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 73.64 73.76 73.64 73.76 30.2K
09:31 73.56 73.75 73.53 73.75 4.9K
09:32 73.75 73.92 73.51 73.75 11.1K
09:33 73.75 73.88 73.38 73.46 30.4K
09:34 73.46 73.46 73.46 73.46 3.3K
09:35 73.49 73.49 73.43 73.43 11.5K
09:36 73.45 73.66 73.45 73.58 20.4K
09:37 73.60 73.62 73.54 73.60 9.0K
09:38 73.52 73.65 73.52 73.61 14.1K
09:39 73.62 73.65 73.55 73.55 4.2K
09:40 73.60 73.69 73.60 73.69 6.9K
09:41 73.69 73.79 73.69 73.77 21.2K
09:42 73.79 73.93 73.79 73.92 5.8K
09:43 73.87 73.92 73.87 73.92 2.9K
09:44 73.92 74.14 73.92 74.05 84.0K
09:45 74.08 74.19 74.08 74.19 2.0K
09:46 74.25 74.33 74.24 74.26 21.1K
09:47 74.31 74.32 74.31 74.32 35.2K
09:48 74.32 74.41 74.28 74.41 13.2K
09:49 74.34 74.34 74.22 74.22 24.7K
09:50 74.21 74.21 74.12 74.14 27.7K
09:51 74.03 74.07 74.03 74.05 2.7K
09:52 74.05 74.06 74.05 74.05 3.6K
09:53 74.08 74.10 74.05 74.05 5.8K
09:54 74.03 74.06 73.99 73.99 7.4K
09:55 74.01 74.04 74.01 74.02 9.5K
09:56 73.95 74.00 73.95 74.00 2.2K
09:57 74.02 74.05 74.01 74.05 20.2K
09:58 74.03 74.03 73.91 73.91 5.2K
09:59 73.89 73.94 73.89 73.94 4.5K
10:00 73.95 73.95 73.92 73.92 4.6K
10:01 73.86 73.89 73.82 73.82 7.8K
10:02 73.82 73.82 73.74 73.74 2.6K
10:03 73.72 73.74 73.66 73.74 7.4K
10:04 73.71 73.72 73.66 73.70 7.3K
10:05 73.71 73.71 73.67 73.70 10.2K
10:06 73.66 73.68 73.63 73.64 11.5K
10:07 73.60 73.60 73.57 73.57 14.4K
10:08 73.53 73.63 73.53 73.63 4.9K
10:09 73.63 73.67 73.62 73.63 3.8K
10:10 73.64 73.70 73.62 73.70 25.1K
10:11 73.69 73.73 73.66 73.66 10.9K
10:12 73.66 73.70 73.66 73.70 2.5K
10:13 73.75 73.81 73.74 73.81 20.8K
10:14 73.81 73.81 73.80 73.80 18.6K
10:15 73.84 73.99 73.84 73.94 15.4K
10:16 73.94 74.08 73.91 74.05 207.3K
10:17 74.03 74.03 74.02 74.03 1.9K
10:18 74.03 74.06 74.01 74.06 12.3K
10:19 74.07 74.08 73.98 74.03 7.1K
10:20 74.06 74.09 74.03 74.06 13.5K
10:21 74.12 74.13 74.09 74.12 95.9K
10:22 74.07 74.07 74.04 74.05 50.2K
10:23 74.05 74.09 74.05 74.07 16.4K
10:24 74.07 74.16 74.06 74.15 19.1K
10:25 74.20 74.22 74.17 74.18 16.8K
10:26 74.17 74.21 74.17 74.19 6.2K
10:27 74.19 74.19 74.11 74.11 12.4K
10:28 74.07 74.09 74.06 74.06 4.9K
10:29 74.06 74.07 74.04 74.05 6.4K
10:30 74.11 74.22 74.11 74.22 22.7K
10:31 74.24 74.38 74.22 74.35 46.4K
10:32 74.35 74.44 74.35 74.42 12.5K
10:33 74.43 74.44 74.38 74.43 18.7K
10:34 74.45 74.45 74.39 74.39 5.0K
10:35 74.37 74.39 74.37 74.39 13.3K
10:36 74.40 74.41 74.35 74.39 7.6K
10:37 74.40 74.40 74.33 74.36 7.6K
10:38 74.30 74.36 74.30 74.33 11.2K
10:39 74.33 74.35 74.33 74.34 3.1K
10:40 74.38 74.54 74.38 74.54 13.0K
10:41 74.50 74.53 74.47 74.51 7.9K
10:42 74.47 74.47 74.38 74.43 21.8K
10:43 74.41 74.55 74.41 74.55 5.8K
10:44 74.56 74.56 74.49 74.50 4.2K
10:45 74.47 74.47 74.44 74.44 12.0K
10:46 74.45 74.53 74.44 74.52 51.9K
10:47 74.51 74.59 74.51 74.59 19.8K
10:48 74.55 74.55 74.48 74.54 10.0K
10:49 74.56 74.58 74.52 74.58 9.8K
10:50 74.56 74.60 74.55 74.58 7.7K
10:51 74.62 74.63 74.60 74.60 7.3K
10:52 74.63 74.63 74.61 74.61 4.8K
10:53 74.59 74.67 74.59 74.67 14.9K
10:54 74.67 74.69 74.67 74.67 12.0K
10:55 74.64 74.67 74.64 74.65 10.6K
10:56 74.67 74.72 74.65 74.70 15.3K
10:57 74.67 74.67 74.62 74.65 6.5K
10:58 74.59 74.59 74.52 74.54 9.0K
10:59 74.55 74.58 74.54 74.54 6.3K
11:00 74.52 74.60 74.52 74.60 12.2K
11:01 74.61 74.71 74.61 74.70 16.9K
11:02 74.70 74.76 74.70 74.75 8.9K
11:03 74.71 74.74 74.71 74.74 16.0K
11:04 74.74 74.77 74.74 74.74 8.6K
11:05 74.76 74.83 74.76 74.83 6.9K
11:06 74.84 74.85 74.78 74.83 18.0K
11:07 74.83 74.97 74.83 74.95 12.2K
11:08 74.95 74.99 74.93 74.97 10.8K
11:09 74.98 74.98 74.89 74.92 11.3K
11:10 74.89 74.90 74.85 74.90 17.0K
11:11 74.91 74.92 74.89 74.90 3.7K
11:12 74.89 74.93 74.87 74.92 9.8K
11:13 74.93 74.93 74.91 74.91 3.9K
11:14 74.89 74.90 74.82 74.90 13.0K
11:15 74.89 74.90 74.89 74.90 8.3K
11:16 74.91 74.91 74.84 74.85 4.4K
11:17 74.85 74.87 74.83 74.83 12.8K
11:18 74.83 74.83 74.75 74.80 12.7K
11:19 74.81 74.81 74.71 74.71 8.4K
11:20 74.74 74.74 74.66 74.66 9.5K
11:21 74.65 74.65 74.57 74.60 5.3K
11:22 74.59 74.60 74.57 74.59 5.4K
11:23 74.58 74.61 74.55 74.57 4.8K
11:24 74.55 74.57 74.55 74.56 2.9K
11:25 74.58 74.58 74.57 74.57 7.8K
11:26 74.57 74.57 74.48 74.47 15.1K
11:27 74.48 74.49 74.44 74.44 3.8K
11:28 74.47 74.50 74.45 74.45 5.8K
11:29 74.46 74.46 74.44 74.44 4.9K
11:30 74.46 74.47 74.41 74.42 8.6K
11:31 74.42 74.42 74.36 74.36 5.5K
11:32 74.35 74.44 74.34 74.44 21.8K
11:33 74.46 74.51 74.46 74.48 5.7K
11:34 74.50 74.51 74.49 74.49 6.7K
11:35 74.50 74.51 74.50 74.51 7.9K
11:36 74.52 74.52 74.45 74.45 4.3K
11:37 74.46 74.49 74.45 74.48 21.5K
11:38 74.48 74.53 74.47 74.53 4.5K
11:39 74.51 74.62 74.51 74.62 14.2K
11:40 74.63 74.66 74.63 74.66 1.9K
11:41 74.66 74.70 74.66 74.70 7.9K
11:42 74.71 74.72 74.68 74.71 8.4K
11:43 74.71 74.73 74.70 74.73 75.0K
11:44 74.73 74.76 74.73 74.76 7.5K
11:45 74.76 74.81 74.76 74.81 10.8K
11:46 74.83 74.84 74.80 74.84 18.4K
11:47 74.85 74.88 74.83 74.83 15.0K
11:48 74.85 74.85 74.83 74.85 4.5K
11:49 74.85 74.92 74.85 74.90 11.0K
11:50 74.90 74.90 74.84 74.84 9.5K
11:51 74.85 74.85 74.79 74.79 5.3K
11:52 74.80 74.80 74.78 74.78 3.6K
11:53 74.79 74.81 74.79 74.79 8.3K
11:54 74.79 74.80 74.77 74.78 9.8K
11:55 74.79 74.81 74.74 74.78 11.8K
11:56 74.78 74.78 74.74 74.74 10.5K
11:57 74.75 74.75 74.75 74.75 4.6K
11:58 74.74 74.74 74.63 74.64 18.2K
11:59 74.66 74.69 74.66 74.69 18.3K
12:00 74.70 74.71 74.68 74.71 10.9K
12:01 74.73 74.73 74.73 74.72 19.3K
12:02 74.71 74.73 74.71 74.73 6.4K
12:03 74.73 74.73 74.65 74.69 12.2K
12:04 74.68 74.69 74.60 74.60 7.2K
12:05 74.59 74.59 74.51 74.55 9.2K
12:06 74.52 74.53 74.49 74.51 8.1K
12:07 74.51 74.51 74.48 74.49 8.8K
12:08 74.48 74.50 74.45 74.45 5.4K
12:09 74.44 74.44 74.42 74.44 6.3K
12:10 74.44 74.45 74.41 74.44 11.2K
12:11 74.45 74.45 74.41 74.41 4.7K
12:12 74.41 74.42 74.41 74.41 1.5K
12:13 74.45 74.46 74.45 74.46 8.0K
12:14 74.46 74.47 74.46 74.47 4.8K
12:15 74.51 74.51 74.49 74.50 12.9K
12:16 74.51 74.51 74.50 74.51 5.2K
12:17 74.53 74.53 74.50 74.52 6.4K
12:18 74.54 74.57 74.54 74.57 3.1K
12:19 74.56 74.56 74.55 74.55 4.2K
12:20 74.56 74.56 74.53 74.55 8.7K
12:21 74.57 74.60 74.57 74.60 2.7K
12:22 74.60 74.64 74.60 74.63 11.1K
12:23 74.64 74.67 74.64 74.65 5.0K
12:24 74.67 74.68 74.67 74.67 3.1K
12:25 74.67 74.72 74.67 74.72 16.0K
12:26 74.72 74.75 74.72 74.74 8.9K
12:27 74.72 74.74 74.69 74.69 4.0K
12:28 74.71 74.74 74.70 74.74 6.5K
12:29 74.75 74.75 74.72 74.73 2.6K
12:30 74.73 74.75 74.70 74.74 12.2K
12:31 74.77 74.77 74.77 74.77 0.5K
12:32 74.76 74.78 74.67 74.71 10.8K
12:33 74.71 74.71 74.71 74.71 1.4K
12:34 74.71 74.71 74.69 74.69 3.3K
12:35 74.65 74.65 74.57 74.60 4.1K
12:36 74.62 74.70 74.62 74.69 6.0K
12:37 74.68 74.71 74.67 74.67 3.4K
12:38 74.67 74.72 74.67 74.72 5.2K
12:39 74.73 74.74 74.68 74.68 8.3K
12:40 74.69 74.69 74.66 74.66 2.2K
12:41 74.66 74.67 74.64 74.65 6.1K
12:42 74.65 74.70 74.65 74.70 5.3K
12:43 74.70 74.73 74.70 74.71 2.0K
12:44 74.75 74.75 74.72 74.74 8.5K
12:45 74.74 74.74 74.67 74.67 4.8K
12:46 74.67 74.69 74.63 74.63 4.0K
12:47 74.65 74.65 74.64 74.64 1.0K
12:48 74.65 74.66 74.65 74.65 4.3K
12:49 74.63 74.64 74.59 74.59 7.0K
12:50 74.59 74.59 74.55 74.55 2.4K
12:51 74.56 74.56 74.53 74.55 3.5K
12:52 74.55 74.56 74.53 74.55 5.8K
12:53 74.55 74.55 74.52 74.52 1.6K
12:54 74.53 74.54 74.53 74.54 2.3K
12:55 74.56 74.58 74.54 74.56 6.8K
12:56 74.59 74.59 74.58 74.58 3.3K
12:57 74.56 74.56 74.52 74.56 3.1K
12:58 74.52 74.52 74.47 74.47 6.1K
12:59 74.47 74.49 74.46 74.46 7.0K
13:00 74.47 74.47 74.46 74.47 2.2K
13:01 74.46 74.49 74.45 74.48 4.8K
13:02 74.49 74.49 74.44 74.44 4.0K
13:03 74.44 74.45 74.41 74.42 5.3K
13:04 74.42 74.42 74.42 74.42 0.7K
13:05 74.43 74.44 74.42 74.43 2.9K
13:06 74.44 74.44 74.40 74.40 4.4K
13:07 74.40 74.43 74.40 74.43 6.3K
13:08 74.41 74.43 74.40 74.40 4.3K
13:09 74.39 74.40 74.39 74.40 1.8K
13:10 74.34 74.36 74.32 74.32 6.5K
13:12 74.37 74.38 74.36 74.36 2.5K
13:13 74.37 74.37 74.37 74.36 1.9K
13:14 74.35 74.41 74.35 74.41 3.9K
13:15 74.40 74.40 74.36 74.40 6.1K
13:16 74.40 74.40 74.38 74.38 3.0K
13:17 74.38 74.38 74.34 74.33 3.9K
13:18 74.28 74.28 74.25 74.27 5.2K
13:19 74.28 74.32 74.28 74.30 4.5K
13:20 74.32 74.32 74.30 74.30 3.5K
13:21 74.30 74.31 74.30 74.30 2.0K
13:22 74.29 74.29 74.26 74.28 3.9K
13:23 74.29 74.34 74.29 74.34 4.8K
13:24 74.33 74.33 74.31 74.31 2.9K
13:25 74.31 74.31 74.29 74.31 3.4K
13:26 74.31 74.32 74.31 74.32 4.6K
13:27 74.31 74.33 74.28 74.33 7.0K
13:28 74.33 74.33 74.32 74.33 6.1K
13:29 74.29 74.29 74.22 74.22 7.0K
13:30 74.25 74.25 74.25 74.25 2.4K
13:31 74.31 74.31 74.25 74.25 12.6K
13:32 74.27 74.29 74.23 74.25 6.1K
13:33 74.25 74.25 74.23 74.22 5.9K
13:34 74.21 74.23 74.19 74.19 10.3K
13:35 74.19 74.21 74.19 74.20 3.6K
13:36 74.18 74.19 74.14 74.19 14.9K
13:37 74.20 74.20 74.20 74.20 2.5K
13:38 74.20 74.22 74.20 74.22 1.6K
13:39 74.22 74.23 74.22 74.23 2.8K
13:40 74.23 74.26 74.23 74.26 3.0K
13:41 74.26 74.26 74.26 74.26 3.0K
13:42 74.30 74.30 74.26 74.27 16.0K
13:43 74.28 74.30 74.27 74.27 16.1K
13:44 74.27 74.28 74.27 74.27 2.6K
13:45 74.26 74.31 74.26 74.31 2.6K
13:46 74.30 74.30 74.27 74.27 4.5K
13:47 74.27 74.28 74.27 74.28 2.9K
13:48 74.28 74.29 74.28 74.29 2.4K
13:49 74.29 74.30 74.29 74.29 4.8K
13:50 74.29 74.29 74.29 74.29 2.0K
13:51 74.33 74.34 74.33 74.34 5.1K
13:52 74.38 74.38 74.37 74.38 1.3K
13:53 74.38 74.41 74.38 74.40 3.9K
13:54 74.40 74.40 74.39 74.40 4.3K
13:55 74.39 74.40 74.39 74.40 0.9K
13:56 74.39 74.41 74.39 74.41 8.5K
13:57 74.42 74.46 74.42 74.44 9.5K
13:58 74.45 74.46 74.44 74.46 2.6K
13:59 74.45 74.49 74.45 74.48 5.0K
14:00 74.45 74.45 74.45 74.45 5.6K
14:02 74.44 74.44 74.42 74.44 4.9K
14:03 74.44 74.46 74.44 74.46 2.2K
14:04 74.44 74.44 74.41 74.41 3.5K
14:05 74.41 74.42 74.40 74.41 5.1K
14:06 74.41 74.44 74.41 74.44 1.5K
14:07 74.45 74.46 74.42 74.42 4.9K
14:08 74.43 74.44 74.43 74.44 3.1K
14:09 74.48 74.48 74.47 74.47 1.1K
14:10 74.49 74.49 74.48 74.48 1.1K
14:11 74.48 74.49 74.44 74.46 30.0K
14:13 74.49 74.51 74.49 74.51 2.4K
14:14 74.54 74.54 74.54 74.54 1.3K
14:15 74.56 74.56 74.54 74.55 6.6K
14:16 74.57 74.61 74.57 74.60 3.7K
14:17 74.60 74.60 74.60 74.60 2.9K
14:18 74.61 74.61 74.58 74.58 6.1K
14:19 74.57 74.60 74.57 74.60 3.0K
14:20 74.61 74.66 74.61 74.66 4.3K
14:21 74.64 74.66 74.62 74.66 49.8K
14:22 74.61 74.62 74.61 74.62 8.7K
14:23 74.65 74.66 74.65 74.66 0.9K
14:24 74.65 74.65 74.64 74.64 3.4K
14:25 74.64 74.64 74.53 74.53 15.5K
14:26 74.54 74.59 74.49 74.55 19.5K
14:27 74.55 74.55 74.52 74.52 5.1K
14:28 74.49 74.54 74.49 74.54 7.8K
14:29 74.52 74.52 74.52 74.52 18.7K
14:30 74.53 74.53 74.51 74.52 2.3K
14:31 74.51 74.53 74.50 74.51 4.4K
14:32 74.51 74.52 74.51 74.52 1.4K
14:33 74.51 74.51 74.49 74.49 3.9K
14:34 74.47 74.48 74.42 74.48 4.1K
14:35 74.48 74.48 74.48 74.47 1.9K
14:36 74.48 74.50 74.48 74.48 3.2K
14:37 74.47 74.47 74.47 74.47 3.0K
14:38 74.50 74.50 74.48 74.48 1.1K
14:39 74.50 74.50 74.40 74.41 10.1K
14:40 74.38 74.39 74.37 74.38 3.2K
14:41 74.37 74.37 74.35 74.35 2.6K
14:42 74.34 74.34 74.31 74.31 1.7K
14:43 74.31 74.33 74.31 74.33 3.4K
14:44 74.34 74.34 74.33 74.33 1.1K
14:45 74.34 74.35 74.34 74.35 2.1K
14:46 74.36 74.39 74.36 74.39 1.6K
14:47 74.39 74.39 74.37 74.38 8.1K
14:48 74.39 74.39 74.39 74.39 1.3K
14:49 74.38 74.38 74.37 74.38 3.9K
14:50 74.36 74.41 74.36 74.41 10.5K
14:51 74.41 74.41 74.39 74.39 3.6K
14:52 74.40 74.40 74.37 74.38 3.1K
14:53 74.36 74.40 74.36 74.40 1.4K
14:54 74.42 74.42 74.41 74.42 3.7K
14:55 74.42 74.44 74.42 74.44 4.0K
14:56 74.46 74.46 74.43 74.43 4.8K
14:57 74.44 74.44 74.43 74.43 1.2K
14:58 74.43 74.43 74.42 74.43 4.2K
14:59 74.43 74.43 74.36 74.40 10.9K
15:00 74.39 74.47 74.39 74.47 5.8K
15:01 74.48 74.49 74.48 74.49 2.7K
15:02 74.48 74.48 74.48 74.48 1.1K
15:03 74.47 74.47 74.46 74.47 3.1K
15:04 74.47 74.50 74.47 74.49 3.3K
15:05 74.50 74.53 74.50 74.53 3.9K
15:06 74.55 74.58 74.55 74.56 5.8K
15:07 74.53 74.53 74.47 74.47 9.5K
15:08 74.50 74.52 74.50 74.52 1.0K
15:09 74.53 74.53 74.49 74.49 5.5K
15:10 74.49 74.49 74.46 74.47 6.2K
15:11 74.46 74.47 74.45 74.46 2.4K
15:12 74.46 74.47 74.45 74.47 3.5K
15:13 74.46 74.47 74.46 74.47 4.7K
15:14 74.45 74.46 74.44 74.44 3.3K
15:15 74.44 74.48 74.44 74.46 4.5K
15:16 74.47 74.47 74.43 74.44 14.3K
15:17 74.44 74.44 74.44 74.44 2.5K
15:18 74.43 74.45 74.43 74.45 7.2K
15:19 74.46 74.47 74.46 74.47 3.9K
15:20 74.50 74.50 74.49 74.49 6.0K
15:21 74.48 74.49 74.45 74.44 11.3K
15:22 74.47 74.47 74.46 74.47 2.4K
15:23 74.47 74.50 74.47 74.49 3.5K
15:24 74.52 74.56 74.52 74.56 9.0K
15:25 74.55 74.59 74.55 74.59 2.6K
15:26 74.60 74.65 74.59 74.61 12.5K
15:27 74.62 74.65 74.62 74.65 5.0K
15:28 74.65 74.65 74.61 74.63 13.5K
15:29 74.63 74.64 74.62 74.64 6.0K
15:30 74.64 74.65 74.62 74.64 4.5K
15:31 74.67 74.68 74.65 74.66 24.3K
15:32 74.65 74.66 74.65 74.66 4.9K
15:33 74.67 74.67 74.61 74.63 20.3K
15:34 74.63 74.66 74.62 74.66 6.8K
15:35 74.64 74.67 74.62 74.61 21.2K
15:36 74.61 74.65 74.60 74.65 7.1K
15:37 74.64 74.64 74.62 74.63 8.9K
15:38 74.63 74.67 74.63 74.65 21.2K
15:39 74.64 74.64 74.61 74.63 28.3K
15:40 74.63 74.65 74.63 74.64 10.2K
15:41 74.64 74.65 74.61 74.61 58.7K
15:42 74.61 74.63 74.59 74.59 17.9K
15:43 74.60 74.65 74.60 74.65 8.2K
15:44 74.65 74.71 74.65 74.70 18.1K
15:45 74.70 74.71 74.64 74.65 15.7K
15:46 74.66 74.67 74.66 74.66 7.3K
15:47 74.66 74.69 74.65 74.68 21.4K
15:48 74.68 74.70 74.66 74.70 14.8K
15:49 74.72 74.77 74.72 74.75 23.2K
15:50 74.70 74.72 74.67 74.68 24.4K
15:51 74.66 74.68 74.65 74.66 24.0K
15:52 74.66 74.66 74.61 74.63 26.7K
15:53 74.62 74.63 74.59 74.59 47.6K
15:54 74.58 74.69 74.58 74.66 34.4K
15:55 74.66 74.71 74.65 74.71 50.3K
15:56 74.72 74.74 74.71 74.71 39.2K
15:57 74.71 74.79 74.71 74.77 113.3K
15:58 74.78 74.78 74.73 74.73 161.7K
15:59 74.72 74.73 74.66 74.66 695.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据