宏盟集团（Omnicom）(奥姆尼康)

OMC
🏛️ 美国 →
76.85
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 79.50 80.99 78.93 78.93 28.5K
09:32 79.04 79.61 79.04 79.61 9.1K
09:33 79.61 79.77 79.58 79.77 3.9K
09:34 79.81 79.86 79.63 79.63 7.4K
09:35 79.63 79.63 79.63 79.63 0.9K
09:36 79.67 79.72 79.61 79.72 4.7K
09:37 79.72 79.72 79.58 79.63 3.1K
09:38 79.67 79.70 79.66 79.70 1.5K
09:39 79.79 79.84 79.79 79.82 1.9K
09:40 79.93 79.93 79.91 79.93 2.4K
09:41 79.87 79.91 79.76 79.91 4.5K
09:42 79.91 79.91 79.73 79.73 2.4K
09:43 79.77 79.77 79.68 79.70 2.2K
09:44 79.65 79.69 79.65 79.65 2.7K
09:45 79.65 79.65 79.57 79.60 2.1K
09:46 79.49 79.55 79.34 79.34 3.7K
09:47 79.36 79.36 79.29 79.29 1.6K
09:48 79.29 79.29 79.29 79.29 0.7K
09:49 79.29 79.36 79.29 79.35 6.4K
09:50 79.38 79.39 79.33 79.33 3.7K
09:51 79.33 79.33 79.16 79.16 4.0K
09:52 79.16 79.16 79.10 79.10 2.7K
09:53 79.10 79.14 79.10 79.14 2.3K
09:54 79.11 79.11 79.07 79.08 1.8K
09:55 79.08 79.16 79.08 79.16 4.4K
09:56 78.98 78.98 78.98 78.98 2.2K
09:57 78.98 79.08 78.98 79.08 1.3K
09:58 79.08 79.09 79.04 79.04 1.4K
09:59 79.04 79.04 79.01 79.01 0.7K
10:00 78.95 78.99 78.95 78.99 3.8K
10:01 78.95 79.11 78.95 79.04 5.2K
10:02 79.04 79.11 79.04 79.10 4.6K
10:03 79.10 79.10 79.05 79.05 2.0K
10:04 79.07 79.07 79.00 79.00 2.1K
10:05 78.99 79.04 78.99 79.03 9.0K
10:06 79.03 79.10 79.03 79.06 7.7K
10:07 79.08 79.12 79.08 79.12 4.1K
10:08 79.09 79.21 79.09 79.20 40.9K
10:09 79.21 79.21 79.12 79.12 8.8K
10:10 79.10 79.15 79.10 79.14 4.7K
10:11 79.14 79.17 79.06 79.08 4.6K
10:12 79.06 79.13 79.06 79.12 4.5K
10:13 79.12 79.19 79.11 79.19 3.3K
10:14 79.19 79.19 79.16 79.16 2.4K
10:15 79.15 79.18 79.14 79.14 6.8K
10:16 79.25 79.27 79.22 79.26 4.9K
10:17 79.30 79.37 79.30 79.37 2.3K
10:18 79.41 79.42 79.40 79.40 3.2K
10:19 79.29 79.29 79.25 79.28 8.3K
10:20 79.30 79.36 79.30 79.36 3.1K
10:21 79.36 79.37 79.33 79.37 4.7K
10:22 79.37 79.37 79.23 79.23 7.3K
10:23 79.23 79.30 79.23 79.26 4.6K
10:24 79.26 79.27 79.22 79.27 3.4K
10:25 79.27 79.27 79.27 79.27 2.7K
10:26 79.33 79.33 79.24 79.24 9.4K
10:27 79.24 79.25 79.12 79.12 7.5K
10:28 79.15 79.15 79.11 79.11 4.4K
10:29 79.15 79.15 79.14 79.14 2.0K
10:30 79.14 79.14 79.09 79.13 1.3K
10:31 79.11 79.12 79.11 79.12 2.5K
10:32 79.12 79.15 79.12 79.15 1.0K
10:33 79.15 79.20 79.15 79.20 2.8K
10:34 79.17 79.17 79.14 79.14 3.4K
10:35 79.14 79.15 79.14 79.15 2.5K
10:36 79.14 79.16 79.11 79.16 5.3K
10:37 79.18 79.18 79.18 79.18 3.7K
10:38 79.16 79.25 79.16 79.25 2.4K
10:39 79.24 79.24 79.18 79.19 2.4K
10:40 79.19 79.24 79.19 79.21 7.3K
10:41 79.24 79.26 79.24 79.25 4.9K
10:42 79.25 79.25 79.25 79.25 0.8K
10:43 79.25 79.25 79.23 79.23 2.1K
10:44 79.23 79.23 79.19 79.19 4.9K
10:45 79.19 79.19 79.17 79.17 4.3K
10:46 79.21 79.21 79.18 79.18 3.5K
10:47 79.18 79.19 79.18 79.19 4.5K
10:48 79.18 79.18 79.10 79.10 3.3K
10:49 79.10 79.12 79.09 79.10 3.3K
10:50 79.07 79.14 79.07 79.14 2.7K
10:51 79.14 79.19 79.14 79.19 3.2K
10:52 79.24 79.28 79.24 79.28 5.2K
10:53 79.28 79.31 79.28 79.31 0.7K
10:54 79.37 79.37 79.34 79.34 4.9K
10:55 79.34 79.37 79.34 79.37 1.8K
10:56 79.37 79.41 79.37 79.39 5.0K
10:57 79.39 79.51 79.39 79.51 2.2K
10:58 79.51 79.53 79.51 79.52 1.3K
10:59 79.47 79.47 79.45 79.46 5.9K
11:00 79.44 79.45 79.41 79.45 5.4K
11:01 79.44 79.44 79.39 79.44 12.2K
11:02 79.46 79.46 79.44 79.44 1.9K
11:03 79.45 79.48 79.45 79.46 3.1K
11:04 79.48 79.51 79.47 79.47 4.2K
11:05 79.47 79.47 79.44 79.46 3.0K
11:06 79.48 79.49 79.48 79.49 2.2K
11:07 79.47 79.47 79.46 79.47 1.7K
11:08 79.47 79.47 79.47 79.47 0.2K
11:09 79.47 79.54 79.46 79.54 3.0K
11:10 79.46 79.46 79.41 79.41 6.0K
11:11 79.41 79.49 79.41 79.49 4.9K
11:12 79.48 79.48 79.45 79.45 4.2K
11:13 79.46 79.48 79.44 79.44 5.0K
11:14 79.44 79.44 79.44 79.44 5.4K
11:15 79.47 79.47 79.39 79.39 5.1K
11:16 79.39 79.40 79.37 79.37 2.7K
11:17 79.34 79.36 79.33 79.36 3.9K
11:18 79.36 79.36 79.36 79.36 7.1K
11:19 79.36 79.38 79.36 79.38 3.5K
11:20 79.39 79.39 79.39 79.39 3.0K
11:21 79.40 79.40 79.39 79.39 4.1K
11:22 79.40 79.40 79.38 79.38 1.5K
11:23 79.44 79.47 79.44 79.47 3.9K
11:24 79.47 79.48 79.46 79.46 2.9K
11:25 79.48 79.56 79.48 79.56 6.4K
11:26 79.56 79.60 79.56 79.60 3.7K
11:27 79.60 79.61 79.55 79.55 9.1K
11:28 79.58 79.59 79.56 79.56 2.6K
11:29 79.55 79.56 79.55 79.56 3.6K
11:30 79.56 79.56 79.51 79.51 3.0K
11:31 79.52 79.53 79.52 79.53 4.1K
11:32 79.59 79.59 79.59 79.59 3.3K
11:33 79.59 79.60 79.58 79.58 2.1K
11:34 79.62 79.66 79.62 79.65 4.1K
11:35 79.66 79.72 79.66 79.71 2.9K
11:36 79.71 79.71 79.62 79.62 7.1K
11:37 79.61 79.65 79.61 79.62 5.8K
11:38 79.62 79.62 79.62 79.62 1.0K
11:39 79.62 79.67 79.62 79.67 1.7K
11:40 79.67 79.67 79.67 79.67 1.4K
11:41 79.68 79.72 79.68 79.72 5.6K
11:42 79.72 79.73 79.68 79.68 5.6K
11:43 79.68 79.70 79.68 79.70 4.1K
11:44 79.70 79.74 79.70 79.70 3.5K
11:45 79.69 79.71 79.67 79.69 11.8K
11:46 79.72 79.72 79.71 79.72 2.5K
11:47 79.67 79.69 79.65 79.68 14.4K
11:48 79.68 79.69 79.65 79.66 9.9K
11:49 79.66 79.66 79.64 79.65 2.0K
11:50 79.65 79.65 79.54 79.56 16.6K
11:51 79.56 79.60 79.55 79.56 4.9K
11:52 79.54 79.54 79.50 79.52 5.5K
11:53 79.52 79.56 79.52 79.56 5.0K
11:54 79.56 79.58 79.56 79.58 1.7K
11:55 79.58 79.58 79.58 79.58 0.5K
11:56 79.58 79.65 79.58 79.61 6.9K
11:57 79.61 79.62 79.61 79.62 2.1K
11:58 79.57 79.64 79.57 79.64 3.6K
11:59 79.64 79.69 79.64 79.69 4.7K
12:00 79.68 79.71 79.68 79.71 4.6K
12:01 79.70 79.76 79.70 79.73 3.1K
12:02 79.73 79.73 79.72 79.72 7.0K
12:03 79.72 79.73 79.72 79.73 2.9K
12:04 79.72 79.72 79.66 79.72 7.3K
12:05 79.70 79.73 79.70 79.73 2.2K
12:06 79.71 79.72 79.71 79.72 2.2K
12:07 79.76 79.76 79.71 79.71 4.7K
12:08 79.71 79.71 79.71 79.71 0.5K
12:09 79.71 79.72 79.71 79.72 1.4K
12:10 79.72 79.72 79.71 79.71 2.9K
12:11 79.71 79.77 79.71 79.77 6.1K
12:12 79.80 79.80 79.80 79.80 5.8K
12:13 79.80 79.88 79.80 79.86 7.7K
12:14 79.87 79.92 79.87 79.92 4.3K
12:15 79.92 79.93 79.90 79.93 3.3K
12:16 79.93 79.95 79.93 79.95 2.7K
12:17 79.95 79.95 79.92 79.95 3.7K
12:18 79.95 79.95 79.91 79.91 3.2K
12:19 79.93 79.93 79.90 79.90 4.8K
12:20 79.88 79.89 79.88 79.89 2.8K
12:21 79.92 79.93 79.91 79.93 5.1K
12:22 79.93 79.94 79.93 79.94 5.2K
12:23 79.94 79.97 79.94 79.97 1.3K
12:24 79.95 79.96 79.95 79.95 6.1K
12:25 79.95 79.95 79.95 79.95 0.9K
12:26 79.91 79.92 79.91 79.92 8.2K
12:27 79.91 79.92 79.85 79.85 11.3K
12:28 79.89 79.89 79.87 79.87 6.3K
12:29 79.89 79.89 79.85 79.86 4.3K
12:30 79.86 79.88 79.84 79.88 2.7K
12:31 79.88 79.90 79.87 79.90 1.7K
12:32 79.89 79.91 79.85 79.85 6.1K
12:33 79.89 79.91 79.88 79.91 2.1K
12:34 79.91 79.91 79.91 79.91 2.4K
12:35 79.87 79.89 79.87 79.89 20.5K
12:36 79.89 79.90 79.88 79.88 4.1K
12:37 79.88 79.88 79.84 79.84 4.2K
12:38 79.83 79.83 79.75 79.75 2.3K
12:39 79.72 79.73 79.72 79.72 3.9K
12:40 79.72 79.74 79.72 79.73 5.1K
12:41 79.73 79.73 79.70 79.70 3.4K
12:42 79.71 79.73 79.71 79.73 3.6K
12:43 79.73 79.73 79.73 79.73 0.4K
12:44 79.74 79.74 79.74 79.74 0.8K
12:45 79.79 79.79 79.79 79.79 2.9K
12:46 79.80 79.81 79.80 79.81 1.1K
12:47 79.81 79.81 79.75 79.76 3.5K
12:48 79.76 79.83 79.76 79.83 2.9K
12:49 79.83 79.86 79.83 79.86 2.4K
12:50 79.86 79.93 79.86 79.92 6.5K
12:51 79.92 79.92 79.92 79.92 1.3K
12:52 79.92 79.96 79.92 79.96 0.4K
12:53 79.96 79.98 79.93 79.93 4.0K
12:54 79.94 79.94 79.92 79.92 3.5K
12:55 79.95 79.98 79.95 79.97 4.6K
12:56 79.93 79.96 79.93 79.93 4.7K
12:57 79.93 79.93 79.92 79.92 2.2K
12:58 79.87 79.88 79.87 79.87 3.2K
12:59 79.87 79.87 79.87 79.87 1.5K
13:00 79.88 79.94 79.88 79.94 4.9K
13:01 79.94 79.98 79.94 79.98 4.8K
13:02 79.98 79.98 79.91 79.92 2.8K
13:03 79.93 79.93 79.93 79.93 0.2K
13:04 79.93 79.96 79.93 79.94 1.3K
13:05 79.94 79.95 79.94 79.94 2.5K
13:06 79.94 79.97 79.94 79.97 3.2K
13:07 79.97 79.97 79.95 79.96 3.0K
13:08 79.98 80.04 79.98 80.04 3.2K
13:09 80.06 80.08 80.06 80.08 3.7K
13:10 80.08 80.08 80.06 80.06 2.1K
13:11 80.10 80.15 80.10 80.15 2.4K
13:12 80.15 80.17 80.15 80.17 0.9K
13:13 80.17 80.22 80.17 80.22 1.8K
13:14 80.22 80.22 80.20 80.20 3.6K
13:15 80.18 80.18 80.15 80.15 3.5K
13:16 80.14 80.14 80.07 80.07 3.1K
13:17 80.07 80.11 80.07 80.09 1.5K
13:18 80.09 80.09 80.03 80.06 6.3K
13:19 80.06 80.09 80.06 80.09 5.6K
13:20 80.09 80.11 80.09 80.11 1.4K
13:21 80.11 80.12 80.09 80.09 2.6K
13:22 80.09 80.12 80.07 80.07 2.7K
13:23 80.08 80.09 80.06 80.06 3.8K
13:24 80.03 80.08 80.03 80.06 18.9K
13:25 80.06 80.08 80.05 80.05 2.7K
13:26 80.05 80.06 80.05 80.05 3.4K
13:27 80.05 80.05 80.03 80.04 1.2K
13:28 80.04 80.04 79.98 79.98 2.0K
13:29 79.99 80.00 79.99 80.00 3.2K
13:30 80.00 80.00 79.99 79.99 3.9K
13:31 79.98 80.02 79.98 80.01 9.7K
13:32 80.02 80.04 80.02 80.04 4.4K
13:33 80.04 80.04 79.99 80.02 4.4K
13:34 80.02 80.07 80.01 80.01 8.3K
13:35 79.97 79.97 79.95 79.95 2.5K
13:36 79.95 79.95 79.91 79.93 5.5K
13:37 79.93 79.94 79.93 79.93 3.2K
13:38 79.93 79.93 79.89 79.90 7.2K
13:39 79.90 79.91 79.90 79.91 2.4K
13:40 79.91 79.96 79.91 79.94 5.5K
13:41 79.94 79.94 79.93 79.93 4.3K
13:42 79.93 79.95 79.91 79.91 3.8K
13:43 79.91 79.91 79.88 79.89 2.4K
13:44 79.87 79.87 79.82 79.82 2.8K
13:45 79.81 79.83 79.80 79.80 4.1K
13:46 79.80 79.80 79.77 79.77 2.6K
13:47 79.77 79.78 79.77 79.77 1.9K
13:48 79.75 79.79 79.74 79.79 3.6K
13:49 79.79 79.79 79.74 79.74 3.5K
13:50 79.74 79.79 79.74 79.79 1.9K
13:51 79.79 79.79 79.71 79.73 5.8K
13:52 79.73 79.73 79.73 79.73 0.8K
13:53 79.73 79.73 79.70 79.70 2.1K
13:54 79.70 79.72 79.69 79.71 3.6K
13:55 79.71 79.77 79.71 79.77 3.1K
13:56 79.77 79.79 79.77 79.79 6.0K
13:57 79.79 79.79 79.74 79.74 5.1K
13:58 79.74 79.74 79.69 79.69 1.2K
13:59 79.69 79.72 79.69 79.72 2.7K
14:00 79.69 79.69 79.69 79.69 2.8K
14:01 79.68 79.68 79.66 79.66 2.0K
14:02 79.64 79.64 79.62 79.63 6.7K
14:03 79.63 79.63 79.59 79.59 2.8K
14:04 79.62 79.66 79.62 79.64 3.6K
14:05 79.64 79.64 79.62 79.64 2.9K
14:06 79.64 79.64 79.59 79.59 1.4K
14:07 79.60 79.64 79.60 79.64 4.9K
14:08 79.66 79.66 79.61 79.61 3.1K
14:09 79.65 79.65 79.62 79.62 2.7K
14:10 79.62 79.62 79.57 79.57 0.6K
14:11 79.57 79.57 79.52 79.52 3.2K
14:12 79.54 79.57 79.54 79.55 2.8K
14:13 79.56 79.57 79.56 79.57 1.4K
14:14 79.57 79.58 79.57 79.58 3.5K
14:15 79.58 79.59 79.58 79.59 1.5K
14:16 79.59 79.59 79.58 79.58 3.9K
14:17 79.53 79.54 79.52 79.52 3.9K
14:18 79.48 79.52 79.48 79.52 3.0K
14:19 79.53 79.53 79.50 79.50 3.0K
14:20 79.51 79.51 79.51 79.51 0.5K
14:21 79.51 79.51 79.51 79.51 2.4K
14:22 79.49 79.49 79.47 79.47 6.1K
14:23 79.47 79.58 79.47 79.51 28.6K
14:24 79.51 79.51 79.46 79.46 2.3K
14:25 79.46 79.47 79.46 79.46 1.1K
14:26 79.46 79.46 79.43 79.43 5.0K
14:27 79.43 79.47 79.42 79.43 6.0K
14:28 79.44 79.44 79.39 79.40 4.4K
14:29 79.38 79.38 79.32 79.32 1.9K
14:30 79.32 79.32 79.22 79.22 4.4K
14:31 79.22 79.24 79.22 79.24 4.7K
14:32 79.24 79.32 79.24 79.32 5.6K
14:33 79.32 79.32 79.29 79.30 1.3K
14:34 79.30 79.32 79.30 79.32 1.9K
14:35 79.32 79.32 79.32 79.32 0.6K
14:36 79.32 79.38 79.32 79.38 5.8K
14:37 79.38 79.41 79.38 79.38 3.2K
14:38 79.41 79.41 79.40 79.41 1.3K
14:39 79.43 79.43 79.43 79.43 3.6K
14:40 79.43 79.46 79.43 79.43 2.6K
14:41 79.43 79.44 79.43 79.44 2.3K
14:42 79.44 79.47 79.44 79.47 1.3K
14:43 79.47 79.53 79.47 79.51 7.2K
14:44 79.51 79.51 79.43 79.44 6.2K
14:45 79.44 79.44 79.38 79.42 3.1K
14:46 79.42 79.42 79.41 79.41 3.5K
14:47 79.42 79.42 79.40 79.40 3.6K
14:48 79.40 79.40 79.37 79.37 2.2K
14:49 79.40 79.42 79.40 79.42 3.5K
14:50 79.42 79.45 79.39 79.43 4.4K
14:51 79.43 79.43 79.40 79.40 3.7K
14:52 79.40 79.40 79.37 79.37 3.8K
14:53 79.40 79.40 79.39 79.39 2.0K
14:54 79.37 79.41 79.37 79.41 3.8K
14:55 79.41 79.41 79.38 79.38 3.9K
14:56 79.36 79.36 79.36 79.36 2.7K
14:57 79.32 79.33 79.28 79.28 4.6K
14:58 79.26 79.26 79.20 79.20 19.5K
14:59 79.21 79.22 79.14 79.14 5.7K
15:00 79.13 79.16 79.13 79.14 5.5K
15:01 79.14 79.23 79.14 79.23 6.3K
15:02 79.23 79.24 79.23 79.24 4.5K
15:03 79.24 79.28 79.24 79.28 3.3K
15:04 79.32 79.35 79.32 79.35 2.4K
15:05 79.37 79.37 79.37 79.37 0.7K
15:06 79.36 79.37 79.36 79.37 4.7K
15:07 79.37 79.41 79.35 79.41 4.4K
15:08 79.39 79.40 79.35 79.35 3.6K
15:09 79.35 79.36 79.34 79.36 3.5K
15:10 79.36 79.38 79.36 79.38 3.2K
15:11 79.39 79.39 79.36 79.37 5.2K
15:12 79.34 79.34 79.33 79.33 2.8K
15:13 79.30 79.30 79.30 79.30 1.4K
15:14 79.30 79.35 79.30 79.33 3.4K
15:15 79.33 79.33 79.30 79.30 4.1K
15:16 79.30 79.31 79.30 79.31 4.8K
15:17 79.28 79.35 79.28 79.35 4.3K
15:18 79.35 79.39 79.35 79.37 6.2K
15:19 79.37 79.37 79.35 79.37 4.2K
15:20 79.39 79.39 79.33 79.34 4.2K
15:21 79.34 79.39 79.34 79.38 4.1K
15:22 79.38 79.39 79.38 79.39 2.3K
15:23 79.38 79.40 79.37 79.38 3.6K
15:24 79.42 79.48 79.42 79.48 4.6K
15:25 79.48 79.52 79.48 79.52 5.5K
15:26 79.52 79.52 79.46 79.47 5.6K
15:27 79.42 79.49 79.42 79.49 3.8K
15:28 79.49 79.49 79.47 79.47 3.1K
15:29 79.45 79.46 79.43 79.43 6.1K
15:30 79.43 79.43 79.37 79.39 8.5K
15:31 79.39 79.40 79.39 79.40 4.7K
15:32 79.43 79.44 79.43 79.43 4.8K
15:33 79.43 79.46 79.43 79.46 3.5K
15:34 79.46 79.50 79.46 79.50 6.4K
15:35 79.50 79.57 79.50 79.57 24.7K
15:36 79.54 79.54 79.45 79.45 7.4K
15:37 79.46 79.46 79.43 79.43 5.5K
15:38 79.43 79.43 79.34 79.34 10.0K
15:39 79.35 79.39 79.35 79.35 7.6K
15:40 79.37 79.37 79.28 79.28 3.9K
15:41 79.34 79.38 79.32 79.38 10.5K
15:42 79.40 79.41 79.39 79.41 8.5K
15:43 79.43 79.43 79.38 79.39 5.5K
15:44 79.42 79.42 79.37 79.39 19.7K
15:45 79.39 79.40 79.38 79.40 10.5K
15:46 79.41 79.47 79.41 79.46 21.1K
15:47 79.44 79.44 79.41 79.41 8.0K
15:48 79.42 79.50 79.42 79.48 22.0K
15:49 79.48 79.48 79.42 79.45 8.8K
15:50 79.44 79.47 79.43 79.43 12.4K
15:51 79.41 79.41 79.36 79.36 22.5K
15:52 79.38 79.42 79.38 79.40 13.4K
15:53 79.45 79.45 79.40 79.41 13.4K
15:54 79.40 79.40 79.36 79.36 18.0K
15:55 79.37 79.37 79.32 79.32 25.4K
15:56 79.35 79.43 79.34 79.43 35.8K
15:57 79.45 79.45 79.42 79.42 37.5K
15:58 79.38 79.39 79.35 79.39 53.7K
15:59 79.37 79.42 79.37 79.42 58.0K
16:00 79.44 79.44 79.33 79.42 777.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据