宏盟集团（Omnicom）(奥姆尼康)

OMC
🏛️ 美国 →
81.53
最后更新: 2025-09-30
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 74.35 74.35 74.11 74.11 17.8K
09:31 74.05 74.05 74.05 74.05 0.7K
09:32 74.05 74.30 74.05 74.30 18.2K
09:33 74.35 74.35 74.11 74.32 8.7K
09:34 74.22 74.32 74.22 74.22 4.2K
09:35 74.19 74.41 74.19 74.41 13.5K
09:36 74.36 74.36 74.16 74.17 2.7K
09:37 74.22 74.26 74.22 74.26 1.2K
09:38 74.26 74.28 74.26 74.28 3.6K
09:39 74.19 74.25 74.18 74.20 5.9K
09:40 74.26 74.29 74.26 74.29 26.7K
09:41 74.37 74.37 74.28 74.33 3.6K
09:42 74.35 74.35 74.27 74.30 1.9K
09:43 74.24 74.28 74.24 74.25 1.5K
09:44 74.25 74.35 74.24 74.35 9.0K
09:45 74.32 74.34 74.28 74.28 2.4K
09:46 74.30 74.30 74.27 74.28 2.4K
09:47 74.28 74.28 74.20 74.20 13.1K
09:48 74.22 74.27 74.22 74.25 10.4K
09:49 74.25 74.25 74.05 74.07 13.0K
09:50 74.08 74.09 74.05 74.08 7.0K
09:51 74.06 74.06 73.93 74.00 15.8K
09:52 74.02 74.07 73.96 74.07 25.1K
09:53 74.10 74.10 74.07 74.07 5.5K
09:54 74.13 74.15 74.09 74.15 8.5K
09:55 74.13 74.19 74.13 74.19 4.6K
09:56 74.19 74.25 74.19 74.23 8.6K
09:57 74.21 74.27 74.21 74.25 8.0K
09:58 74.24 74.29 74.24 74.29 5.9K
09:59 74.21 74.21 74.18 74.21 4.9K
10:00 74.23 74.29 74.14 74.14 11.5K
10:01 74.15 74.15 74.09 74.09 6.4K
10:02 74.08 74.12 74.01 74.11 11.8K
10:03 74.18 74.18 74.11 74.15 6.5K
10:04 74.16 74.16 74.12 74.14 11.2K
10:05 74.15 74.15 74.12 74.13 6.7K
10:06 74.15 74.24 74.15 74.23 7.2K
10:07 74.25 74.27 74.21 74.23 17.3K
10:08 74.23 74.23 74.20 74.21 4.8K
10:09 74.20 74.26 74.19 74.26 31.3K
10:10 74.26 74.33 74.25 74.33 4.6K
10:11 74.32 74.33 74.30 74.33 4.6K
10:12 74.29 74.30 74.28 74.28 7.4K
10:13 74.29 74.40 74.29 74.40 3.2K
10:14 74.40 74.42 74.40 74.42 6.2K
10:15 74.37 74.40 74.35 74.37 4.9K
10:16 74.43 74.43 74.43 74.43 1.6K
10:17 74.39 74.41 74.39 74.41 6.8K
10:18 74.39 74.39 74.29 74.29 8.5K
10:19 74.27 74.28 74.25 74.27 5.5K
10:20 74.29 74.32 74.25 74.25 4.2K
10:21 74.23 74.23 74.20 74.22 3.4K
10:22 74.24 74.30 74.15 74.16 37.4K
10:23 74.17 74.21 74.17 74.21 23.5K
10:24 74.17 74.19 74.16 74.17 24.3K
10:25 74.18 74.18 74.12 74.12 6.0K
10:26 74.12 74.13 74.07 74.07 6.4K
10:27 74.03 74.05 74.02 74.05 7.6K
10:28 74.05 74.08 73.99 74.07 14.9K
10:29 74.04 74.11 74.04 74.11 9.1K
10:30 74.10 74.13 74.10 74.11 4.9K
10:31 74.09 74.09 74.01 74.01 6.2K
10:32 74.00 74.05 74.00 74.01 4.6K
10:33 74.01 74.06 74.00 74.05 5.2K
10:34 74.05 74.05 74.01 74.02 4.4K
10:35 74.01 74.01 74.00 74.01 3.9K
10:36 73.99 74.00 73.87 73.87 18.4K
10:37 73.84 73.86 73.84 73.86 4.8K
10:38 73.88 73.91 73.88 73.91 5.9K
10:39 73.90 73.97 73.90 73.97 7.8K
10:40 73.98 73.98 73.98 73.98 0.4K
10:41 73.98 74.00 73.98 73.99 4.9K
10:42 74.02 74.02 74.00 74.02 2.6K
10:43 74.04 74.08 74.01 74.08 7.1K
10:44 74.09 74.09 74.09 74.08 1.4K
10:45 74.09 74.11 74.09 74.10 2.2K
10:46 74.11 74.11 74.07 74.11 8.0K
10:47 74.13 74.13 74.13 74.13 2.0K
10:48 74.13 74.13 74.10 74.11 3.4K
10:49 74.14 74.14 74.14 74.14 1.0K
10:50 74.14 74.15 74.13 74.13 6.5K
10:51 74.14 74.14 74.06 74.06 7.6K
10:52 74.04 74.04 74.03 74.03 2.0K
10:53 74.01 74.01 73.92 73.97 9.0K
10:54 73.98 74.00 73.98 73.98 3.7K
10:55 74.00 74.04 73.96 73.97 27.3K
10:56 73.97 73.98 73.93 73.94 13.6K
10:57 73.94 73.97 73.94 73.95 3.1K
10:58 73.99 74.00 73.98 73.98 4.9K
10:59 73.98 73.98 73.95 73.96 5.1K
11:00 74.00 74.03 74.00 74.01 5.9K
11:01 74.02 74.05 74.02 74.02 6.1K
11:02 74.04 74.10 74.04 74.10 2.8K
11:03 74.11 74.14 74.06 74.06 5.6K
11:04 74.05 74.05 74.03 74.04 3.3K
11:05 74.02 74.04 74.02 74.04 2.1K
11:06 74.05 74.05 74.00 74.01 4.3K
11:07 74.03 74.03 74.03 74.03 1.4K
11:08 74.03 74.03 74.00 74.01 4.2K
11:09 74.03 74.03 74.00 74.00 2.1K
11:10 74.01 74.01 74.00 74.00 2.0K
11:11 73.99 73.99 73.98 73.99 5.2K
11:12 74.00 74.00 74.00 74.00 4.0K
11:13 73.93 74.01 73.93 74.00 7.2K
11:14 73.99 73.99 73.98 73.98 2.7K
11:15 74.00 74.00 73.98 73.98 1.8K
11:16 73.93 73.93 73.89 73.89 4.7K
11:17 73.90 73.90 73.90 73.90 2.9K
11:18 73.89 73.89 73.88 73.88 4.3K
11:19 73.86 73.86 73.86 73.86 2.8K
11:20 73.85 73.86 73.83 73.83 4.7K
11:21 73.84 73.87 73.83 73.87 6.7K
11:22 73.86 73.87 73.85 73.85 3.1K
11:23 73.85 73.88 73.85 73.88 3.6K
11:24 73.88 73.88 73.86 73.86 3.2K
11:25 73.86 73.87 73.86 73.86 3.4K
11:26 73.86 73.86 73.86 73.86 2.2K
11:27 73.85 73.86 73.83 73.83 11.0K
11:28 73.83 73.83 73.83 73.83 1.5K
11:29 73.83 73.83 73.82 73.82 4.6K
11:30 73.79 73.85 73.79 73.85 5.1K
11:31 73.85 73.85 73.83 73.85 5.5K
11:32 73.84 73.84 73.82 73.82 2.7K
11:33 73.81 73.81 73.81 73.81 2.7K
11:34 73.81 73.81 73.78 73.80 6.6K
11:35 73.79 73.84 73.79 73.83 8.5K
11:36 73.89 73.89 73.85 73.85 3.2K
11:37 73.86 73.90 73.86 73.89 3.8K
11:38 73.85 73.85 73.83 73.84 2.0K
11:39 73.84 73.84 73.82 73.83 3.6K
11:40 73.83 73.83 73.82 73.82 3.4K
11:41 73.82 73.82 73.82 73.82 1.0K
11:42 73.82 73.87 73.82 73.86 14.9K
11:43 73.87 73.92 73.87 73.92 4.3K
11:44 73.90 73.90 73.90 73.90 1.7K
11:45 73.90 73.90 73.90 73.90 0.6K
11:46 73.91 73.91 73.84 73.87 6.7K
11:47 73.86 73.86 73.83 73.85 2.9K
11:48 73.85 73.85 73.84 73.85 1.1K
11:49 73.86 73.86 73.86 73.86 2.2K
11:50 73.87 73.88 73.84 73.84 2.3K
11:51 73.84 73.84 73.78 73.79 14.0K
11:52 73.78 73.78 73.75 73.75 3.6K
11:53 73.77 73.77 73.74 73.74 4.3K
11:55 73.75 73.80 73.75 73.80 5.1K
11:56 73.79 73.79 73.79 73.79 1.4K
11:57 73.78 73.82 73.78 73.82 4.2K
11:58 73.82 73.83 73.82 73.83 2.2K
11:59 73.85 73.85 73.79 73.79 6.2K
12:00 73.80 73.82 73.78 73.79 7.0K
12:01 73.81 73.86 73.81 73.86 4.9K
12:02 73.84 73.85 73.84 73.85 2.4K
12:03 73.84 73.84 73.81 73.81 2.2K
12:04 73.82 73.85 73.82 73.85 8.7K
12:05 73.86 73.88 73.86 73.87 6.5K
12:06 73.83 73.85 73.83 73.83 2.4K
12:07 73.83 73.83 73.83 73.83 2.9K
12:09 73.82 73.84 73.82 73.84 8.6K
12:10 73.87 73.88 73.87 73.88 4.0K
12:11 73.88 73.88 73.79 73.79 9.6K
12:12 73.78 73.80 73.78 73.80 9.1K
12:13 73.82 73.83 73.82 73.83 5.1K
12:14 73.82 73.84 73.82 73.83 2.8K
12:15 73.84 73.84 73.79 73.79 10.3K
12:16 73.77 73.79 73.77 73.78 6.4K
12:17 73.84 73.84 73.84 73.84 12.7K
12:18 73.83 73.83 73.79 73.81 8.8K
12:19 73.77 73.77 73.67 73.67 4.2K
12:20 73.71 73.71 73.51 73.51 11.1K
12:21 73.49 73.56 73.49 73.54 18.8K
12:22 73.53 73.61 73.53 73.60 7.0K
12:23 73.59 73.69 73.59 73.68 6.2K
12:24 73.68 73.69 73.65 73.66 2.7K
12:25 73.66 73.67 73.57 73.57 4.9K
12:26 73.59 73.64 73.58 73.64 3.5K
12:27 73.68 73.71 73.68 73.71 1.7K
12:28 73.67 73.67 73.63 73.64 2.2K
12:29 73.64 73.66 73.64 73.66 3.0K
12:30 73.64 73.67 73.62 73.67 5.5K
12:31 73.65 73.65 73.61 73.61 7.1K
12:32 73.61 73.66 73.61 73.66 7.7K
12:33 73.65 73.67 73.65 73.67 5.0K
12:34 73.68 73.73 73.68 73.69 44.8K
12:35 73.71 73.71 73.68 73.70 9.6K
12:36 73.71 73.75 73.71 73.75 12.5K
12:37 73.76 73.78 73.74 73.76 13.8K
12:38 73.70 73.70 73.70 73.70 1.7K
12:39 73.69 73.69 73.69 73.69 1.0K
12:40 73.70 73.72 73.70 73.72 3.2K
12:41 73.72 73.72 73.69 73.69 3.2K
12:42 73.67 73.67 73.66 73.67 2.9K
12:43 73.67 73.67 73.63 73.63 4.7K
12:44 73.62 73.64 73.62 73.64 2.0K
12:45 73.64 73.64 73.62 73.62 5.4K
12:46 73.61 73.64 73.61 73.64 15.3K
12:47 73.65 73.68 73.65 73.68 4.4K
12:48 73.66 73.66 73.66 73.66 1.6K
12:49 73.65 73.72 73.64 73.72 6.7K
12:50 73.70 73.71 73.70 73.71 3.4K
12:51 73.71 73.74 73.71 73.72 4.0K
12:52 73.73 73.74 73.73 73.74 1.4K
12:53 73.74 73.74 73.74 73.74 1.0K
12:54 73.75 73.75 73.68 73.68 5.5K
12:55 73.65 73.65 73.62 73.61 12.0K
12:57 73.60 73.60 73.59 73.59 3.6K
12:58 73.64 73.64 73.62 73.62 2.7K
12:59 73.62 73.63 73.62 73.61 3.4K
13:00 73.62 73.68 73.62 73.67 5.6K
13:01 73.68 73.73 73.68 73.69 11.0K
13:02 73.70 73.73 73.70 73.70 6.3K
13:03 73.70 73.70 73.68 73.68 3.7K
13:04 73.68 73.68 73.67 73.68 3.5K
13:05 73.67 73.67 73.67 73.67 0.8K
13:06 73.67 73.72 73.67 73.71 4.9K
13:07 73.71 73.71 73.71 73.71 0.7K
13:08 73.71 73.71 73.71 73.71 1.1K
13:09 73.75 73.77 73.75 73.77 1.9K
13:10 73.75 73.76 73.75 73.76 2.5K
13:11 73.76 73.77 73.76 73.77 1.6K
13:12 73.77 73.78 73.76 73.76 89.8K
13:13 73.76 73.76 73.76 73.76 1.5K
13:14 73.77 73.77 73.77 73.77 1.0K
13:15 73.77 73.77 73.71 73.72 10.4K
13:16 73.74 73.77 73.74 73.77 2.6K
13:17 73.76 73.76 73.75 73.76 2.0K
13:18 73.77 73.79 73.77 73.79 3.5K
13:20 73.88 73.88 73.86 73.86 4.0K
13:21 73.87 73.91 73.87 73.91 2.5K
13:22 73.90 73.93 73.89 73.93 8.2K
13:23 73.93 73.94 73.93 73.94 3.9K
13:25 73.97 73.97 73.95 73.96 5.6K
13:26 73.95 73.95 73.90 73.90 7.4K
13:27 73.90 73.91 73.90 73.90 5.7K
13:28 73.91 73.91 73.90 73.90 2.4K
13:29 73.90 73.90 73.90 73.90 1.1K
13:30 73.93 74.01 73.92 73.92 12.2K
13:31 73.93 73.93 73.91 73.91 2.3K
13:32 73.92 73.92 73.91 73.91 1.6K
13:33 73.90 73.90 73.86 73.88 6.7K
13:34 73.91 73.91 73.84 73.84 7.5K
13:35 73.82 73.83 73.82 73.83 3.8K
13:36 73.79 73.84 73.78 73.84 2.4K
13:37 73.81 73.82 73.81 73.82 2.1K
13:38 73.83 73.85 73.83 73.85 1.0K
13:39 73.84 73.84 73.84 73.84 0.8K
13:40 73.85 73.85 73.84 73.84 3.7K
13:41 73.83 73.84 73.83 73.84 1.9K
13:42 73.84 73.84 73.84 73.84 2.0K
13:43 73.83 73.83 73.82 73.82 3.7K
13:44 73.83 73.85 73.83 73.83 2.2K
13:45 73.85 73.85 73.85 73.85 2.1K
13:46 73.89 73.89 73.89 73.89 0.2K
13:47 73.86 73.86 73.81 73.82 8.5K
13:49 73.86 73.86 73.85 73.85 3.5K
13:51 73.85 73.85 73.84 73.84 2.7K
13:52 73.83 73.83 73.83 73.83 1.1K
13:53 73.80 73.83 73.80 73.83 2.3K
13:54 73.82 73.82 73.82 73.82 2.0K
13:55 73.83 73.83 73.82 73.82 1.2K
13:56 73.83 73.83 73.82 73.83 5.1K
13:57 73.83 73.83 73.83 73.83 1.0K
13:59 73.83 73.83 73.81 73.82 30.3K
14:00 73.79 73.83 73.79 73.83 6.6K
14:01 73.82 73.82 73.82 73.82 0.5K
14:02 73.82 73.85 73.82 73.85 12.0K
14:03 73.87 73.87 73.87 73.86 1.6K
14:04 73.86 73.86 73.86 73.86 1.2K
14:05 73.86 73.86 73.86 73.86 2.7K
14:06 73.86 73.86 73.85 73.85 0.9K
14:07 73.87 73.87 73.86 73.86 1.8K
14:08 73.88 73.89 73.88 73.89 2.8K
14:09 73.88 73.88 73.85 73.86 9.2K
14:10 73.86 73.86 73.85 73.86 2.3K
14:11 73.86 73.86 73.83 73.83 3.4K
14:12 73.83 73.83 73.80 73.80 2.3K
14:13 73.79 73.79 73.78 73.79 21.6K
14:14 73.76 73.77 73.76 73.77 1.4K
14:15 73.77 73.77 73.77 73.77 1.8K
14:16 73.77 73.79 73.72 73.79 15.1K
14:17 73.79 73.79 73.77 73.79 2.4K
14:18 73.78 73.78 73.75 73.75 20.9K
14:19 73.75 73.76 73.68 73.68 4.8K
14:20 73.70 73.70 73.64 73.64 3.6K
14:21 73.61 73.63 73.57 73.57 7.0K
14:22 73.59 73.67 73.59 73.67 3.5K
14:23 73.68 73.68 73.64 73.64 6.4K
14:24 73.64 73.72 73.64 73.72 4.8K
14:25 73.72 73.73 73.71 73.72 4.3K
14:26 73.72 73.72 73.70 73.70 2.5K
14:27 73.71 73.71 73.69 73.69 6.2K
14:28 73.72 73.72 73.70 73.70 2.4K
14:29 73.69 73.69 73.64 73.64 7.6K
14:30 73.64 73.68 73.64 73.68 14.6K
14:31 73.66 73.67 73.63 73.65 9.8K
14:32 73.65 73.65 73.63 73.63 4.4K
14:33 73.65 73.66 73.65 73.66 2.3K
14:34 73.66 73.68 73.66 73.67 6.8K
14:35 73.67 73.67 73.67 73.67 2.4K
14:36 73.70 73.73 73.70 73.69 20.1K
14:37 73.71 73.75 73.71 73.75 9.5K
14:38 73.76 73.79 73.75 73.79 3.6K
14:39 73.78 73.78 73.78 73.78 2.2K
14:40 73.78 73.78 73.78 73.78 4.6K
14:41 73.77 73.77 73.77 73.77 1.5K
14:42 73.77 73.87 73.77 73.86 27.8K
14:43 73.89 73.91 73.89 73.90 6.9K
14:44 73.92 73.97 73.91 73.97 10.6K
14:45 73.97 73.99 73.96 73.99 3.3K
14:46 73.99 74.00 73.98 73.98 3.2K
14:47 73.98 73.98 73.97 73.98 4.7K
14:48 73.97 74.00 73.96 73.98 6.7K
14:49 73.98 74.00 73.98 73.99 2.3K
14:50 73.99 74.02 73.98 74.02 5.8K
14:51 74.02 74.02 74.00 74.00 9.6K
14:52 74.02 74.06 74.02 74.06 6.8K
14:53 74.05 74.05 74.01 74.01 5.4K
14:54 74.00 74.00 74.00 74.00 2.7K
14:55 74.02 74.06 74.02 74.06 4.5K
14:56 74.06 74.06 74.05 74.06 4.5K
14:57 74.02 74.04 74.02 74.04 5.2K
14:58 74.04 74.05 74.04 74.05 2.3K
14:59 74.05 74.06 74.05 74.06 5.7K
15:00 74.05 74.14 74.05 74.10 9.6K
15:01 74.12 74.12 74.10 74.10 5.0K
15:02 74.09 74.09 74.08 74.08 2.4K
15:03 74.08 74.10 74.08 74.10 5.1K
15:04 74.10 74.10 74.08 74.08 4.6K
15:05 74.08 74.08 74.07 74.08 5.3K
15:06 74.05 74.05 73.98 73.97 20.2K
15:07 73.98 74.00 73.98 73.98 7.7K
15:08 73.98 73.99 73.98 73.99 4.1K
15:09 74.01 74.02 73.97 73.99 14.6K
15:10 73.98 73.98 73.96 73.96 7.5K
15:11 73.95 73.96 73.93 73.96 5.7K
15:12 73.97 73.98 73.97 73.98 6.1K
15:13 73.95 73.95 73.95 73.95 4.3K
15:14 73.96 73.96 73.93 73.95 3.6K
15:15 73.96 73.98 73.95 73.98 2.9K
15:16 73.98 74.00 73.97 73.97 14.0K
15:17 73.97 73.97 73.97 73.97 2.8K
15:18 73.98 73.98 73.98 73.97 3.8K
15:19 73.97 73.99 73.97 73.99 2.3K
15:20 73.98 73.98 73.93 73.93 6.1K
15:21 73.92 73.93 73.91 73.92 9.5K
15:22 73.92 73.92 73.89 73.89 3.2K
15:23 73.89 73.90 73.86 73.86 11.4K
15:24 73.87 73.88 73.87 73.88 4.5K
15:25 73.85 73.86 73.85 73.85 8.2K
15:26 73.84 73.84 73.78 73.78 8.1K
15:27 73.78 73.78 73.73 73.75 20.0K
15:28 73.77 73.78 73.76 73.77 8.3K
15:29 73.72 73.72 73.66 73.66 11.4K
15:30 73.67 73.69 73.67 73.68 40.3K
15:31 73.68 73.69 73.61 73.64 23.7K
15:32 73.63 73.65 73.60 73.61 8.0K
15:33 73.65 73.72 73.65 73.71 67.8K
15:34 73.72 73.76 73.72 73.75 9.2K
15:35 73.76 73.79 73.76 73.79 12.2K
15:36 73.78 73.81 73.77 73.81 6.8K
15:37 73.80 73.81 73.80 73.81 4.9K
15:38 73.81 73.81 73.78 73.79 5.0K
15:39 73.79 73.81 73.79 73.80 5.4K
15:40 73.81 73.81 73.73 73.73 49.0K
15:41 73.74 73.75 73.74 73.75 16.4K
15:42 73.78 73.79 73.69 73.69 15.2K
15:43 73.70 73.71 73.70 73.71 9.9K
15:44 73.72 73.78 73.72 73.78 20.7K
15:45 73.80 73.86 73.80 73.85 15.0K
15:46 73.85 73.85 73.83 73.85 19.5K
15:47 73.85 73.85 73.80 73.80 19.8K
15:48 73.79 73.79 73.76 73.78 19.8K
15:49 73.75 73.82 73.72 73.81 62.3K
15:50 73.85 73.89 73.81 73.84 27.4K
15:51 73.84 73.86 73.78 73.82 34.5K
15:52 73.84 73.85 73.81 73.85 25.1K
15:53 73.85 73.86 73.79 73.80 29.6K
15:54 73.77 73.83 73.77 73.80 50.6K
15:55 73.84 73.86 73.79 73.81 120.4K
15:56 73.82 73.82 73.74 73.76 81.8K
15:57 73.73 73.75 73.69 73.74 108.4K
15:58 73.76 73.78 73.75 73.75 101.0K
15:59 73.79 73.84 73.78 73.84 629.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据