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 71.16 71.33 71.05 71.16 32.1K
09:31 71.16 71.16 71.03 71.16 3.1K
09:32 71.34 71.35 71.25 71.25 5.7K
09:33 71.34 71.47 71.34 71.43 5.4K
09:34 71.49 71.49 71.44 71.44 2.1K
09:35 71.44 71.44 71.35 71.38 121.4K
09:36 71.38 71.38 71.38 71.38 0.5K
09:37 71.33 71.40 71.33 71.40 13.4K
09:38 71.40 71.40 71.27 71.27 3.5K
09:39 71.29 71.29 71.24 71.26 93.4K
09:40 71.30 71.34 71.28 71.34 12.1K
09:41 71.31 71.33 71.27 71.27 4.0K
09:42 71.33 71.33 71.25 71.25 4.1K
09:43 71.26 71.29 71.26 71.28 4.9K
09:44 71.28 71.34 71.25 71.34 6.4K
09:45 71.31 71.31 71.05 71.05 45.1K
09:46 71.06 71.07 70.87 70.87 26.8K
09:47 70.80 70.82 70.74 70.75 7.4K
09:48 70.72 70.79 70.72 70.76 14.9K
09:49 70.79 70.84 70.78 70.78 8.1K
09:50 70.82 70.91 70.82 70.91 5.9K
09:51 70.89 70.89 70.84 70.84 5.8K
09:52 70.83 70.87 70.82 70.84 4.1K
09:53 70.82 70.82 70.76 70.78 7.4K
09:54 70.77 70.77 70.72 70.75 5.3K
09:55 70.73 70.78 70.73 70.78 2.9K
09:56 70.78 70.81 70.76 70.81 5.0K
09:57 70.78 70.78 70.70 70.70 91.0K
09:58 70.69 70.75 70.68 70.74 10.3K
09:59 70.73 70.74 70.71 70.73 1.9K
10:00 70.79 70.95 70.79 70.94 102.2K
10:01 70.92 70.92 70.84 70.83 8.9K
10:02 70.81 70.88 70.81 70.88 5.7K
10:03 70.92 70.92 70.82 70.92 120.2K
10:04 70.93 70.93 70.87 70.87 9.1K
10:05 70.89 70.94 70.87 70.94 18.1K
10:06 70.90 70.93 70.83 70.83 16.9K
10:07 70.82 70.98 70.82 70.97 10.7K
10:08 70.97 71.01 70.95 71.00 48.0K
10:09 70.93 71.03 70.89 71.03 56.3K
10:10 71.04 71.13 71.02 71.10 22.0K
10:11 71.10 71.18 71.08 71.08 15.0K
10:12 71.07 71.21 71.07 71.21 5.3K
10:13 71.23 71.26 71.21 71.26 3.7K
10:14 71.27 71.34 71.27 71.31 5.6K
10:15 71.31 71.31 71.23 71.25 23.7K
10:16 71.25 71.27 71.22 71.27 21.8K
10:17 71.29 71.29 71.26 71.28 4.2K
10:18 71.38 71.40 71.36 71.40 5.3K
10:19 71.40 71.44 71.40 71.44 2.5K
10:20 71.41 71.46 71.41 71.46 8.6K
10:21 71.44 71.47 71.43 71.47 7.1K
10:22 71.45 71.45 71.38 71.38 17.0K
10:23 71.35 71.37 71.34 71.34 6.3K
10:24 71.40 71.50 71.40 71.42 23.6K
10:25 71.41 71.42 71.38 71.42 5.7K
10:26 71.40 71.45 71.40 71.45 3.9K
10:27 71.45 71.50 71.45 71.49 5.5K
10:28 71.50 71.55 71.50 71.55 3.9K
10:29 71.53 71.58 71.50 71.50 113.6K
10:30 71.52 71.52 71.45 71.46 7.8K
10:31 71.43 71.46 71.41 71.43 11.8K
10:32 71.42 71.43 71.42 71.43 3.3K
10:33 71.43 71.43 71.41 71.41 3.3K
10:34 71.44 71.44 71.34 71.34 5.9K
10:35 71.34 71.34 71.30 71.30 6.5K
10:36 71.34 71.36 71.34 71.36 5.6K
10:37 71.36 71.37 71.31 71.31 17.6K
10:38 71.31 71.32 71.25 71.32 10.6K
10:39 71.30 71.33 71.29 71.31 4.2K
10:40 71.31 71.31 71.31 71.31 2.4K
10:41 71.32 71.32 71.24 71.24 4.7K
10:42 71.29 71.39 71.29 71.37 6.8K
10:43 71.38 71.40 71.37 71.40 4.9K
10:44 71.39 71.41 71.39 71.41 10.6K
10:45 71.34 71.40 71.34 71.38 17.8K
10:46 71.41 71.43 71.37 71.43 43.3K
10:47 71.45 71.48 71.42 71.42 21.0K
10:48 71.46 71.48 71.46 71.47 5.1K
10:49 71.47 71.47 71.45 71.45 6.1K
10:50 71.46 71.46 71.42 71.42 8.2K
10:51 71.44 71.44 71.42 71.42 5.0K
10:52 71.42 71.43 71.40 71.40 8.2K
10:53 71.37 71.46 71.37 71.41 12.8K
10:54 71.42 71.48 71.42 71.47 3.6K
10:55 71.50 71.50 71.43 71.44 11.8K
10:56 71.46 71.46 71.45 71.46 4.3K
10:57 71.46 71.46 71.39 71.39 8.5K
10:58 71.39 71.39 71.35 71.35 7.1K
10:59 71.35 71.38 71.35 71.37 6.4K
11:00 71.37 71.37 71.27 71.28 21.8K
11:01 71.28 71.31 71.28 71.31 3.0K
11:02 71.31 71.32 71.29 71.31 7.6K
11:03 71.31 71.34 71.26 71.26 10.3K
11:04 71.28 71.28 71.26 71.26 2.5K
11:05 71.26 71.26 71.16 71.18 6.4K
11:06 71.21 71.21 71.10 71.10 15.1K
11:07 71.10 71.10 71.08 71.08 3.8K
11:08 71.08 71.13 71.08 71.11 7.5K
11:09 71.12 71.14 71.12 71.14 4.2K
11:10 71.17 71.17 71.16 71.16 14.2K
11:11 71.12 71.20 71.12 71.19 7.5K
11:12 71.20 71.20 71.20 71.19 4.0K
11:13 71.20 71.20 71.16 71.16 5.7K
11:14 71.15 71.19 71.15 71.18 10.0K
11:15 71.17 71.18 71.11 71.12 8.0K
11:16 71.13 71.13 71.07 71.09 7.1K
11:17 71.09 71.09 71.07 71.08 5.9K
11:18 71.08 71.09 71.08 71.09 2.6K
11:19 71.08 71.11 71.06 71.11 5.6K
11:20 71.11 71.11 71.08 71.10 9.1K
11:21 71.12 71.12 71.11 71.11 16.8K
11:22 71.10 71.10 71.09 71.08 7.4K
11:23 71.07 71.07 71.05 71.07 10.2K
11:24 71.08 71.09 71.08 71.09 7.6K
11:25 71.08 71.10 71.08 71.10 15.2K
11:26 71.09 71.11 71.09 71.10 4.6K
11:27 71.13 71.14 71.13 71.13 7.4K
11:28 71.14 71.17 71.14 71.16 7.2K
11:29 71.15 71.20 71.14 71.14 19.0K
11:30 71.14 71.14 71.12 71.13 4.8K
11:31 71.14 71.14 71.10 71.11 11.0K
11:32 71.12 71.15 71.12 71.15 8.1K
11:33 71.18 71.20 71.14 71.14 6.1K
11:34 71.15 71.21 71.15 71.21 5.1K
11:35 71.21 71.23 71.21 71.23 4.9K
11:36 71.21 71.22 71.20 71.20 14.0K
11:37 71.19 71.23 71.19 71.22 4.0K
11:38 71.23 71.23 71.21 71.21 4.6K
11:39 71.21 71.21 71.20 71.21 3.6K
11:40 71.20 71.25 71.20 71.25 10.9K
11:41 71.24 71.24 71.21 71.21 13.9K
11:42 71.20 71.22 71.20 71.22 3.8K
11:43 71.20 71.22 71.19 71.19 4.8K
11:44 71.23 71.23 71.19 71.19 11.4K
11:45 71.20 71.23 71.20 71.23 5.6K
11:46 71.23 71.24 71.23 71.24 5.9K
11:47 71.23 71.23 71.17 71.18 6.6K
11:48 71.17 71.17 71.11 71.11 2.8K
11:49 71.14 71.15 71.14 71.14 6.1K
11:50 71.13 71.16 71.12 71.16 8.6K
11:51 71.17 71.17 71.14 71.14 6.1K
11:52 71.15 71.15 71.13 71.14 2.5K
11:53 71.14 71.14 71.12 71.13 5.2K
11:54 71.14 71.14 71.11 71.13 8.3K
11:55 71.11 71.11 71.10 71.10 2.3K
11:56 71.10 71.15 71.10 71.13 11.0K
11:57 71.13 71.18 71.11 71.18 9.2K
11:58 71.17 71.17 71.13 71.15 6.3K
11:59 71.15 71.19 71.13 71.19 37.8K
12:00 71.19 71.19 71.12 71.12 16.1K
12:01 71.14 71.18 71.14 71.18 5.8K
12:02 71.17 71.17 71.13 71.14 6.0K
12:03 71.15 71.16 71.13 71.16 3.3K
12:04 71.16 71.20 71.16 71.20 2.8K
12:05 71.22 71.22 71.19 71.20 13.2K
12:06 71.21 71.22 71.20 71.22 4.2K
12:07 71.20 71.20 71.19 71.19 2.3K
12:08 71.19 71.21 71.18 71.19 5.9K
12:09 71.18 71.22 71.18 71.22 5.0K
12:10 71.20 71.21 71.19 71.21 4.8K
12:11 71.19 71.19 71.16 71.19 5.1K
12:12 71.19 71.19 71.19 71.19 1.6K
12:13 71.17 71.17 71.16 71.16 4.1K
12:14 71.19 71.19 71.16 71.16 5.0K
12:15 71.17 71.20 71.15 71.20 4.2K
12:16 71.19 71.22 71.19 71.21 4.0K
12:17 71.21 71.21 71.18 71.18 3.4K
12:18 71.19 71.25 71.19 71.25 6.0K
12:19 71.25 71.25 71.23 71.24 4.0K
12:20 71.24 71.24 71.24 71.24 3.6K
12:21 71.25 71.25 71.21 71.21 7.4K
12:22 71.22 71.22 71.21 71.22 2.9K
12:23 71.22 71.22 71.21 71.21 3.2K
12:24 71.22 71.25 71.20 71.25 7.7K
12:25 71.26 71.30 71.24 71.30 6.5K
12:26 71.28 71.31 71.28 71.31 4.6K
12:27 71.33 71.36 71.33 71.36 4.7K
12:28 71.36 71.36 71.34 71.34 2.3K
12:29 71.35 71.35 71.33 71.35 3.9K
12:30 71.38 71.38 71.33 71.36 4.7K
12:31 71.36 71.38 71.33 71.33 7.7K
12:32 71.34 71.37 71.34 71.35 10.6K
12:33 71.33 71.37 71.31 71.33 45.9K
12:34 71.35 71.38 71.35 71.38 5.0K
12:35 71.37 71.37 71.34 71.36 5.8K
12:36 71.36 71.41 71.35 71.41 7.1K
12:37 71.41 71.42 71.39 71.41 7.0K
12:38 71.41 71.41 71.37 71.36 84.2K
12:39 71.38 71.38 71.37 71.37 2.9K
12:40 71.37 71.37 71.34 71.34 3.5K
12:41 71.34 71.35 71.31 71.35 7.6K
12:42 71.34 71.35 71.33 71.35 2.2K
12:43 71.36 71.39 71.36 71.39 4.4K
12:44 71.38 71.54 71.38 71.54 13.4K
12:45 71.51 71.54 71.51 71.52 5.6K
12:46 71.52 71.55 71.48 71.55 11.9K
12:47 71.51 71.51 71.48 71.49 15.0K
12:48 71.49 71.53 71.49 71.53 10.3K
12:49 71.55 71.55 71.52 71.54 78.7K
12:50 71.54 71.55 71.47 71.47 25.5K
12:51 71.47 71.47 71.42 71.44 7.8K
12:52 71.43 71.43 71.42 71.43 2.3K
12:53 71.43 71.43 71.39 71.39 7.1K
12:54 71.40 71.40 71.36 71.37 6.3K
12:55 71.40 71.43 71.40 71.41 9.8K
12:56 71.42 71.44 71.41 71.42 24.0K
12:57 71.42 71.43 71.40 71.40 144.5K
12:58 71.40 71.40 71.37 71.37 4.6K
12:59 71.38 71.38 71.38 71.38 3.1K
13:00 71.38 71.39 71.33 71.33 9.3K
13:01 71.32 71.39 71.32 71.36 6.7K
13:02 71.36 71.36 71.32 71.32 7.5K
13:03 71.34 71.40 71.34 71.38 3.0K
13:04 71.40 71.41 71.40 71.40 3.1K
13:05 71.40 71.41 71.36 71.36 11.5K
13:06 71.38 71.38 71.34 71.35 7.0K
13:07 71.35 71.36 71.35 71.35 4.2K
13:08 71.35 71.37 71.35 71.35 4.0K
13:09 71.36 71.38 71.34 71.38 5.7K
13:10 71.39 71.39 71.37 71.37 4.9K
13:11 71.36 71.36 71.34 71.36 5.3K
13:12 71.37 71.37 71.35 71.36 2.6K
13:13 71.35 71.35 71.25 71.25 8.5K
13:14 71.25 71.25 71.22 71.23 7.1K
13:15 71.24 71.27 71.23 71.25 6.8K
13:16 71.25 71.29 71.25 71.28 4.3K
13:17 71.30 71.30 71.28 71.28 3.6K
13:18 71.28 71.30 71.27 71.29 4.9K
13:19 71.29 71.29 71.27 71.28 4.6K
13:20 71.27 71.30 71.27 71.30 5.4K
13:21 71.29 71.29 71.27 71.28 3.4K
13:22 71.28 71.29 71.26 71.26 5.1K
13:23 71.27 71.27 71.19 71.19 15.4K
13:24 71.23 71.23 71.15 71.19 29.6K
13:25 71.19 71.19 71.13 71.16 6.7K
13:26 71.17 71.20 71.17 71.18 8.4K
13:27 71.18 71.20 71.18 71.19 4.9K
13:28 71.19 71.20 71.18 71.20 4.9K
13:29 71.21 71.22 71.20 71.22 3.3K
13:30 71.23 71.25 71.23 71.25 7.4K
13:31 71.25 71.26 71.22 71.22 14.4K
13:32 71.22 71.26 71.22 71.26 9.3K
13:33 71.25 71.27 71.24 71.24 8.5K
13:34 71.25 71.28 71.24 71.26 7.7K
13:35 71.27 71.27 71.26 71.26 4.0K
13:36 71.27 71.27 71.26 71.26 3.5K
13:37 71.26 71.26 71.24 71.25 5.7K
13:38 71.23 71.23 71.20 71.20 12.1K
13:39 71.21 71.23 71.20 71.23 8.4K
13:40 71.23 71.27 71.23 71.25 4.8K
13:41 71.26 71.26 71.24 71.24 4.1K
13:42 71.25 71.28 71.25 71.26 11.4K
13:43 71.25 71.27 71.25 71.27 7.2K
13:44 71.27 71.27 71.26 71.27 3.2K
13:45 71.27 71.28 71.26 71.26 2.7K
13:46 71.27 71.27 71.23 71.23 7.4K
13:47 71.23 71.23 71.19 71.19 6.0K
13:48 71.21 71.21 71.20 71.20 4.0K
13:49 71.23 71.23 71.21 71.23 9.1K
13:50 71.24 71.24 71.21 71.23 5.6K
13:51 71.22 71.22 71.19 71.19 7.9K
13:52 71.19 71.21 71.19 71.19 7.1K
13:53 71.19 71.19 71.18 71.18 2.8K
13:54 71.19 71.19 71.16 71.16 7.8K
13:55 71.17 71.17 71.16 71.16 2.6K
13:56 71.15 71.24 71.15 71.19 16.0K
13:57 71.20 71.21 71.20 71.21 3.4K
13:58 71.20 71.23 71.20 71.20 9.1K
13:59 71.20 71.22 71.17 71.22 18.4K
14:00 71.21 71.21 71.16 71.16 4.8K
14:01 71.16 71.18 71.15 71.16 4.7K
14:02 71.16 71.17 71.12 71.12 3.5K
14:03 71.13 71.17 71.13 71.17 7.5K
14:04 71.18 71.20 71.18 71.19 3.7K
14:05 71.20 71.30 71.20 71.28 13.6K
14:06 71.28 71.33 71.28 71.31 7.5K
14:07 71.31 71.32 71.28 71.30 8.1K
14:08 71.29 71.30 71.28 71.30 3.3K
14:09 71.30 71.30 71.23 71.25 48.1K
14:10 71.24 71.27 71.21 71.23 44.8K
14:11 71.25 71.25 71.23 71.23 5.3K
14:12 71.24 71.30 71.22 71.29 4.3K
14:13 71.29 71.30 71.28 71.30 4.2K
14:14 71.30 71.31 71.29 71.31 4.0K
14:15 71.31 71.34 71.31 71.34 2.9K
14:16 71.34 71.35 71.33 71.35 3.5K
14:17 71.36 71.36 71.31 71.31 3.1K
14:18 71.32 71.34 71.32 71.34 5.5K
14:19 71.36 71.36 71.35 71.36 2.3K
14:20 71.34 71.34 71.32 71.32 6.1K
14:21 71.32 71.33 71.31 71.31 8.2K
14:22 71.31 71.31 71.30 71.30 2.8K
14:23 71.30 71.30 71.23 71.24 9.3K
14:24 71.25 71.31 71.25 71.30 6.0K
14:25 71.30 71.30 71.23 71.23 5.5K
14:26 71.22 71.22 71.19 71.19 4.8K
14:27 71.19 71.20 71.17 71.20 10.1K
14:28 71.22 71.22 71.20 71.22 3.4K
14:29 71.21 71.21 71.19 71.20 4.8K
14:30 71.21 71.22 71.20 71.21 3.2K
14:31 71.22 71.23 71.20 71.22 3.3K
14:32 71.22 71.25 71.22 71.25 8.3K
14:33 71.26 71.28 71.25 71.28 9.9K
14:34 71.28 71.28 71.27 71.27 4.1K
14:35 71.25 71.25 71.18 71.18 13.2K
14:36 71.20 71.20 71.14 71.14 15.1K
14:37 71.15 71.15 71.14 71.15 3.6K
14:38 71.16 71.16 71.15 71.15 1.4K
14:39 71.17 71.18 71.14 71.17 28.4K
14:40 71.17 71.18 71.15 71.18 6.9K
14:41 71.19 71.19 71.17 71.17 6.6K
14:42 71.18 71.22 71.18 71.22 7.9K
14:43 71.23 71.25 71.23 71.23 11.2K
14:44 71.24 71.27 71.24 71.27 14.7K
14:45 71.27 71.27 71.21 71.24 8.8K
14:46 71.24 71.24 71.20 71.21 109.5K
14:47 71.21 71.21 71.19 71.19 7.9K
14:48 71.18 71.18 71.17 71.17 9.2K
14:49 71.15 71.15 71.12 71.15 10.5K
14:50 71.15 71.16 71.15 71.16 2.1K
14:51 71.17 71.18 71.14 71.14 8.3K
14:52 71.15 71.18 71.14 71.18 7.8K
14:53 71.18 71.18 71.15 71.16 7.6K
14:54 71.15 71.15 71.12 71.12 6.7K
14:55 71.13 71.13 71.05 71.06 16.5K
14:56 71.09 71.10 71.06 71.06 11.2K
14:57 71.03 71.04 71.03 71.04 7.8K
14:58 71.04 71.04 70.99 70.99 13.4K
14:59 71.00 71.00 70.96 70.97 30.1K
15:00 70.96 70.96 70.91 70.92 15.2K
15:01 70.92 70.93 70.89 70.93 12.4K
15:02 70.96 70.98 70.94 70.94 12.9K
15:03 70.94 70.97 70.94 70.94 6.6K
15:04 70.94 70.96 70.94 70.95 8.2K
15:05 70.94 70.94 70.92 70.92 8.7K
15:06 70.91 70.92 70.85 70.87 16.5K
15:07 70.88 70.89 70.87 70.89 12.4K
15:08 70.91 70.91 70.85 70.86 17.3K
15:09 70.87 70.91 70.87 70.90 10.9K
15:10 70.93 70.98 70.93 70.96 19.5K
15:11 70.96 70.97 70.93 70.93 8.6K
15:12 70.93 70.93 70.90 70.90 4.7K
15:13 70.91 70.93 70.90 70.92 10.2K
15:14 70.92 70.93 70.91 70.93 17.9K
15:15 70.92 70.98 70.92 70.98 18.6K
15:16 70.96 71.02 70.96 71.01 20.6K
15:17 71.01 71.01 70.93 70.94 75.7K
15:18 70.95 70.95 70.91 70.95 8.9K
15:19 70.94 71.01 70.93 71.00 14.5K
15:20 71.00 71.01 70.98 70.97 10.3K
15:21 70.98 71.00 70.96 71.00 10.5K
15:22 71.01 71.02 71.01 71.01 2.7K
15:23 70.98 71.01 70.98 70.98 18.6K
15:24 70.99 71.00 70.99 71.00 6.9K
15:25 70.99 71.01 70.97 71.00 10.3K
15:26 71.00 71.01 70.95 70.95 8.5K
15:27 70.98 70.98 70.98 70.97 7.3K
15:28 70.98 70.99 70.97 70.99 5.6K
15:29 70.98 71.01 70.98 71.01 9.5K
15:30 71.01 71.08 71.00 71.08 23.4K
15:31 71.08 71.10 71.07 71.10 5.2K
15:32 71.10 71.10 71.02 71.04 21.7K
15:33 71.03 71.03 70.98 70.98 13.7K
15:34 70.98 70.98 70.94 70.94 20.9K
15:35 70.95 70.95 70.89 70.89 15.8K
15:36 70.89 70.92 70.87 70.92 19.3K
15:37 70.90 70.95 70.90 70.95 16.5K
15:38 70.95 70.97 70.94 70.95 11.7K
15:39 70.95 70.97 70.94 70.97 15.2K
15:40 70.95 70.95 70.89 70.91 20.8K
15:41 70.91 70.92 70.84 70.85 22.7K
15:42 70.85 70.86 70.84 70.85 9.3K
15:43 70.84 70.87 70.84 70.85 10.7K
15:44 70.86 70.90 70.85 70.89 14.4K
15:45 70.85 70.86 70.84 70.86 27.7K
15:46 70.86 70.87 70.80 70.80 22.8K
15:47 70.81 70.89 70.81 70.89 17.0K
15:48 70.88 70.88 70.77 70.83 36.5K
15:49 70.84 70.89 70.83 70.86 28.5K
15:50 70.80 70.92 70.80 70.92 38.5K
15:51 70.92 70.96 70.92 70.93 27.2K
15:52 70.92 70.99 70.91 70.99 18.6K
15:53 71.02 71.02 70.99 71.01 23.6K
15:54 71.03 71.06 71.01 71.01 29.1K
15:55 71.01 71.07 70.99 71.07 38.7K
15:56 71.08 71.18 71.08 71.16 54.5K
15:57 71.16 71.22 71.16 71.22 61.4K
15:58 71.22 71.23 71.19 71.21 93.1K
15:59 71.26 71.26 71.22 71.22 1,012.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据