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 73.15 73.32 73.15 73.32 34.1K
09:31 73.55 73.94 73.55 73.94 9.1K
09:32 73.88 74.05 73.88 73.97 5.8K
09:33 73.95 74.33 73.95 74.07 16.4K
09:34 73.89 73.89 73.69 73.69 64.7K
09:35 73.51 73.64 73.51 73.60 9.6K
09:36 73.60 73.73 73.60 73.64 12.3K
09:37 73.62 73.64 73.45 73.59 18.1K
09:38 73.66 73.73 73.55 73.59 12.1K
09:39 73.55 73.69 73.55 73.69 6.1K
09:40 73.64 73.65 73.57 73.57 7.7K
09:41 73.63 73.63 73.58 73.61 55.9K
09:42 73.53 73.53 73.42 73.45 20.3K
09:43 73.47 73.47 73.31 73.31 16.8K
09:44 73.29 73.36 73.09 73.17 23.4K
09:45 73.17 73.19 73.11 73.15 14.1K
09:46 73.19 73.25 73.19 73.20 5.0K
09:47 73.21 73.33 73.21 73.31 15.2K
09:48 73.31 73.31 73.27 73.27 15.1K
09:49 73.19 73.29 73.18 73.29 13.5K
09:50 73.29 73.35 73.29 73.30 10.7K
09:51 73.40 73.40 73.31 73.33 11.6K
09:52 73.34 73.50 73.34 73.43 147.8K
09:53 73.43 73.43 73.35 73.35 8.7K
09:54 73.32 73.45 73.31 73.35 16.7K
09:55 73.35 73.45 73.34 73.42 6.8K
09:56 73.44 73.48 73.44 73.44 16.6K
09:57 73.46 73.55 73.42 73.45 87.9K
09:58 73.45 73.45 73.21 73.21 57.3K
09:59 73.20 73.22 73.13 73.13 9.6K
10:00 73.10 73.15 73.09 73.13 16.5K
10:01 73.11 73.13 73.09 73.11 67.4K
10:02 73.10 73.16 73.09 73.13 13.9K
10:03 73.17 73.17 73.10 73.11 14.4K
10:04 73.13 73.20 73.11 73.17 22.2K
10:05 73.16 73.22 73.15 73.19 10.4K
10:06 73.19 73.26 73.18 73.26 11.1K
10:07 73.22 73.25 73.19 73.22 18.4K
10:08 73.22 73.22 73.16 73.18 10.3K
10:09 73.17 73.25 73.17 73.24 12.6K
10:10 73.21 73.23 73.20 73.23 9.8K
10:11 73.23 73.24 73.15 73.15 7.6K
10:12 73.13 73.17 73.12 73.13 13.7K
10:13 73.13 73.21 73.13 73.21 44.4K
10:14 73.22 73.22 73.18 73.20 12.9K
10:15 73.23 73.24 73.16 73.23 20.9K
10:16 73.23 73.23 73.15 73.18 13.0K
10:17 73.16 73.19 73.11 73.19 28.9K
10:18 73.19 73.19 73.13 73.15 9.7K
10:19 73.10 73.14 73.09 73.14 17.4K
10:20 73.13 73.13 72.95 72.96 10.9K
10:21 72.91 72.91 72.85 72.88 10.4K
10:22 72.85 72.92 72.83 72.83 18.4K
10:23 72.84 72.84 72.75 72.81 19.5K
10:24 72.79 72.80 72.75 72.76 17.4K
10:25 72.73 72.73 72.63 72.63 13.0K
10:26 72.60 72.66 72.60 72.64 15.2K
10:27 72.64 72.68 72.61 72.61 22.3K
10:28 72.63 72.70 72.63 72.67 47.4K
10:29 72.67 72.67 72.62 72.64 14.0K
10:30 72.63 72.68 72.63 72.65 23.8K
10:31 72.63 72.63 72.57 72.58 7.7K
10:32 72.56 72.67 72.54 72.67 11.9K
10:33 72.67 72.67 72.64 72.64 8.1K
10:34 72.63 72.66 72.59 72.65 10.4K
10:35 72.66 72.66 72.55 72.55 17.4K
10:36 72.55 72.55 72.42 72.42 8.1K
10:37 72.39 72.39 72.34 72.35 5.7K
10:38 72.32 72.32 72.29 72.29 5.3K
10:39 72.29 72.34 72.25 72.33 11.4K
10:40 72.33 72.38 72.33 72.33 6.7K
10:41 72.30 72.35 72.29 72.33 9.8K
10:42 72.33 72.34 72.26 72.34 10.2K
10:43 72.35 72.37 72.31 72.32 11.6K
10:44 72.32 72.39 72.32 72.39 5.2K
10:45 72.36 72.43 72.36 72.43 8.6K
10:46 72.42 72.45 72.42 72.43 12.2K
10:47 72.44 72.45 72.43 72.45 5.5K
10:48 72.46 72.46 72.40 72.41 6.9K
10:49 72.40 72.42 72.38 72.38 6.4K
10:50 72.39 72.40 72.33 72.33 11.0K
10:51 72.33 72.33 72.30 72.33 11.7K
10:52 72.37 72.39 72.36 72.36 4.9K
10:53 72.34 72.36 72.34 72.35 9.0K
10:54 72.32 72.32 72.28 72.32 10.3K
10:55 72.30 72.33 72.30 72.31 6.2K
10:56 72.32 72.36 72.25 72.25 9.6K
10:57 72.25 72.28 72.25 72.28 4.2K
10:58 72.26 72.28 72.24 72.28 10.2K
10:59 72.25 72.29 72.25 72.28 5.8K
11:00 72.28 72.29 72.26 72.29 62.6K
11:01 72.30 72.30 72.23 72.27 9.8K
11:02 72.23 72.27 72.23 72.26 8.0K
11:03 72.34 72.34 72.31 72.31 9.2K
11:04 72.31 72.31 72.31 72.31 20.6K
11:05 72.30 72.32 72.28 72.28 7.1K
11:06 72.28 72.41 72.27 72.40 64.1K
11:07 72.40 72.40 72.36 72.36 3.5K
11:08 72.36 72.42 72.35 72.41 8.7K
11:09 72.39 72.47 72.38 72.44 12.6K
11:10 72.42 72.42 72.34 72.34 148.2K
11:11 72.34 72.34 72.30 72.31 4.2K
11:12 72.31 72.31 72.22 72.22 7.1K
11:13 72.22 72.26 72.19 72.25 16.3K
11:14 72.26 72.26 72.19 72.20 9.0K
11:15 72.20 72.24 72.20 72.23 6.5K
11:16 72.23 72.24 72.18 72.18 15.9K
11:17 72.17 72.17 72.12 72.15 12.4K
11:18 72.15 72.17 72.15 72.17 3.9K
11:19 72.17 72.17 72.13 72.15 6.6K
11:20 72.14 72.16 72.14 72.14 6.2K
11:21 72.15 72.16 72.13 72.15 8.2K
11:22 72.16 72.18 72.14 72.14 6.1K
11:23 72.15 72.15 72.12 72.13 4.6K
11:24 72.14 72.33 72.14 72.33 26.6K
11:25 72.33 72.33 72.25 72.28 24.0K
11:26 72.26 72.27 72.24 72.27 20.8K
11:27 72.25 72.25 72.22 72.24 22.7K
11:28 72.24 72.31 72.24 72.31 9.2K
11:29 72.29 72.30 72.28 72.28 7.3K
11:30 72.29 72.34 72.28 72.32 8.9K
11:31 72.33 72.39 72.32 72.35 17.3K
11:32 72.33 72.33 72.23 72.23 5.6K
11:33 72.24 72.31 72.21 72.21 41.5K
11:34 72.21 72.21 72.18 72.18 34.8K
11:35 72.18 72.22 72.18 72.22 6.9K
11:36 72.24 72.24 72.23 72.23 2.5K
11:37 72.26 72.30 72.25 72.27 26.8K
11:38 72.30 72.30 72.27 72.30 5.1K
11:39 72.27 72.28 72.26 72.26 7.0K
11:40 72.25 72.25 72.22 72.23 26.8K
11:41 72.23 72.23 72.14 72.16 13.7K
11:42 72.16 72.18 72.16 72.18 4.7K
11:43 72.23 72.23 72.17 72.19 6.0K
11:44 72.20 72.20 72.18 72.18 6.8K
11:45 72.18 72.22 72.18 72.19 14.2K
11:46 72.18 72.24 72.18 72.24 8.0K
11:47 72.28 72.29 72.26 72.26 6.4K
11:48 72.25 72.26 72.24 72.26 6.3K
11:49 72.24 72.24 72.18 72.18 8.0K
11:50 72.13 72.13 72.10 72.10 4.6K
11:51 72.12 72.16 72.09 72.14 11.7K
11:52 72.17 72.17 72.14 72.15 7.4K
11:53 72.11 72.11 72.06 72.06 4.1K
11:54 72.06 72.08 72.04 72.06 5.2K
11:55 72.05 72.06 72.03 72.03 13.4K
11:56 72.00 72.00 71.96 71.97 7.9K
11:57 71.97 72.03 71.97 72.00 10.2K
11:58 72.02 72.04 72.02 72.02 9.7K
11:59 72.01 72.03 71.95 71.97 11.0K
12:00 71.96 71.97 71.92 71.94 14.4K
12:01 71.94 72.02 71.91 71.99 23.3K
12:02 71.99 71.99 71.96 71.96 20.3K
12:03 71.96 71.96 71.93 71.93 10.9K
12:04 71.95 72.02 71.95 72.01 16.4K
12:05 72.01 72.01 71.99 72.00 6.6K
12:06 71.98 72.01 71.95 71.97 7.7K
12:07 71.94 71.98 71.94 71.94 7.8K
12:08 71.94 71.94 71.90 71.92 5.5K
12:09 71.90 71.93 71.89 71.89 8.4K
12:10 71.90 71.92 71.90 71.92 4.0K
12:11 71.92 71.92 71.92 71.92 2.4K
12:12 71.91 71.91 71.85 71.86 5.4K
12:13 71.85 71.87 71.85 71.87 6.3K
12:14 71.91 71.92 71.86 71.89 18.2K
12:15 71.88 71.92 71.88 71.92 9.7K
12:16 71.98 71.98 71.98 71.98 2.9K
12:17 71.96 71.99 71.96 71.99 3.8K
12:18 71.99 72.00 71.96 71.97 11.2K
12:19 71.91 71.92 71.84 71.86 240.7K
12:20 71.86 71.88 71.86 71.86 13.6K
12:21 71.86 71.92 71.83 71.92 11.0K
12:22 71.92 71.94 71.92 71.92 6.9K
12:23 71.93 71.96 71.93 71.94 5.0K
12:24 71.93 71.95 71.92 71.93 6.4K
12:25 71.96 71.97 71.94 71.94 6.4K
12:26 71.92 71.92 71.83 71.83 17.8K
12:27 71.84 71.85 71.78 71.78 6.3K
12:28 71.78 71.78 71.75 71.76 5.2K
12:29 71.75 71.76 71.74 71.76 3.4K
12:30 71.75 71.76 71.74 71.74 5.7K
12:31 71.75 71.78 71.75 71.76 5.1K
12:32 71.77 71.80 71.77 71.79 32.6K
12:33 71.80 71.84 71.80 71.82 22.4K
12:34 71.82 71.84 71.82 71.84 6.7K
12:35 71.85 71.85 71.80 71.80 4.9K
12:36 71.79 71.79 71.78 71.79 4.8K
12:37 71.76 71.78 71.73 71.72 7.3K
12:38 71.72 71.75 71.72 71.75 5.8K
12:39 71.76 71.76 71.73 71.73 5.8K
12:40 71.73 71.76 71.73 71.76 4.4K
12:41 71.77 71.80 71.77 71.80 4.2K
12:42 71.79 71.83 71.79 71.83 10.2K
12:43 71.82 71.85 71.81 71.82 5.9K
12:44 71.82 71.85 71.81 71.85 7.2K
12:45 71.85 71.86 71.85 71.85 2.5K
12:46 71.85 71.85 71.81 71.81 8.0K
12:47 71.81 71.82 71.79 71.81 4.2K
12:48 71.81 71.81 71.76 71.76 4.8K
12:49 71.76 71.77 71.71 71.71 6.7K
12:50 71.70 71.71 71.69 71.71 4.0K
12:51 71.67 71.74 71.66 71.72 6.0K
12:52 71.76 71.78 71.76 71.78 5.7K
12:53 71.80 71.80 71.77 71.77 6.8K
12:54 71.75 71.75 71.72 71.72 4.2K
12:55 71.73 71.76 71.73 71.73 7.6K
12:56 71.68 71.68 71.64 71.64 4.2K
12:57 71.64 71.65 71.64 71.65 5.9K
12:58 71.67 71.71 71.67 71.71 4.1K
12:59 71.70 71.70 71.66 71.66 4.9K
13:00 71.65 71.73 71.65 71.73 7.9K
13:01 71.73 71.74 71.71 71.74 8.0K
13:02 71.73 71.73 71.71 71.72 3.5K
13:03 71.72 71.72 71.69 71.72 4.0K
13:04 71.70 71.70 71.66 71.66 8.3K
13:05 71.68 71.69 71.67 71.67 3.2K
13:06 71.66 71.69 71.66 71.69 6.1K
13:07 71.68 71.69 71.68 71.69 6.4K
13:08 71.70 71.70 71.70 71.70 3.3K
13:09 71.70 71.70 71.69 71.69 4.9K
13:10 71.69 71.73 71.69 71.73 4.2K
13:11 71.72 71.74 71.71 71.73 6.5K
13:12 71.73 71.77 71.73 71.77 4.0K
13:13 71.85 71.85 71.77 71.78 17.3K
13:14 71.77 71.84 71.75 71.84 15.2K
13:15 71.83 71.83 71.73 71.73 20.1K
13:16 71.72 71.72 71.70 71.70 5.0K
13:17 71.71 71.71 71.70 71.71 4.6K
13:18 71.72 71.72 71.68 71.68 3.9K
13:19 71.68 71.69 71.68 71.68 5.8K
13:20 71.68 71.71 71.68 71.70 5.1K
13:21 71.70 71.72 71.68 71.68 7.5K
13:22 71.71 71.74 71.71 71.74 2.7K
13:23 71.73 71.74 71.73 71.74 4.6K
13:24 71.74 71.75 71.73 71.73 7.8K
13:25 71.73 71.78 71.73 71.76 11.5K
13:26 71.76 71.80 71.74 71.77 15.9K
13:27 71.76 71.80 71.74 71.80 6.0K
13:28 71.79 71.81 71.77 71.77 14.5K
13:29 71.79 71.82 71.79 71.81 5.5K
13:30 71.81 71.89 71.81 71.86 19.0K
13:31 71.88 71.88 71.86 71.86 7.3K
13:32 71.88 71.90 71.88 71.90 10.7K
13:33 71.92 71.93 71.89 71.89 14.3K
13:34 71.93 71.93 71.92 71.92 9.4K
13:35 71.91 71.92 71.90 71.90 4.3K
13:36 71.93 71.93 71.91 71.91 11.6K
13:37 71.92 71.93 71.92 71.93 7.0K
13:38 71.92 71.93 71.92 71.93 7.2K
13:39 71.94 71.95 71.93 71.95 10.9K
13:40 71.97 71.97 71.94 71.94 6.9K
13:41 71.91 71.93 71.91 71.93 10.5K
13:42 71.94 71.97 71.94 71.94 9.8K
13:43 71.93 71.93 71.91 71.92 6.4K
13:44 71.91 71.93 71.91 71.93 2.5K
13:45 71.92 71.94 71.91 71.94 8.2K
13:46 71.94 71.94 71.91 71.91 6.5K
13:47 71.92 71.94 71.92 71.94 5.4K
13:48 71.94 71.94 71.93 71.93 2.3K
13:49 71.93 71.93 71.88 71.89 13.5K
13:50 71.89 71.89 71.86 71.86 16.0K
13:51 71.86 71.86 71.84 71.84 8.2K
13:52 71.84 71.86 71.82 71.82 6.8K
13:53 71.82 71.84 71.81 71.84 8.4K
13:54 71.83 71.84 71.83 71.83 8.4K
13:56 71.84 71.84 71.84 71.83 6.2K
13:57 71.81 71.82 71.81 71.82 7.5K
13:58 71.81 71.88 71.81 71.86 49.0K
13:59 71.86 71.88 71.84 71.84 10.6K
14:00 71.84 71.84 71.76 71.78 12.7K
14:01 71.78 71.85 71.78 71.84 18.1K
14:02 71.83 71.84 71.82 71.83 5.4K
14:03 71.81 71.81 71.80 71.80 2.3K
14:04 71.80 71.80 71.75 71.75 8.6K
14:05 71.76 71.76 71.72 71.74 3.8K
14:06 71.76 71.84 71.76 71.84 10.8K
14:07 71.84 71.85 71.80 71.82 17.4K
14:08 71.83 71.84 71.82 71.83 8.1K
14:09 71.84 71.85 71.81 71.81 5.1K
14:10 71.82 71.83 71.80 71.83 6.8K
14:11 71.84 71.84 71.84 71.83 5.1K
14:12 71.85 71.88 71.85 71.86 4.7K
14:13 71.86 71.86 71.85 71.85 2.2K
14:14 71.87 71.87 71.87 71.87 2.4K
14:15 71.87 71.87 71.84 71.84 8.6K
14:16 71.83 71.83 71.83 71.83 3.4K
14:17 71.83 71.84 71.83 71.83 5.0K
14:18 71.84 71.85 71.82 71.82 6.8K
14:19 71.82 71.82 71.77 71.80 7.8K
14:20 71.79 71.80 71.79 71.80 1.7K
14:21 71.80 71.82 71.80 71.81 5.3K
14:22 71.82 71.83 71.78 71.78 8.8K
14:23 71.79 71.79 71.67 71.67 13.8K
14:24 71.67 71.71 71.67 71.70 12.8K
14:25 71.71 71.72 71.70 71.70 6.3K
14:26 71.70 71.71 71.69 71.70 5.9K
14:27 71.70 71.70 71.69 71.69 5.5K
14:28 71.68 71.75 71.68 71.74 18.1K
14:29 71.74 71.75 71.74 71.74 11.1K
14:30 71.75 71.80 71.75 71.80 7.3K
14:31 71.79 71.82 71.79 71.82 7.4K
14:32 71.82 71.82 71.82 71.82 6.3K
14:33 71.81 71.81 71.79 71.80 6.2K
14:34 71.75 71.76 71.70 71.72 16.2K
14:35 71.72 71.75 71.72 71.73 13.2K
14:36 71.74 71.74 71.74 71.74 0.6K
14:37 71.75 71.80 71.74 71.78 14.2K
14:38 71.76 71.76 71.76 71.76 2.7K
14:39 71.78 71.80 71.75 71.80 16.5K
14:40 71.80 71.80 71.79 71.80 3.7K
14:41 71.80 71.82 71.80 71.82 8.1K
14:42 71.81 71.81 71.79 71.79 6.4K
14:43 71.79 71.81 71.79 71.79 12.5K
14:44 71.79 71.80 71.77 71.78 5.5K
14:45 71.80 71.85 71.80 71.83 15.7K
14:46 71.83 71.83 71.81 71.82 5.0K
14:47 71.81 71.83 71.78 71.80 8.9K
14:48 71.79 71.79 71.79 71.79 3.2K
14:49 71.79 71.79 71.75 71.75 8.7K
14:50 71.73 71.73 71.73 71.73 9.0K
14:51 71.73 71.73 71.71 71.72 13.7K
14:52 71.71 71.72 71.68 71.71 10.8K
14:53 71.68 71.68 71.66 71.66 4.4K
14:54 71.68 71.72 71.68 71.71 9.7K
14:55 71.69 71.70 71.62 71.62 19.4K
14:56 71.63 71.66 71.61 71.65 16.0K
14:57 71.64 71.64 71.62 71.62 8.4K
14:58 71.61 71.65 71.61 71.62 15.4K
14:59 71.62 71.62 71.59 71.61 28.0K
15:00 71.60 71.64 71.56 71.64 21.3K
15:01 71.64 71.66 71.62 71.63 36.6K
15:02 71.64 71.71 71.64 71.71 24.3K
15:03 71.70 71.70 71.60 71.60 14.1K
15:04 71.62 71.63 71.61 71.61 9.4K
15:05 71.59 71.63 71.59 71.61 18.3K
15:06 71.56 71.59 71.56 71.58 15.3K
15:07 71.58 71.59 71.58 71.59 7.6K
15:08 71.58 71.58 71.58 71.58 8.4K
15:09 71.58 71.58 71.54 71.54 7.2K
15:10 71.53 71.54 71.51 71.54 8.8K
15:11 71.53 71.54 71.51 71.51 11.3K
15:12 71.52 71.52 71.47 71.47 13.9K
15:13 71.48 71.48 71.45 71.46 29.4K
15:14 71.49 71.49 71.48 71.48 10.8K
15:15 71.49 71.49 71.43 71.43 7.6K
15:16 71.43 71.45 71.40 71.45 16.2K
15:17 71.46 71.53 71.46 71.53 16.0K
15:18 71.54 71.57 71.54 71.56 6.0K
15:19 71.56 71.59 71.56 71.58 12.5K
15:20 71.61 71.63 71.59 71.59 18.5K
15:21 71.59 71.61 71.59 71.61 16.2K
15:22 71.61 71.62 71.59 71.62 27.8K
15:23 71.62 71.65 71.61 71.61 13.6K
15:24 71.61 71.61 71.59 71.61 14.8K
15:25 71.60 71.61 71.60 71.60 13.3K
15:26 71.60 71.64 71.55 71.55 30.8K
15:27 71.54 71.54 71.51 71.52 12.9K
15:28 71.48 71.48 71.43 71.45 21.7K
15:29 71.48 71.50 71.48 71.48 35.1K
15:30 71.48 71.49 71.41 71.41 22.2K
15:31 71.41 71.44 71.39 71.39 40.2K
15:32 71.40 71.41 71.38 71.40 30.8K
15:33 71.38 71.38 71.34 71.34 18.4K
15:34 71.35 71.36 71.31 71.31 14.7K
15:35 71.31 71.32 71.27 71.31 21.5K
15:36 71.31 71.36 71.31 71.34 18.5K
15:37 71.32 71.34 71.25 71.25 12.0K
15:38 71.24 71.28 71.24 71.28 20.0K
15:39 71.29 71.33 71.29 71.32 13.0K
15:40 71.30 71.30 71.23 71.27 38.4K
15:41 71.27 71.33 71.25 71.31 31.7K
15:42 71.29 71.32 71.28 71.32 19.1K
15:43 71.32 71.33 71.31 71.31 14.5K
15:44 71.30 71.31 71.26 71.29 17.5K
15:45 71.30 71.32 71.26 71.26 29.1K
15:46 71.26 71.27 71.23 71.23 20.0K
15:47 71.22 71.26 71.22 71.26 26.6K
15:48 71.26 71.27 71.20 71.24 41.1K
15:49 71.24 71.44 71.24 71.42 68.3K
15:50 71.39 71.39 71.20 71.21 28.1K
15:51 71.23 71.24 71.12 71.13 67.5K
15:52 71.19 71.25 71.19 71.24 39.4K
15:53 71.24 71.31 71.20 71.28 42.8K
15:54 71.27 71.27 71.21 71.21 39.0K
15:55 71.19 71.25 71.18 71.23 75.6K
15:56 71.23 71.23 71.20 71.20 74.8K
15:57 71.20 71.21 71.10 71.12 68.4K
15:58 71.13 71.13 70.99 70.99 116.8K
15:59 70.99 71.03 70.78 70.78 1,747.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据