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 72.95 73.01 72.89 72.89 40.1K
09:31 72.93 73.43 72.93 73.43 5.9K
09:32 73.30 73.31 73.30 73.31 2.4K
09:33 73.29 73.38 73.28 73.34 4.8K
09:34 73.34 73.36 73.03 73.15 35.8K
09:35 73.04 73.29 73.04 73.25 9.0K
09:36 73.25 73.26 73.19 73.25 7.5K
09:37 73.25 73.25 73.09 73.11 21.3K
09:38 73.15 73.27 73.08 73.19 12.8K
09:39 73.19 73.19 73.16 73.17 2.0K
09:40 73.17 73.25 73.03 73.03 9.7K
09:41 73.02 73.02 72.98 72.98 5.7K
09:42 73.00 73.08 73.00 73.04 8.5K
09:43 73.05 73.05 73.01 73.01 6.5K
09:44 73.02 73.22 73.01 73.22 30.5K
09:45 73.22 73.26 73.18 73.26 19.8K
09:46 73.26 73.26 73.15 73.17 6.1K
09:47 73.15 73.20 73.14 73.14 6.6K
09:48 73.15 73.21 73.15 73.17 15.3K
09:49 73.23 73.27 72.99 72.99 14.8K
09:50 73.03 73.10 73.03 73.09 10.0K
09:51 73.15 73.16 73.13 73.13 7.4K
09:52 73.14 73.18 73.12 73.18 8.2K
09:53 73.18 73.21 73.18 73.21 5.4K
09:54 73.21 73.21 73.15 73.15 5.2K
09:55 73.17 73.36 73.16 73.35 15.1K
09:56 73.41 73.49 73.41 73.49 5.5K
09:57 73.52 73.57 73.40 73.42 9.5K
09:58 73.41 73.47 73.40 73.47 12.4K
09:59 73.48 73.52 73.46 73.47 10.0K
10:00 73.50 73.54 73.41 73.52 14.3K
10:01 73.51 73.56 73.50 73.56 10.9K
10:02 73.56 73.62 73.51 73.62 13.7K
10:03 73.65 73.72 73.63 73.72 9.0K
10:04 73.77 73.77 73.73 73.73 7.7K
10:05 73.73 73.79 73.71 73.79 24.8K
10:06 73.69 73.71 73.66 73.67 25.4K
10:07 73.75 73.75 73.71 73.74 25.3K
10:08 73.79 73.82 73.76 73.81 10.8K
10:09 73.79 73.86 73.79 73.82 9.4K
10:10 73.85 73.95 73.85 73.90 11.6K
10:11 73.91 73.95 73.89 73.95 7.3K
10:12 73.91 73.95 73.89 73.90 12.8K
10:13 73.90 73.98 73.90 73.98 6.0K
10:14 73.93 73.94 73.91 73.92 7.7K
10:15 73.90 74.00 73.90 73.94 6.6K
10:16 73.91 73.91 73.87 73.89 6.8K
10:17 73.92 73.92 73.81 73.82 7.4K
10:18 73.82 73.90 73.82 73.89 8.1K
10:19 73.89 73.94 73.85 73.85 9.0K
10:20 73.90 73.90 73.79 73.84 10.5K
10:21 73.81 73.81 73.77 73.79 3.9K
10:22 73.77 73.77 73.73 73.73 11.5K
10:23 73.74 73.78 73.74 73.76 8.7K
10:24 73.71 73.71 73.65 73.65 4.4K
10:25 73.67 73.68 73.64 73.64 11.9K
10:26 73.66 73.67 73.59 73.59 13.6K
10:27 73.58 73.64 73.58 73.64 16.8K
10:28 73.64 73.75 73.64 73.71 24.1K
10:29 73.74 73.80 73.74 73.77 8.6K
10:30 73.80 73.82 73.76 73.81 9.9K
10:31 73.81 73.81 73.71 73.76 11.2K
10:32 73.74 73.75 73.73 73.74 7.2K
10:33 73.80 73.80 73.74 73.77 7.0K
10:34 73.79 73.79 73.72 73.73 5.4K
10:35 73.73 73.77 73.73 73.77 7.7K
10:36 73.80 73.84 73.79 73.79 11.6K
10:37 73.75 73.76 73.75 73.76 2.2K
10:38 73.72 73.76 73.72 73.73 7.9K
10:39 73.71 73.71 73.69 73.71 3.1K
10:40 73.70 73.79 73.70 73.79 10.2K
10:41 73.80 73.80 73.73 73.72 10.2K
10:42 73.74 73.81 73.74 73.81 7.8K
10:43 73.82 73.82 73.81 73.82 1.9K
10:44 73.81 73.84 73.81 73.82 6.4K
10:45 73.82 73.83 73.78 73.78 6.8K
10:46 73.74 73.79 73.69 73.69 9.8K
10:47 73.71 73.72 73.66 73.66 12.3K
10:48 73.69 73.71 73.68 73.68 3.7K
10:49 73.66 73.73 73.65 73.72 5.5K
10:50 73.73 73.75 73.73 73.74 3.1K
10:51 73.76 73.76 73.74 73.75 4.1K
10:52 73.76 73.76 73.74 73.74 2.3K
10:53 73.70 73.71 73.67 73.67 6.2K
10:54 73.66 73.66 73.65 73.66 4.9K
10:55 73.67 73.69 73.65 73.66 14.6K
10:56 73.68 73.69 73.66 73.66 3.2K
10:57 73.66 73.69 73.65 73.66 8.0K
10:58 73.67 73.69 73.62 73.62 8.8K
10:59 73.60 73.67 73.60 73.67 6.6K
11:00 73.67 73.71 73.67 73.69 7.9K
11:01 73.71 73.72 73.70 73.70 4.8K
11:02 73.71 73.71 73.66 73.69 23.3K
11:03 73.71 73.79 73.71 73.76 8.7K
11:04 73.77 73.84 73.77 73.83 5.5K
11:05 73.84 73.85 73.79 73.81 20.2K
11:06 73.86 73.91 73.86 73.90 7.8K
11:07 73.87 73.87 73.84 73.83 9.5K
11:08 73.82 73.82 73.81 73.82 5.9K
11:09 73.81 73.82 73.80 73.82 4.3K
11:10 73.86 73.90 73.86 73.90 5.6K
11:11 73.88 73.90 73.87 73.90 10.2K
11:12 73.89 73.93 73.88 73.88 11.0K
11:13 73.89 73.92 73.89 73.90 5.7K
11:14 73.91 73.92 73.91 73.91 7.5K
11:15 73.90 73.93 73.90 73.93 5.5K
11:16 73.94 73.94 73.94 73.94 2.5K
11:17 73.94 73.94 73.94 73.94 2.8K
11:18 73.94 73.94 73.93 73.93 4.8K
11:19 73.94 73.97 73.94 73.96 3.6K
11:20 73.97 73.97 73.93 73.93 6.3K
11:21 73.95 73.95 73.86 73.86 13.7K
11:22 73.86 73.86 73.78 73.78 11.5K
11:23 73.78 73.78 73.73 73.73 3.9K
11:24 73.72 73.78 73.71 73.78 10.9K
11:25 73.78 73.78 73.76 73.78 4.8K
11:26 73.78 73.81 73.71 73.71 35.3K
11:27 73.72 73.79 73.72 73.79 12.5K
11:28 73.78 73.79 73.76 73.76 10.6K
11:29 73.70 73.74 73.70 73.74 10.3K
11:30 73.72 73.74 73.72 73.72 7.4K
11:31 73.74 73.77 73.73 73.77 8.5K
11:32 73.78 73.78 73.70 73.70 5.5K
11:33 73.72 73.72 73.72 73.72 3.2K
11:34 73.73 73.73 73.71 73.71 3.0K
11:35 73.71 73.72 73.65 73.70 16.1K
11:36 73.76 73.85 73.76 73.80 15.5K
11:37 73.78 73.79 73.70 73.71 10.6K
11:38 73.68 73.71 73.68 73.71 5.7K
11:39 73.70 73.71 73.68 73.71 6.2K
11:40 73.70 73.72 73.69 73.69 2.7K
11:41 73.71 73.76 73.71 73.74 11.4K
11:42 73.74 73.75 73.73 73.74 11.0K
11:43 73.75 73.75 73.71 73.71 8.8K
11:44 73.72 73.72 73.72 73.72 1.7K
11:45 73.74 73.74 73.72 73.72 3.5K
11:46 73.73 73.73 73.64 73.64 5.8K
11:47 73.67 73.67 73.64 73.64 4.5K
11:48 73.64 73.64 73.55 73.56 91.4K
11:49 73.55 73.55 73.53 73.53 5.5K
11:50 73.53 73.55 73.53 73.55 4.1K
11:51 73.57 73.57 73.56 73.56 3.5K
11:52 73.57 73.59 73.49 73.50 14.1K
11:53 73.49 73.50 73.49 73.50 6.9K
11:54 73.51 73.56 73.51 73.56 10.1K
11:55 73.53 73.55 73.53 73.55 8.8K
11:56 73.57 73.63 73.57 73.63 5.1K
11:57 73.64 73.64 73.60 73.60 4.9K
11:58 73.61 73.61 73.58 73.60 4.8K
11:59 73.62 73.62 73.60 73.60 3.1K
12:00 73.60 73.62 73.60 73.60 4.6K
12:01 73.60 73.61 73.57 73.57 22.5K
12:02 73.56 73.58 73.56 73.56 73.0K
12:03 73.58 73.58 73.55 73.55 5.5K
12:04 73.54 73.54 73.52 73.52 2.4K
12:05 73.51 73.51 73.50 73.50 3.6K
12:06 73.50 73.53 73.50 73.53 7.3K
12:07 73.55 73.60 73.55 73.60 6.5K
12:08 73.60 73.63 73.60 73.63 4.2K
12:09 73.65 73.65 73.58 73.58 3.7K
12:10 73.58 73.59 73.57 73.59 3.6K
12:11 73.60 73.62 73.59 73.61 7.1K
12:12 73.60 73.60 73.58 73.60 5.4K
12:13 73.58 73.58 73.52 73.52 4.0K
12:14 73.53 73.53 73.52 73.53 6.3K
12:15 73.53 73.54 73.53 73.54 5.3K
12:16 73.55 73.55 73.51 73.51 6.7K
12:17 73.49 73.54 73.49 73.54 4.8K
12:18 73.50 73.57 73.50 73.54 11.1K
12:19 73.54 73.64 73.54 73.64 7.1K
12:20 73.62 73.64 73.58 73.58 13.2K
12:21 73.58 73.58 73.54 73.54 7.3K
12:22 73.59 73.63 73.59 73.63 24.0K
12:23 73.62 73.65 73.61 73.65 4.7K
12:24 73.63 73.63 73.61 73.62 3.4K
12:25 73.61 73.63 73.60 73.63 5.0K
12:26 73.65 73.66 73.63 73.63 6.8K
12:27 73.63 73.63 73.57 73.59 6.5K
12:28 73.57 73.59 73.55 73.56 9.0K
12:29 73.60 73.60 73.58 73.58 6.4K
12:30 73.57 73.63 73.57 73.63 7.2K
12:31 73.63 73.63 73.62 73.61 3.9K
12:32 73.58 73.59 73.56 73.56 5.9K
12:33 73.55 73.55 73.54 73.54 3.6K
12:34 73.52 73.52 73.51 73.51 3.1K
12:35 73.49 73.52 73.49 73.51 13.4K
12:36 73.51 73.52 73.51 73.51 5.8K
12:37 73.50 73.50 73.48 73.48 3.0K
12:38 73.48 73.50 73.48 73.49 14.9K
12:39 73.53 73.56 73.53 73.56 4.7K
12:40 73.56 73.56 73.54 73.54 10.0K
12:41 73.54 73.55 73.54 73.55 8.4K
12:42 73.59 73.64 73.59 73.64 8.6K
12:43 73.63 73.66 73.62 73.65 7.5K
12:44 73.67 73.69 73.67 73.69 2.9K
12:45 73.69 73.75 73.69 73.70 14.7K
12:46 73.69 73.69 73.62 73.66 8.7K
12:47 73.66 73.66 73.64 73.64 5.1K
12:48 73.65 73.65 73.63 73.64 9.4K
12:49 73.64 73.64 73.64 73.64 2.6K
12:50 73.64 73.66 73.59 73.58 12.6K
12:51 73.65 73.65 73.61 73.63 8.8K
12:52 73.63 73.63 73.59 73.59 3.7K
12:53 73.58 73.58 73.57 73.57 2.5K
12:54 73.59 73.59 73.59 73.59 5.9K
12:55 73.58 73.60 73.58 73.60 4.5K
12:56 73.61 73.61 73.57 73.59 8.2K
12:57 73.60 73.61 73.57 73.57 4.5K
12:58 73.59 73.62 73.58 73.60 3.9K
12:59 73.58 73.59 73.58 73.58 5.5K
13:00 73.57 73.60 73.57 73.60 11.1K
13:01 73.62 73.62 73.60 73.61 2.9K
13:02 73.62 73.62 73.55 73.55 4.5K
13:03 73.53 73.54 73.53 73.54 4.0K
13:04 73.54 73.55 73.53 73.55 3.6K
13:05 73.56 73.57 73.55 73.57 4.2K
13:06 73.56 73.60 73.56 73.60 5.1K
13:07 73.58 73.58 73.57 73.58 6.9K
13:09 73.58 73.58 73.55 73.57 13.0K
13:10 73.58 73.58 73.56 73.56 16.0K
13:11 73.58 73.58 73.58 73.58 0.4K
13:12 73.56 73.60 73.56 73.60 6.2K
13:13 73.61 73.65 73.60 73.64 70.2K
13:14 73.67 73.70 73.67 73.70 3.4K
13:15 73.70 73.73 73.70 73.73 3.0K
13:16 73.74 73.74 73.72 73.73 7.0K
13:17 73.73 73.73 73.72 73.73 2.7K
13:18 73.74 73.75 73.74 73.74 8.0K
13:19 73.75 73.75 73.67 73.67 10.4K
13:20 73.70 73.75 73.70 73.73 15.8K
13:21 73.73 73.74 73.73 73.73 5.0K
13:22 73.70 73.71 73.68 73.68 27.7K
13:23 73.70 73.72 73.70 73.71 2.1K
13:24 73.70 73.73 73.70 73.73 8.1K
13:25 73.72 73.73 73.72 73.73 5.6K
13:26 73.74 73.75 73.73 73.73 6.7K
13:27 73.71 73.72 73.69 73.71 15.2K
13:28 73.71 73.71 73.68 73.70 4.7K
13:29 73.70 73.71 73.70 73.71 2.9K
13:30 73.70 73.70 73.70 73.70 2.1K
13:31 73.70 73.70 73.68 73.70 7.9K
13:32 73.70 73.70 73.68 73.69 7.7K
13:33 73.67 73.68 73.67 73.67 3.0K
13:34 73.67 73.72 73.67 73.71 6.0K
13:35 73.70 73.73 73.70 73.72 6.9K
13:36 73.72 73.72 73.68 73.68 7.5K
13:37 73.68 73.68 73.66 73.66 6.2K
13:38 73.66 73.67 73.64 73.64 16.6K
13:39 73.63 73.64 73.61 73.61 11.7K
13:40 73.61 73.61 73.61 73.61 4.1K
13:41 73.60 73.61 73.60 73.61 10.9K
13:42 73.61 73.65 73.61 73.65 14.1K
13:43 73.66 73.66 73.64 73.64 4.0K
13:44 73.65 73.65 73.64 73.64 6.4K
13:45 73.62 73.62 73.61 73.62 6.8K
13:46 73.64 73.64 73.64 73.64 2.5K
13:47 73.63 73.64 73.63 73.64 6.5K
13:48 73.63 73.65 73.63 73.63 5.0K
13:49 73.63 73.69 73.62 73.69 7.5K
13:50 73.69 73.71 73.68 73.70 5.2K
13:51 73.71 73.71 73.69 73.70 5.7K
13:52 73.75 73.75 73.73 73.73 3.9K
13:53 73.73 73.73 73.69 73.71 4.8K
13:54 73.71 73.74 73.71 73.74 4.5K
13:55 73.73 73.73 73.63 73.65 14.2K
13:56 73.64 73.64 73.63 73.63 3.5K
13:57 73.64 73.65 73.64 73.64 5.2K
13:58 73.62 73.63 73.62 73.62 6.3K
13:59 73.61 73.61 73.59 73.59 6.3K
14:00 73.60 73.61 73.60 73.61 6.4K
14:01 73.59 73.59 73.56 73.56 6.4K
14:02 73.54 73.62 73.52 73.54 42.0K
14:03 73.52 73.56 73.52 73.56 3.7K
14:04 73.54 73.55 73.54 73.55 1.2K
14:05 73.55 73.55 73.51 73.51 6.1K
14:06 73.51 73.53 73.51 73.53 3.7K
14:07 73.54 73.55 73.54 73.54 4.1K
14:08 73.51 73.54 73.51 73.54 5.1K
14:09 73.54 73.56 73.54 73.55 4.5K
14:10 73.54 73.54 73.54 73.54 2.8K
14:11 73.55 73.55 73.54 73.55 4.3K
14:12 73.56 73.56 73.51 73.52 4.0K
14:13 73.52 73.52 73.50 73.50 4.9K
14:14 73.51 73.52 73.50 73.51 8.1K
14:15 73.50 73.55 73.50 73.55 8.8K
14:16 73.54 73.54 73.53 73.53 3.1K
14:17 73.51 73.53 73.51 73.52 6.5K
14:18 73.54 73.54 73.52 73.52 5.6K
14:19 73.55 73.55 73.55 73.55 3.0K
14:20 73.54 73.57 73.54 73.57 5.2K
14:21 73.57 73.61 73.56 73.61 7.2K
14:22 73.62 73.62 73.62 73.61 3.4K
14:23 73.63 73.63 73.63 73.63 89.7K
14:24 73.67 73.67 73.66 73.66 3.4K
14:25 73.68 73.70 73.68 73.69 5.9K
14:26 73.69 73.73 73.69 73.73 7.9K
14:27 73.73 73.73 73.73 73.73 2.2K
14:28 73.72 73.74 73.70 73.70 7.7K
14:29 73.73 73.73 73.73 73.73 2.7K
14:30 73.72 73.74 73.72 73.72 4.4K
14:31 73.72 73.72 73.71 73.71 1.7K
14:32 73.69 73.69 73.68 73.68 6.7K
14:33 73.66 73.67 73.66 73.67 5.5K
14:34 73.67 73.67 73.65 73.67 6.8K
14:35 73.67 73.67 73.64 73.65 5.8K
14:36 73.66 73.66 73.65 73.66 2.5K
14:37 73.66 73.67 73.66 73.67 6.1K
14:38 73.67 73.68 73.66 73.66 4.6K
14:39 73.65 73.66 73.63 73.63 4.2K
14:40 73.62 73.63 73.61 73.63 6.8K
14:41 73.66 73.66 73.65 73.65 2.0K
14:42 73.64 73.69 73.64 73.68 19.0K
14:43 73.68 73.69 73.64 73.64 8.4K
14:44 73.66 73.66 73.60 73.61 5.6K
14:45 73.59 73.59 73.57 73.57 5.7K
14:46 73.58 73.60 73.56 73.56 8.2K
14:47 73.55 73.56 73.54 73.54 4.5K
14:48 73.53 73.53 73.50 73.50 4.9K
14:49 73.49 73.49 73.45 73.47 3.9K
14:50 73.47 73.47 73.42 73.42 9.9K
14:52 73.42 73.42 73.41 73.41 4.7K
14:53 73.44 73.44 73.42 73.42 5.7K
14:54 73.41 73.42 73.40 73.42 5.1K
14:55 73.41 73.41 73.35 73.36 7.1K
14:56 73.36 73.37 73.35 73.36 16.1K
14:57 73.36 73.40 73.36 73.40 10.7K
14:58 73.38 73.39 73.37 73.39 5.3K
14:59 73.42 73.45 73.42 73.43 6.7K
15:00 73.43 73.44 73.43 73.44 5.3K
15:01 73.43 73.47 73.43 73.43 7.0K
15:02 73.43 73.44 73.41 73.44 7.2K
15:03 73.44 73.44 73.41 73.41 7.3K
15:04 73.40 73.40 73.38 73.38 6.4K
15:05 73.38 73.38 73.37 73.38 4.4K
15:06 73.38 73.38 73.35 73.35 4.6K
15:07 73.35 73.37 73.34 73.36 5.3K
15:08 73.35 73.35 73.32 73.32 6.8K
15:09 73.32 73.34 73.32 73.34 7.6K
15:10 73.33 73.41 73.33 73.41 13.8K
15:11 73.42 73.43 73.42 73.43 5.0K
15:12 73.44 73.44 73.43 73.44 4.2K
15:13 73.43 73.43 73.41 73.41 5.1K
15:14 73.41 73.41 73.38 73.40 9.4K
15:15 73.41 73.44 73.41 73.43 7.9K
15:16 73.42 73.42 73.42 73.42 1.9K
15:17 73.41 73.41 73.39 73.39 7.6K
15:18 73.39 73.39 73.37 73.37 5.7K
15:19 73.37 73.39 73.37 73.38 7.4K
15:20 73.41 73.42 73.41 73.42 4.4K
15:21 73.42 73.46 73.42 73.46 7.6K
15:22 73.43 73.43 73.41 73.41 6.0K
15:23 73.41 73.41 73.40 73.41 7.6K
15:24 73.41 73.41 73.38 73.38 9.7K
15:25 73.37 73.37 73.32 73.33 8.7K
15:26 73.33 73.35 73.33 73.35 4.9K
15:27 73.36 73.36 73.31 73.33 12.3K
15:28 73.33 73.33 73.31 73.31 4.0K
15:29 73.31 73.33 73.30 73.33 3.9K
15:30 73.34 73.44 73.33 73.39 26.7K
15:31 73.41 73.41 73.40 73.41 5.6K
15:32 73.43 73.48 73.43 73.48 9.1K
15:33 73.49 73.52 73.47 73.52 10.2K
15:34 73.53 73.53 73.51 73.51 11.3K
15:35 73.50 73.50 73.45 73.46 47.6K
15:36 73.47 73.49 73.46 73.49 19.4K
15:37 73.49 73.54 73.49 73.54 15.1K
15:38 73.52 73.58 73.51 73.53 33.1K
15:39 73.55 73.57 73.53 73.57 12.2K
15:40 73.56 73.57 73.56 73.57 10.8K
15:41 73.56 73.57 73.54 73.57 11.7K
15:42 73.57 73.58 73.55 73.56 10.5K
15:43 73.56 73.56 73.53 73.55 11.9K
15:44 73.55 73.55 73.53 73.53 15.4K
15:45 73.53 73.54 73.49 73.53 18.5K
15:46 73.52 73.52 73.48 73.49 19.0K
15:47 73.49 73.49 73.45 73.45 16.0K
15:48 73.44 73.47 73.43 73.46 19.4K
15:49 73.45 73.45 73.42 73.42 21.4K
15:50 73.41 73.44 73.37 73.43 21.8K
15:51 73.43 73.44 73.35 73.35 20.2K
15:52 73.33 73.35 73.32 73.33 29.4K
15:53 73.33 73.38 73.32 73.36 32.7K
15:54 73.36 73.40 73.35 73.36 32.0K
15:55 73.34 73.38 73.34 73.37 50.9K
15:56 73.37 73.37 73.34 73.35 41.9K
15:57 73.35 73.38 73.35 73.38 59.3K
15:58 73.36 73.38 73.32 73.32 80.5K
15:59 73.33 73.43 73.31 73.43 577.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据