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 73.69 73.82 73.65 73.65 20.3K
09:31 73.66 73.72 73.66 73.72 2.5K
09:32 73.72 73.72 73.66 73.66 3.1K
09:33 73.56 73.56 73.50 73.56 1.7K
09:34 73.57 73.57 73.53 73.56 2.5K
09:35 73.66 73.69 73.64 73.64 4.8K
09:36 73.65 73.69 73.63 73.69 9.7K
09:37 73.69 73.70 73.66 73.69 2.5K
09:38 73.64 73.67 73.64 73.67 0.3K
09:39 73.78 73.78 73.73 73.73 4.2K
09:40 73.75 73.75 73.71 73.72 2.2K
09:41 73.77 73.77 73.70 73.72 2.1K
09:42 73.75 73.75 73.75 73.75 0.3K
09:43 73.85 73.85 73.75 73.75 6.5K
09:44 73.81 73.81 73.79 73.79 0.7K
09:45 73.76 73.83 73.76 73.83 71.6K
09:46 73.91 73.95 73.91 73.95 1.3K
09:47 73.97 73.97 73.95 73.95 2.1K
09:48 74.02 74.03 74.02 74.03 3.8K
09:49 74.08 74.08 74.03 74.03 7.7K
09:50 74.03 74.08 74.03 74.08 7.5K
09:51 74.18 74.23 74.12 74.18 20.5K
09:52 74.16 74.27 74.16 74.26 14.2K
09:53 74.20 74.26 74.20 74.26 9.7K
09:54 74.17 74.17 74.16 74.16 3.9K
09:55 74.16 74.18 74.14 74.14 7.6K
09:56 74.13 74.29 74.13 74.29 13.0K
09:57 74.33 74.36 74.33 74.34 1.5K
09:58 74.34 74.34 74.30 74.32 6.9K
09:59 74.38 74.39 74.36 74.36 3.4K
10:00 74.38 74.41 74.38 74.40 6.0K
10:01 74.41 74.41 74.41 74.41 3.3K
10:02 74.39 74.41 74.37 74.41 3.9K
10:03 74.41 74.50 74.41 74.44 7.4K
10:04 74.49 74.49 74.49 74.49 1.3K
10:05 74.47 74.55 74.47 74.49 4.9K
10:06 74.48 74.49 74.48 74.49 4.1K
10:07 74.53 74.53 74.47 74.49 5.8K
10:08 74.46 74.48 74.44 74.44 3.1K
10:09 74.38 74.46 74.38 74.46 11.8K
10:10 74.55 74.59 74.55 74.59 1.9K
10:11 74.59 74.59 74.55 74.57 5.6K
10:12 74.50 74.55 74.50 74.52 8.4K
10:13 74.53 74.58 74.51 74.58 4.9K
10:14 74.63 74.63 74.61 74.62 4.9K
10:15 74.62 74.68 74.62 74.68 4.3K
10:16 74.66 74.66 74.53 74.53 8.6K
10:17 74.50 74.50 74.44 74.44 4.5K
10:18 74.38 74.38 74.28 74.28 6.7K
10:19 74.27 74.35 74.27 74.33 5.6K
10:20 74.26 74.30 74.26 74.30 0.6K
10:21 74.30 74.30 74.26 74.27 5.4K
10:22 74.25 74.25 74.19 74.23 6.3K
10:23 74.30 74.30 74.23 74.23 6.0K
10:24 74.25 74.25 74.23 74.22 5.3K
10:25 74.21 74.25 74.19 74.22 7.9K
10:26 74.23 74.23 74.21 74.22 2.9K
10:27 74.21 74.25 74.16 74.24 8.4K
10:28 74.25 74.28 74.24 74.28 7.6K
10:29 74.28 74.29 74.25 74.29 8.8K
10:30 74.30 74.30 74.21 74.21 8.3K
10:31 74.17 74.24 74.15 74.24 10.6K
10:32 74.23 74.30 74.23 74.28 5.3K
10:33 74.26 74.29 74.24 74.28 7.7K
10:34 74.28 74.28 74.26 74.26 1.4K
10:35 74.29 74.32 74.29 74.31 7.2K
10:36 74.34 74.36 74.34 74.35 4.8K
10:37 74.38 74.40 74.37 74.40 4.4K
10:38 74.42 74.45 74.41 74.45 3.3K
10:39 74.47 74.50 74.46 74.50 3.1K
10:40 74.51 74.55 74.51 74.53 4.5K
10:41 74.54 74.56 74.54 74.54 5.5K
10:42 74.54 74.64 74.54 74.64 8.0K
10:43 74.60 74.63 74.60 74.63 7.4K
10:44 74.62 74.63 74.60 74.62 9.7K
10:45 74.64 74.66 74.64 74.66 5.4K
10:46 74.67 74.73 74.67 74.73 4.9K
10:47 74.74 74.76 74.74 74.75 10.5K
10:48 74.72 74.72 74.66 74.66 6.0K
10:49 74.67 74.68 74.66 74.67 14.3K
10:50 74.67 74.71 74.65 74.65 6.3K
10:51 74.69 74.69 74.64 74.64 3.6K
10:52 74.64 74.64 74.57 74.57 6.0K
10:53 74.58 74.62 74.58 74.59 3.5K
10:54 74.58 74.68 74.58 74.68 3.6K
10:55 74.70 74.72 74.68 74.71 5.7K
10:56 74.71 74.78 74.71 74.74 8.6K
10:57 74.74 74.74 74.70 74.70 6.9K
10:58 74.68 74.68 74.64 74.68 7.5K
10:59 74.69 74.72 74.69 74.72 1.8K
11:00 74.72 74.72 74.70 74.71 12.3K
11:01 74.71 74.77 74.65 74.76 17.4K
11:02 74.75 74.81 74.75 74.79 11.8K
11:03 74.82 74.82 74.75 74.76 5.7K
11:04 74.77 74.86 74.77 74.86 15.9K
11:05 74.90 74.93 74.90 74.93 4.4K
11:06 74.92 74.92 74.90 74.92 11.3K
11:07 74.95 74.97 74.95 74.97 6.8K
11:08 75.04 75.09 75.03 75.06 8.0K
11:09 75.07 75.14 75.06 75.06 7.5K
11:10 75.10 75.25 75.10 75.25 15.6K
11:11 75.24 75.33 75.24 75.33 8.1K
11:12 75.37 75.37 75.33 75.33 6.9K
11:13 75.34 75.46 75.34 75.43 4.7K
11:14 75.47 75.49 75.42 75.42 4.9K
11:15 75.43 75.48 75.40 75.48 5.8K
11:16 75.49 75.62 75.49 75.50 16.5K
11:17 75.50 75.52 75.50 75.50 2.8K
11:18 75.47 75.47 75.42 75.46 7.4K
11:19 75.45 75.45 75.44 75.44 4.4K
11:20 75.45 75.49 75.39 75.39 10.0K
11:21 75.43 75.44 75.41 75.44 15.8K
11:22 75.46 75.46 75.41 75.41 5.4K
11:23 75.44 75.59 75.44 75.57 15.8K
11:24 75.56 75.56 75.52 75.56 12.2K
11:25 75.48 75.51 75.48 75.51 21.4K
11:26 75.50 75.58 75.49 75.58 9.9K
11:27 75.58 75.58 75.49 75.49 25.5K
11:28 75.44 75.44 75.44 75.44 5.4K
11:30 75.43 75.45 75.40 75.42 10.1K
11:31 75.41 75.41 75.39 75.39 1.5K
11:32 75.37 75.37 75.33 75.33 2.7K
11:33 75.35 75.36 75.35 75.36 4.8K
11:34 75.36 75.36 75.35 75.35 1.5K
11:35 75.30 75.36 75.27 75.34 6.9K
11:36 75.37 75.37 75.32 75.33 4.6K
11:37 75.44 75.44 75.44 75.44 1.8K
11:38 75.42 75.46 75.42 75.46 2.2K
11:39 75.47 75.47 75.43 75.43 3.3K
11:40 75.43 75.47 75.43 75.47 2.8K
11:41 75.49 75.49 75.49 75.49 0.7K
11:42 75.50 75.54 75.48 75.54 16.4K
11:43 75.55 75.61 75.54 75.54 39.7K
11:44 75.56 75.56 75.56 75.56 0.9K
11:45 75.51 75.52 75.50 75.50 2.6K
11:46 75.49 75.49 75.39 75.39 5.4K
11:47 75.42 75.42 75.42 75.42 2.7K
11:48 75.42 75.46 75.42 75.45 3.7K
11:49 75.41 75.41 75.38 75.39 1.6K
11:50 75.39 75.39 75.33 75.34 3.3K
11:51 75.34 75.35 75.32 75.35 2.9K
11:52 75.34 75.34 75.34 75.33 2.2K
11:53 75.28 75.32 75.28 75.32 2.3K
11:54 75.31 75.31 75.28 75.28 3.2K
11:55 75.27 75.27 75.27 75.27 2.0K
11:56 75.24 75.24 75.23 75.22 1.5K
11:57 75.22 75.25 75.22 75.25 2.7K
11:58 75.26 75.26 75.22 75.22 3.3K
11:59 75.22 75.29 75.22 75.29 3.5K
12:00 75.30 75.30 75.30 75.30 2.6K
12:01 75.32 75.32 75.28 75.28 2.0K
12:02 75.29 75.33 75.29 75.33 1.5K
12:03 75.33 75.34 75.32 75.33 3.0K
12:04 75.33 75.37 75.32 75.37 2.5K
12:05 75.36 75.42 75.36 75.42 2.3K
12:06 75.43 75.43 75.41 75.42 4.3K
12:07 75.42 75.43 75.42 75.42 4.7K
12:08 75.42 75.53 75.42 75.52 5.6K
12:09 75.52 75.66 75.52 75.60 11.8K
12:11 75.60 75.60 75.58 75.58 1.4K
12:12 75.58 75.58 75.58 75.58 1.7K
12:13 75.58 75.63 75.58 75.61 4.9K
12:14 75.63 75.64 75.62 75.63 8.8K
12:15 75.62 75.62 75.59 75.61 2.9K
12:16 75.60 75.61 75.60 75.61 1.1K
12:17 75.64 75.65 75.64 75.64 4.8K
12:18 75.60 75.60 75.58 75.58 2.6K
12:19 75.58 75.63 75.58 75.63 2.1K
12:20 75.62 75.63 75.62 75.63 89.1K
12:21 75.65 75.65 75.61 75.61 3.5K
12:22 75.62 75.62 75.61 75.61 2.1K
12:23 75.65 75.72 75.65 75.72 4.1K
12:24 75.71 75.71 75.67 75.67 3.5K
12:25 75.62 75.66 75.61 75.61 3.7K
12:26 75.61 75.61 75.61 75.61 1.3K
12:27 75.59 75.59 75.59 75.59 0.2K
12:28 75.59 75.61 75.58 75.59 6.3K
12:29 75.65 75.70 75.65 75.65 7.7K
12:30 75.66 75.66 75.64 75.65 2.3K
12:31 75.57 75.57 75.55 75.56 5.7K
12:32 75.55 75.61 75.55 75.61 7.8K
12:34 75.61 75.68 75.61 75.68 3.7K
12:35 75.70 75.71 75.63 75.65 7.8K
12:36 75.63 75.63 75.63 75.63 1.5K
12:37 75.64 75.64 75.64 75.64 1.2K
12:38 75.59 75.64 75.59 75.59 2.8K
12:39 75.60 75.61 75.58 75.61 2.4K
12:40 75.62 75.64 75.60 75.64 4.6K
12:41 75.68 75.69 75.65 75.65 2.5K
12:42 75.68 75.70 75.68 75.70 3.2K
12:43 75.69 75.69 75.65 75.65 2.4K
12:44 75.65 75.65 75.65 75.65 0.5K
12:45 75.65 75.66 75.65 75.66 3.3K
12:46 75.66 75.71 75.66 75.71 2.3K
12:47 75.70 75.70 75.68 75.68 3.7K
12:48 75.68 75.70 75.68 75.70 3.6K
12:49 75.68 75.69 75.68 75.69 4.9K
12:50 75.73 75.74 75.72 75.74 2.2K
12:51 75.77 75.79 75.77 75.79 2.0K
12:52 75.80 75.80 75.78 75.78 3.5K
12:53 75.79 75.79 75.74 75.74 4.7K
12:54 75.74 75.77 75.74 75.77 2.2K
12:55 75.79 75.79 75.76 75.76 3.4K
12:57 75.70 75.72 75.70 75.71 5.7K
12:58 75.71 75.77 75.71 75.76 3.0K
12:59 75.77 75.78 75.77 75.78 1.8K
13:00 75.78 75.78 75.78 75.78 1.2K
13:01 75.80 75.80 75.77 75.77 3.6K
13:02 75.78 75.83 75.78 75.83 2.5K
13:03 75.82 75.88 75.82 75.86 5.9K
13:04 75.81 75.81 75.81 75.81 1.9K
13:05 75.82 75.82 75.82 75.82 2.7K
13:06 75.82 75.83 75.81 75.83 2.6K
13:07 75.82 75.82 75.82 75.82 2.1K
13:08 75.81 75.85 75.80 75.83 9.6K
13:09 75.81 75.82 75.80 75.82 4.1K
13:10 75.81 75.83 75.80 75.83 4.2K
13:11 75.83 75.83 75.83 75.83 3.5K
13:12 75.84 75.84 75.79 75.79 4.0K
13:13 75.80 75.81 75.78 75.78 5.5K
13:14 75.78 75.79 75.78 75.79 3.1K
13:15 75.76 75.78 75.75 75.76 8.7K
13:16 75.69 75.70 75.67 75.67 18.5K
13:17 75.67 75.67 75.65 75.65 20.4K
13:18 75.66 75.69 75.66 75.69 13.5K
13:19 75.69 75.73 75.68 75.72 28.2K
13:20 75.72 75.74 75.71 75.74 9.3K
13:21 75.71 75.72 75.71 75.72 4.6K
13:22 75.72 75.78 75.72 75.77 11.8K
13:23 75.77 75.77 75.74 75.74 4.4K
13:24 75.73 75.73 75.71 75.72 8.6K
13:25 75.71 75.71 75.65 75.69 13.3K
13:26 75.69 75.72 75.69 75.72 13.5K
13:27 75.75 75.75 75.71 75.75 7.3K
13:28 75.71 75.74 75.71 75.72 10.0K
13:29 75.71 75.72 75.71 75.72 3.4K
13:30 75.72 75.78 75.72 75.74 8.3K
13:31 75.74 75.75 75.73 75.74 5.0K
13:32 75.71 75.75 75.70 75.75 7.9K
13:33 75.75 75.75 75.71 75.73 8.4K
13:34 75.73 75.75 75.73 75.74 7.0K
13:35 75.75 75.76 75.72 75.74 10.0K
13:36 75.74 75.74 75.68 75.68 7.2K
13:37 75.68 75.71 75.68 75.71 5.5K
13:38 75.71 75.72 75.71 75.72 4.7K
13:39 75.72 75.72 75.71 75.71 4.5K
13:40 75.70 75.70 75.62 75.61 93.7K
13:41 75.61 75.63 75.61 75.63 5.9K
13:42 75.66 75.69 75.66 75.67 2.7K
13:43 75.67 75.69 75.67 75.69 4.2K
13:44 75.73 75.73 75.72 75.72 7.3K
13:45 75.76 75.92 75.75 75.90 27.2K
13:46 75.89 75.90 75.86 75.87 7.5K
13:47 75.87 75.87 75.82 75.84 12.0K
13:48 75.84 75.84 75.84 75.84 3.4K
13:49 75.89 75.90 75.89 75.90 3.8K
13:50 75.90 75.92 75.89 75.89 6.1K
13:51 75.88 75.88 75.88 75.88 3.8K
13:52 75.87 75.88 75.79 75.79 8.8K
13:53 75.79 75.84 75.79 75.84 3.5K
13:54 75.84 75.84 75.80 75.80 3.6K
13:55 75.81 75.84 75.81 75.84 11.7K
13:56 75.84 75.84 75.81 75.84 4.9K
13:57 75.85 75.89 75.85 75.88 3.1K
13:58 75.88 75.88 75.84 75.84 3.3K
13:59 75.84 75.85 75.82 75.82 7.6K
14:00 75.83 75.83 75.70 75.76 13.4K
14:01 75.75 75.75 75.74 75.74 6.3K
14:02 75.74 75.77 75.74 75.77 2.7K
14:03 75.78 75.78 75.71 75.71 6.8K
14:04 75.72 75.73 75.72 75.73 2.0K
14:05 75.72 75.78 75.72 75.78 8.6K
14:06 75.79 75.81 75.79 75.81 1.8K
14:07 75.86 75.90 75.86 75.89 4.2K
14:08 75.89 75.94 75.89 75.93 4.9K
14:09 75.89 75.91 75.88 75.91 2.3K
14:10 75.91 75.96 75.91 75.96 2.7K
14:11 75.94 75.94 75.92 75.92 3.2K
14:12 75.92 75.93 75.91 75.91 1.1K
14:13 75.91 75.94 75.91 75.94 7.0K
14:14 75.94 75.94 75.93 75.93 2.3K
14:15 75.93 75.94 75.93 75.94 0.9K
14:16 75.94 75.94 75.94 75.94 1.2K
14:17 75.94 75.94 75.94 75.94 1.2K
14:18 75.95 75.95 75.92 75.92 6.2K
14:19 75.96 76.00 75.96 76.00 5.0K
14:20 75.97 75.97 75.91 75.91 3.8K
14:21 75.91 75.92 75.90 75.92 4.8K
14:22 75.94 75.94 75.93 75.94 1.8K
14:23 75.94 75.94 75.94 75.94 5.0K
14:24 75.94 75.94 75.93 75.94 4.8K
14:25 75.95 75.95 75.94 75.95 4.8K
14:26 75.94 75.95 75.94 75.95 2.7K
14:27 75.97 75.97 75.96 75.96 1.6K
14:28 75.96 75.96 75.96 75.96 2.2K
14:29 75.96 75.98 75.96 75.98 2.0K
14:30 75.98 76.03 75.98 76.03 8.9K
14:31 76.01 76.01 75.99 76.00 6.0K
14:32 76.00 76.01 76.00 76.01 2.6K
14:33 76.01 76.10 76.01 76.10 20.8K
14:34 76.12 76.13 76.09 76.13 12.1K
14:35 76.16 76.17 76.15 76.15 9.6K
14:36 76.17 76.18 76.12 76.18 7.0K
14:37 76.20 76.25 76.10 76.14 20.8K
14:38 76.15 76.15 76.10 76.12 5.2K
14:39 76.11 76.11 76.04 76.10 4.7K
14:40 76.09 76.09 76.02 76.02 3.3K
14:41 76.04 76.06 76.04 76.06 4.9K
14:42 76.06 76.07 76.05 76.07 3.6K
14:43 76.07 76.08 76.05 76.05 5.0K
14:44 76.05 76.06 76.05 76.06 1.6K
14:45 76.05 76.05 76.05 76.05 4.5K
14:46 76.05 76.06 76.04 76.05 15.9K
14:47 76.06 76.09 76.06 76.08 8.4K
14:48 76.07 76.07 76.04 76.07 8.9K
14:49 76.06 76.11 76.06 76.10 15.7K
14:50 76.09 76.09 76.05 76.07 6.5K
14:51 76.05 76.05 76.03 76.04 6.1K
14:52 76.00 76.05 76.00 76.05 7.2K
14:53 76.04 76.04 76.01 76.01 4.7K
14:54 76.01 76.01 76.01 76.01 6.9K
14:55 76.01 76.04 76.01 76.01 19.0K
14:56 75.99 76.03 75.98 76.03 10.9K
14:57 76.03 76.03 76.00 76.01 5.3K
14:58 76.01 76.03 75.99 76.00 6.5K
14:59 75.98 76.01 75.98 76.01 4.9K
15:00 75.99 76.03 75.98 76.00 11.0K
15:01 75.98 76.01 75.98 76.01 7.4K
15:02 76.01 76.05 76.01 76.03 4.9K
15:03 76.02 76.02 76.01 76.02 3.2K
15:04 76.03 76.03 76.03 76.03 3.7K
15:05 76.03 76.04 76.03 76.04 1.5K
15:06 76.04 76.04 76.03 76.03 4.2K
15:07 76.06 76.07 76.06 76.06 1.7K
15:08 76.02 76.06 76.02 76.06 5.4K
15:09 76.05 76.06 76.04 76.04 2.7K
15:10 76.07 76.07 76.07 76.07 3.2K
15:11 76.08 76.08 76.06 76.08 4.2K
15:12 76.08 76.08 76.06 76.06 4.1K
15:13 76.07 76.11 76.07 76.11 10.9K
15:14 76.11 76.13 76.11 76.11 5.4K
15:15 76.12 76.14 76.12 76.12 4.4K
15:16 76.13 76.14 76.12 76.14 6.5K
15:17 76.13 76.15 76.13 76.15 5.3K
15:18 76.15 76.20 76.15 76.18 9.3K
15:19 76.18 76.27 76.17 76.25 20.9K
15:20 76.23 76.24 76.23 76.22 7.6K
15:21 76.22 76.28 76.20 76.26 13.6K
15:22 76.25 76.25 76.23 76.22 11.1K
15:23 76.26 76.27 76.25 76.27 8.0K
15:24 76.27 76.27 76.24 76.27 32.2K
15:25 76.27 76.28 76.23 76.28 19.2K
15:26 76.27 76.31 76.26 76.31 10.8K
15:27 76.30 76.35 76.30 76.32 22.3K
15:28 76.33 76.34 76.32 76.33 12.3K
15:29 76.34 76.43 76.34 76.43 20.1K
15:30 76.44 76.44 76.40 76.41 13.4K
15:31 76.41 76.47 76.40 76.47 14.7K
15:32 76.48 76.50 76.48 76.48 7.8K
15:33 76.49 76.52 76.49 76.51 6.8K
15:34 76.51 76.57 76.51 76.57 8.7K
15:35 76.56 76.60 76.56 76.60 6.6K
15:36 76.59 76.62 76.59 76.60 9.1K
15:37 76.59 76.59 76.57 76.57 14.0K
15:38 76.59 76.59 76.56 76.57 8.4K
15:39 76.58 76.58 76.56 76.56 10.6K
15:40 76.56 76.58 76.56 76.56 6.2K
15:41 76.57 76.59 76.56 76.57 18.0K
15:42 76.58 76.60 76.56 76.59 12.8K
15:43 76.57 76.57 76.55 76.55 21.5K
15:44 76.55 76.55 76.55 76.55 14.0K
15:45 76.55 76.55 76.53 76.54 25.8K
15:46 76.53 76.53 76.47 76.48 13.0K
15:47 76.48 76.49 76.48 76.49 17.7K
15:48 76.45 76.46 76.43 76.45 20.5K
15:49 76.46 76.50 76.44 76.49 17.5K
15:50 76.51 76.53 76.47 76.49 31.4K
15:51 76.50 76.53 76.50 76.51 15.9K
15:52 76.49 76.54 76.49 76.54 23.2K
15:53 76.53 76.53 76.48 76.52 21.0K
15:54 76.51 76.51 76.43 76.43 38.8K
15:55 76.46 76.50 76.44 76.49 33.0K
15:56 76.50 76.50 76.44 76.47 33.9K
15:57 76.47 76.53 76.46 76.53 30.5K
15:58 76.51 76.53 76.51 76.52 25.7K
15:59 76.52 76.52 76.43 76.47 424.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据