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 71.40 71.40 71.30 71.30 17.1K
09:31 71.34 71.34 71.22 71.32 7.7K
09:32 71.51 71.55 71.44 71.46 3.9K
09:33 71.47 71.51 70.87 70.87 7.4K
09:34 70.88 70.89 70.61 70.85 12.1K
09:35 70.77 70.81 70.73 70.81 7.7K
09:36 70.83 71.04 70.83 71.00 7.8K
09:37 70.99 70.99 70.87 70.96 7.2K
09:38 70.99 70.99 70.88 70.88 2.2K
09:39 70.95 71.01 70.95 71.01 3.7K
09:40 71.00 71.10 70.99 71.07 6.6K
09:41 71.11 71.11 71.05 71.11 6.0K
09:42 71.04 71.05 71.03 71.03 3.6K
09:43 71.03 71.03 71.03 71.03 3.2K
09:44 71.08 71.08 71.03 71.03 3.3K
09:45 71.04 71.15 71.04 71.11 6.1K
09:46 71.06 71.07 71.04 71.05 2.9K
09:47 71.02 71.06 71.01 71.06 2.1K
09:48 71.08 71.10 71.07 71.09 2.0K
09:49 71.02 71.07 71.02 71.04 4.1K
09:50 71.13 71.14 71.07 71.09 3.7K
09:51 71.09 71.12 71.09 71.11 2.9K
09:52 71.12 71.12 70.99 70.99 3.1K
09:53 71.03 71.08 71.02 71.02 3.3K
09:54 71.02 71.05 71.02 71.03 2.2K
09:55 71.02 71.02 71.02 71.02 1.2K
09:56 71.02 71.10 71.02 71.10 6.4K
09:57 71.10 71.10 71.01 71.08 5.9K
09:58 71.06 71.06 71.02 71.02 4.0K
09:59 71.05 71.14 71.05 71.14 8.7K
10:00 71.13 71.23 71.13 71.22 8.6K
10:01 71.22 71.24 71.19 71.23 4.7K
10:02 71.25 71.28 71.24 71.28 8.9K
10:03 71.26 71.33 71.26 71.31 8.8K
10:04 71.29 71.29 71.24 71.28 2.4K
10:05 71.28 71.28 71.22 71.22 6.3K
10:06 71.23 71.24 71.18 71.24 10.2K
10:07 71.24 71.30 71.24 71.27 6.3K
10:08 71.28 71.28 71.21 71.21 7.3K
10:09 71.14 71.18 71.14 71.17 2.5K
10:10 71.18 71.21 71.18 71.19 3.0K
10:11 71.29 71.29 71.22 71.22 12.6K
10:12 71.24 71.32 71.23 71.32 4.9K
10:13 71.32 71.36 71.32 71.35 7.8K
10:14 71.37 71.38 71.31 71.31 4.5K
10:15 71.33 71.48 71.33 71.48 8.3K
10:16 71.48 71.52 71.48 71.52 3.8K
10:17 71.48 71.48 71.45 71.45 2.7K
10:18 71.42 71.44 71.41 71.43 4.1K
10:19 71.43 71.49 71.42 71.43 4.3K
10:20 71.43 71.45 71.42 71.43 4.7K
10:21 71.45 71.45 71.36 71.36 6.9K
10:22 71.35 71.37 71.33 71.33 4.7K
10:23 71.35 71.38 71.35 71.37 4.3K
10:24 71.41 71.41 71.41 71.41 3.2K
10:25 71.38 71.38 71.36 71.36 2.6K
10:26 71.44 71.50 71.44 71.48 3.8K
10:27 71.50 71.50 71.49 71.50 4.3K
10:28 71.53 71.53 71.50 71.50 2.6K
10:29 71.51 71.52 71.47 71.49 7.2K
10:30 71.50 71.50 71.44 71.44 6.5K
10:31 71.43 71.43 71.42 71.42 2.4K
10:32 71.38 71.38 71.32 71.33 5.1K
10:33 71.35 71.39 71.35 71.38 4.6K
10:34 71.39 71.39 71.26 71.26 6.6K
10:35 71.27 71.36 71.27 71.36 3.8K
10:36 71.35 71.38 71.35 71.37 2.2K
10:37 71.39 71.41 71.39 71.41 3.5K
10:38 71.41 71.45 71.41 71.42 4.2K
10:39 71.40 71.42 71.40 71.42 3.2K
10:40 71.39 71.39 71.34 71.37 3.4K
10:41 71.39 71.39 71.37 71.37 3.5K
10:42 71.42 71.42 71.32 71.33 3.2K
10:43 71.35 71.35 71.33 71.34 2.2K
10:44 71.34 71.36 71.31 71.31 4.8K
10:45 71.29 71.29 71.29 71.29 2.5K
10:46 71.30 71.36 71.30 71.35 7.6K
10:47 71.34 71.36 71.32 71.36 2.6K
10:48 71.39 71.43 71.39 71.43 4.0K
10:49 71.43 71.43 71.37 71.38 5.8K
10:50 71.39 71.41 71.39 71.39 3.5K
10:51 71.35 71.36 71.34 71.36 1.7K
10:52 71.36 71.37 71.34 71.34 5.6K
10:53 71.34 71.37 71.31 71.37 4.5K
10:54 71.35 71.36 71.34 71.36 1.8K
10:55 71.36 71.36 71.36 71.36 2.4K
10:56 71.36 71.36 71.29 71.29 5.1K
10:57 71.27 71.28 71.23 71.28 9.7K
10:58 71.28 71.29 71.28 71.29 3.1K
10:59 71.32 71.32 71.27 71.30 9.2K
11:00 71.33 71.37 71.33 71.37 3.6K
11:01 71.39 71.39 71.39 71.39 0.5K
11:02 71.40 71.49 71.40 71.46 5.1K
11:03 71.47 71.47 71.45 71.46 2.6K
11:04 71.48 71.48 71.44 71.44 3.8K
11:05 71.44 71.47 71.40 71.46 6.9K
11:06 71.46 71.47 71.45 71.45 4.5K
11:07 71.50 71.50 71.49 71.49 2.0K
11:08 71.50 71.51 71.49 71.49 3.0K
11:09 71.50 71.50 71.50 71.50 1.7K
11:10 71.54 71.56 71.54 71.56 1.4K
11:11 71.61 71.61 71.59 71.59 4.3K
11:12 71.63 71.64 71.60 71.63 2.3K
11:13 71.68 71.68 71.62 71.61 4.3K
11:14 71.60 71.60 71.60 71.60 0.6K
11:15 71.65 71.66 71.60 71.66 7.5K
11:16 71.67 71.69 71.67 71.68 4.3K
11:17 71.70 71.70 71.70 71.70 2.9K
11:18 71.73 71.76 71.72 71.72 3.4K
11:19 71.69 71.69 71.69 71.69 2.2K
11:20 71.73 71.76 71.73 71.73 3.8K
11:21 71.73 71.73 71.70 71.70 2.8K
11:22 71.71 71.76 71.71 71.75 3.2K
11:23 71.75 71.75 71.73 71.75 4.2K
11:24 71.73 71.73 71.70 71.71 8.3K
11:25 71.71 71.71 71.70 71.70 5.8K
11:26 71.69 71.71 71.69 71.71 3.0K
11:27 71.75 71.75 71.72 71.72 1.7K
11:28 71.72 71.72 71.71 71.71 1.3K
11:29 71.73 71.74 71.69 71.69 2.7K
11:30 71.68 71.68 71.68 71.68 0.8K
11:31 71.72 71.72 71.72 71.72 2.4K
11:32 71.73 71.73 71.71 71.71 2.7K
11:33 71.79 71.79 71.79 71.79 0.9K
11:34 71.79 71.80 71.79 71.80 1.3K
11:35 71.82 71.86 71.82 71.85 3.4K
11:36 71.85 71.85 71.81 71.81 4.5K
11:37 71.83 71.83 71.75 71.75 4.5K
11:38 71.77 71.77 71.65 71.65 18.5K
11:39 71.65 71.65 71.60 71.60 2.6K
11:40 71.57 71.59 71.56 71.59 5.6K
11:42 71.63 71.63 71.53 71.53 4.8K
11:43 71.56 71.57 71.55 71.57 3.0K
11:44 71.60 71.60 71.60 71.60 2.1K
11:45 71.59 71.61 71.56 71.61 12.2K
11:46 71.59 71.59 71.54 71.54 3.6K
11:47 71.56 71.56 71.52 71.52 1.7K
11:48 71.49 71.53 71.49 71.53 2.7K
11:49 71.53 71.54 71.51 71.51 4.7K
11:50 71.49 71.49 71.47 71.47 2.2K
11:52 71.47 71.47 71.47 71.47 2.6K
11:53 71.48 71.49 71.47 71.49 3.6K
11:54 71.48 71.48 71.48 71.48 1.4K
11:55 71.48 71.51 71.48 71.49 5.0K
11:56 71.50 71.51 71.45 71.51 4.3K
11:57 71.53 71.53 71.51 71.51 2.7K
11:58 71.51 71.54 71.50 71.52 9.4K
11:59 71.52 71.52 71.48 71.48 2.3K
12:00 71.49 71.51 71.49 71.50 3.9K
12:01 71.49 71.49 71.47 71.47 2.6K
12:02 71.47 71.49 71.47 71.49 2.9K
12:03 71.47 71.49 71.46 71.46 4.9K
12:04 71.48 71.48 71.48 71.48 1.8K
12:05 71.48 71.49 71.48 71.47 3.6K
12:06 71.49 71.50 71.46 71.50 14.4K
12:07 71.51 71.51 71.48 71.48 2.7K
12:08 71.46 71.46 71.46 71.46 0.9K
12:09 71.46 71.56 71.46 71.54 10.9K
12:10 71.55 71.60 71.55 71.58 32.3K
12:11 71.56 71.56 71.53 71.53 12.9K
12:12 71.51 71.51 71.49 71.49 1.0K
12:13 71.52 71.52 71.50 71.52 1.4K
12:14 71.49 71.49 71.49 71.49 0.7K
12:15 71.53 71.53 71.53 71.53 0.5K
12:16 71.53 71.53 71.51 71.51 3.5K
12:17 71.49 71.49 71.49 71.49 1.0K
12:18 71.49 71.54 71.48 71.54 4.5K
12:19 71.56 71.56 71.55 71.55 1.7K
12:20 71.54 71.55 71.54 71.55 2.9K
12:21 71.55 71.55 71.55 71.55 0.3K
12:22 71.54 71.54 71.52 71.52 2.1K
12:23 71.50 71.50 71.48 71.48 3.1K
12:24 71.50 71.50 71.50 71.50 1.8K
12:25 71.49 71.49 71.49 71.49 2.4K
12:26 71.49 71.51 71.47 71.51 5.2K
12:27 71.51 71.51 71.51 71.51 0.8K
12:28 71.51 71.51 71.51 71.51 0.8K
12:29 71.49 71.51 71.48 71.48 4.3K
12:30 71.46 71.48 71.45 71.45 7.0K
12:31 71.46 71.46 71.44 71.45 3.1K
12:32 71.47 71.47 71.45 71.47 5.1K
12:33 71.46 71.47 71.46 71.47 8.2K
12:34 71.55 71.55 71.53 71.53 37.4K
12:35 71.54 71.62 71.54 71.58 41.2K
12:36 71.57 71.63 71.56 71.62 43.7K
12:37 71.63 71.63 71.63 71.63 2.6K
12:38 71.66 71.72 71.66 71.72 6.5K
12:39 71.73 71.75 71.73 71.75 1.2K
12:40 71.76 71.76 71.74 71.74 9.0K
12:41 71.68 71.73 71.68 71.72 1.6K
12:42 71.70 71.70 71.68 71.68 22.6K
12:43 71.67 71.67 71.63 71.63 4.4K
12:44 71.61 71.61 71.59 71.59 2.7K
12:45 71.60 71.65 71.60 71.65 8.0K
12:46 71.67 71.67 71.64 71.64 3.1K
12:47 71.65 71.65 71.64 71.64 2.3K
12:48 71.63 71.63 71.59 71.59 2.4K
12:49 71.60 71.60 71.60 71.60 1.9K
12:50 71.62 71.62 71.62 71.61 0.7K
12:51 71.60 71.60 71.57 71.57 4.0K
12:52 71.58 71.67 71.58 71.67 409.0K
12:53 71.67 71.69 71.67 71.69 5.4K
12:54 71.75 71.75 71.75 71.75 0.6K
12:55 71.78 71.78 71.78 71.78 1.0K
12:56 71.76 71.80 71.72 71.72 5.2K
12:57 71.73 71.73 71.73 71.72 0.8K
12:58 71.67 71.67 71.64 71.64 3.0K
12:59 71.67 71.67 71.66 71.66 1.7K
13:00 71.66 71.68 71.65 71.67 4.9K
13:01 71.68 71.70 71.68 71.70 2.3K
13:02 71.71 71.71 71.69 71.69 2.7K
13:03 71.70 71.75 71.70 71.75 4.3K
13:04 71.77 71.79 71.77 71.78 4.2K
13:05 71.76 71.78 71.76 71.77 2.2K
13:06 71.77 71.79 71.77 71.79 1.7K
13:07 71.83 71.83 71.83 71.83 2.5K
13:08 71.88 71.88 71.87 71.87 9.3K
13:09 71.83 71.88 71.83 71.88 4.9K
13:10 71.86 71.89 71.86 71.89 2.2K
13:11 71.93 71.93 71.87 71.87 5.3K
13:12 71.88 71.89 71.86 71.89 4.5K
13:13 71.92 71.94 71.92 71.94 0.8K
13:14 71.95 71.97 71.95 71.97 4.2K
13:15 71.94 71.94 71.92 71.92 4.4K
13:16 71.93 71.93 71.93 71.93 2.5K
13:17 71.91 71.91 71.88 71.90 7.2K
13:18 71.91 71.91 71.88 71.88 3.6K
13:19 71.87 71.87 71.87 71.87 2.4K
13:20 71.86 71.86 71.85 71.86 1.7K
13:21 71.85 71.88 71.85 71.88 4.3K
13:22 71.89 71.89 71.89 71.89 3.1K
13:23 71.90 71.91 71.90 71.91 2.2K
13:24 71.91 71.91 71.84 71.83 14.9K
13:25 71.84 71.87 71.84 71.87 2.9K
13:26 71.93 71.93 71.90 71.90 15.2K
13:27 71.89 71.91 71.88 71.88 6.9K
13:28 71.86 71.90 71.86 71.90 5.9K
13:29 71.87 71.89 71.87 71.89 2.4K
13:30 71.90 71.91 71.90 71.91 8.5K
13:32 71.95 71.95 71.92 71.92 7.7K
13:33 71.92 71.92 71.88 71.88 2.7K
13:34 71.90 71.97 71.90 71.95 23.9K
13:35 71.95 71.95 71.93 71.93 3.3K
13:36 71.92 71.92 71.91 71.91 0.8K
13:37 71.91 71.91 71.89 71.89 1.7K
13:38 71.88 71.89 71.88 71.89 3.7K
13:39 71.92 71.92 71.92 71.92 1.1K
13:40 71.86 71.86 71.86 71.86 0.5K
13:41 71.87 71.87 71.80 71.80 2.6K
13:42 71.77 71.79 71.77 71.79 1.5K
13:43 71.77 71.78 71.77 71.78 3.6K
13:45 71.79 71.79 71.78 71.79 4.6K
13:46 71.79 71.79 71.79 71.79 1.9K
13:47 71.77 71.77 71.76 71.76 2.2K
13:48 71.76 71.76 71.76 71.76 0.9K
13:49 71.76 71.76 71.72 71.72 1.2K
13:50 71.74 71.74 71.70 71.70 3.0K
13:51 71.67 71.67 71.67 71.67 1.2K
13:52 71.67 71.67 71.65 71.65 6.1K
13:54 71.64 71.64 71.64 71.64 0.5K
13:55 71.62 71.62 71.62 71.62 0.9K
13:56 71.60 71.63 71.60 71.63 3.1K
13:57 71.64 71.64 71.64 71.64 2.4K
13:58 71.62 71.64 71.62 71.64 4.6K
13:59 71.64 71.66 71.64 71.66 2.0K
14:00 71.67 71.70 71.67 71.69 3.5K
14:01 71.72 71.72 71.72 71.72 0.3K
14:02 71.70 71.70 71.69 71.69 3.8K
14:04 71.69 71.73 71.69 71.73 2.1K
14:05 71.72 71.72 71.72 71.72 3.7K
14:06 71.73 71.73 71.73 71.72 0.6K
14:07 71.71 71.71 71.66 71.66 4.5K
14:08 71.68 71.68 71.66 71.68 2.5K
14:09 71.69 71.69 71.69 71.69 1.1K
14:10 71.68 71.75 71.68 71.75 9.0K
14:11 71.73 71.73 71.73 71.73 1.9K
14:12 71.75 71.75 71.75 71.75 1.0K
14:13 71.76 71.76 71.70 71.70 2.2K
14:14 71.70 71.72 71.70 71.72 3.2K
14:15 71.73 71.75 71.73 71.75 4.0K
14:16 71.75 71.76 71.75 71.76 2.4K
14:17 71.75 71.75 71.75 71.75 4.4K
14:18 71.75 71.75 71.75 71.75 2.2K
14:20 71.76 71.80 71.76 71.80 9.3K
14:21 71.77 71.77 71.77 71.77 2.3K
14:22 71.80 71.80 71.78 71.78 2.1K
14:23 71.75 71.75 71.75 71.75 2.5K
14:24 71.75 71.75 71.74 71.75 2.4K
14:25 71.75 71.77 71.75 71.77 4.1K
14:26 71.77 71.78 71.77 71.78 2.6K
14:27 71.76 71.76 71.74 71.76 2.3K
14:28 71.78 71.81 71.78 71.81 3.2K
14:29 71.82 71.82 71.82 71.82 2.7K
14:30 71.85 71.85 71.85 71.85 1.6K
14:31 71.85 71.86 71.85 71.86 2.0K
14:32 71.89 71.93 71.89 71.89 5.7K
14:33 71.89 71.95 71.89 71.94 7.7K
14:34 71.94 71.96 71.94 71.95 4.3K
14:35 71.93 71.93 71.93 71.93 1.4K
14:36 71.91 71.93 71.90 71.93 4.6K
14:37 71.94 71.94 71.94 71.94 0.7K
14:38 71.95 71.97 71.93 71.94 6.3K
14:39 71.94 71.95 71.93 71.93 2.8K
14:40 71.95 71.95 71.92 71.92 5.6K
14:41 71.92 71.92 71.88 71.91 6.6K
14:42 71.87 71.93 71.87 71.93 6.4K
14:43 71.94 71.94 71.94 71.94 3.6K
14:44 71.89 71.89 71.88 71.88 1.4K
14:45 71.90 71.92 71.90 71.92 3.8K
14:46 71.91 71.91 71.89 71.89 3.0K
14:47 71.94 71.94 71.94 71.94 1.1K
14:48 71.93 71.94 71.93 71.94 1.3K
14:49 71.93 71.93 71.92 71.92 2.6K
14:50 71.93 71.94 71.91 71.91 3.1K
14:51 71.90 71.90 71.89 71.90 7.2K
14:52 71.90 71.90 71.80 71.80 17.9K
14:53 71.81 71.83 71.80 71.83 8.8K
14:54 71.81 71.81 71.81 71.81 1.2K
14:55 71.82 71.87 71.82 71.87 7.1K
14:56 71.87 71.89 71.87 71.89 4.4K
14:57 71.90 71.91 71.90 71.91 5.6K
14:58 71.90 71.91 71.90 71.91 4.9K
14:59 71.92 71.92 71.90 71.92 4.2K
15:00 71.94 71.97 71.93 71.96 4.7K
15:01 71.95 71.97 71.95 71.97 2.0K
15:02 71.97 72.01 71.96 72.01 6.6K
15:03 72.02 72.07 72.02 72.07 18.0K
15:04 72.07 72.08 72.06 72.07 7.9K
15:05 72.05 72.06 72.05 72.05 5.1K
15:06 72.06 72.06 72.05 72.05 6.5K
15:07 72.06 72.08 72.03 72.04 5.5K
15:08 72.05 72.06 72.04 72.06 2.8K
15:09 72.07 72.07 72.07 72.07 3.2K
15:10 72.09 72.11 72.09 72.11 2.1K
15:11 72.10 72.10 72.08 72.08 4.8K
15:13 72.06 72.11 72.06 72.11 3.9K
15:14 72.12 72.14 72.10 72.10 12.1K
15:15 72.10 72.14 72.10 72.14 13.4K
15:16 72.16 72.20 72.16 72.20 6.0K
15:17 72.22 72.24 72.22 72.23 6.4K
15:18 72.24 72.24 72.23 72.22 6.9K
15:19 72.22 72.26 72.21 72.24 7.4K
15:20 72.27 72.27 72.26 72.26 3.6K
15:21 72.28 72.29 72.26 72.29 6.4K
15:22 72.29 72.29 72.24 72.26 11.0K
15:23 72.26 72.27 72.25 72.27 9.6K
15:24 72.28 72.30 72.27 72.30 1.7K
15:25 72.30 72.30 72.28 72.29 7.1K
15:26 72.30 72.31 72.27 72.27 9.4K
15:27 72.26 72.26 72.23 72.22 7.0K
15:28 72.22 72.23 72.20 72.19 14.8K
15:29 72.20 72.22 72.17 72.17 11.8K
15:30 72.19 72.20 72.19 72.20 3.1K
15:31 72.21 72.21 72.15 72.17 7.5K
15:32 72.17 72.19 72.16 72.16 8.4K
15:33 72.16 72.16 72.10 72.10 10.8K
15:34 72.07 72.08 72.05 72.06 5.8K
15:35 72.06 72.08 72.05 72.06 13.1K
15:36 72.07 72.12 72.04 72.04 18.0K
15:37 72.04 72.04 71.99 72.00 7.2K
15:38 72.01 72.04 72.01 72.04 5.3K
15:39 72.04 72.04 71.98 71.99 9.7K
15:40 72.00 72.04 72.00 72.04 8.1K
15:41 72.04 72.07 72.03 72.07 6.0K
15:42 72.07 72.10 72.06 72.07 6.4K
15:43 72.08 72.09 72.06 72.07 7.6K
15:44 72.05 72.05 72.00 72.00 7.9K
15:45 71.97 71.97 71.93 71.93 8.8K
15:46 71.93 71.93 71.88 71.92 11.1K
15:47 71.91 71.98 71.91 71.98 11.3K
15:48 71.96 71.96 71.93 71.94 16.7K
15:49 72.00 72.00 71.96 71.96 13.9K
15:50 71.97 71.97 71.89 71.89 18.9K
15:51 71.93 71.97 71.91 71.92 21.2K
15:52 71.92 71.92 71.90 71.91 14.1K
15:53 71.92 71.96 71.92 71.95 18.2K
15:54 71.96 71.98 71.94 71.97 17.8K
15:55 71.99 72.02 71.95 71.95 34.5K
15:56 71.97 72.00 71.96 71.96 30.6K
15:57 71.98 72.03 71.98 72.00 34.8K
15:58 72.01 72.06 72.00 72.05 51.1K
15:59 72.01 72.06 71.97 72.05 533.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据