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 72.66 72.66 71.84 71.98 99.4K
09:31 71.88 73.20 71.88 72.88 54.2K
09:32 72.99 73.73 72.99 73.72 21.1K
09:33 73.49 73.63 73.32 73.32 31.5K
09:34 73.44 73.66 73.39 73.66 9.3K
09:35 73.61 73.61 73.49 73.57 19.7K
09:36 73.57 73.58 73.48 73.53 20.7K
09:37 73.53 73.54 73.33 73.33 47.5K
09:38 73.34 73.43 73.28 73.35 20.7K
09:39 73.39 73.52 73.31 73.49 63.6K
09:40 73.42 73.48 73.38 73.44 6.8K
09:41 73.46 73.58 73.46 73.58 12.4K
09:42 73.59 73.59 73.41 73.41 2.9K
09:43 73.46 73.46 73.29 73.32 8.6K
09:44 73.36 73.48 73.36 73.40 22.3K
09:45 73.37 73.37 73.17 73.17 13.2K
09:46 73.25 73.30 73.12 73.22 38.2K
09:47 73.24 73.37 73.21 73.34 19.6K
09:48 73.36 73.47 73.35 73.37 21.1K
09:49 73.32 73.40 73.28 73.37 17.0K
09:50 73.37 73.38 73.31 73.31 13.8K
09:51 73.31 73.37 73.31 73.33 16.7K
09:52 73.35 73.49 73.31 73.42 17.4K
09:53 73.43 73.44 73.41 73.42 6.3K
09:54 73.35 73.35 73.23 73.27 12.5K
09:55 73.23 73.26 73.16 73.18 11.2K
09:56 73.14 73.21 73.14 73.18 12.3K
09:57 73.18 73.30 73.18 73.30 14.8K
09:58 73.28 73.28 73.25 73.26 5.3K
09:59 73.28 73.29 73.20 73.24 17.2K
10:00 73.28 73.28 73.19 73.24 35.7K
10:01 73.24 73.26 73.13 73.13 19.7K
10:02 73.15 73.23 73.12 73.23 27.1K
10:03 73.25 73.27 73.23 73.23 11.6K
10:04 73.24 73.25 73.18 73.18 15.9K
10:05 73.20 73.35 73.20 73.35 7.4K
10:06 73.34 73.39 73.32 73.35 6.8K
10:07 73.33 73.36 73.33 73.35 4.9K
10:08 73.35 73.37 73.34 73.36 7.1K
10:09 73.36 73.39 73.36 73.39 6.3K
10:10 73.37 73.38 73.33 73.33 9.6K
10:11 73.31 73.40 73.31 73.33 9.2K
10:12 73.32 73.34 73.32 73.34 4.3K
10:13 73.35 73.40 73.33 73.40 5.6K
10:14 73.35 73.36 73.35 73.35 6.1K
10:15 73.39 73.39 73.32 73.34 7.0K
10:16 73.32 73.38 73.29 73.37 12.2K
10:17 73.33 73.36 73.33 73.35 19.9K
10:18 73.33 73.41 73.30 73.37 20.6K
10:19 73.27 73.29 73.25 73.27 8.1K
10:20 73.27 73.30 73.26 73.30 4.8K
10:21 73.33 73.33 73.20 73.22 10.9K
10:22 73.19 73.28 73.19 73.28 17.8K
10:23 73.27 73.29 73.26 73.28 8.1K
10:24 73.25 73.34 73.25 73.31 10.5K
10:25 73.30 73.31 73.24 73.28 18.7K
10:26 73.24 73.30 73.24 73.30 10.4K
10:27 73.28 73.36 73.28 73.29 17.0K
10:28 73.29 73.30 73.22 73.22 13.4K
10:29 73.23 73.23 73.16 73.16 10.3K
10:30 73.18 73.19 73.02 73.03 30.8K
10:31 73.01 73.09 73.01 73.09 12.7K
10:32 73.06 73.13 73.05 73.10 14.8K
10:33 73.09 73.13 73.07 73.08 11.9K
10:34 73.10 73.17 73.07 73.07 20.6K
10:35 73.07 73.07 73.04 73.05 7.7K
10:36 73.03 73.04 72.99 73.03 19.8K
10:37 73.02 73.03 72.97 72.97 12.3K
10:38 72.98 73.00 72.93 72.93 9.9K
10:39 72.91 73.02 72.91 73.02 9.3K
10:40 73.02 73.05 73.00 73.05 5.7K
10:41 73.04 73.04 72.93 72.93 8.6K
10:42 72.95 72.99 72.93 72.99 8.7K
10:43 72.99 72.99 72.89 72.89 12.0K
10:44 72.88 72.90 72.86 72.90 11.7K
10:45 72.88 72.92 72.88 72.91 7.1K
10:46 72.90 72.95 72.90 72.93 7.0K
10:47 72.92 72.92 72.90 72.90 5.0K
10:48 72.88 72.88 72.84 72.85 4.7K
10:49 72.85 72.87 72.84 72.87 6.8K
10:50 72.86 72.86 72.74 72.74 9.2K
10:51 72.73 72.80 72.72 72.78 19.3K
10:52 72.79 72.79 72.71 72.71 10.7K
10:53 72.70 72.73 72.69 72.72 6.7K
10:54 72.71 72.71 72.67 72.68 12.2K
10:55 72.69 72.69 72.58 72.59 13.6K
10:56 72.58 72.58 72.41 72.49 117.2K
10:57 72.52 72.52 72.42 72.43 53.7K
10:58 72.42 72.42 72.34 72.36 17.5K
10:59 72.34 72.50 72.33 72.46 26.9K
11:00 72.48 72.48 72.42 72.47 11.9K
11:01 72.51 72.51 72.48 72.50 5.9K
11:02 72.50 72.62 72.50 72.58 21.2K
11:03 72.58 72.59 72.56 72.59 2.8K
11:04 72.62 72.63 72.55 72.61 10.6K
11:05 72.62 72.63 72.62 72.63 3.4K
11:06 72.60 72.62 72.54 72.56 11.9K
11:07 72.51 72.52 72.49 72.51 8.8K
11:08 72.51 72.51 72.47 72.49 15.6K
11:09 72.49 72.53 72.48 72.52 20.1K
11:10 72.50 72.50 72.46 72.49 9.7K
11:11 72.49 72.52 72.47 72.49 10.6K
11:12 72.50 72.54 72.50 72.53 9.3K
11:13 72.51 72.51 72.45 72.45 4.4K
11:14 72.45 72.49 72.43 72.49 5.2K
11:15 72.50 72.61 72.50 72.61 5.1K
11:16 72.59 72.62 72.58 72.60 17.0K
11:17 72.61 72.66 72.61 72.64 5.2K
11:18 72.64 72.65 72.61 72.62 5.2K
11:19 72.62 72.65 72.61 72.65 2.3K
11:20 72.65 72.65 72.63 72.64 3.9K
11:21 72.64 72.65 72.63 72.64 4.1K
11:22 72.60 72.66 72.60 72.66 6.3K
11:23 72.66 72.66 72.63 72.63 3.6K
11:24 72.66 72.67 72.65 72.67 3.5K
11:25 72.68 72.68 72.67 72.68 2.8K
11:26 72.68 72.75 72.67 72.75 6.6K
11:27 72.81 72.81 72.76 72.80 9.8K
11:28 72.84 72.86 72.84 72.83 13.9K
11:29 72.84 72.89 72.82 72.84 14.9K
11:30 72.85 72.86 72.84 72.84 2.6K
11:31 72.81 72.84 72.81 72.81 3.3K
11:32 72.83 72.83 72.83 72.83 1.4K
11:33 72.83 72.87 72.83 72.86 3.5K
11:34 72.87 72.88 72.87 72.88 1.5K
11:35 72.90 72.92 72.90 72.91 88.6K
11:36 72.91 72.93 72.83 72.83 10.0K
11:37 72.80 72.81 72.79 72.80 9.8K
11:38 72.85 72.85 72.76 72.80 12.0K
11:39 72.79 72.86 72.79 72.86 3.5K
11:40 72.84 72.86 72.84 72.86 2.6K
11:41 72.86 72.90 72.85 72.90 8.4K
11:42 72.89 72.91 72.89 72.90 6.5K
11:43 72.91 72.92 72.90 72.91 8.6K
11:44 72.92 72.94 72.89 72.89 8.9K
11:45 72.90 72.94 72.90 72.92 5.4K
11:46 72.93 72.97 72.93 72.97 5.3K
11:47 72.97 72.97 72.90 72.90 3.6K
11:48 72.90 72.95 72.90 72.94 4.7K
11:49 72.91 72.91 72.91 72.91 3.1K
11:50 72.90 72.90 72.88 72.89 3.5K
11:51 72.89 72.90 72.85 72.86 5.2K
11:52 72.82 72.82 72.78 72.79 4.2K
11:53 72.81 72.84 72.81 72.83 3.1K
11:54 72.83 72.83 72.82 72.82 2.9K
11:55 72.78 72.80 72.76 72.80 4.8K
11:56 72.81 72.81 72.79 72.80 3.6K
11:57 72.82 72.82 72.81 72.81 2.5K
11:58 72.82 72.82 72.80 72.80 0.4K
11:59 72.82 72.85 72.79 72.79 7.8K
12:00 72.81 72.84 72.81 72.83 1.6K
12:01 72.84 72.84 72.83 72.83 2.5K
12:02 72.84 72.85 72.84 72.85 1.3K
12:03 72.87 72.90 72.87 72.90 3.6K
12:04 72.91 72.91 72.91 72.91 1.1K
12:05 72.91 72.93 72.91 72.92 4.3K
12:06 72.95 72.96 72.94 72.96 4.4K
12:07 72.94 72.94 72.92 72.93 3.4K
12:08 72.93 72.98 72.92 72.97 5.7K
12:09 72.94 72.97 72.94 72.97 7.5K
12:10 72.98 73.00 72.98 73.00 3.4K
12:11 73.00 73.00 73.00 73.00 2.2K
12:12 72.98 73.00 72.98 73.00 5.1K
12:13 73.01 73.04 73.01 73.04 3.8K
12:14 73.06 73.06 73.00 73.00 19.9K
12:15 73.01 73.06 72.99 73.06 6.8K
12:16 73.09 73.09 73.06 73.07 30.8K
12:17 73.04 73.05 73.04 73.05 11.6K
12:18 73.04 73.04 73.02 73.02 13.1K
12:19 73.02 73.03 73.02 73.03 4.8K
12:20 73.01 73.01 72.95 72.95 7.4K
12:21 72.94 72.94 72.89 72.89 8.4K
12:22 72.87 72.89 72.87 72.89 7.5K
12:23 72.88 72.88 72.86 72.87 5.2K
12:24 72.87 72.87 72.84 72.84 4.1K
12:25 72.85 72.85 72.81 72.83 7.6K
12:26 72.88 72.88 72.88 72.88 4.0K
12:28 72.88 72.89 72.87 72.89 3.4K
12:29 72.88 72.88 72.87 72.86 4.5K
12:30 72.87 72.92 72.87 72.92 4.2K
12:31 72.91 72.92 72.91 72.92 3.0K
12:32 72.93 72.93 72.89 72.89 1.8K
12:33 72.91 72.91 72.91 72.91 2.0K
12:34 72.92 72.92 72.88 72.88 4.9K
12:35 72.89 72.91 72.89 72.91 4.0K
12:36 72.96 72.96 72.96 72.96 0.3K
12:37 72.95 72.95 72.94 72.94 2.9K
12:38 72.93 72.96 72.93 72.96 3.1K
12:39 72.96 72.96 72.96 72.96 0.9K
12:40 72.94 72.94 72.93 72.94 3.6K
12:41 72.99 72.99 72.99 72.99 5.7K
12:42 72.97 72.97 72.93 72.93 4.5K
12:43 72.93 72.93 72.90 72.90 1.9K
12:44 72.90 72.90 72.88 72.88 8.6K
12:45 72.89 72.91 72.89 72.91 4.4K
12:46 72.89 72.89 72.89 72.89 1.3K
12:47 72.89 72.89 72.89 72.89 1.1K
12:48 72.89 72.89 72.89 72.89 1.2K
12:49 72.90 72.90 72.90 72.90 1.3K
12:50 72.89 72.89 72.88 72.88 4.3K
12:51 72.87 72.87 72.83 72.86 5.7K
12:52 72.86 72.90 72.86 72.90 3.3K
12:53 72.90 72.90 72.88 72.88 4.0K
12:54 72.88 72.89 72.88 72.89 2.3K
12:55 72.93 72.94 72.93 72.93 2.5K
12:56 72.96 72.96 72.95 72.95 4.2K
12:57 72.95 72.97 72.95 72.97 2.5K
12:58 72.97 72.97 72.95 72.95 3.1K
12:59 72.98 72.98 72.97 72.97 3.5K
13:00 72.97 72.97 72.95 72.95 2.2K
13:01 72.97 72.98 72.97 72.98 2.9K
13:02 73.00 73.03 73.00 73.03 2.6K
13:03 73.03 73.03 73.00 73.01 4.5K
13:04 73.04 73.04 73.03 73.03 2.2K
13:05 73.02 73.02 73.02 73.02 0.7K
13:06 73.01 73.01 72.96 72.96 8.5K
13:07 72.95 72.96 72.95 72.95 2.3K
13:08 72.96 72.96 72.96 72.96 4.6K
13:09 72.99 73.01 72.99 73.01 4.1K
13:10 72.99 72.99 72.99 72.99 1.4K
13:11 73.01 73.02 73.01 73.02 6.8K
13:13 73.05 73.09 73.04 73.09 4.8K
13:14 73.09 73.09 73.09 73.09 2.7K
13:15 73.07 73.07 73.06 73.06 3.1K
13:16 73.08 73.08 73.06 73.06 3.1K
13:17 73.08 73.11 73.08 73.10 5.0K
13:18 73.08 73.08 73.08 73.08 8.2K
13:19 73.07 73.08 73.07 73.08 1.8K
13:20 73.07 73.09 73.07 73.09 2.5K
13:21 73.11 73.11 73.09 73.09 2.3K
13:22 73.09 73.09 73.09 73.09 0.4K
13:23 73.09 73.10 73.09 73.10 3.3K
13:24 73.10 73.16 73.09 73.16 8.5K
13:25 73.14 73.15 73.14 73.15 2.3K
13:26 73.14 73.14 73.11 73.12 3.0K
13:27 73.10 73.10 73.07 73.09 4.2K
13:28 73.07 73.08 73.07 73.07 3.3K
13:29 73.05 73.06 73.04 73.06 7.5K
13:30 73.09 73.09 73.04 73.04 2.9K
13:31 73.03 73.06 73.03 73.06 2.4K
13:32 73.04 73.06 72.98 72.98 10.6K
13:33 72.95 72.95 72.95 72.95 0.5K
13:34 72.95 72.96 72.95 72.96 4.1K
13:35 72.95 72.98 72.95 72.98 3.0K
13:36 72.99 72.99 72.98 72.98 1.2K
13:37 72.97 73.01 72.97 73.00 2.7K
13:38 73.01 73.05 73.01 73.05 4.7K
13:39 73.05 73.07 73.05 73.07 6.6K
13:40 73.06 73.08 73.06 73.08 3.6K
13:41 73.07 73.10 73.07 73.10 3.7K
13:42 73.07 73.07 73.07 73.07 5.1K
13:43 73.09 73.09 73.08 73.08 38.0K
13:44 73.08 73.15 73.08 73.15 7.8K
13:45 73.14 73.14 73.13 73.13 2.6K
13:46 73.14 73.14 73.13 73.13 2.6K
13:47 73.14 73.15 73.14 73.15 5.6K
13:48 73.16 73.20 73.16 73.19 3.6K
13:49 73.23 73.25 73.23 73.25 4.7K
13:50 73.24 73.24 73.23 73.23 5.7K
13:51 73.25 73.25 73.21 73.21 5.3K
13:52 73.20 73.22 73.20 73.19 5.9K
13:53 73.20 73.26 73.20 73.26 12.8K
13:54 73.23 73.23 73.23 73.23 2.8K
13:55 73.25 73.27 73.25 73.25 4.5K
13:56 73.25 73.26 73.25 73.25 4.5K
13:57 73.24 73.26 73.24 73.25 2.9K
13:58 73.25 73.25 73.20 73.20 4.3K
13:59 73.20 73.21 73.20 73.20 4.4K
14:00 73.22 73.27 73.22 73.27 7.1K
14:01 73.28 73.28 73.25 73.25 1.9K
14:02 73.26 73.27 73.26 73.26 3.2K
14:03 73.27 73.27 73.27 73.27 4.2K
14:04 73.30 73.31 73.30 73.31 1.9K
14:05 73.31 73.31 73.31 73.31 3.4K
14:06 73.28 73.28 73.23 73.23 6.8K
14:07 73.24 73.28 73.24 73.28 10.8K
14:08 73.25 73.25 73.25 73.25 1.7K
14:09 73.24 73.26 73.24 73.24 7.3K
14:10 73.23 73.25 73.23 73.24 1.8K
14:11 73.24 73.24 73.23 73.23 4.0K
14:12 73.23 73.23 73.23 73.23 0.6K
14:13 73.24 73.24 73.23 73.23 3.1K
14:14 73.24 73.25 73.24 73.25 3.7K
14:15 73.26 73.26 73.25 73.25 3.6K
14:16 73.24 73.24 73.20 73.20 3.8K
14:17 73.20 73.20 73.19 73.19 7.2K
14:18 73.17 73.19 73.16 73.16 7.7K
14:19 73.15 73.16 73.15 73.15 4.2K
14:20 73.15 73.15 73.09 73.10 8.6K
14:21 73.08 73.08 73.02 73.02 4.0K
14:22 73.01 73.02 72.98 72.98 6.4K
14:23 72.98 73.00 72.98 73.00 7.3K
14:24 72.98 73.00 72.96 72.98 5.5K
14:25 72.98 72.98 72.97 72.98 2.1K
14:26 72.97 72.97 72.96 72.97 5.3K
14:27 72.97 72.99 72.96 72.98 6.0K
14:28 72.98 72.98 72.95 72.95 5.3K
14:29 72.95 72.99 72.95 72.99 8.1K
14:30 73.00 73.02 73.00 73.02 2.6K
14:31 73.02 73.04 73.02 73.04 6.7K
14:32 73.04 73.06 73.04 73.06 4.5K
14:33 73.04 73.04 73.04 73.04 2.3K
14:34 73.06 73.06 73.04 73.04 4.9K
14:35 73.03 73.04 73.03 73.04 5.6K
14:36 73.03 73.03 73.02 73.03 5.7K
14:37 73.03 73.03 73.00 73.03 11.1K
14:38 73.03 73.03 73.02 73.02 5.6K
14:39 73.06 73.06 73.02 73.02 6.8K
14:40 73.04 73.04 73.02 73.02 4.6K
14:41 73.03 73.03 73.00 73.00 3.3K
14:42 73.01 73.02 73.01 73.02 7.9K
14:43 73.03 73.03 73.01 73.01 5.3K
14:44 73.02 73.02 72.98 72.98 9.6K
14:45 72.97 72.97 72.97 72.97 1.6K
14:46 72.98 72.98 72.97 72.97 7.4K
14:47 72.97 72.97 72.95 72.97 8.0K
14:48 72.98 73.04 72.98 72.99 12.6K
14:49 73.01 73.01 73.00 73.00 4.8K
14:50 73.00 73.01 72.97 72.97 8.1K
14:51 72.99 73.00 72.97 73.00 10.1K
14:52 73.01 73.04 73.01 73.04 6.5K
14:53 73.07 73.07 73.06 73.06 3.0K
14:54 73.04 73.04 73.03 73.04 3.1K
14:55 73.04 73.10 73.04 73.09 10.4K
14:56 73.09 73.12 73.09 73.12 3.6K
14:57 73.11 73.15 73.11 73.11 8.8K
14:58 73.13 73.13 73.09 73.09 11.7K
14:59 73.09 73.09 73.07 73.07 3.6K
15:00 73.10 73.11 73.05 73.05 20.5K
15:01 73.05 73.06 73.04 73.04 25.0K
15:02 73.05 73.05 72.99 72.99 29.4K
15:03 72.96 72.99 72.92 72.92 22.7K
15:04 72.91 72.92 72.89 72.89 8.9K
15:05 72.90 72.91 72.87 72.91 23.9K
15:06 72.92 72.94 72.92 72.94 10.2K
15:07 72.94 72.94 72.91 72.92 8.9K
15:08 72.93 72.93 72.89 72.89 6.4K
15:09 72.90 72.90 72.87 72.86 14.9K
15:10 72.85 72.87 72.84 72.87 10.9K
15:11 72.89 72.89 72.87 72.88 28.0K
15:12 72.88 72.88 72.86 72.87 10.7K
15:13 72.88 72.88 72.81 72.84 81.7K
15:14 72.84 72.86 72.83 72.83 22.5K
15:15 72.85 72.85 72.82 72.82 13.3K
15:16 72.82 72.85 72.82 72.83 11.5K
15:17 72.83 72.83 72.82 72.82 6.3K
15:18 72.81 72.88 72.81 72.87 57.5K
15:19 72.85 72.89 72.84 72.85 36.3K
15:20 72.88 72.90 72.88 72.88 56.1K
15:21 72.88 72.88 72.87 72.88 43.0K
15:22 72.88 72.90 72.88 72.88 45.7K
15:23 72.87 72.87 72.84 72.87 14.0K
15:24 72.90 72.90 72.88 72.89 13.3K
15:25 72.89 72.90 72.88 72.89 13.6K
15:26 72.89 72.98 72.89 72.97 34.5K
15:27 72.97 72.97 72.89 72.89 29.2K
15:28 72.88 72.89 72.81 72.84 48.7K
15:29 72.85 72.85 72.83 72.84 9.8K
15:30 72.88 72.88 72.82 72.85 34.2K
15:31 72.83 72.85 72.79 72.79 40.5K
15:32 72.81 72.88 72.81 72.84 30.9K
15:33 72.85 72.88 72.84 72.88 24.1K
15:34 72.90 72.95 72.90 72.93 17.6K
15:35 72.92 72.92 72.84 72.84 26.6K
15:36 72.84 72.85 72.83 72.85 11.9K
15:37 72.81 72.85 72.79 72.84 22.4K
15:38 72.84 72.84 72.83 72.83 12.6K
15:39 72.84 72.84 72.76 72.76 40.1K
15:40 72.76 72.77 72.73 72.74 23.3K
15:41 72.74 72.77 72.74 72.77 25.7K
15:42 72.77 72.77 72.72 72.74 35.5K
15:43 72.74 72.74 72.68 72.68 15.2K
15:44 72.61 72.69 72.60 72.66 38.9K
15:45 72.66 72.66 72.57 72.57 149.0K
15:46 72.57 72.58 72.53 72.53 43.8K
15:47 72.56 72.57 72.51 72.51 76.1K
15:48 72.51 72.53 72.49 72.52 22.8K
15:49 72.52 72.55 72.48 72.54 75.6K
15:50 72.55 72.64 72.55 72.60 72.7K
15:51 72.65 72.75 72.65 72.74 53.6K
15:52 72.72 72.77 72.70 72.77 71.2K
15:53 72.75 72.78 72.73 72.76 58.2K
15:54 72.76 72.84 72.75 72.81 89.8K
15:55 72.82 72.82 72.73 72.74 94.9K
15:56 72.75 72.80 72.72 72.73 68.2K
15:57 72.73 72.73 72.64 72.67 95.1K
15:58 72.65 72.65 72.57 72.57 96.7K
15:59 72.56 72.56 72.49 72.50 1,333.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据