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 71.45 71.45 71.45 71.45 12.0K
09:31 71.69 71.69 71.41 71.42 12.3K
09:32 71.33 71.42 71.33 71.40 2.7K
09:33 71.38 71.69 71.35 71.51 5.6K
09:34 71.57 71.60 71.57 71.57 4.0K
09:35 71.47 71.47 71.40 71.40 5.3K
09:36 71.45 71.54 71.41 71.54 28.7K
09:37 71.51 71.65 71.51 71.59 9.8K
09:38 71.45 71.45 71.45 71.45 1.0K
09:39 71.45 71.45 71.45 71.45 0.2K
09:40 71.46 71.50 71.43 71.46 5.6K
09:41 71.38 71.38 71.34 71.34 4.1K
09:42 71.37 71.50 71.37 71.50 6.8K
09:43 71.52 71.53 71.52 71.53 0.7K
09:44 71.54 71.54 71.54 71.54 2.5K
09:45 71.53 71.53 71.49 71.51 2.3K
09:46 71.52 71.52 71.49 71.50 2.8K
09:47 71.49 71.49 71.47 71.47 3.2K
09:48 71.45 71.45 71.35 71.35 10.4K
09:49 71.35 71.35 71.30 71.30 1.7K
09:50 71.24 71.27 71.20 71.27 26.6K
09:51 71.32 71.34 71.28 71.28 2.0K
09:52 71.36 71.41 71.33 71.41 5.7K
09:53 71.37 71.37 71.27 71.27 8.7K
09:54 71.30 71.31 71.30 71.31 3.9K
09:55 71.33 71.38 71.33 71.36 3.8K
09:56 71.40 71.42 71.35 71.35 7.1K
09:57 71.35 71.38 71.35 71.36 1.5K
09:58 71.35 71.45 71.35 71.45 15.5K
09:59 71.33 71.33 71.31 71.33 7.5K
10:00 71.38 71.38 71.34 71.36 9.8K
10:01 71.34 71.35 71.27 71.29 10.2K
10:02 71.29 71.32 71.29 71.31 7.3K
10:03 71.25 71.37 71.25 71.37 8.7K
10:04 71.41 71.55 71.41 71.54 4.8K
10:05 71.55 71.62 71.54 71.60 7.8K
10:06 71.62 71.66 71.62 71.64 7.3K
10:07 71.65 71.71 71.65 71.65 9.1K
10:08 71.65 71.65 71.61 71.65 7.8K
10:09 71.65 71.66 71.62 71.66 4.8K
10:10 71.63 71.63 71.61 71.62 3.1K
10:11 71.64 71.65 71.64 71.64 3.8K
10:12 71.62 71.62 71.59 71.60 6.5K
10:13 71.60 71.70 71.60 71.68 11.9K
10:14 71.67 71.67 71.62 71.65 11.9K
10:15 71.63 71.72 71.63 71.72 18.5K
10:16 71.73 71.75 71.68 71.73 17.5K
10:17 71.73 71.81 71.73 71.80 34.4K
10:18 71.80 71.88 71.80 71.86 24.5K
10:19 71.83 71.84 71.81 71.84 6.5K
10:20 71.82 71.83 71.78 71.81 24.9K
10:21 71.80 71.80 71.77 71.77 3.9K
10:22 71.81 71.84 71.80 71.84 3.3K
10:23 71.83 71.89 71.83 71.89 3.9K
10:24 71.84 71.84 71.79 71.84 6.6K
10:25 71.84 71.86 71.73 71.73 9.0K
10:26 71.79 71.82 71.78 71.82 9.8K
10:27 71.84 71.84 71.84 71.84 0.9K
10:28 71.87 71.87 71.86 71.86 3.3K
10:29 71.88 71.92 71.87 71.89 6.5K
10:30 71.90 71.90 71.88 71.88 1.6K
10:31 71.89 71.90 71.75 71.75 4.2K
10:32 71.79 71.79 71.78 71.79 4.7K
10:33 71.78 71.81 71.78 71.80 2.9K
10:34 71.80 71.87 71.80 71.87 2.9K
10:35 71.87 71.87 71.85 71.86 3.8K
10:36 71.86 71.86 71.81 71.81 4.0K
10:37 71.80 71.80 71.76 71.76 3.7K
10:38 71.76 71.76 71.75 71.75 1.5K
10:39 71.76 71.81 71.76 71.80 5.7K
10:40 71.76 71.76 71.75 71.75 0.9K
10:41 71.73 71.74 71.73 71.74 3.3K
10:42 71.73 71.74 71.72 71.74 2.1K
10:43 71.73 71.76 71.73 71.76 8.0K
10:44 71.75 71.75 71.68 71.70 6.1K
10:45 71.72 71.74 71.72 71.74 1.4K
10:46 71.72 71.72 71.65 71.68 6.6K
10:47 71.68 71.69 71.65 71.69 4.1K
10:48 71.65 71.65 71.58 71.58 18.9K
10:49 71.60 71.64 71.60 71.64 3.3K
10:50 71.64 71.64 71.55 71.55 6.1K
10:51 71.57 71.57 71.52 71.53 20.8K
10:52 71.53 71.53 71.48 71.50 6.1K
10:53 71.50 71.51 71.48 71.47 5.2K
10:54 71.48 71.48 71.48 71.48 7.6K
10:55 71.47 71.49 71.46 71.47 8.0K
10:56 71.48 71.49 71.48 71.49 23.5K
10:57 71.51 71.58 71.51 71.56 11.7K
10:58 71.57 71.59 71.55 71.55 2.1K
10:59 71.57 71.63 71.56 71.63 23.3K
11:00 71.64 71.72 71.64 71.72 8.4K
11:01 71.68 71.68 71.67 71.67 2.3K
11:02 71.67 71.70 71.67 71.70 3.3K
11:03 71.73 71.74 71.73 71.73 1.5K
11:04 71.73 71.73 71.69 71.72 3.8K
11:05 71.73 71.79 71.73 71.79 3.2K
11:06 71.81 71.82 71.80 71.82 1.6K
11:07 71.84 71.84 71.82 71.84 1.5K
11:08 71.86 71.86 71.82 71.82 2.9K
11:09 71.76 71.80 71.76 71.80 3.9K
11:10 71.79 71.81 71.77 71.77 2.8K
11:11 71.76 71.76 71.70 71.72 4.4K
11:12 71.71 71.77 71.71 71.76 5.3K
11:13 71.74 71.74 71.69 71.71 2.6K
11:14 71.70 71.70 71.68 71.69 2.6K
11:15 71.70 71.70 71.70 71.69 0.3K
11:16 71.69 71.69 71.67 71.68 3.2K
11:17 71.68 71.68 71.67 71.68 0.8K
11:18 71.68 71.68 71.65 71.65 3.8K
11:19 71.67 71.68 71.62 71.63 1.9K
11:20 71.65 71.66 71.65 71.66 2.9K
11:21 71.65 71.66 71.64 71.64 1.5K
11:22 71.65 71.66 71.65 71.66 1.6K
11:23 71.66 71.66 71.66 71.66 2.5K
11:24 71.69 71.69 71.67 71.67 4.8K
11:25 71.67 71.70 71.67 71.69 6.7K
11:26 71.69 71.69 71.68 71.68 0.8K
11:27 71.67 71.68 71.67 71.67 3.1K
11:28 71.69 71.72 71.69 71.72 9.7K
11:29 71.72 71.74 71.71 71.71 2.5K
11:30 71.67 71.67 71.67 71.67 1.0K
11:31 71.65 71.66 71.65 71.65 1.9K
11:32 71.65 71.67 71.61 71.67 4.0K
11:33 71.69 71.70 71.69 71.70 1.9K
11:34 71.71 71.71 71.65 71.65 6.2K
11:35 71.67 71.67 71.64 71.64 2.5K
11:36 71.65 71.71 71.65 71.71 3.6K
11:37 71.72 71.72 71.71 71.71 0.9K
11:38 71.72 71.72 71.71 71.72 1.1K
11:39 71.72 71.74 71.71 71.74 4.7K
11:40 71.73 71.73 71.68 71.68 3.9K
11:41 71.58 71.63 71.58 71.63 11.7K
11:42 71.59 71.64 71.59 71.61 43.9K
11:43 71.61 71.64 71.61 71.64 2.2K
11:44 71.65 71.66 71.65 71.66 39.2K
11:45 71.66 71.66 71.63 71.65 4.9K
11:46 71.65 71.67 71.65 71.66 4.9K
11:47 71.66 71.67 71.66 71.66 10.2K
11:48 71.65 71.66 71.65 71.66 1.2K
11:49 71.66 71.68 71.66 71.68 3.4K
11:50 71.67 71.67 71.61 71.61 6.3K
11:51 71.59 71.59 71.57 71.57 4.8K
11:52 71.59 71.59 71.58 71.58 1.7K
11:53 71.57 71.57 71.57 71.57 2.5K
11:54 71.60 71.60 71.56 71.57 2.1K
11:55 71.57 71.61 71.57 71.61 2.4K
11:56 71.58 71.58 71.55 71.55 3.4K
11:57 71.53 71.55 71.53 71.55 6.1K
11:59 71.53 71.54 71.51 71.51 7.7K
12:00 71.55 71.55 71.52 71.54 3.7K
12:01 71.54 71.54 71.53 71.53 2.2K
12:02 71.53 71.53 71.51 71.51 3.0K
12:03 71.50 71.51 71.50 71.51 1.2K
12:04 71.52 71.57 71.52 71.54 8.1K
12:05 71.55 71.55 71.55 71.55 3.1K
12:06 71.54 71.54 71.54 71.54 1.4K
12:07 71.53 71.53 71.53 71.53 1.1K
12:08 71.50 71.54 71.50 71.54 21.2K
12:09 71.51 71.55 71.51 71.53 3.3K
12:10 71.55 71.55 71.55 71.55 1.6K
12:11 71.51 71.51 71.49 71.49 1.5K
12:12 71.49 71.54 71.49 71.54 6.8K
12:13 71.56 71.56 71.56 71.56 0.8K
12:14 71.59 71.60 71.57 71.57 3.1K
12:15 71.54 71.54 71.54 71.54 1.9K
12:16 71.57 71.57 71.57 71.57 1.0K
12:17 71.56 71.57 71.56 71.57 1.2K
12:18 71.57 71.57 71.53 71.53 2.6K
12:19 71.52 71.52 71.48 71.47 2.3K
12:20 71.48 71.48 71.48 71.47 1.0K
12:21 71.48 71.50 71.48 71.48 3.8K
12:22 71.46 71.46 71.44 71.46 0.7K
12:23 71.45 71.45 71.43 71.43 2.0K
12:24 71.44 71.44 71.43 71.43 1.2K
12:25 71.43 71.49 71.43 71.49 8.0K
12:26 71.49 71.49 71.48 71.48 2.9K
12:28 71.48 71.49 71.48 71.49 3.0K
12:29 71.49 71.49 71.48 71.48 2.1K
12:30 71.48 71.48 71.48 71.48 0.5K
12:31 71.48 71.48 71.48 71.48 1.5K
12:32 71.48 71.48 71.44 71.44 3.7K
12:33 71.44 71.46 71.44 71.45 2.8K
12:34 71.45 71.46 71.44 71.44 1.7K
12:35 71.45 71.45 71.42 71.43 4.4K
12:36 71.43 71.43 71.42 71.43 3.7K
12:37 71.43 71.43 71.43 71.43 2.5K
12:38 71.44 71.44 71.44 71.44 1.1K
12:39 71.44 71.44 71.44 71.44 1.2K
12:40 71.46 71.46 71.46 71.46 0.4K
12:41 71.47 71.47 71.46 71.46 2.6K
12:42 71.46 71.47 71.44 71.46 3.8K
12:43 71.47 71.47 71.47 71.47 1.3K
12:44 71.47 71.48 71.47 71.48 2.2K
12:45 71.48 71.49 71.48 71.49 0.7K
12:46 71.48 71.48 71.45 71.45 2.6K
12:47 71.46 71.46 71.43 71.43 5.1K
12:49 71.44 71.46 71.43 71.46 7.3K
12:50 71.46 71.46 71.45 71.45 1.3K
12:51 71.46 71.47 71.45 71.47 3.2K
12:52 71.47 71.50 71.47 71.50 1.5K
12:53 71.51 71.51 71.51 71.51 1.3K
12:54 71.52 71.55 71.52 71.55 2.9K
12:55 71.57 71.59 71.57 71.59 1.6K
12:56 71.61 71.63 71.58 71.58 5.1K
12:57 71.61 71.61 71.61 71.61 0.9K
12:58 71.59 71.59 71.59 71.59 1.1K
12:59 71.60 71.60 71.60 71.60 0.3K
13:00 71.62 71.65 71.62 71.65 2.5K
13:01 71.67 71.72 71.67 71.72 3.0K
13:02 71.72 71.75 71.72 71.72 3.6K
13:03 71.73 71.79 71.71 71.79 8.0K
13:04 71.80 71.81 71.80 71.81 1.2K
13:05 71.82 71.82 71.74 71.74 5.6K
13:06 71.74 71.74 71.74 71.74 0.9K
13:07 71.75 71.75 71.65 71.67 13.9K
13:08 71.70 71.70 71.70 71.70 2.0K
13:09 71.72 71.72 71.67 71.69 10.1K
13:10 71.70 71.72 71.70 71.72 3.1K
13:11 71.70 71.72 71.70 71.72 7.1K
13:12 71.76 71.78 71.76 71.78 3.4K
13:13 71.77 71.77 71.74 71.74 5.1K
13:14 71.75 71.76 71.75 71.76 1.3K
13:15 71.76 71.78 71.74 71.74 4.5K
13:16 71.74 71.76 71.73 71.73 3.4K
13:17 71.73 71.74 71.73 71.73 0.7K
13:18 71.76 71.77 71.76 71.76 2.7K
13:19 71.76 71.82 71.75 71.76 9.6K
13:20 71.78 71.86 71.77 71.86 9.1K
13:21 71.91 71.91 71.89 71.89 8.0K
13:22 71.88 71.91 71.85 71.91 12.5K
13:23 71.93 71.94 71.93 71.94 6.7K
13:24 71.90 71.94 71.89 71.89 7.8K
13:25 71.94 71.95 71.94 71.95 3.7K
13:26 71.98 71.98 71.98 71.97 1.5K
13:27 72.03 72.04 72.00 72.02 8.4K
13:28 72.04 72.05 72.04 72.05 8.5K
13:29 72.05 72.05 72.02 72.02 5.6K
13:30 72.04 72.06 72.04 72.06 3.9K
13:31 72.03 72.04 71.98 71.98 7.8K
13:32 71.98 71.98 71.94 71.96 14.6K
13:33 71.97 71.97 71.94 71.94 12.5K
13:34 71.95 71.95 71.95 71.95 2.6K
13:35 71.98 72.01 71.98 71.99 3.5K
13:36 72.00 72.01 71.98 72.00 2.5K
13:37 72.00 72.00 71.95 71.95 2.8K
13:38 71.94 71.94 71.92 71.92 2.6K
13:39 71.92 71.92 71.92 71.92 1.0K
13:40 71.90 71.91 71.89 71.91 3.2K
13:41 71.90 71.91 71.89 71.91 1.0K
13:42 71.96 71.96 71.95 71.95 5.1K
13:43 71.96 71.99 71.96 71.99 1.9K
13:44 71.96 71.96 71.93 71.93 3.8K
13:45 71.91 71.94 71.91 71.93 1.2K
13:46 71.94 72.02 71.94 72.02 9.2K
13:47 72.01 72.01 71.98 71.99 19.8K
13:48 72.00 72.00 72.00 72.00 14.4K
13:49 72.00 72.00 72.00 72.00 0.3K
13:50 72.00 72.00 71.95 71.95 4.8K
13:51 71.93 72.00 71.93 71.98 11.9K
13:52 71.96 72.03 71.96 72.03 8.1K
13:53 72.00 72.01 71.97 72.01 3.9K
13:54 72.02 72.04 72.02 72.03 1.9K
13:55 72.03 72.04 71.97 71.99 13.1K
13:56 71.99 72.02 71.98 71.97 5.0K
13:57 71.92 71.92 71.80 71.85 10.7K
13:58 71.85 71.85 71.79 71.84 8.8K
13:59 71.85 71.88 71.84 71.85 3.0K
14:00 71.85 71.85 71.82 71.83 3.1K
14:01 71.80 71.80 71.78 71.80 2.6K
14:02 71.82 71.84 71.82 71.84 4.3K
14:03 71.84 71.84 71.82 71.82 2.6K
14:04 71.79 71.79 71.77 71.77 2.6K
14:05 71.81 71.83 71.81 71.83 4.0K
14:06 71.82 71.82 71.81 71.81 2.7K
14:07 71.81 71.81 71.81 71.81 3.3K
14:08 71.80 71.80 71.80 71.80 0.5K
14:09 71.82 71.82 71.79 71.79 1.5K
14:10 71.79 71.80 71.79 71.80 1.8K
14:11 71.79 71.79 71.78 71.79 3.7K
14:12 71.78 71.79 71.78 71.79 0.3K
14:13 71.79 71.79 71.74 71.74 5.2K
14:14 71.74 71.74 71.74 71.74 1.7K
14:15 71.75 71.75 71.75 71.75 2.4K
14:16 71.77 71.77 71.75 71.75 3.2K
14:17 71.74 71.74 71.71 71.71 3.6K
14:18 71.72 71.78 71.71 71.77 9.4K
14:19 71.78 71.78 71.74 71.74 6.3K
14:20 71.72 71.72 71.72 71.72 2.1K
14:21 71.71 71.71 71.69 71.69 3.1K
14:23 71.69 71.69 71.69 71.69 0.4K
14:24 71.66 71.66 71.64 71.64 3.5K
14:25 71.65 71.65 71.65 71.65 2.6K
14:26 71.64 71.65 71.64 71.65 1.6K
14:27 71.61 71.61 71.61 71.61 2.4K
14:28 71.59 71.62 71.57 71.62 4.8K
14:29 71.64 71.64 71.64 71.64 1.8K
14:30 71.62 71.64 71.62 71.64 1.5K
14:31 71.64 71.65 71.63 71.65 3.8K
14:32 71.62 71.62 71.62 71.62 3.0K
14:33 71.61 71.61 71.60 71.60 1.0K
14:34 71.61 71.61 71.57 71.58 2.7K
14:35 71.59 71.60 71.59 71.59 7.2K
14:36 71.60 71.60 71.60 71.60 1.4K
14:37 71.60 71.60 71.59 71.59 2.6K
14:38 71.62 71.62 71.62 71.62 2.6K
14:39 71.64 71.64 71.62 71.64 1.5K
14:40 71.63 71.63 71.57 71.58 4.6K
14:41 71.58 71.63 71.58 71.63 3.2K
14:42 71.61 71.63 71.61 71.63 1.5K
14:43 71.63 71.67 71.63 71.67 4.0K
14:44 71.68 71.68 71.68 71.68 1.5K
14:45 71.71 71.74 71.71 71.74 2.7K
14:46 71.75 71.75 71.74 71.74 3.8K
14:47 71.73 71.73 71.72 71.72 1.5K
14:48 71.73 71.74 71.70 71.71 3.4K
14:49 71.71 71.71 71.71 71.71 3.0K
14:50 71.70 71.72 71.70 71.71 2.2K
14:51 71.70 71.71 71.70 71.71 2.1K
14:52 71.70 71.71 71.70 71.71 1.4K
14:53 71.71 71.73 71.71 71.73 4.1K
14:54 71.71 71.71 71.70 71.71 4.0K
14:55 71.68 71.69 71.65 71.69 5.0K
14:56 71.69 71.71 71.69 71.69 2.4K
14:57 71.70 71.72 71.67 71.71 6.7K
14:58 71.72 71.72 71.72 71.72 1.1K
14:59 71.70 71.78 71.70 71.78 10.6K
15:00 71.78 71.79 71.78 71.79 9.3K
15:01 71.80 71.81 71.78 71.81 4.5K
15:02 71.80 71.81 71.79 71.81 4.1K
15:03 71.82 71.82 71.79 71.82 8.1K
15:04 71.84 71.85 71.84 71.85 1.9K
15:05 71.86 71.86 71.84 71.84 5.8K
15:06 71.87 71.87 71.87 71.86 2.6K
15:07 71.85 71.86 71.85 71.86 1.2K
15:08 71.86 71.87 71.85 71.85 4.0K
15:09 71.85 71.86 71.82 71.82 7.4K
15:10 71.82 71.82 71.82 71.82 2.9K
15:11 71.82 71.84 71.82 71.84 4.2K
15:12 71.84 71.85 71.84 71.84 3.6K
15:13 71.83 71.84 71.83 71.84 2.7K
15:14 71.85 71.85 71.82 71.83 2.5K
15:15 71.83 71.83 71.81 71.81 2.9K
15:16 71.83 71.83 71.82 71.83 4.7K
15:17 71.83 71.85 71.83 71.85 5.0K
15:18 71.86 71.86 71.83 71.83 8.4K
15:19 71.84 71.86 71.84 71.86 3.2K
15:20 71.85 71.86 71.85 71.86 3.0K
15:21 71.87 71.90 71.87 71.90 3.6K
15:22 71.89 71.89 71.88 71.88 1.7K
15:23 71.90 71.90 71.88 71.88 2.2K
15:24 71.88 71.88 71.86 71.87 6.9K
15:25 71.86 71.89 71.86 71.89 3.7K
15:26 71.90 71.94 71.90 71.94 4.3K
15:27 71.94 71.95 71.92 71.92 6.0K
15:28 71.93 71.93 71.92 71.92 4.3K
15:29 71.91 71.92 71.91 71.92 3.9K
15:30 71.92 71.92 71.89 71.89 2.5K
15:31 71.91 71.92 71.89 71.91 5.2K
15:32 71.91 71.92 71.89 71.89 6.5K
15:33 71.89 71.91 71.89 71.91 5.0K
15:34 71.92 71.94 71.92 71.94 4.4K
15:35 71.96 71.96 71.96 71.96 2.1K
15:36 71.95 71.95 71.95 71.95 4.6K
15:37 71.95 71.95 71.91 71.91 4.6K
15:38 71.91 71.91 71.86 71.86 2.7K
15:39 71.87 71.92 71.87 71.91 9.0K
15:40 71.92 71.99 71.91 71.99 7.0K
15:41 72.00 72.00 71.99 72.00 3.9K
15:42 71.98 71.99 71.98 71.99 1.7K
15:43 71.99 72.00 71.98 71.99 4.7K
15:44 72.00 72.00 71.93 71.93 9.7K
15:45 71.95 72.05 71.95 72.03 16.1K
15:46 71.99 72.01 71.99 72.00 4.5K
15:47 72.01 72.03 72.01 72.01 4.7K
15:48 72.01 72.03 72.01 72.03 5.9K
15:49 72.04 72.06 72.00 72.00 9.6K
15:50 72.04 72.20 72.04 72.18 24.8K
15:51 72.23 72.31 72.20 72.28 69.0K
15:52 72.27 72.29 72.24 72.24 20.1K
15:53 72.25 72.29 72.23 72.29 20.0K
15:54 72.30 72.30 72.25 72.27 28.2K
15:55 72.30 72.31 72.13 72.13 25.1K
15:56 72.14 72.16 72.08 72.09 29.4K
15:57 72.05 72.12 72.05 72.12 41.1K
15:58 72.12 72.13 71.99 71.99 113.5K
15:59 71.97 71.98 71.93 71.94 789.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据