2K
11:21 70.72 70.72 70.61 70.61 15.4K
11:22 70.58 70.61 70.58 70.60 44.0K
11:23 70.60 70.60 70.53 70.55 11.0K
11:24 70.51 70.51 70.49 70.49 8.7K
11:25 70.50 70.50 70.48 70.48 6.6K
11:26 70.47 70.58 70.47 70.55 12.9K
11:27 70.55 70.55 70.50 70.55 6.3K
11:28 70.55 70.60 70.54 70.60 16.0K
11:29 70.58 70.61 70.57 70.58 19.3K
11:30 70.55 70.55 70.52 70.54 6.8K
11:31 70.55 70.61 70.55 70.59 6.6K
11:32 70.58 70.61 70.51 70.51 16.0K
11:33 70.52 70.65 70.52 70.56 21.0K
11:34 70.57 70.59 70.55 70.58 40.0K
11:35 70.58 70.61 70.57 70.57 8.8K
11:36 70.61 70.61 70.50 70.51 15.8K
11:37 70.53 70.54 70.50 70.50 10.9K
11:38 70.53 70.54 70.52 70.52 6.3K
11:39 70.52 70.56 70.52 70.55 8.6K
11:40 70.57 70.57 70.55 70.55 3.7K
11:41 70.54 70.55 70.45 70.46 6.8K
11:42 70.47 70.47 70.43 70.46 6.0K
11:43 70.48 70.56 70.48 70.54 41.7K
11:44 70.54 70.54 70.49 70.52 7.9K
11:45 70.49 70.51 70.49 70.51 3.6K
11:46 70.52 70.54 70.46 70.47 23.1K
11:47 70.47 70.47 70.45 70.45 3.3K
11:48 70.44 70.49 70.44 70.49 5.7K
11:49 70.49 70.49 70.45 70.48 5.2K
11:50 70.49 70.55 70.49 70.55 5.1K
11:51 70.53 70.53 70.51 70.51 11.5K
11:52 70.49 70.49 70.43 70.43 7.9K
11:53 70.44 70.44 70.41 70.44 6.0K
11:54 70.45 70.45 70.42 70.42 3.6K
11:55 70.43 70.46 70.38 70.41 11.6K
11:56 70.43 70.46 70.43 70.46 5.3K
11:57 70.46 70.46 70.44 70.44 3.0K
11:58 70.43 70.49 70.42 70.49 9.6K
11:59 70.51 70.52 70.49 70.52 7.7K
12:00 70.55 70.55 70.52 70.55 6.5K
12:01 70.55 70.59 70.55 70.55 10.2K
12:02 70.54 70.56 70.54 70.56 5.9K
12:03 70.55 70.55 70.55 70.55 5.9K
12:04 70.55 70.58 70.55 70.58 3.8K
12:05 70.58 70.58 70.56 70.56 4.5K
12:06 70.60 70.60 70.58 70.58 13.2K
12:07 70.58 70.63 70.57 70.63 11.4K
12:08 70.64 70.66 70.64 70.66 3.9K
12:09 70.72 70.72 70.69 70.69 10.6K
12:10 70.68 70.72 70.67 70.72 6.3K
12:11 70.71 70.71 70.70 70.71 5.7K
12:12 70.72 70.77 70.72 70.77 4.9K
12:13 70.75 70.75 70.71 70.71 8.4K
12:14 70.71 70.72 70.69 70.72 4.5K
12:15 70.72 70.76 70.72 70.74 4.8K
12:16 70.72 70.72 70.70 70.71 113.6K
12:17 70.70 70.73 70.68 70.68 45.7K
12:18 70.68 70.70 70.68 70.70 4.5K
12:19 70.66 70.66 70.63 70.63 3.7K
12:20 70.63 70.63 70.59 70.59 8.8K
12:21 70.58 70.58 70.57 70.57 5.8K
12:22 70.58 70.61 70.56 70.61 6.3K
12:23 70.61 70.62 70.56 70.56 13.9K
12:24 70.58 70.59 70.57 70.57 5.0K
12:25 70.57 70.57 70.55 70.56 6.7K
12:26 70.55 70.55 70.54 70.54 2.4K
12:27 70.49 70.49 70.46 70.46 3.8K
12:28 70.46 70.47 70.41 70.43 13.4K
12:29 70.44 70.45 70.43 70.43 2.7K
12:30 70.43 70.47 70.43 70.46 4.8K
12:31 70.48 70.50 70.48 70.50 8.3K
12:32 70.50 70.50 70.50 70.50 1.4K
12:33 70.49 70.49 70.47 70.48 7.4K
12:34 70.51 70.52 70.49 70.51 10.0K
12:35 70.49 70.52 70.49 70.52 8.3K
12:36 70.53 70.53 70.46 70.46 43.2K
12:37 70.45 70.45 70.44 70.44 4.3K
12:38 70.46 70.49 70.46 70.49 8.6K
12:39 70.49 70.49 70.42 70.44 4.5K
12:40 70.43 70.46 70.43 70.43 4.8K
12:41 70.45 70.46 70.45 70.45 11.6K
12:42 70.42 70.44 70.39 70.44 42.1K
12:43 70.46 70.46 70.46 70.46 0.7K
12:44 70.46 70.47 70.46 70.47 4.8K
12:45 70.48 70.52 70.48 70.52 5.1K
12:46 70.51 70.51 70.46 70.46 6.5K
12:47 70.45 70.49 70.44 70.49 5.7K
12:48 70.49 70.49 70.46 70.47 3.8K
12:49 70.45 70.45 70.40 70.40 7.0K
12:50 70.41 70.41 70.40 70.41 3.6K
12:51 70.41 70.43 70.40 70.43 18.5K
12:52 70.40 70.40 70.37 70.37 4.1K
12:53 70.40 70.41 70.40 70.40 5.0K
12:54 70.40 70.43 70.39 70.43 15.5K
12:55 70.43 70.46 70.43 70.46 4.3K
12:56 70.52 70.52 70.49 70.52 7.7K
12:57 70.50 70.52 70.50 70.50 12.5K
12:58 70.49 70.50 70.46 70.46 7.2K
12:59 70.46 70.47 70.46 70.46 3.6K
13:00 70.47 70.48 70.46 70.48 2.8K
13:01 70.49 70.50 70.48 70.49 7.0K
13:02 70.48 70.48 70.40 70.46 6.8K
13:03 70.46 70.46 70.46 70.46 0.7K
13:04 70.44 70.44 70.43 70.44 4.4K
13:05 70.41 70.41 70.40 70.40 5.8K
13:06 70.40 70.40 70.31 70.31 15.5K
13:07 70.31 70.31 70.26 70.29 20.1K
13:08 70.29 70.29 70.25 70.26 4.0K
13:09 70.27 70.31 70.27 70.29 16.0K
13:10 70.29 70.33 70.29 70.32 6.0K
13:11 70.29 70.32 70.29 70.32 14.5K
13:12 70.34 70.34 70.33 70.33 4.4K
13:13 70.35 70.37 70.34 70.33 5.9K
13:14 70.37 70.38 70.37 70.38 5.7K
13:15 70.38 70.38 70.34 70.36 42.8K
13:16 70.37 70.37 70.37 70.37 1.2K
13:17 70.39 70.39 70.39 70.39 1.4K
13:18 70.38 70.38 70.37 70.37 6.2K
13:19 70.38 70.42 70.38 70.42 6.4K
13:20 70.43 70.47 70.43 70.46 5.9K
13:21 70.48 70.48 70.47 70.47 1.3K
13:22 70.46 70.55 70.46 70.49 20.2K
13:23 70.50 70.51 70.49 70.49 7.0K
13:24 70.49 70.52 70.49 70.50 4.0K
13:25 70.49 70.49 70.49 70.49 6.7K
13:26 70.49 70.51 70.49 70.50 5.2K
13:27 70.46 70.48 70.46 70.47 8.0K
13:28 70.49 70.50 70.49 70.49 19.3K
13:29 70.49 70.50 70.48 70.50 2.1K
13:30 70.49 70.54 70.45 70.45 20.0K
13:31 70.43 70.44 70.43 70.44 3.5K
13:32 70.47 70.50 70.47 70.50 10.3K
13:33 70.50 70.50 70.42 70.44 20.8K
13:34 70.44 70.44 70.44 70.44 8.6K
13:35 70.43 70.43 70.40 70.40 5.7K
13:36 70.39 70.43 70.39 70.43 10.9K
13:37 70.44 70.46 70.39 70.43 10.9K
13:38 70.39 70.42 70.39 70.42 2.2K
13:39 70.39 70.43 70.39 70.41 16.1K
13:40 70.41 70.41 70.35 70.37 9.4K
13:41 70.34 70.34 70.30 70.30 2.5K
13:42 70.34 70.38 70.34 70.38 5.8K
13:43 70.39 70.39 70.37 70.38 6.7K
13:44 70.37 70.39 70.37 70.39 1.8K
13:45 70.38 70.43 70.38 70.43 5.9K
13:46 70.44 70.46 70.44 70.46 4.5K
13:47 70.47 70.49 70.46 70.48 7.0K
13:48 70.47 70.47 70.46 70.46 4.0K
13:49 70.46 70.46 70.45 70.44 6.3K
13:50 70.46 70.46 70.46 70.46 2.6K
13:51 70.47 70.48 70.47 70.48 6.5K
13:52 70.47 70.47 70.46 70.47 3.0K
13:53 70.48 70.50 70.48 70.49 6.9K
13:54 70.46 70.47 70.46 70.47 5.8K
13:55 70.48 70.48 70.44 70.45 5.4K
13:56 70.47 70.51 70.47 70.50 10.9K
13:57 70.48 70.48 70.46 70.46 5.0K
13:58 70.43 70.43 70.41 70.41 5.8K
13:59 70.40 70.41 70.36 70.40 8.1K
14:00 70.42 70.43 70.42 70.43 1.2K
14:01 70.37 70.39 70.37 70.39 9.1K
14:02 70.40 70.43 70.40 70.42 2.7K
14:03 70.41 70.43 70.41 70.43 7.2K
14:04 70.47 70.49 70.46 70.48 10.9K
14:05 70.48 70.49 70.45 70.45 2.3K
14:06 70.45 70.46 70.45 70.46 1.9K
14:07 70.46 70.48 70.46 70.48 6.4K
14:08 70.49 70.49 70.45 70.47 9.3K
14:09 70.47 70.47 70.47 70.47 0.5K
14:10 70.47 70.48 70.46 70.46 6.5K
14:11 70.43 70.43 70.41 70.41 2.7K
14:12 70.41 70.42 70.40 70.41 5.6K
14:13 70.41 70.42 70.38 70.39 4.3K
14:14 70.41 70.41 70.41 70.41 2.2K
14:15 70.40 70.49 70.39 70.49 12.8K
14:16 70.49 70.49 70.49 70.49 1.2K
14:17 70.46 70.46 70.46 70.46 4.6K
14:18 70.47 70.47 70.45 70.45 2.4K
14:19 70.45 70.46 70.45 70.46 7.7K
14:20 70.46 70.50 70.46 70.47 5.7K
14:21 70.48 70.49 70.48 70.48 9.6K
14:22 70.48 70.49 70.48 70.49 1.4K
14:23 70.51 70.53 70.50 70.53 5.1K
14:24 70.52 70.52 70.51 70.52 12.9K
14:25 70.48 70.49 70.47 70.47 3.9K
14:26 70.47 70.47 70.45 70.44 5.8K
14:27 70.44 70.44 70.43 70.44 7.9K
14:28 70.44 70.45 70.44 70.45 3.0K
14:29 70.48 70.48 70.46 70.46 4.1K
14:30 70.44 70.45 70.43 70.43 5.7K
14:31 70.44 70.45 70.43 70.45 5.5K
14:32 70.47 70.48 70.46 70.46 10.6K
14:33 70.46 70.48 70.46 70.46 8.1K
14:34 70.47 70.49 70.47 70.49 3.7K
14:35 70.49 70.51 70.49 70.51 5.6K
14:36 70.50 70.53 70.50 70.52 10.5K
14:37 70.52 70.52 70.50 70.50 11.1K
14:38 70.50 70.53 70.50 70.53 5.9K
14:39 70.53 70.54 70.51 70.51 10.8K
14:40 70.53 70.54 70.51 70.53 10.6K
14:41 70.53 70.55 70.52 70.55 11.2K
14:42 70.54 70.54 70.50 70.51 9.1K
14:43 70.51 70.51 70.50 70.51 5.5K
14:44 70.51 70.52 70.50 70.51 10.3K
14:45 70.50 70.50 70.47 70.49 8.3K
14:46 70.49 70.49 70.45 70.46 9.8K
14:47 70.45 70.45 70.42 70.42 12.8K
14:48 70.42 70.44 70.39 70.41 9.8K
14:49 70.42 70.43 70.41 70.43 3.8K
14:50 70.43 70.46 70.40 70.46 10.1K
14:51 70.45 70.46 70.42 70.46 6.9K
14:52 70.45 70.45 70.41 70.44 12.2K
14:53 70.45 70.50 70.44 70.50 8.7K
14:54 70.49 70.51 70.46 70.50 10.4K
14:55 70.48 70.51 70.48 70.49 10.2K
14:56 70.48 70.50 70.48 70.49 9.6K
14:57 70.50 70.50 70.48 70.49 6.4K
14:58 70.48 70.51 70.47 70.50 9.3K
14:59 70.52 70.53 70.46 70.47 10.6K
15:00 70.50 70.55 70.49 70.55 11.2K
15:01 70.55 70.56 70.54 70.56 6.4K
15:02 70.57 70.59 70.56 70.59 8.5K
15:03 70.60 70.61 70.56 70.58 13.0K
15:04 70.58 70.58 70.54 70.55 8.7K
15:05 70.55 70.57 70.54 70.57 8.4K
15:06 70.58 70.58 70.58 70.58 7.7K
15:07 70.58 70.61 70.58 70.61 8.2K
15:08 70.61 70.64 70.61 70.62 10.0K
15:09 70.61 70.63 70.61 70.63 7.9K
15:10 70.62 70.62 70.59 70.60 8.9K
15:11 70.60 70.61 70.60 70.61 4.9K
15:12 70.64 70.64 70.62 70.63 11.3K
15:13 70.64 70.67 70.62 70.62 13.9K
15:14 70.60 70.68 70.59 70.68 12.2K
15:15 70.68 70.72 70.68 70.72 5.5K
15:16 70.73 70.79 70.73 70.79 15.5K
15:17 70.79 70.79 70.74 70.75 18.8K
15:18 70.75 70.77 70.75 70.77 3.0K
15:19 70.78 70.81 70.78 70.81 7.3K
15:20 70.82 70.82 70.81 70.81 12.3K
15:21 70.81 70.81 70.79 70.80 9.8K
15:22 70.80 70.85 70.80 70.85 7.5K
15:23 70.86 70.86 70.83 70.84 11.9K
15:24 70.82 70.84 70.82 70.83 2.2K
15:25 70.81 70.82 70.81 70.82 3.8K
15:26 70.78 70.80 70.78 70.78 16.5K
15:27 70.77 70.78 70.77 70.77 7.5K
15:28 70.77 70.79 70.74 70.74 9.0K
15:29 70.75 70.75 70.73 70.74 4.4K
15:30 70.73 70.74 70.72 70.72 14.8K
15:31 70.70 70.70 70.63 70.65 9.5K
15:32 70.65 70.67 70.65 70.66 6.9K
15:33 70.65 70.65 70.62 70.62 7.0K
15:34 70.62 70.63 70.58 70.60 12.0K
15:35 70.61 70.63 70.61 70.63 7.9K
15:36 70.63 70.70 70.63 70.67 26.6K
15:37 70.67 70.68 70.66 70.67 9.5K
15:38 70.68 70.73 70.67 70.73 17.3K
15:39 70.73 70.73 70.69 70.69 29.9K
15:40 70.67 70.72 70.67 70.72 13.5K
15:41 70.72 70.75 70.70 70.75 15.0K
15:42 70.73 70.78 70.73 70.78 10.6K
15:43 70.78 70.78 70.74 70.75 18.2K
15:44 70.75 70.78 70.74 70.78 16.5K
15:45 70.78 70.78 70.74 70.74 10.6K
15:46 70.72 70.72 70.69 70.70 26.6K
15:47 70.70 70.70 70.68 70.68 6.3K
15:48 70.68 70.68 70.64 70.64 15.5K
15:49 70.67 70.67 70.61 70.61 13.0K
15:50 70.59 70.63 70.57 70.62 18.0K
15:51 70.63 70.70 70.63 70.70 21.5K
15:52 70.71 70.72 70.70 70.69 23.1K
15:53 70.68 70.69 70.64 70.66 35.3K
15:54 70.66 70.66 70.54 70.58 42.7K
15:55 70.63 70.69 70.63 70.69 35.3K
15:56 70.68 70.71 70.68 70.69 35.9K
15:57 70.73 70.75 70.73 70.74 53.0K
15:58 70.74 70.75 70.70 70.73 65.9K
15:59 70.74 70.78 70.70 70.69 637.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据