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 71.58 71.93 71.58 71.92 47.7K
09:31 71.93 72.05 71.93 72.05 15.7K
09:32 72.14 72.58 72.14 72.58 3.4K
09:33 72.57 72.57 72.39 72.41 6.3K
09:34 72.35 72.35 72.34 72.35 5.4K
09:35 72.52 72.52 72.43 72.43 2.7K
09:36 72.47 72.47 72.47 72.47 0.8K
09:37 72.51 72.55 72.51 72.55 2.1K
09:38 72.55 72.55 72.48 72.50 5.1K
09:39 72.50 72.53 72.50 72.50 3.6K
09:40 72.56 72.60 72.56 72.60 1.4K
09:41 72.57 72.68 72.54 72.68 3.2K
09:42 72.68 72.80 72.66 72.80 4.4K
09:43 72.84 72.88 72.84 72.88 4.5K
09:44 72.83 72.86 72.83 72.85 7.3K
09:45 72.89 72.92 72.72 72.72 30.5K
09:46 72.71 72.80 72.71 72.74 11.4K
09:47 72.75 72.76 72.75 72.76 3.8K
09:48 72.75 72.79 72.75 72.77 4.9K
09:49 72.78 72.79 72.69 72.72 11.3K
09:50 72.72 72.72 72.70 72.70 3.5K
09:51 72.71 72.71 72.62 72.63 7.9K
09:52 72.63 72.63 72.57 72.61 3.2K
09:53 72.61 72.61 72.50 72.51 4.0K
09:54 72.47 72.51 72.40 72.47 4.7K
09:55 72.46 72.56 72.43 72.54 12.5K
09:56 72.55 72.55 72.49 72.50 14.6K
09:57 72.51 72.51 72.51 72.51 166.6K
09:58 72.50 72.51 72.50 72.51 3.2K
09:59 72.54 72.54 72.39 72.41 15.9K
10:00 72.42 72.49 72.42 72.48 8.3K
10:01 72.50 72.54 72.48 72.51 10.3K
10:02 72.46 72.47 72.36 72.37 16.9K
10:03 72.36 72.43 72.36 72.43 13.9K
10:04 72.40 72.40 72.36 72.40 3.6K
10:05 72.42 72.56 72.42 72.56 17.7K
10:06 72.53 72.63 72.53 72.63 20.3K
10:07 72.66 72.67 72.65 72.65 2.4K
10:08 72.64 72.67 72.62 72.65 7.3K
10:09 72.65 72.69 72.62 72.62 3.9K
10:10 72.66 72.73 72.66 72.73 6.7K
10:11 72.76 72.77 72.72 72.72 15.3K
10:12 72.69 72.73 72.69 72.73 5.8K
10:13 72.75 72.80 72.75 72.80 4.4K
10:14 72.84 72.84 72.78 72.78 4.3K
10:15 72.79 72.89 72.79 72.89 8.9K
10:16 72.89 72.92 72.87 72.87 13.2K
10:17 72.92 72.92 72.90 72.90 2.6K
10:18 72.93 72.93 72.93 72.93 5.6K
10:19 72.94 73.05 72.94 73.05 8.9K
10:20 73.03 73.03 72.99 73.02 10.2K
10:21 73.03 73.17 73.03 73.17 15.8K
10:22 73.17 73.19 73.16 73.17 7.8K
10:23 73.15 73.15 72.99 73.05 55.5K
10:24 73.07 73.07 73.00 73.00 25.5K
10:25 72.95 73.00 72.92 73.00 5.6K
10:26 72.93 73.01 72.93 73.01 18.4K
10:27 73.01 73.06 73.01 73.02 33.1K
10:28 73.01 73.07 72.97 73.07 37.6K
10:29 73.07 73.14 73.03 73.13 27.1K
10:30 73.13 73.22 73.13 73.22 12.0K
10:31 73.26 73.30 73.24 73.30 5.5K
10:32 73.31 73.33 73.29 73.33 12.1K
10:33 73.31 73.31 73.27 73.29 13.1K
10:34 73.30 73.30 73.25 73.25 8.1K
10:35 73.29 73.29 73.22 73.22 6.2K
10:36 73.23 73.23 73.20 73.23 9.0K
10:37 73.24 73.29 73.16 73.23 14.2K
10:38 73.27 73.27 73.24 73.26 4.8K
10:39 73.26 73.26 73.16 73.16 9.2K
10:40 73.23 73.28 73.22 73.28 7.4K
10:41 73.28 73.36 73.28 73.36 8.2K
10:42 73.34 73.38 73.34 73.34 10.6K
10:43 73.34 73.34 73.31 73.31 3.6K
10:44 73.32 73.32 73.32 73.32 5.7K
10:45 73.38 73.38 73.38 73.38 1.9K
10:46 73.41 73.46 73.40 73.44 6.4K
10:47 73.44 73.45 73.34 73.34 19.2K
10:48 73.36 73.40 73.36 73.40 4.2K
10:49 73.39 73.41 73.38 73.38 6.4K
10:50 73.41 73.44 73.41 73.43 5.3K
10:51 73.43 73.43 73.39 73.40 6.6K
10:52 73.44 73.46 73.41 73.43 5.5K
10:53 73.42 73.43 73.39 73.39 3.6K
10:54 73.39 73.41 73.39 73.41 2.5K
10:55 73.42 73.44 73.41 73.44 5.1K
10:56 73.47 73.48 73.44 73.44 9.8K
10:57 73.43 73.43 73.43 73.43 2.2K
10:58 73.45 73.45 73.43 73.43 3.8K
10:59 73.44 73.48 73.42 73.42 9.2K
11:00 73.41 73.45 73.41 73.45 2.9K
11:01 73.45 73.47 73.45 73.47 4.3K
11:02 73.49 73.51 73.49 73.51 1.3K
11:03 73.49 73.50 73.47 73.47 6.5K
11:04 73.47 73.52 73.47 73.52 2.4K
11:05 73.49 73.49 73.49 73.49 2.5K
11:06 73.52 73.52 73.49 73.49 4.9K
11:07 73.49 73.50 73.44 73.44 12.0K
11:08 73.45 73.52 73.45 73.50 13.1K
11:09 73.54 73.55 73.54 73.55 2.0K
11:10 73.57 73.57 73.50 73.50 6.0K
11:11 73.52 73.57 73.52 73.57 4.7K
11:12 73.55 73.58 73.54 73.55 6.7K
11:13 73.58 73.66 73.58 73.66 7.5K
11:14 73.65 73.68 73.62 73.68 7.2K
11:15 73.69 73.75 73.67 73.75 7.9K
11:16 73.74 73.75 73.73 73.74 4.6K
11:17 73.74 73.79 73.72 73.79 17.9K
11:18 73.82 73.83 73.79 73.79 4.2K
11:19 73.77 73.79 73.76 73.78 5.6K
11:20 73.77 73.82 73.73 73.78 4.8K
11:21 73.79 73.82 73.78 73.82 5.1K
11:22 73.84 73.86 73.84 73.85 2.3K
11:23 73.90 73.93 73.90 73.91 2.8K
11:24 73.92 74.02 73.92 74.02 9.8K
11:25 74.01 74.02 74.00 74.02 4.2K
11:26 74.03 74.10 74.02 74.10 11.6K
11:27 74.10 74.11 74.07 74.10 8.0K
11:28 74.10 74.11 74.07 74.09 6.3K
11:29 74.10 74.10 74.05 74.08 7.8K
11:30 74.13 74.13 74.08 74.11 8.1K
11:31 74.11 74.11 74.11 74.11 1.8K
11:32 74.11 74.11 74.09 74.09 4.8K
11:33 74.08 74.09 74.06 74.09 6.1K
11:34 74.13 74.13 74.01 74.05 21.2K
11:35 74.02 74.08 74.02 74.08 7.7K
11:36 74.10 74.10 74.09 74.10 3.5K
11:37 74.10 74.11 74.10 74.10 3.5K
11:38 74.10 74.16 74.10 74.15 10.8K
11:39 74.15 74.15 74.13 74.13 4.7K
11:40 74.14 74.17 74.14 74.17 5.0K
11:41 74.15 74.19 74.14 74.16 8.1K
11:42 74.17 74.17 74.15 74.16 3.4K
11:43 74.14 74.18 74.14 74.15 9.2K
11:44 74.16 74.19 74.15 74.19 5.6K
11:45 74.20 74.23 74.20 74.22 5.1K
11:46 74.22 74.27 74.22 74.27 6.2K
11:47 74.27 74.30 74.25 74.26 7.5K
11:48 74.28 74.30 74.27 74.28 3.9K
11:49 74.28 74.29 74.27 74.29 3.3K
11:50 74.29 74.33 74.27 74.27 6.0K
11:51 74.27 74.32 74.27 74.32 5.4K
11:52 74.34 74.34 74.22 74.25 4.5K
11:53 74.22 74.24 74.21 74.21 2.9K
11:54 74.22 74.24 74.21 74.21 16.3K
11:55 74.23 74.23 74.21 74.22 12.2K
11:56 74.22 74.27 74.22 74.27 8.3K
11:57 74.29 74.39 74.29 74.38 8.9K
11:58 74.38 74.41 74.38 74.40 5.0K
11:59 74.40 74.40 74.38 74.39 9.4K
12:00 74.40 74.45 74.40 74.44 3.4K
12:01 74.46 74.46 74.42 74.43 3.2K
12:02 74.42 74.44 74.40 74.44 4.5K
12:03 74.45 74.46 74.45 74.44 5.0K
12:04 74.45 74.47 74.45 74.46 2.6K
12:05 74.48 74.49 74.45 74.49 3.8K
12:06 74.49 74.50 74.49 74.50 7.6K
12:07 74.48 74.50 74.45 74.49 6.0K
12:08 74.48 74.48 74.46 74.47 3.0K
12:09 74.49 74.51 74.49 74.51 1.2K
12:10 74.50 74.51 74.49 74.51 3.9K
12:11 74.51 74.52 74.47 74.47 11.0K
12:13 74.44 74.44 74.44 74.44 2.0K
12:14 74.46 74.47 74.44 74.47 3.0K
12:15 74.47 74.47 74.47 74.47 1.3K
12:16 74.49 74.49 74.49 74.49 2.2K
12:17 74.47 74.50 74.47 74.50 4.8K
12:18 74.51 74.52 74.48 74.51 9.6K
12:19 74.52 74.52 74.29 74.32 17.7K
12:20 74.33 74.36 74.29 74.29 5.0K
12:21 74.27 74.27 74.24 74.24 2.5K
12:22 74.23 74.33 74.23 74.32 5.9K
12:23 74.32 74.32 74.29 74.31 5.4K
12:24 74.29 74.29 74.27 74.29 2.3K
12:25 74.29 74.29 74.22 74.23 13.3K
12:26 74.20 74.28 74.20 74.27 7.8K
12:27 74.24 74.24 74.20 74.19 4.0K
12:28 74.16 74.16 74.09 74.14 5.0K
12:29 74.16 74.16 74.16 74.16 0.9K
12:30 74.14 74.20 74.14 74.20 2.2K
12:31 74.20 74.25 74.20 74.25 2.7K
12:32 74.22 74.22 74.17 74.18 8.1K
12:33 74.22 74.22 74.16 74.21 3.8K
12:34 74.21 74.21 74.21 74.21 11.8K
12:35 74.20 74.22 74.16 74.22 10.8K
12:36 74.22 74.23 74.17 74.17 3.6K
12:37 74.19 74.19 74.13 74.14 2.9K
12:38 74.14 74.14 74.14 74.14 1.4K
12:39 74.12 74.14 74.10 74.11 4.5K
12:40 74.09 74.12 74.08 74.12 10.2K
12:41 74.13 74.13 74.07 74.07 4.8K
12:42 74.06 74.06 74.02 74.03 3.9K
12:43 74.03 74.03 73.94 73.94 7.0K
12:44 73.92 73.92 73.82 73.83 3.2K
12:45 73.84 73.84 73.79 73.81 10.4K
12:46 73.78 73.78 73.67 73.67 3.3K
12:47 73.67 73.72 73.66 73.68 8.0K
12:48 73.67 73.67 73.67 73.67 2.5K
12:49 73.64 73.67 73.63 73.63 5.5K
12:50 73.64 73.64 73.62 73.63 5.6K
12:51 73.61 73.61 73.61 73.61 1.1K
12:52 73.62 73.62 73.57 73.57 4.7K
12:53 73.56 73.59 73.55 73.55 3.1K
12:54 73.55 73.55 73.47 73.51 4.4K
12:55 73.50 73.53 73.50 73.52 2.9K
12:56 73.50 73.50 73.41 73.41 4.1K
12:57 73.42 73.42 73.33 73.33 3.6K
12:58 73.33 73.34 73.32 73.32 3.0K
12:59 73.34 73.34 73.30 73.30 2.3K
13:00 73.34 73.38 73.34 73.38 2.9K
13:01 73.37 73.40 73.35 73.39 5.9K
13:02 73.36 73.36 73.36 73.36 3.7K
13:03 73.38 73.38 73.38 73.38 0.5K
13:04 73.39 73.39 73.38 73.38 9.9K
13:05 73.38 73.39 73.35 73.39 2.9K
13:06 73.29 73.30 73.23 73.25 5.6K
13:07 73.27 73.31 73.27 73.31 3.2K
13:08 73.31 73.33 73.30 73.33 3.4K
13:09 73.31 73.31 73.29 73.29 3.0K
13:10 73.27 73.27 73.27 73.27 2.4K
13:11 73.28 73.29 73.27 73.29 4.6K
13:12 73.30 73.30 73.27 73.30 4.1K
13:13 73.33 73.34 73.31 73.31 4.5K
13:14 73.34 73.34 73.34 73.34 0.5K
13:15 73.34 73.36 73.33 73.33 3.4K
13:16 73.35 73.35 73.34 73.35 5.1K
13:17 73.37 73.37 73.31 73.33 4.0K
13:18 73.33 73.36 73.33 73.35 2.1K
13:19 73.36 73.38 73.35 73.35 8.3K
13:20 73.35 73.35 73.34 73.34 1.6K
13:21 73.36 73.39 73.36 73.39 3.1K
13:22 73.36 73.40 73.36 73.40 4.3K
13:23 73.42 73.44 73.42 73.44 2.0K
13:24 73.44 73.44 73.44 73.44 3.9K
13:25 73.45 73.46 73.43 73.45 6.0K
13:26 73.44 73.44 73.41 73.42 3.0K
13:27 73.43 73.44 73.42 73.43 1.4K
13:28 73.42 73.47 73.42 73.47 4.9K
13:29 73.48 73.48 73.45 73.45 1.3K
13:30 73.46 73.50 73.46 73.49 8.6K
13:31 73.48 73.48 73.48 73.48 2.8K
13:32 73.47 73.50 73.47 73.49 10.0K
13:33 73.47 73.48 73.47 73.48 1.2K
13:34 73.49 73.49 73.46 73.47 5.6K
13:35 73.48 73.58 73.48 73.57 6.3K
13:36 73.56 73.56 73.52 73.52 3.3K
13:37 73.52 73.53 73.52 73.52 3.6K
13:38 73.52 73.53 73.51 73.53 3.7K
13:39 73.54 73.54 73.50 73.50 9.1K
13:40 73.50 73.51 73.48 73.51 1.7K
13:41 73.51 73.51 73.46 73.46 8.1K
13:42 73.45 73.45 73.45 73.45 5.1K
13:43 73.46 73.46 73.44 73.45 3.7K
13:44 73.44 73.46 73.44 73.46 5.4K
13:45 73.47 73.47 73.42 73.42 4.4K
13:46 73.42 73.42 73.42 73.42 1.1K
13:47 73.42 73.45 73.42 73.42 15.8K
13:48 73.43 73.43 73.35 73.35 4.2K
13:49 73.34 73.34 73.32 73.33 2.2K
13:50 73.31 73.37 73.31 73.37 4.8K
13:51 73.37 73.37 73.37 73.37 0.5K
13:52 73.33 73.33 73.33 73.33 2.2K
13:53 73.37 73.38 73.36 73.36 4.4K
13:54 73.37 73.37 73.37 73.37 1.3K
13:55 73.39 73.39 73.37 73.37 2.5K
13:56 73.40 73.40 73.37 73.36 5.4K
13:57 73.39 73.39 73.37 73.37 2.2K
13:58 73.38 73.38 73.38 73.38 2.5K
13:59 73.38 73.38 73.38 73.38 1.4K
14:00 73.39 73.39 73.34 73.33 3.1K
14:01 73.33 73.33 73.31 73.31 2.7K
14:02 73.30 73.38 73.30 73.38 5.2K
14:03 73.37 73.39 73.37 73.39 3.6K
14:04 73.37 73.39 73.37 73.37 4.1K
14:05 73.41 73.45 73.41 73.45 2.9K
14:06 73.48 73.54 73.48 73.54 10.1K
14:07 73.56 73.57 73.53 73.53 6.4K
14:08 73.51 73.54 73.50 73.54 2.7K
14:09 73.54 73.54 73.54 73.54 1.0K
14:10 73.52 73.52 73.50 73.50 2.0K
14:11 73.48 73.48 73.46 73.47 3.1K
14:12 73.49 73.49 73.49 73.49 2.3K
14:13 73.52 73.52 73.49 73.51 4.3K
14:14 73.51 73.51 73.49 73.51 2.8K
14:15 73.52 73.52 73.50 73.50 2.7K
14:16 73.52 73.53 73.52 73.52 5.7K
14:17 73.47 73.48 73.47 73.48 1.5K
14:18 73.47 73.51 73.47 73.51 2.7K
14:19 73.50 73.51 73.50 73.51 2.1K
14:20 73.49 73.49 73.47 73.47 2.5K
14:21 73.47 73.47 73.42 73.42 3.2K
14:22 73.44 73.44 73.44 73.44 1.8K
14:23 73.44 73.44 73.43 73.43 4.6K
14:24 73.44 73.45 73.44 73.45 1.5K
14:25 73.45 73.46 73.45 73.46 2.7K
14:26 73.47 73.47 73.43 73.43 5.2K
14:27 73.44 73.44 73.42 73.42 2.0K
14:28 73.43 73.43 73.43 73.43 1.1K
14:29 73.43 73.43 73.42 73.42 2.8K
14:30 73.43 73.43 73.42 73.42 4.3K
14:31 73.42 73.45 73.42 73.44 3.9K
14:32 73.45 73.48 73.45 73.48 3.2K
14:33 73.50 73.51 73.50 73.51 2.8K
14:34 73.50 73.51 73.50 73.51 5.6K
14:35 73.51 73.51 73.51 73.51 2.2K
14:36 73.51 73.54 73.51 73.54 3.9K
14:37 73.54 73.54 73.54 73.54 0.8K
14:38 73.53 73.53 73.52 73.52 3.4K
14:39 73.54 73.54 73.54 73.54 3.3K
14:40 73.54 73.54 73.53 73.54 3.5K
14:41 73.54 73.54 73.54 73.54 3.1K
14:42 73.54 73.55 73.54 73.54 6.0K
14:43 73.54 73.54 73.54 73.54 3.2K
14:44 73.53 73.54 73.53 73.54 4.5K
14:45 73.55 73.57 73.54 73.57 5.8K
14:46 73.56 73.56 73.55 73.55 3.2K
14:47 73.53 73.54 73.52 73.52 5.8K
14:48 73.49 73.49 73.48 73.49 4.0K
14:49 73.50 73.53 73.50 73.53 3.1K
14:50 73.53 73.53 73.52 73.52 3.8K
14:51 73.54 73.55 73.54 73.55 4.2K
14:52 73.55 73.57 73.55 73.55 5.4K
14:53 73.51 73.54 73.51 73.54 2.4K
14:54 73.56 73.56 73.54 73.54 5.4K
14:55 73.51 73.52 73.51 73.51 15.9K
14:56 73.56 73.63 73.56 73.63 8.7K
14:57 73.65 73.67 73.64 73.67 18.3K
14:58 73.67 73.70 73.65 73.69 5.4K
14:59 73.65 73.65 73.62 73.61 2.9K
15:00 73.61 73.62 73.56 73.59 9.3K
15:01 73.57 73.58 73.52 73.52 3.7K
15:02 73.52 73.52 73.46 73.46 6.5K
15:03 73.47 73.54 73.47 73.54 4.1K
15:04 73.57 73.62 73.57 73.61 5.2K
15:05 73.58 73.58 73.58 73.58 3.0K
15:06 73.58 73.59 73.57 73.58 6.1K
15:07 73.58 73.58 73.55 73.55 3.9K
15:08 73.52 73.54 73.51 73.51 7.1K
15:09 73.48 73.48 73.47 73.47 9.0K
15:10 73.52 73.53 73.50 73.53 3.9K
15:11 73.53 73.53 73.49 73.52 4.6K
15:12 73.51 73.51 73.47 73.49 6.5K
15:13 73.49 73.51 73.49 73.51 4.8K
15:14 73.50 73.51 73.49 73.50 4.5K
15:15 73.52 73.55 73.52 73.53 6.0K
15:16 73.52 73.52 73.49 73.49 3.5K
15:17 73.50 73.53 73.50 73.52 6.3K
15:18 73.56 73.57 73.56 73.56 4.1K
15:19 73.56 73.58 73.56 73.58 17.5K
15:20 73.57 73.57 73.56 73.56 1.8K
15:21 73.57 73.57 73.54 73.54 5.2K
15:22 73.54 73.58 73.54 73.58 8.3K
15:23 73.58 73.59 73.58 73.58 4.1K
15:24 73.58 73.59 73.56 73.57 5.7K
15:25 73.54 73.55 73.51 73.51 7.1K
15:26 73.55 73.55 73.55 73.55 6.3K
15:27 73.58 73.60 73.57 73.60 6.0K
15:28 73.60 73.60 73.60 73.60 4.1K
15:29 73.61 73.63 73.61 73.62 5.6K
15:30 73.62 73.62 73.57 73.57 3.2K
15:31 73.57 73.57 73.55 73.55 3.1K
15:32 73.56 73.57 73.50 73.50 7.1K
15:33 73.51 73.51 73.49 73.50 5.2K
15:34 73.50 73.52 73.49 73.51 11.1K
15:35 73.51 73.53 73.51 73.53 6.3K
15:36 73.52 73.57 73.51 73.56 7.5K
15:37 73.56 73.56 73.53 73.54 3.1K
15:38 73.54 73.54 73.53 73.53 9.9K
15:39 73.51 73.51 73.50 73.51 5.5K
15:40 73.52 73.55 73.52 73.55 5.3K
15:41 73.58 73.58 73.53 73.53 6.1K
15:42 73.56 73.58 73.56 73.56 9.1K
15:43 73.56 73.57 73.55 73.56 7.5K
15:44 73.57 73.59 73.57 73.59 3.6K
15:45 73.59 73.65 73.59 73.64 14.1K
15:46 73.63 73.63 73.60 73.61 7.7K
15:47 73.62 73.67 73.62 73.67 10.7K
15:48 73.68 73.69 73.66 73.68 8.1K
15:49 73.69 73.69 73.61 73.61 12.4K
15:50 73.61 73.70 73.61 73.68 14.7K
15:51 73.71 73.71 73.64 73.67 14.5K
15:52 73.68 73.70 73.66 73.69 11.9K
15:53 73.69 73.71 73.68 73.71 17.8K
15:54 73.70 73.72 73.69 73.70 18.0K
15:55 73.65 73.75 73.65 73.75 21.6K
15:56 73.74 73.77 73.74 73.76 31.5K
15:57 73.78 73.80 73.77 73.77 33.1K
15:58 73.76 73.76 73.73 73.75 38.4K
15:59 73.75 73.83 73.72 73.83 538.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据