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 71.70 71.76 71.70 71.76 23.5K
09:31 71.94 72.06 71.94 72.06 1.8K
09:32 72.05 72.16 72.05 72.07 4.5K
09:33 72.21 72.22 71.82 71.83 34.6K
09:34 71.83 71.88 71.72 71.72 9.6K
09:35 71.74 71.76 71.64 71.71 7.0K
09:36 71.72 71.72 71.71 71.71 2.2K
09:37 71.71 71.84 71.71 71.77 14.8K
09:38 71.77 71.77 71.63 71.71 7.4K
09:39 71.75 71.83 71.75 71.83 8.6K
09:40 71.88 71.90 71.88 71.88 46.9K
09:41 71.86 71.96 71.86 71.90 12.1K
09:42 71.89 72.06 71.85 72.03 12.2K
09:43 72.03 72.10 72.03 72.07 8.4K
09:44 72.07 72.09 72.05 72.09 5.0K
09:45 72.08 72.12 72.06 72.11 41.7K
09:46 72.11 72.12 72.11 72.12 2.3K
09:47 72.13 72.13 72.09 72.09 6.3K
09:48 72.11 72.11 72.07 72.07 6.7K
09:49 72.09 72.13 72.08 72.10 15.8K
09:50 72.15 72.21 72.15 72.18 17.2K
09:51 72.17 72.32 72.17 72.32 13.4K
09:52 72.34 72.37 72.34 72.37 6.3K
09:53 72.38 72.40 72.32 72.38 6.1K
09:54 72.39 72.44 72.39 72.39 6.6K
09:55 72.41 72.43 72.36 72.36 38.9K
09:56 72.38 72.38 72.30 72.31 7.0K
09:57 72.30 72.32 72.28 72.32 5.1K
09:58 72.33 72.33 72.29 72.29 2.5K
09:59 72.22 72.23 72.19 72.21 9.8K
10:00 72.21 72.26 72.17 72.26 14.6K
10:01 72.26 72.28 72.24 72.28 8.8K
10:02 72.30 72.30 72.30 72.30 3.6K
10:03 72.27 72.29 72.26 72.29 13.8K
10:04 72.29 72.35 72.29 72.33 7.3K
10:05 72.34 72.42 72.34 72.40 3.7K
10:06 72.35 72.38 72.35 72.37 6.0K
10:07 72.36 72.36 72.23 72.23 10.6K
10:08 72.24 72.26 72.19 72.19 8.7K
10:09 72.21 72.24 72.20 72.22 10.7K
10:10 72.27 72.31 72.27 72.29 15.9K
10:11 72.27 72.31 72.27 72.31 19.9K
10:12 72.29 72.29 72.25 72.28 16.5K
10:13 72.27 72.27 72.22 72.27 7.6K
10:14 72.27 72.32 72.26 72.31 14.1K
10:15 72.31 72.34 72.30 72.34 9.1K
10:16 72.33 72.33 72.19 72.19 11.4K
10:17 72.19 72.24 72.17 72.24 12.8K
10:18 72.23 72.24 72.22 72.22 8.8K
10:19 72.23 72.26 72.20 72.21 7.3K
10:20 72.18 72.28 72.18 72.23 9.8K
10:21 72.27 72.28 72.27 72.28 2.6K
10:22 72.26 72.26 72.21 72.21 2.9K
10:23 72.19 72.19 72.18 72.18 2.9K
10:24 72.14 72.17 72.14 72.17 3.2K
10:25 72.11 72.11 72.03 72.03 5.5K
10:26 72.05 72.07 72.04 72.06 2.6K
10:27 72.04 72.06 72.01 72.04 6.9K
10:28 72.03 72.03 72.03 72.03 0.5K
10:29 72.04 72.07 72.01 72.02 7.0K
10:30 72.03 72.03 72.03 72.03 0.4K
10:31 71.91 71.92 71.91 71.92 4.0K
10:32 71.92 71.92 71.88 71.88 4.2K
10:33 71.89 71.92 71.89 71.90 3.5K
10:34 71.92 71.92 71.86 71.89 8.7K
10:35 71.89 71.89 71.89 71.89 3.0K
10:36 71.90 71.90 71.89 71.89 2.1K
10:37 71.91 71.92 71.91 71.92 4.7K
10:38 71.84 71.88 71.84 71.84 6.0K
10:39 71.86 71.86 71.81 71.82 5.1K
10:40 71.86 71.86 71.79 71.80 2.9K
10:41 71.80 71.80 71.80 71.80 1.0K
10:42 71.81 71.83 71.81 71.83 6.2K
10:43 71.80 71.83 71.80 71.82 4.1K
10:44 71.83 71.84 71.82 71.83 3.6K
10:45 71.84 71.88 71.84 71.88 7.0K
10:46 71.87 71.87 71.81 71.82 3.7K
10:47 71.82 71.82 71.80 71.80 7.0K
10:48 71.81 71.83 71.81 71.83 2.5K
10:49 71.85 71.85 71.84 71.85 2.5K
10:50 71.81 71.83 71.77 71.83 7.3K
10:51 71.86 71.86 71.84 71.84 2.0K
10:52 71.85 71.85 71.85 71.85 2.0K
10:53 71.87 71.88 71.81 71.81 9.6K
10:54 71.82 71.83 71.71 71.71 3.6K
10:55 71.68 71.68 71.67 71.67 2.3K
10:56 71.66 71.66 71.66 71.66 1.2K
10:57 71.69 71.70 71.65 71.65 6.1K
10:58 71.64 71.69 71.64 71.69 2.4K
10:59 71.69 71.75 71.69 71.75 7.6K
11:00 71.77 71.77 71.77 71.77 1.7K
11:01 71.85 71.85 71.82 71.85 4.9K
11:02 71.83 71.83 71.82 71.82 1.7K
11:03 71.85 71.85 71.83 71.83 3.9K
11:04 71.83 71.83 71.77 71.78 5.6K
11:05 71.80 71.80 71.71 71.71 21.8K
11:06 71.71 71.72 71.62 71.62 30.5K
11:07 71.63 71.67 71.63 71.63 10.8K
11:08 71.67 71.67 71.67 71.67 2.9K
11:09 71.65 71.65 71.59 71.59 5.8K
11:10 71.57 71.57 71.53 71.53 6.8K
11:11 71.51 71.53 71.51 71.53 2.4K
11:12 71.52 71.61 71.49 71.61 10.9K
11:13 71.58 71.63 71.57 71.61 9.5K
11:14 71.64 71.68 71.64 71.66 4.1K
11:15 71.64 71.66 71.64 71.66 3.7K
11:16 71.65 71.65 71.62 71.62 5.8K
11:17 71.60 71.60 71.60 71.60 2.1K
11:18 71.57 71.60 71.57 71.60 3.4K
11:19 71.60 71.61 71.60 71.61 2.4K
11:20 71.63 71.64 71.62 71.62 4.8K
11:21 71.63 71.63 71.60 71.61 5.3K
11:22 71.64 71.67 71.63 71.65 7.3K
11:23 71.66 71.70 71.66 71.69 5.7K
11:24 71.69 71.70 71.69 71.70 8.3K
11:25 71.70 71.70 71.70 71.70 1.4K
11:26 71.71 71.77 71.71 71.77 10.3K
11:27 71.75 71.75 71.70 71.70 9.7K
11:28 71.73 71.74 71.73 71.74 2.7K
11:29 71.72 71.73 71.69 71.69 6.5K
11:30 71.70 71.70 71.70 71.70 0.4K
11:31 71.71 71.77 71.71 71.76 11.7K
11:32 71.75 71.75 71.72 71.72 4.6K
11:33 71.71 71.73 71.69 71.72 12.0K
11:34 71.73 71.73 71.70 71.70 2.1K
11:35 71.73 71.77 71.73 71.77 4.5K
11:36 71.76 71.80 71.76 71.80 5.9K
11:37 71.82 71.85 71.82 71.85 5.8K
11:38 71.84 71.87 71.84 71.87 11.2K
11:39 71.87 71.91 71.87 71.89 8.3K
11:40 71.89 71.90 71.88 71.90 2.7K
11:41 71.90 71.90 71.87 71.86 2.4K
11:42 71.87 71.88 71.87 71.88 4.9K
11:43 71.88 71.88 71.84 71.85 13.6K
11:44 71.86 71.86 71.84 71.84 3.4K
11:45 71.82 71.86 71.80 71.85 8.8K
11:46 71.84 71.86 71.77 71.86 9.4K
11:47 71.86 71.86 71.83 71.83 3.2K
11:48 71.84 71.86 71.81 71.81 12.5K
11:49 71.81 71.81 71.79 71.79 10.1K
11:50 71.82 71.86 71.82 71.86 8.6K
11:51 71.86 71.86 71.80 71.81 6.4K
11:52 71.82 71.83 71.80 71.80 8.4K
11:53 71.80 71.80 71.76 71.78 7.5K
11:54 71.77 71.80 71.76 71.79 6.6K
11:55 71.77 71.78 71.76 71.77 3.4K
11:56 71.78 71.78 71.78 71.78 3.4K
11:57 71.78 71.78 71.76 71.76 4.8K
11:58 71.75 71.75 71.75 71.75 1.0K
11:59 71.75 71.75 71.75 71.75 3.6K
12:00 71.74 71.74 71.71 71.73 7.2K
12:01 71.73 71.75 71.70 71.72 4.9K
12:02 71.73 71.76 71.73 71.76 4.9K
12:03 71.77 71.77 71.75 71.77 7.5K
12:04 71.75 71.79 71.75 71.79 6.0K
12:05 71.79 71.79 71.76 71.76 4.6K
12:06 71.76 71.77 71.75 71.77 4.8K
12:07 71.77 71.77 71.71 71.73 5.0K
12:08 71.73 71.73 71.73 71.73 1.6K
12:09 71.72 71.73 71.72 71.73 19.1K
12:10 71.70 71.80 71.68 71.80 25.5K
12:11 71.80 71.81 71.80 71.81 5.1K
12:12 71.82 71.92 71.82 71.92 12.2K
12:13 71.91 71.93 71.91 71.93 6.5K
12:14 71.88 71.90 71.88 71.90 5.1K
12:15 71.90 71.90 71.86 71.86 9.6K
12:16 71.86 71.86 71.84 71.84 1.8K
12:17 71.84 71.88 71.84 71.88 4.4K
12:18 71.88 71.89 71.83 71.83 5.7K
12:19 71.85 71.88 71.85 71.88 3.9K
12:20 71.87 71.88 71.87 71.88 1.1K
12:21 71.88 71.92 71.87 71.87 28.9K
12:22 71.87 71.88 71.87 71.88 3.6K
12:23 71.89 71.89 71.89 71.89 1.3K
12:24 71.90 71.90 71.90 71.90 1.8K
12:25 71.90 71.96 71.90 71.93 14.2K
12:26 71.94 71.96 71.94 71.96 3.0K
12:27 71.95 71.95 71.93 71.94 3.8K
12:28 71.95 71.97 71.95 71.97 4.8K
12:30 71.94 71.94 71.89 71.89 41.3K
12:31 71.91 71.91 71.86 71.86 5.4K
12:33 71.83 71.86 71.83 71.86 7.8K
12:35 71.85 71.85 71.85 71.85 1.9K
12:36 71.85 71.85 71.83 71.83 3.2K
12:37 71.82 71.82 71.81 71.81 2.4K
12:38 71.82 71.82 71.79 71.79 2.8K
12:39 71.79 71.80 71.78 71.80 5.0K
12:40 71.80 71.81 71.80 71.80 3.1K
12:41 71.83 71.83 71.83 71.83 176.7K
12:42 71.82 71.82 71.80 71.80 3.1K
12:44 71.79 71.79 71.78 71.79 4.4K
12:45 71.78 71.80 71.78 71.80 1.9K
12:46 71.78 71.78 71.77 71.77 2.4K
12:47 71.74 71.74 71.65 71.66 4.9K
12:48 71.67 71.67 71.65 71.65 3.9K
12:49 71.63 71.63 71.60 71.60 4.0K
12:50 71.58 71.59 71.56 71.56 15.9K
12:51 71.57 71.59 71.50 71.50 14.3K
12:52 71.51 71.54 71.51 71.54 6.0K
12:53 71.52 71.52 71.50 71.50 6.3K
12:54 71.51 71.51 71.48 71.48 6.2K
12:55 71.47 71.47 71.39 71.45 15.0K
12:56 71.41 71.44 71.41 71.43 10.7K
12:57 71.43 71.47 71.43 71.45 7.9K
12:58 71.44 71.50 71.44 71.50 7.7K
12:59 71.51 71.53 71.51 71.53 3.5K
13:00 71.52 71.54 71.52 71.53 5.7K
13:01 71.53 71.53 71.53 71.53 2.4K
13:02 71.54 71.54 71.53 71.54 5.3K
13:03 71.54 71.57 71.54 71.57 4.3K
13:04 71.54 71.55 71.54 71.55 7.4K
13:05 71.56 71.61 71.56 71.61 9.4K
13:06 71.61 71.61 71.61 71.62 3.7K
13:07 71.62 71.62 71.60 71.61 4.6K
13:08 71.60 71.60 71.60 71.60 1.0K
13:09 71.59 71.59 71.55 71.58 21.3K
13:10 71.57 71.58 71.57 71.57 2.3K
13:11 71.56 71.58 71.54 71.58 33.5K
13:12 71.57 71.59 71.57 71.59 6.8K
13:13 71.62 71.62 71.59 71.59 0.7K
13:14 71.62 71.64 71.61 71.61 8.9K
13:15 71.60 71.62 71.58 71.58 3.2K
13:16 71.57 71.58 71.57 71.57 3.9K
13:17 71.56 71.56 71.54 71.54 2.6K
13:18 71.54 71.57 71.54 71.55 3.0K
13:19 71.54 71.59 71.54 71.56 25.1K
13:20 71.55 71.58 71.55 71.55 5.4K
13:21 71.55 71.55 71.54 71.54 2.2K
13:22 71.56 71.59 71.56 71.57 8.3K
13:23 71.55 71.55 71.52 71.52 2.9K
13:24 71.51 71.52 71.49 71.49 5.6K
13:25 71.49 71.49 71.49 71.49 1.6K
13:26 71.51 71.55 71.51 71.55 10.5K
13:27 71.54 71.56 71.52 71.56 5.9K
13:28 71.55 71.55 71.54 71.54 3.9K
13:29 71.56 71.56 71.52 71.52 4.9K
13:30 71.53 71.54 71.53 71.54 5.5K
13:31 71.53 71.53 71.52 71.53 2.3K
13:32 71.51 71.51 71.49 71.50 6.1K
13:33 71.50 71.51 71.48 71.50 6.9K
13:34 71.48 71.50 71.44 71.46 26.2K
13:35 71.45 71.47 71.45 71.46 3.5K
13:36 71.47 71.47 71.46 71.46 2.2K
13:37 71.47 71.49 71.47 71.49 3.6K
13:38 71.50 71.51 71.50 71.51 3.5K
13:39 71.51 71.51 71.48 71.48 5.9K
13:40 71.49 71.49 71.45 71.46 9.1K
13:41 71.45 71.46 71.45 71.46 3.1K
13:42 71.49 71.55 71.48 71.55 31.8K
13:43 71.55 71.56 71.55 71.56 7.5K
13:44 71.58 71.58 71.45 71.44 25.5K
13:45 71.44 71.44 71.35 71.35 9.6K
13:46 71.31 71.32 71.30 71.32 7.7K
13:47 71.33 71.33 71.27 71.28 9.6K
13:48 71.28 71.28 71.21 71.21 5.2K
13:49 71.21 71.24 71.21 71.21 7.6K
13:50 71.20 71.23 71.20 71.23 8.4K
13:51 71.23 71.27 71.23 71.27 3.4K
13:52 71.28 71.31 71.28 71.30 5.1K
13:53 71.30 71.30 71.24 71.28 7.8K
13:54 71.27 71.28 71.22 71.24 6.9K
13:55 71.23 71.23 71.17 71.19 7.4K
13:56 71.17 71.20 71.17 71.20 5.4K
13:57 71.20 71.22 71.20 71.22 4.3K
13:58 71.22 71.27 71.22 71.27 7.8K
13:59 71.30 71.30 71.28 71.28 3.0K
14:00 71.27 71.27 71.19 71.19 5.3K
14:01 71.18 71.22 71.18 71.20 7.4K
14:02 71.20 71.23 71.20 71.22 21.5K
14:03 71.24 71.26 71.23 71.24 7.3K
14:04 71.23 71.26 71.23 71.26 6.7K
14:05 71.25 71.28 71.25 71.28 3.3K
14:06 71.28 71.31 71.28 71.31 4.5K
14:07 71.30 71.30 71.28 71.28 3.4K
14:08 71.25 71.29 71.25 71.28 12.2K
14:09 71.28 71.28 71.23 71.24 6.0K
14:10 71.24 71.27 71.19 71.19 23.9K
14:11 71.15 71.15 71.12 71.13 7.2K
14:12 71.15 71.15 71.11 71.12 4.7K
14:13 71.12 71.12 71.12 71.11 1.7K
14:14 71.12 71.15 71.12 71.15 5.7K
14:15 71.15 71.15 71.10 71.10 3.2K
14:16 71.10 71.10 71.10 71.10 1.7K
14:17 71.10 71.10 71.10 71.10 3.2K
14:19 71.10 71.10 71.07 71.09 6.0K
14:20 71.10 71.11 71.10 71.11 4.4K
14:21 71.11 71.13 71.11 71.13 2.5K
14:22 71.10 71.11 71.09 71.11 3.1K
14:23 71.10 71.12 71.10 71.12 2.6K
14:24 71.13 71.16 71.13 71.16 3.1K
14:25 71.14 71.17 71.14 71.17 3.4K
14:26 71.18 71.18 71.13 71.13 4.6K
14:27 71.10 71.10 71.07 71.10 7.6K
14:28 71.08 71.08 71.08 71.08 1.0K
14:29 71.07 71.07 71.06 71.06 3.4K
14:30 71.07 71.07 71.02 71.03 7.6K
14:31 71.01 71.05 71.01 71.04 3.7K
14:32 71.01 71.08 71.01 71.08 8.4K
14:33 71.07 71.07 71.04 71.05 3.0K
14:34 71.04 71.04 71.04 71.04 0.8K
14:35 71.06 71.06 71.02 71.03 6.5K
14:36 71.03 71.03 71.00 71.02 18.2K
14:37 71.01 71.01 70.98 70.98 4.5K
14:38 70.98 70.98 70.98 70.98 2.5K
14:39 70.98 70.98 70.92 70.92 3.6K
14:40 70.94 70.94 70.89 70.91 6.6K
14:41 70.89 70.93 70.89 70.93 3.8K
14:42 70.92 70.92 70.91 70.91 10.8K
14:43 70.91 70.93 70.90 70.92 10.8K
14:44 70.92 70.94 70.92 70.94 4.7K
14:45 70.95 71.02 70.93 71.02 6.2K
14:46 71.01 71.02 71.01 71.02 3.2K
14:47 71.06 71.07 71.06 71.06 6.0K
14:48 71.06 71.06 71.05 71.05 1.9K
14:49 71.05 71.08 71.04 71.04 6.0K
14:50 71.04 71.04 70.97 71.00 9.9K
14:51 71.01 71.04 71.01 71.02 6.0K
14:52 71.03 71.03 70.97 70.98 4.5K
14:53 70.98 71.03 70.98 71.02 4.5K
14:54 71.02 71.02 71.01 71.01 2.4K
14:55 71.03 71.04 71.01 71.01 3.9K
14:56 71.01 71.04 71.00 71.03 4.1K
14:57 71.04 71.04 71.04 71.04 0.6K
14:58 71.03 71.05 71.02 71.04 3.9K
14:59 71.04 71.04 71.03 71.03 2.5K
15:00 71.00 71.03 71.00 71.03 7.6K
15:01 71.03 71.03 70.98 70.98 4.5K
15:02 71.00 71.02 70.99 71.01 3.8K
15:03 71.01 71.02 70.98 70.98 3.8K
15:04 70.97 70.97 70.95 70.96 6.8K
15:05 70.97 70.97 70.93 70.94 4.5K
15:06 70.94 70.94 70.93 70.93 4.8K
15:07 70.93 70.94 70.93 70.94 2.6K
15:08 70.94 70.97 70.93 70.97 8.4K
15:09 70.98 71.02 70.98 71.01 3.7K
15:10 71.02 71.05 71.02 71.04 7.4K
15:11 71.04 71.05 71.03 71.05 9.2K
15:12 71.06 71.06 71.01 71.01 7.5K
15:13 70.99 71.02 70.98 70.98 5.1K
15:14 70.99 71.01 70.99 71.00 4.2K
15:15 71.02 71.02 70.99 70.99 5.5K
15:16 71.00 71.01 70.99 71.01 5.0K
15:17 71.00 71.00 70.96 70.97 7.2K
15:18 70.97 70.97 70.93 70.93 8.8K
15:19 70.93 70.96 70.93 70.96 4.6K
15:20 70.96 70.96 70.95 70.94 7.1K
15:21 71.02 71.04 71.02 71.02 9.6K
15:22 71.03 71.06 71.03 71.06 16.2K
15:23 71.06 71.06 71.06 71.06 3.1K
15:24 71.06 71.09 71.06 71.08 7.3K
15:25 71.11 71.16 71.11 71.16 6.3K
15:26 71.17 71.17 71.07 71.07 9.5K
15:27 71.08 71.08 71.07 71.07 3.6K
15:28 71.08 71.08 71.03 71.04 6.7K
15:29 71.02 71.02 71.00 71.01 8.5K
15:30 71.05 71.06 71.05 71.06 4.2K
15:31 71.06 71.06 71.05 71.05 3.1K
15:32 71.06 71.10 71.05 71.10 10.0K
15:33 71.11 71.11 71.08 71.08 6.1K
15:34 71.07 71.08 71.07 71.08 1.2K
15:35 71.06 71.12 71.06 71.11 8.5K
15:36 71.12 71.14 71.11 71.12 4.2K
15:37 71.12 71.16 71.12 71.15 8.8K
15:38 71.14 71.14 71.13 71.13 2.9K
15:39 71.13 71.14 71.13 71.13 2.9K
15:40 71.15 71.16 71.14 71.16 9.5K
15:41 71.17 71.18 71.12 71.14 18.1K
15:42 71.16 71.16 71.15 71.15 3.3K
15:43 71.16 71.18 71.16 71.16 13.4K
15:44 71.16 71.16 71.15 71.16 3.2K
15:45 71.16 71.20 71.16 71.20 7.9K
15:46 71.20 71.20 71.16 71.16 13.0K
15:47 71.17 71.18 71.16 71.18 13.9K
15:48 71.17 71.20 71.17 71.19 11.6K
15:49 71.19 71.19 71.10 71.10 12.0K
15:50 71.10 71.15 71.09 71.14 22.5K
15:51 71.14 71.21 71.14 71.19 31.7K
15:52 71.20 71.25 71.20 71.25 20.6K
15:53 71.25 71.28 71.24 71.28 17.4K
15:54 71.27 71.27 71.23 71.23 12.2K
15:55 71.24 71.31 71.24 71.30 32.3K
15:56 71.31 71.31 71.26 71.28 37.8K
15:57 71.28 71.28 71.24 71.28 41.9K
15:58 71.28 71.43 71.28 71.43 78.3K
15:59 71.44 71.45 71.29 71.36 1,265.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据