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 72.92 72.92 72.80 72.92 19.1K
09:31 72.92 72.98 72.80 72.80 2.6K
09:32 72.88 72.95 72.75 72.75 7.6K
09:33 72.69 72.99 72.67 72.90 8.7K
09:34 72.90 72.93 72.81 72.93 1.0K
09:35 72.87 72.87 72.78 72.79 2.5K
09:36 72.87 72.93 72.87 72.93 8.3K
09:37 72.99 73.01 72.94 72.96 10.4K
09:38 72.94 72.94 72.89 72.89 1.9K
09:39 72.89 72.97 72.89 72.94 14.4K
09:40 72.83 72.83 72.73 72.81 5.1K
09:41 72.85 72.90 72.85 72.90 4.7K
09:42 72.85 72.86 72.81 72.86 6.7K
09:43 72.86 72.93 72.86 72.93 4.0K
09:44 72.93 72.94 72.89 72.94 3.6K
09:45 72.92 73.03 72.92 72.92 6.3K
09:46 72.91 72.91 72.86 72.88 2.8K
09:47 72.87 72.87 72.83 72.85 13.3K
09:48 72.86 72.86 72.86 72.86 1.2K
09:49 72.82 72.91 72.82 72.91 4.7K
09:50 72.91 72.98 72.91 72.93 101.3K
09:51 72.93 73.07 72.93 73.05 15.5K
09:52 73.05 73.06 73.01 73.05 15.7K
09:53 73.06 73.06 72.99 73.03 7.8K
09:54 73.04 73.07 73.03 73.07 3.2K
09:55 73.07 73.07 73.07 73.07 1.8K
09:56 73.10 73.10 73.04 73.04 6.6K
09:58 72.98 73.00 72.96 73.00 2.9K
09:59 73.02 73.06 73.02 73.04 3.1K
10:00 73.00 73.00 72.96 72.96 4.5K
10:01 72.96 72.96 72.93 72.94 11.0K
10:02 72.97 72.97 72.90 72.96 3.1K
10:03 72.99 73.02 72.99 73.02 2.6K
10:04 73.02 73.02 73.00 73.00 9.6K
10:05 72.99 73.00 72.99 73.00 3.3K
10:06 73.00 73.05 72.93 73.03 10.2K
10:07 73.04 73.04 72.92 72.92 8.3K
10:08 72.93 72.93 72.86 72.90 11.1K
10:09 72.89 72.91 72.85 72.86 12.0K
10:10 72.89 72.89 72.81 72.81 10.9K
10:11 72.79 72.87 72.79 72.87 24.2K
10:12 72.88 72.95 72.86 72.95 15.8K
10:13 72.95 72.95 72.91 72.94 9.4K
10:14 72.91 72.96 72.91 72.91 6.9K
10:15 72.90 72.94 72.90 72.91 6.9K
10:16 72.92 72.92 72.89 72.92 2.3K
10:17 72.94 72.95 72.94 72.95 3.6K
10:18 72.95 72.98 72.95 72.98 7.3K
10:19 73.01 73.03 73.01 73.03 3.6K
10:20 73.03 73.07 73.03 73.07 1.8K
10:21 73.08 73.21 73.08 73.21 8.6K
10:22 73.25 73.29 73.25 73.29 4.2K
10:23 73.27 73.27 73.22 73.24 14.6K
10:24 73.26 73.26 73.21 73.24 9.1K
10:25 73.26 73.29 73.26 73.29 2.6K
10:26 73.28 73.28 73.22 73.27 4.3K
10:27 73.26 73.29 73.26 73.28 3.8K
10:28 73.31 73.33 73.31 73.33 3.1K
10:29 73.33 73.34 73.32 73.32 2.6K
10:30 73.33 73.33 73.28 73.28 4.3K
10:31 73.27 73.28 73.25 73.25 3.1K
10:32 73.23 73.29 73.23 73.29 6.1K
10:33 73.31 73.32 73.30 73.32 5.4K
10:34 73.31 73.34 73.31 73.34 3.2K
10:35 73.33 73.35 73.33 73.35 4.7K
10:36 73.34 73.34 73.34 73.34 1.7K
10:37 73.34 73.34 73.33 73.33 4.9K
10:38 73.34 73.36 73.29 73.29 5.2K
10:39 73.28 73.29 73.25 73.26 3.9K
10:40 73.28 73.28 73.27 73.27 3.6K
10:41 73.26 73.28 73.22 73.22 5.2K
10:42 73.22 73.22 73.18 73.18 6.8K
10:43 73.19 73.25 73.19 73.25 7.3K
10:44 73.25 73.25 73.23 73.25 5.5K
10:45 73.26 73.29 73.26 73.29 2.8K
10:46 73.28 73.28 73.23 73.22 7.1K
10:47 73.25 73.26 73.25 73.26 2.0K
10:48 73.25 73.28 73.25 73.28 4.5K
10:49 73.28 73.28 73.25 73.25 2.7K
10:50 73.20 73.22 73.20 73.22 7.3K
10:51 73.22 73.22 73.22 73.22 1.7K
10:52 73.26 73.28 73.21 73.21 8.5K
10:53 73.22 73.22 73.22 73.22 1.9K
10:54 73.22 73.22 73.21 73.21 5.0K
10:55 73.23 73.27 73.21 73.24 8.4K
10:56 73.22 73.28 73.20 73.28 5.0K
10:57 73.27 73.28 73.24 73.24 3.5K
10:58 73.20 73.21 73.20 73.21 3.8K
10:59 73.25 73.25 73.25 73.25 0.6K
11:00 73.24 73.29 73.24 73.27 5.1K
11:01 73.26 73.27 73.26 73.27 2.1K
11:02 73.27 73.27 73.24 73.26 4.6K
11:03 73.27 73.28 73.25 73.28 3.7K
11:04 73.29 73.30 73.27 73.30 3.9K
11:05 73.32 73.32 73.32 73.32 2.8K
11:06 73.31 73.32 73.31 73.32 3.5K
11:07 73.35 73.35 73.31 73.31 5.0K
11:08 73.31 73.31 73.24 73.25 7.0K
11:09 73.26 73.26 73.26 73.26 6.1K
11:10 73.29 73.31 73.28 73.31 4.0K
11:11 73.32 73.32 73.31 73.32 4.9K
11:12 73.31 73.31 73.31 73.31 0.3K
11:13 73.32 73.35 73.32 73.35 6.6K
11:14 73.39 73.41 73.39 73.41 4.4K
11:15 73.41 73.41 73.38 73.39 7.8K
11:16 73.37 73.37 73.34 73.34 5.4K
11:17 73.35 73.35 73.34 73.34 3.3K
11:18 73.33 73.37 73.33 73.36 2.7K
11:19 73.38 73.41 73.36 73.41 4.3K
11:20 73.41 73.41 73.41 73.41 2.4K
11:21 73.42 73.43 73.41 73.41 5.1K
11:22 73.41 73.41 73.41 73.41 2.2K
11:23 73.41 73.41 73.40 73.40 2.8K
11:24 73.38 73.39 73.38 73.39 2.1K
11:25 73.39 73.39 73.37 73.37 5.6K
11:26 73.36 73.36 73.33 73.33 3.2K
11:27 73.27 73.31 73.27 73.31 8.8K
11:28 73.31 73.33 73.31 73.33 3.1K
11:29 73.31 73.32 73.31 73.32 2.7K
11:30 73.33 73.34 73.31 73.31 7.9K
11:31 73.32 73.32 73.32 73.32 1.7K
11:32 73.29 73.29 73.29 73.29 4.4K
11:33 73.30 73.30 73.30 73.30 1.4K
11:34 73.29 73.32 73.29 73.32 2.6K
11:35 73.32 73.34 73.31 73.31 6.2K
11:36 73.32 73.32 73.30 73.32 4.5K
11:37 73.30 73.30 73.30 73.30 3.1K
11:38 73.32 73.32 73.32 73.32 2.1K
11:39 73.32 73.35 73.32 73.35 3.2K
11:40 73.35 73.35 73.32 73.32 1.6K
11:41 73.30 73.33 73.30 73.33 3.9K
11:42 73.34 73.41 73.34 73.41 4.0K
11:43 73.43 73.43 73.42 73.42 1.3K
11:44 73.41 73.42 73.41 73.41 2.3K
11:45 73.43 73.43 73.42 73.42 2.5K
11:46 73.40 73.40 73.39 73.39 1.9K
11:47 73.39 73.39 73.39 73.39 1.6K
11:48 73.37 73.39 73.37 73.38 3.0K
11:49 73.36 73.36 73.29 73.31 5.1K
11:50 73.31 73.31 73.29 73.29 3.5K
11:51 73.30 73.30 73.28 73.28 3.1K
11:52 73.28 73.28 73.28 73.28 0.7K
11:53 73.28 73.31 73.27 73.29 4.7K
11:54 73.32 73.32 73.32 73.32 1.5K
11:55 73.34 73.37 73.34 73.36 2.0K
11:56 73.35 73.36 73.31 73.31 10.9K
11:57 73.29 73.29 73.29 73.29 0.4K
11:58 73.29 73.30 73.29 73.30 2.4K
11:59 73.31 73.31 73.31 73.31 2.3K
12:00 73.36 73.37 73.36 73.37 4.1K
12:01 73.35 73.37 73.35 73.35 3.3K
12:02 73.38 73.38 73.38 73.38 1.8K
12:03 73.35 73.35 73.34 73.34 1.7K
12:04 73.33 73.33 73.33 73.33 1.4K
12:05 73.31 73.33 73.31 73.33 1.7K
12:06 73.31 73.31 73.28 73.30 10.7K
12:07 73.29 73.29 73.26 73.29 6.9K
12:08 73.31 73.31 73.29 73.29 14.0K
12:11 73.31 73.31 73.31 73.31 2.0K
12:12 73.31 73.31 73.26 73.26 3.9K
12:13 73.25 73.25 73.25 73.25 7.1K
12:14 73.24 73.27 73.24 73.27 2.6K
12:15 73.28 73.31 73.28 73.31 3.1K
12:16 73.31 73.32 73.29 73.29 2.0K
12:17 73.29 73.30 73.28 73.30 5.4K
12:18 73.29 73.29 73.29 73.29 11.6K
12:19 73.26 73.27 73.26 73.27 3.0K
12:20 73.27 73.27 73.26 73.26 1.1K
12:21 73.26 73.26 73.26 73.26 2.2K
12:22 73.29 73.30 73.29 73.30 3.2K
12:23 73.25 73.26 73.25 73.25 16.8K
12:24 73.26 73.26 73.20 73.20 18.5K
12:25 73.18 73.18 73.15 73.15 7.6K
12:26 73.15 73.15 73.11 73.11 11.2K
12:27 73.12 73.12 73.07 73.07 4.3K
12:28 73.05 73.07 73.04 73.04 9.0K
12:29 73.04 73.05 73.04 73.04 13.4K
12:30 73.03 73.05 73.01 73.04 11.9K
12:31 73.06 73.09 73.06 73.07 8.0K
12:32 73.08 73.10 73.08 73.10 1.4K
12:33 73.07 73.10 73.07 73.09 3.3K
12:34 73.09 73.11 73.09 73.11 3.8K
12:36 73.11 73.12 73.08 73.08 5.4K
12:37 73.08 73.08 73.08 73.08 0.6K
12:38 73.07 73.07 73.07 73.07 1.2K
12:39 73.05 73.05 73.04 73.04 3.9K
12:40 73.05 73.05 73.05 73.05 2.5K
12:42 73.05 73.05 73.04 73.04 2.3K
12:43 73.06 73.06 73.06 73.06 3.8K
12:44 73.07 73.07 73.03 73.03 4.8K
12:45 73.01 73.04 73.01 73.04 2.2K
12:46 73.04 73.06 73.04 73.05 4.6K
12:48 73.05 73.05 73.05 73.05 1.2K
12:49 73.05 73.08 73.05 73.08 1.6K
12:50 73.08 73.09 73.08 73.09 3.1K
12:51 73.10 73.10 73.10 73.10 2.1K
12:52 73.10 73.10 73.09 73.09 3.1K
12:53 73.09 73.10 73.09 73.10 3.4K
12:54 73.10 73.11 73.10 73.10 2.8K
12:55 73.10 73.12 73.10 73.12 2.9K
12:56 73.13 73.14 73.13 73.13 4.3K
12:57 73.13 73.13 73.12 73.12 1.2K
12:58 73.12 73.12 73.12 73.12 2.0K
12:59 73.15 73.15 73.15 73.15 3.7K
13:00 73.17 73.17 73.13 73.13 3.3K
13:01 73.11 73.13 73.11 73.13 5.7K
13:04 73.13 73.13 73.13 73.13 2.2K
13:05 73.12 73.12 73.11 73.11 5.2K
13:06 73.10 73.11 73.10 73.11 4.0K
13:07 73.13 73.14 73.13 73.14 5.7K
13:08 73.16 73.18 73.16 73.18 2.2K
13:09 73.18 73.18 73.17 73.18 3.0K
13:10 73.18 73.21 73.18 73.21 1.5K
13:11 73.20 73.20 73.20 73.20 0.7K
13:12 73.21 73.23 73.21 73.23 1.8K
13:13 73.24 73.24 73.24 73.24 0.1K
13:14 73.25 73.25 73.22 73.22 4.5K
13:15 73.21 73.22 73.21 73.21 2.7K
13:16 73.22 73.24 73.22 73.24 4.6K
13:18 73.24 73.25 73.24 73.25 1.0K
13:19 73.25 73.26 73.25 73.26 2.3K
13:20 73.24 73.24 73.21 73.21 3.0K
13:21 73.21 73.23 73.21 73.22 2.3K
13:22 73.21 73.22 73.21 73.22 1.8K
13:23 73.21 73.21 73.21 73.21 0.9K
13:24 73.21 73.22 73.21 73.22 4.5K
13:25 73.21 73.23 73.21 73.23 2.7K
13:26 73.24 73.26 73.24 73.26 2.2K
13:27 73.28 73.28 73.24 73.24 2.4K
13:28 73.24 73.25 73.23 73.25 2.0K
13:29 73.26 73.26 73.25 73.25 2.3K
13:30 73.26 73.26 73.26 73.26 0.4K
13:31 73.26 73.28 73.26 73.28 2.2K
13:32 73.28 73.30 73.28 73.30 3.8K
13:34 73.29 73.29 73.27 73.27 3.0K
13:35 73.27 73.27 73.27 73.27 1.1K
13:36 73.27 73.31 73.26 73.31 4.7K
13:37 73.35 73.35 73.28 73.28 9.1K
13:38 73.26 73.29 73.22 73.29 17.3K
13:39 73.26 73.27 73.25 73.25 5.4K
13:40 73.24 73.25 73.23 73.25 5.1K
13:41 73.26 73.26 73.26 73.26 1.3K
13:42 73.26 73.27 73.26 73.26 6.7K
13:43 73.26 73.26 73.24 73.24 3.2K
13:44 73.24 73.35 73.24 73.31 30.7K
13:45 73.32 73.32 73.31 73.31 1.7K
13:46 73.32 73.32 73.32 73.32 3.8K
13:47 73.29 73.31 73.29 73.31 4.4K
13:48 73.31 73.31 73.31 73.31 3.6K
13:50 73.32 73.32 73.32 73.32 1.6K
13:51 73.29 73.29 73.27 73.27 6.5K
13:52 73.25 73.25 73.24 73.24 4.1K
13:53 73.22 73.24 73.22 73.22 11.1K
13:54 73.23 73.23 73.17 73.20 13.4K
13:55 73.19 73.25 73.19 73.25 126.0K
13:56 73.26 73.26 73.26 73.26 2.9K
13:57 73.24 73.28 73.24 73.28 21.8K
13:58 73.30 73.31 73.30 73.31 2.4K
13:59 73.32 73.32 73.31 73.31 2.6K
14:00 73.32 73.38 73.32 73.38 7.8K
14:01 73.33 73.33 73.32 73.32 3.5K
14:02 73.31 73.32 73.31 73.32 80.7K
14:03 73.31 73.31 73.30 73.30 3.2K
14:04 73.33 73.33 73.33 73.33 1.8K
14:05 73.35 73.35 73.34 73.34 2.5K
14:06 73.35 73.36 73.30 73.30 7.5K
14:07 73.28 73.28 73.24 73.24 6.7K
14:08 73.22 73.22 73.17 73.17 22.1K
14:09 73.13 73.14 73.12 73.14 8.9K
14:10 73.15 73.15 73.08 73.08 13.6K
14:11 73.08 73.13 73.08 73.09 14.7K
14:12 73.14 73.14 73.12 73.12 14.0K
14:13 73.13 73.14 73.09 73.09 4.6K
14:14 73.09 73.12 73.08 73.11 11.0K
14:15 73.13 73.14 73.13 73.14 5.0K
14:16 73.15 73.15 73.14 73.14 4.4K
14:17 73.14 73.15 73.14 73.14 16.6K
14:19 73.11 73.11 73.10 73.10 2.8K
14:20 73.08 73.08 73.06 73.07 5.9K
14:21 73.07 73.07 73.06 73.06 2.4K
14:22 73.04 73.05 73.02 73.02 5.8K
14:23 73.02 73.02 73.01 73.02 3.8K
14:24 73.02 73.05 73.02 73.03 13.0K
14:25 73.05 73.05 73.05 73.05 5.7K
14:26 73.02 73.03 73.00 73.00 6.7K
14:27 73.02 73.02 73.00 73.01 4.4K
14:28 73.01 73.04 73.00 73.02 11.2K
14:29 73.00 73.00 72.95 72.95 4.5K
14:30 72.97 73.01 72.97 73.01 6.3K
14:31 73.00 73.00 73.00 73.00 3.9K
14:32 73.00 73.00 73.00 73.00 0.7K
14:33 73.01 73.02 73.01 73.02 9.7K
14:34 73.01 73.01 72.98 72.98 7.0K
14:35 72.97 73.00 72.96 72.96 11.1K
14:36 72.97 72.98 72.96 72.98 25.9K
14:37 72.96 72.96 72.92 72.92 9.7K
14:38 72.94 72.96 72.94 72.95 2.4K
14:39 72.97 73.00 72.97 73.00 5.4K
14:40 73.00 73.00 72.99 73.00 13.4K
14:41 73.03 73.05 73.03 73.04 9.2K
14:42 73.05 73.05 73.01 73.02 30.0K
14:43 73.02 73.02 73.01 73.02 8.1K
14:44 73.02 73.06 73.02 73.06 15.4K
14:45 73.06 73.08 73.06 73.08 12.5K
14:46 73.10 73.10 73.10 73.10 9.8K
14:47 73.10 73.10 73.09 73.10 7.3K
14:48 73.10 73.10 73.08 73.08 12.9K
14:49 73.08 73.09 73.07 73.07 8.2K
14:50 73.08 73.10 73.08 73.10 4.2K
14:51 73.09 73.10 73.08 73.10 7.0K
14:52 73.11 73.11 73.09 73.09 3.7K
14:53 73.10 73.13 73.10 73.11 28.0K
14:54 73.08 73.10 73.08 73.10 2.4K
14:55 73.09 73.09 73.06 73.06 3.3K
14:56 73.06 73.07 73.06 73.07 4.2K
14:57 73.06 73.06 73.04 73.06 5.3K
14:58 73.03 73.03 72.97 72.97 15.0K
14:59 72.97 72.99 72.97 72.98 9.2K
15:00 72.98 73.00 72.96 73.00 7.7K
15:01 72.98 73.01 72.98 73.01 6.4K
15:02 72.99 72.99 72.97 72.97 3.7K
15:03 72.95 72.95 72.91 72.91 4.6K
15:04 72.88 72.90 72.85 72.90 10.2K
15:05 72.91 72.92 72.90 72.90 16.3K
15:06 72.90 72.90 72.86 72.86 5.8K
15:07 72.86 72.87 72.85 72.87 11.0K
15:08 72.89 72.89 72.87 72.87 13.8K
15:09 72.89 72.90 72.89 72.90 10.1K
15:10 72.90 72.90 72.85 72.85 16.2K
15:11 72.85 72.86 72.84 72.86 6.4K
15:12 72.88 72.90 72.88 72.90 3.2K
15:13 72.90 72.90 72.89 72.90 13.0K
15:14 72.93 72.93 72.93 72.93 5.8K
15:15 72.93 72.94 72.93 72.94 8.8K
15:16 72.95 72.95 72.93 72.93 9.5K
15:17 72.93 72.95 72.93 72.94 4.4K
15:18 72.94 72.95 72.94 72.94 4.0K
15:19 72.94 72.94 72.94 72.94 5.9K
15:20 72.94 72.97 72.94 72.97 11.3K
15:21 72.97 73.01 72.97 73.01 5.4K
15:22 73.03 73.09 73.03 73.06 15.3K
15:23 73.06 73.06 73.02 73.02 5.2K
15:24 73.01 73.03 72.99 73.00 18.7K
15:25 73.00 73.00 72.97 72.97 15.3K
15:26 72.97 72.98 72.97 72.98 33.7K
15:27 72.98 72.98 72.96 72.97 6.5K
15:28 72.97 72.98 72.97 72.97 3.2K
15:29 72.97 72.97 72.94 72.95 16.8K
15:30 72.95 72.97 72.95 72.97 17.1K
15:31 72.98 72.99 72.98 72.97 19.3K
15:32 72.97 72.97 72.94 72.94 9.4K
15:33 72.94 72.94 72.89 72.89 17.6K
15:34 72.88 72.92 72.88 72.92 17.5K
15:35 72.94 72.95 72.93 72.93 5.7K
15:36 72.95 72.96 72.89 72.89 14.5K
15:37 72.90 72.90 72.84 72.88 24.2K
15:38 72.88 72.89 72.86 72.87 7.1K
15:39 72.87 72.88 72.86 72.88 11.0K
15:40 72.88 72.92 72.88 72.91 23.8K
15:41 72.90 72.92 72.87 72.92 20.5K
15:42 72.92 72.92 72.91 72.91 9.0K
15:43 72.92 72.96 72.92 72.96 17.7K
15:44 72.95 72.95 72.89 72.89 19.1K
15:45 72.89 72.95 72.89 72.95 12.7K
15:46 72.95 72.99 72.92 72.93 26.3K
15:47 72.91 72.93 72.90 72.93 16.2K
15:48 72.92 72.95 72.92 72.93 12.8K
15:49 72.92 73.00 72.92 73.00 24.2K
15:50 72.98 72.98 72.88 72.88 36.0K
15:51 72.85 72.86 72.81 72.82 18.7K
15:52 72.82 72.83 72.80 72.80 12.7K
15:53 72.80 72.82 72.77 72.79 19.2K
15:54 72.78 72.79 72.76 72.77 25.3K
15:55 72.78 72.86 72.78 72.86 35.7K
15:56 72.86 72.91 72.83 72.83 50.3K
15:57 72.83 72.83 72.77 72.77 39.7K
15:58 72.78 72.80 72.78 72.80 44.4K
15:59 72.79 72.82 72.75 72.75 603.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据