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 73.03 72.92 72.93 106.9K
09:31 72.93 72.94 71.89 71.89 25.8K
09:32 71.63 71.88 71.15 71.88 50.4K
09:33 71.89 72.14 71.71 72.14 67.5K
09:34 72.16 72.56 72.03 72.55 34.2K
09:35 72.55 72.56 72.14 72.21 23.0K
09:36 72.26 72.49 72.21 72.36 88.6K
09:37 72.37 72.44 72.32 72.32 24.9K
09:38 72.40 72.67 72.40 72.61 13.6K
09:39 72.68 72.77 72.63 72.68 11.5K
09:40 72.72 72.76 72.53 72.76 13.2K
09:41 72.79 72.87 72.70 72.74 11.3K
09:42 72.69 72.90 72.69 72.90 17.8K
09:43 72.93 73.02 72.90 72.90 20.0K
09:44 72.88 73.02 72.84 73.02 16.1K
09:45 73.01 73.08 72.94 73.04 14.5K
09:46 72.95 72.98 72.92 72.92 11.1K
09:47 72.92 72.93 72.86 72.93 15.3K
09:48 72.96 73.01 72.88 73.01 10.6K
09:49 72.95 73.01 72.93 72.95 40.8K
09:50 72.88 72.88 72.58 72.58 19.9K
09:51 72.56 72.64 72.55 72.61 18.7K
09:52 72.70 72.70 72.50 72.50 12.0K
09:53 72.47 72.54 72.27 72.29 16.0K
09:54 72.29 72.34 72.27 72.34 19.9K
09:55 72.37 72.37 72.17 72.17 18.7K
09:56 72.14 72.26 72.12 72.26 21.8K
09:57 72.33 72.34 72.28 72.31 9.8K
09:58 72.29 72.43 72.29 72.35 16.5K
09:59 72.29 72.30 72.23 72.23 8.1K
10:00 72.26 72.26 72.09 72.09 16.9K
10:01 72.14 72.20 72.14 72.19 21.4K
10:02 72.17 72.23 72.14 72.19 23.5K
10:03 72.20 72.23 72.14 72.18 9.2K
10:04 72.16 72.18 71.99 72.07 31.7K
10:05 72.01 72.10 72.01 72.02 19.1K
10:06 71.97 72.13 71.97 72.09 36.6K
10:07 72.14 72.18 72.06 72.08 12.7K
10:08 72.08 72.10 72.03 72.06 11.5K
10:09 72.09 72.18 72.09 72.15 19.3K
10:10 72.19 72.27 72.16 72.19 28.0K
10:11 72.19 72.30 72.19 72.23 14.4K
10:12 72.23 72.24 72.16 72.23 22.3K
10:13 72.17 72.23 72.17 72.19 9.7K
10:14 72.21 72.21 72.09 72.08 52.3K
10:15 72.10 72.24 72.10 72.20 37.5K
10:16 72.21 72.21 72.09 72.15 35.0K
10:17 72.17 72.17 72.00 72.02 26.8K
10:18 72.01 72.05 71.98 71.97 32.1K
10:19 71.98 71.98 71.88 71.88 11.3K
10:20 71.87 71.89 71.82 71.88 16.0K
10:21 71.86 71.89 71.80 71.89 15.6K
10:22 71.89 71.89 71.80 71.80 16.8K
10:23 71.80 71.83 71.76 71.78 11.2K
10:24 71.77 71.90 71.77 71.90 15.0K
10:25 71.91 71.96 71.86 71.86 24.5K
10:26 71.82 71.84 71.69 71.82 24.5K
10:27 71.79 71.81 71.68 71.68 20.9K
10:28 71.69 71.72 71.56 71.59 36.2K
10:29 71.62 71.76 71.62 71.75 20.5K
10:30 71.81 71.81 71.73 71.73 10.3K
10:31 71.77 71.80 71.74 71.75 17.9K
10:32 71.71 71.78 71.71 71.76 26.5K
10:33 71.75 71.75 71.67 71.72 7.3K
10:34 71.76 71.76 71.69 71.75 16.6K
10:35 71.75 71.75 71.52 71.56 43.1K
10:36 71.50 71.65 71.50 71.62 17.7K
10:37 71.60 71.60 71.40 71.40 40.0K
10:38 71.42 71.42 71.33 71.35 15.7K
10:39 71.35 71.37 71.29 71.37 23.0K
10:40 71.37 71.43 71.37 71.43 10.2K
10:41 71.44 71.45 71.36 71.36 18.5K
10:42 71.36 71.36 71.25 71.31 38.4K
10:43 71.34 71.34 71.23 71.26 11.3K
10:44 71.33 71.33 71.11 71.18 17.2K
10:45 71.19 71.22 71.19 71.19 14.1K
10:46 71.19 71.31 71.19 71.19 24.9K
10:47 71.19 71.20 71.14 71.14 14.1K
10:48 71.12 71.29 71.12 71.29 38.5K
10:49 71.29 71.34 71.18 71.18 75.4K
10:50 71.18 71.22 71.15 71.20 23.3K
10:51 71.27 71.38 71.25 71.38 13.2K
10:52 71.38 71.52 71.38 71.49 30.1K
10:53 71.45 71.55 71.45 71.55 30.4K
10:54 71.57 71.68 71.57 71.68 9.4K
10:55 71.72 71.74 71.68 71.70 13.4K
10:56 71.70 71.70 71.65 71.66 15.2K
10:57 71.72 71.72 71.60 71.63 24.6K
10:58 71.58 71.62 71.54 71.54 47.1K
10:59 71.38 71.58 71.38 71.58 75.8K
11:00 71.56 71.62 71.56 71.62 8.7K
11:01 71.61 71.71 71.61 71.69 11.0K
11:02 71.68 71.74 71.68 71.72 8.2K
11:03 71.72 71.78 71.72 71.74 12.3K
11:04 71.79 71.79 71.67 71.71 7.1K
11:05 71.72 71.73 71.72 71.73 5.2K
11:06 71.75 71.75 71.68 71.71 9.0K
11:07 71.69 71.69 71.66 71.68 9.1K
11:08 71.69 71.70 71.66 71.66 7.1K
11:09 71.67 71.68 71.64 71.68 10.2K
11:10 71.68 71.69 71.67 71.69 5.3K
11:11 71.69 71.69 71.66 71.66 25.6K
11:12 71.67 71.69 71.66 71.67 11.4K
11:13 71.68 71.75 71.66 71.70 14.6K
11:14 71.70 71.70 71.56 71.56 9.2K
11:15 71.58 71.58 71.50 71.50 14.9K
11:16 71.52 71.54 71.45 71.50 11.8K
11:17 71.50 71.58 71.50 71.58 18.0K
11:18 71.59 71.60 71.55 71.55 9.7K
11:19 71.55 71.56 71.52 71.56 9.7K
11:20 71.56 71.65 71.55 71.65 7.0K
11:21 71.65 71.65 71.62 71.63 8.7K
11:22 71.62 71.62 71.59 71.62 4.6K
11:23 71.61 71.62 71.59 71.59 11.0K
11:24 71.58 71.70 71.58 71.70 8.0K
11:25 71.71 71.71 71.65 71.66 9.4K
11:26 71.67 71.67 71.62 71.62 8.1K
11:27 71.57 71.57 71.51 71.51 15.3K
11:28 71.51 71.59 71.51 71.59 13.9K
11:29 71.68 71.68 71.65 71.65 6.6K
11:30 71.69 71.73 71.69 71.72 5.1K
11:31 71.70 71.70 71.67 71.70 6.8K
11:32 71.68 71.71 71.68 71.69 10.7K
11:33 71.71 71.72 71.70 71.72 13.8K
11:34 71.72 71.72 71.69 71.71 8.4K
11:35 71.76 71.76 71.69 71.69 16.3K
11:36 71.72 71.79 71.72 71.78 9.0K
11:37 71.78 71.85 71.78 71.85 9.1K
11:38 71.84 71.86 71.79 71.81 7.3K
11:39 71.82 71.83 71.78 71.78 8.9K
11:40 71.78 71.79 71.72 71.72 4.3K
11:41 71.78 71.78 71.75 71.78 8.8K
11:42 71.76 71.81 71.76 71.81 5.6K
11:43 71.81 71.81 71.76 71.77 5.7K
11:44 71.79 71.80 71.78 71.80 12.6K
11:45 71.76 71.76 71.68 71.68 4.8K
11:46 71.69 71.69 71.55 71.55 9.5K
11:47 71.57 71.58 71.55 71.57 11.1K
11:48 71.54 71.54 71.48 71.52 10.3K
11:49 71.52 71.54 71.51 71.52 7.3K
11:50 71.53 71.54 71.49 71.52 31.4K
11:51 71.52 71.53 71.49 71.51 12.2K
11:52 71.51 71.61 71.51 71.61 14.6K
11:53 71.63 71.67 71.60 71.61 21.3K
11:54 71.61 71.64 71.60 71.63 12.2K
11:55 71.64 71.68 71.64 71.66 16.4K
11:56 71.65 71.66 71.61 71.61 9.2K
11:57 71.54 71.57 71.50 71.57 11.3K
11:58 71.56 71.56 71.50 71.50 7.8K
11:59 71.51 71.52 71.47 71.49 11.0K
12:00 71.49 71.50 71.42 71.46 12.8K
12:01 71.48 71.48 71.40 71.48 29.2K
12:02 71.49 71.55 71.49 71.54 5.9K
12:03 71.50 71.53 71.50 71.51 5.5K
12:04 71.50 71.54 71.50 71.51 10.3K
12:05 71.52 71.52 71.49 71.49 7.5K
12:06 71.49 71.49 71.36 71.43 25.4K
12:07 71.41 71.41 71.37 71.39 3.6K
12:08 71.37 71.37 71.31 71.31 5.3K
12:09 71.30 71.33 71.30 71.33 9.8K
12:10 71.34 71.34 71.30 71.30 5.7K
12:11 71.32 71.32 71.28 71.28 3.5K
12:12 71.27 71.29 71.25 71.25 9.2K
12:13 71.25 71.25 71.21 71.21 6.7K
12:14 71.19 71.25 71.19 71.25 11.2K
12:15 71.23 71.24 71.22 71.24 3.6K
12:16 71.23 71.25 71.23 71.23 10.4K
12:17 71.22 71.22 71.17 71.17 15.2K
12:18 71.17 71.17 71.02 71.02 20.0K
12:19 71.01 71.04 71.00 71.04 8.7K
12:20 71.02 71.06 71.02 71.02 6.4K
12:21 71.02 71.03 70.99 71.01 7.4K
12:22 71.02 71.08 70.97 71.08 74.3K
12:23 71.07 71.11 71.06 71.08 27.1K
12:24 71.06 71.08 70.95 70.95 6.7K
12:25 70.95 71.05 70.95 71.05 10.0K
12:26 71.04 71.05 71.01 71.02 5.5K
12:27 71.01 71.04 71.01 71.01 5.0K
12:28 71.02 71.02 71.01 71.01 2.4K
12:29 71.01 71.02 71.01 71.01 3.9K
12:30 71.01 71.03 71.01 71.01 16.0K
12:31 71.01 71.05 71.01 71.05 7.1K
12:32 71.05 71.11 71.04 71.11 7.3K
12:33 71.15 71.25 71.15 71.19 9.1K
12:34 71.19 71.19 71.13 71.13 6.5K
12:35 71.20 71.22 71.20 71.22 6.0K
12:36 71.22 71.23 71.22 71.22 7.5K
12:37 71.22 71.22 71.18 71.18 5.7K
12:38 71.22 71.22 71.16 71.16 9.0K
12:39 71.12 71.12 71.01 71.04 6.4K
12:40 71.07 71.10 71.06 71.06 14.9K
12:41 71.08 71.15 71.08 71.15 28.1K
12:42 71.17 71.17 71.15 71.16 4.4K
12:43 71.16 71.16 71.14 71.16 5.6K
12:44 71.17 71.20 71.16 71.16 4.9K
12:45 71.16 71.19 71.15 71.17 9.4K
12:46 71.18 71.21 71.17 71.21 10.8K
12:47 71.24 71.32 71.24 71.31 14.5K
12:48 71.32 71.32 71.26 71.26 7.6K
12:49 71.23 71.24 71.23 71.24 4.3K
12:50 71.26 71.29 71.26 71.27 4.5K
12:51 71.27 71.27 71.13 71.13 13.9K
12:52 71.16 71.16 71.11 71.13 26.5K
12:53 71.15 71.15 71.13 71.13 3.9K
12:54 71.10 71.14 71.10 71.14 4.8K
12:55 71.16 71.17 71.16 71.16 4.7K
12:56 71.17 71.20 71.15 71.16 7.0K
12:57 71.15 71.23 71.15 71.22 10.9K
12:58 71.22 71.22 71.19 71.20 2.4K
12:59 71.22 71.22 71.22 71.22 4.9K
13:00 71.22 71.22 71.20 71.20 7.4K
13:01 71.21 71.21 71.18 71.20 13.2K
13:02 71.16 71.19 71.16 71.16 6.1K
13:03 71.17 71.17 71.12 71.14 5.6K
13:04 71.14 71.14 71.08 71.08 3.5K
13:05 71.08 71.08 71.04 71.04 5.4K
13:06 71.09 71.12 71.09 71.11 8.4K
13:07 71.11 71.11 71.10 71.10 4.0K
13:08 71.10 71.10 71.08 71.08 3.1K
13:09 71.09 71.09 71.08 71.08 3.2K
13:10 71.07 71.08 71.07 71.08 4.1K
13:11 71.08 71.11 71.08 71.11 5.7K
13:12 71.12 71.12 71.11 71.11 4.4K
13:13 71.11 71.12 71.06 71.06 9.3K
13:14 71.08 71.08 71.06 71.07 9.7K
13:15 71.06 71.06 71.05 71.05 3.9K
13:16 71.02 71.03 71.02 71.03 10.1K
13:17 71.02 71.06 71.02 71.05 8.2K
13:18 71.05 71.05 71.04 71.05 5.3K
13:19 71.05 71.05 71.05 71.05 3.1K
13:20 71.04 71.04 71.02 71.02 6.0K
13:21 71.03 71.04 71.00 71.03 5.8K
13:22 71.02 71.02 71.02 71.02 1.6K
13:23 71.02 71.07 71.02 71.07 24.6K
13:24 71.08 71.08 71.06 71.06 4.6K
13:25 71.05 71.07 71.05 71.06 3.2K
13:26 71.06 71.07 71.00 71.04 14.4K
13:27 71.05 71.05 71.00 71.02 15.7K
13:28 71.01 71.05 71.01 71.05 5.7K
13:29 71.10 71.10 71.07 71.07 4.3K
13:30 71.09 71.10 71.07 71.07 3.6K
13:31 71.07 71.07 71.06 71.07 1.8K
13:32 71.07 71.08 71.05 71.08 17.1K
13:33 71.11 71.11 71.07 71.08 21.2K
13:34 71.08 71.10 71.07 71.10 4.1K
13:35 71.10 71.13 71.10 71.11 4.8K
13:36 71.11 71.17 71.11 71.17 6.9K
13:37 71.18 71.21 71.18 71.21 6.9K
13:38 71.22 71.26 71.22 71.24 7.0K
13:39 71.22 71.22 71.21 71.22 5.5K
13:40 71.22 71.23 71.21 71.22 5.0K
13:41 71.19 71.19 71.18 71.18 5.4K
13:42 71.18 71.18 71.16 71.17 6.1K
13:43 71.19 71.23 71.19 71.23 6.6K
13:44 71.22 71.23 71.22 71.23 6.2K
13:45 71.23 71.30 71.22 71.30 22.0K
13:46 71.33 71.34 71.31 71.34 8.8K
13:47 71.34 71.36 71.34 71.36 12.9K
13:48 71.38 71.40 71.38 71.39 2.7K
13:49 71.39 71.41 71.39 71.41 4.8K
13:50 71.41 71.41 71.36 71.38 3.6K
13:51 71.39 71.40 71.37 71.37 7.3K
13:52 71.37 71.39 71.37 71.39 3.1K
13:53 71.39 71.39 71.36 71.39 11.1K
13:54 71.40 71.40 71.39 71.39 6.8K
13:55 71.37 71.37 71.26 71.26 6.7K
13:56 71.24 71.28 71.23 71.25 6.2K
13:57 71.25 71.30 71.25 71.29 16.9K
13:58 71.33 71.33 71.31 71.31 6.8K
13:59 71.30 71.32 71.28 71.31 5.1K
14:00 71.30 71.35 71.30 71.33 6.2K
14:01 71.33 71.35 71.33 71.35 2.5K
14:02 71.37 71.37 71.33 71.33 7.2K
14:03 71.28 71.28 71.20 71.20 11.7K
14:04 71.19 71.25 71.19 71.24 16.8K
14:05 71.26 71.26 71.25 71.26 2.4K
14:06 71.26 71.26 71.26 71.26 1.3K
14:07 71.27 71.29 71.26 71.29 16.0K
14:08 71.30 71.30 71.30 71.30 2.9K
14:09 71.30 71.30 71.27 71.28 7.1K
14:10 71.27 71.28 71.27 71.28 4.6K
14:11 71.28 71.29 71.26 71.27 6.3K
14:12 71.27 71.27 71.23 71.24 8.1K
14:13 71.25 71.25 71.23 71.23 9.1K
14:14 71.22 71.23 71.20 71.19 8.8K
14:15 71.19 71.21 71.19 71.21 3.7K
14:16 71.22 71.22 71.20 71.20 3.1K
14:17 71.21 71.21 71.17 71.17 4.9K
14:18 71.17 71.17 71.16 71.16 4.4K
14:19 71.17 71.24 71.17 71.24 14.8K
14:20 71.23 71.23 71.21 71.21 4.5K
14:21 71.20 71.25 71.20 71.25 5.4K
14:22 71.25 71.28 71.25 71.28 2.6K
14:23 71.30 71.30 71.22 71.22 10.4K
14:24 71.25 71.27 71.25 71.27 5.5K
14:25 71.29 71.29 71.27 71.28 6.6K
14:26 71.29 71.36 71.29 71.36 10.0K
14:27 71.38 71.44 71.37 71.36 14.0K
14:28 71.37 71.37 71.34 71.36 5.3K
14:29 71.37 71.37 71.37 71.36 1.7K
14:30 71.37 71.42 71.37 71.41 15.9K
14:31 71.40 71.43 71.38 71.39 102.5K
14:32 71.35 71.35 71.34 71.33 7.5K
14:33 71.33 71.33 71.30 71.33 8.5K
14:34 71.34 71.36 71.34 71.36 7.2K
14:35 71.36 71.36 71.32 71.32 7.0K
14:36 71.28 71.28 71.23 71.23 6.5K
14:37 71.27 71.27 71.24 71.24 5.9K
14:38 71.24 71.26 71.24 71.26 5.5K
14:39 71.30 71.30 71.30 71.30 1.8K
14:40 71.31 71.31 71.31 71.31 2.8K
14:41 71.32 71.34 71.25 71.25 11.0K
14:42 71.25 71.25 71.25 71.25 0.9K
14:43 71.25 71.29 71.25 71.29 7.5K
14:44 71.28 71.28 71.28 71.28 3.7K
14:45 71.30 71.30 71.30 71.30 4.6K
14:46 71.31 71.32 71.28 71.28 3.7K
14:47 71.28 71.36 71.28 71.36 36.7K
14:48 71.39 71.42 71.39 71.42 4.9K
14:49 71.38 71.38 71.34 71.35 15.7K
14:50 71.33 71.33 71.33 71.33 5.3K
14:52 71.35 71.38 71.34 71.35 10.8K
14:53 71.33 71.33 71.33 71.33 1.2K
14:54 71.34 71.34 71.33 71.33 2.6K
14:55 71.35 71.35 71.29 71.29 8.6K
14:56 71.29 71.32 71.29 71.32 4.4K
14:57 71.35 71.37 71.35 71.37 3.7K
14:58 71.36 71.38 71.36 71.36 6.7K
14:59 71.34 71.37 71.34 71.37 10.3K
15:00 71.38 71.38 71.27 71.27 17.1K
15:01 71.27 71.28 71.27 71.28 6.6K
15:02 71.30 71.30 71.28 71.28 5.4K
15:03 71.28 71.34 71.28 71.34 6.6K
15:04 71.34 71.34 71.24 71.24 8.5K
15:05 71.20 71.20 71.14 71.14 10.5K
15:06 71.15 71.16 71.15 71.15 6.3K
15:07 71.15 71.15 71.11 71.11 7.9K
15:08 71.16 71.17 71.13 71.14 21.0K
15:09 71.14 71.14 71.11 71.14 8.2K
15:10 71.10 71.11 71.09 71.09 8.3K
15:11 71.07 71.07 71.05 71.05 8.5K
15:12 71.05 71.11 71.05 71.11 7.7K
15:13 71.11 71.15 71.11 71.15 6.8K
15:14 71.15 71.17 71.12 71.11 12.7K
15:15 71.10 71.11 71.10 71.10 10.3K
15:16 71.12 71.12 71.12 71.11 9.5K
15:17 71.10 71.10 71.07 71.08 7.2K
15:18 71.08 71.10 71.08 71.10 3.0K
15:19 71.09 71.09 71.07 71.08 11.7K
15:20 71.11 71.12 71.11 71.12 15.1K
15:21 71.12 71.12 71.10 71.10 3.5K
15:22 71.08 71.11 71.07 71.11 13.0K
15:23 71.12 71.15 71.06 71.06 12.1K
15:24 71.07 71.11 71.07 71.11 42.3K
15:25 71.08 71.08 71.04 71.05 9.2K
15:26 71.05 71.05 71.05 71.05 2.2K
15:27 71.07 71.11 71.07 71.11 10.2K
15:28 71.11 71.12 71.11 71.11 4.8K
15:29 71.10 71.12 71.08 71.12 19.0K
15:30 71.11 71.11 71.07 71.09 11.2K
15:31 71.10 71.19 71.10 71.18 11.9K
15:32 71.18 71.18 71.11 71.11 15.9K
15:33 71.08 71.08 71.05 71.06 14.9K
15:34 71.06 71.06 70.97 71.02 18.2K
15:35 71.02 71.05 71.00 71.05 13.1K
15:36 71.06 71.07 71.05 71.06 5.8K
15:37 71.06 71.07 71.02 71.02 9.0K
15:38 71.03 71.03 71.01 71.03 5.6K
15:39 71.02 71.03 71.01 71.02 7.2K
15:40 71.03 71.03 71.01 71.02 17.7K
15:41 71.01 71.05 71.00 71.05 24.9K
15:42 71.05 71.06 70.99 70.99 10.8K
15:43 70.98 71.01 70.98 70.98 29.9K
15:44 70.98 70.99 70.96 70.99 40.0K
15:45 70.98 70.98 70.94 70.97 12.7K
15:46 70.96 71.04 70.96 71.02 17.2K
15:47 71.03 71.09 71.03 71.08 17.7K
15:48 71.10 71.12 71.06 71.06 31.0K
15:49 71.07 71.13 71.06 71.13 19.3K
15:50 71.09 71.09 70.94 70.95 35.0K
15:51 70.95 70.96 70.93 70.96 26.9K
15:52 70.96 70.99 70.96 70.96 25.0K
15:53 70.95 70.95 70.89 70.91 25.1K
15:54 70.90 70.94 70.88 70.90 40.2K
15:55 70.89 70.91 70.88 70.88 86.3K
15:56 70.90 70.90 70.82 70.89 68.1K
15:57 70.88 70.95 70.88 70.91 69.7K
15:58 70.88 70.93 70.82 70.83 192.0K
15:59 70.83 70.86 70.80 70.86 1,302.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据