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 75.31 76.68 75.31 75.57 17.0K
09:32 75.67 75.86 75.67 75.86 1.9K
09:33 75.86 75.86 75.46 75.46 2.0K
09:34 75.21 75.29 75.06 75.06 6.8K
09:35 75.08 75.34 75.03 75.24 14.2K
09:36 75.24 75.24 74.82 74.82 2.5K
09:37 74.97 74.97 74.87 74.94 6.6K
09:38 74.80 74.80 74.59 74.59 4.2K
09:39 74.44 74.88 74.44 74.88 3.5K
09:40 74.88 74.88 74.64 74.67 5.7K
09:41 74.72 74.72 74.71 74.71 4.9K
09:42 74.74 74.77 74.67 74.77 6.9K
09:43 74.69 74.77 74.68 74.68 3.9K
09:44 74.67 74.67 74.58 74.63 9.5K
09:45 74.63 74.78 74.51 74.78 4.2K
09:46 74.77 74.79 74.70 74.77 18.5K
09:47 74.77 74.77 74.57 74.57 2.4K
09:48 74.62 74.65 74.43 74.43 11.2K
09:49 74.45 74.61 74.45 74.61 8.5K
09:50 74.48 74.64 74.48 74.64 6.9K
09:51 74.55 74.69 74.55 74.66 5.8K
09:52 74.76 74.76 74.53 74.53 5.7K
09:53 74.63 74.63 74.45 74.45 6.4K
09:54 74.45 74.46 74.37 74.37 4.0K
09:55 74.40 74.40 74.27 74.27 3.1K
09:56 74.23 74.31 74.16 74.31 6.4K
09:57 74.23 74.28 74.23 74.27 1.5K
09:58 74.29 74.36 74.29 74.36 4.3K
09:59 74.36 74.37 74.31 74.36 5.2K
10:00 74.36 74.36 74.31 74.31 6.3K
10:01 74.41 74.41 74.15 74.15 12.6K
10:02 74.15 74.15 74.06 74.07 2.3K
10:03 73.98 74.06 73.96 74.06 7.5K
10:04 74.09 74.18 74.05 74.18 5.2K
10:05 74.18 74.24 74.18 74.24 1.3K
10:06 74.31 74.39 74.31 74.39 2.4K
10:07 74.39 74.43 74.20 74.20 5.4K
10:08 74.20 74.20 74.05 74.06 2.2K
10:09 74.06 74.14 74.06 74.14 1.3K
10:10 74.14 74.15 74.11 74.15 2.9K
10:11 74.11 74.11 74.08 74.11 6.7K
10:12 74.10 74.24 74.10 74.15 7.3K
10:13 74.17 74.17 74.09 74.13 3.5K
10:14 74.13 74.21 74.13 74.21 3.7K
10:15 74.17 74.17 74.06 74.13 4.0K
10:16 74.18 74.20 74.15 74.19 2.6K
10:17 74.19 74.28 74.19 74.27 4.5K
10:18 74.29 74.34 74.15 74.15 4.6K
10:19 74.13 74.14 74.13 74.14 3.5K
10:20 74.07 74.07 74.04 74.04 2.4K
10:21 74.04 74.19 74.04 74.15 5.2K
10:22 74.20 74.29 74.10 74.25 7.3K
10:23 74.25 74.31 74.22 74.29 4.7K
10:24 74.31 74.34 74.31 74.34 2.5K
10:25 74.32 74.39 74.32 74.36 4.3K
10:26 74.48 74.50 74.46 74.47 3.6K
10:27 74.47 74.50 74.46 74.46 5.0K
10:28 74.49 74.49 74.41 74.42 3.3K
10:29 74.42 74.42 74.33 74.36 4.2K
10:30 74.36 74.36 74.14 74.17 3.3K
10:31 74.22 74.22 74.19 74.21 3.2K
10:32 74.20 74.31 74.17 74.31 6.3K
10:33 74.30 74.38 74.23 74.23 9.1K
10:34 74.28 74.33 74.28 74.30 2.9K
10:35 74.32 74.38 74.32 74.35 4.1K
10:36 74.35 74.37 74.33 74.36 9.3K
10:37 74.35 74.43 74.35 74.41 3.7K
10:38 74.43 74.50 74.39 74.39 8.4K
10:39 74.38 74.49 74.38 74.49 4.9K
10:40 74.49 74.49 74.44 74.47 2.8K
10:41 74.51 74.54 74.51 74.54 3.5K
10:42 74.54 74.54 74.45 74.45 4.8K
10:43 74.42 74.49 74.42 74.49 3.5K
10:44 74.48 74.48 74.34 74.34 3.9K
10:45 74.36 74.41 74.36 74.37 4.0K
10:46 74.36 74.36 74.28 74.28 8.8K
10:47 74.28 74.28 74.16 74.16 1.8K
10:48 74.16 74.16 74.16 74.16 2.1K
10:49 74.06 74.10 74.00 74.00 2.0K
10:50 74.11 74.11 74.06 74.09 4.8K
10:51 74.04 74.14 74.04 74.14 5.0K
10:52 74.17 74.17 74.13 74.14 5.4K
10:53 74.15 74.17 74.03 74.03 4.4K
10:54 74.04 74.04 74.02 74.02 2.7K
10:55 74.07 74.14 74.07 74.14 2.7K
10:56 74.08 74.23 74.08 74.18 8.3K
10:57 74.18 74.27 74.09 74.09 5.3K
10:58 74.11 74.11 74.05 74.05 3.1K
10:59 74.05 74.05 73.99 74.03 3.6K
11:00 74.00 74.00 73.90 73.95 2.7K
11:01 73.95 73.96 73.95 73.96 3.0K
11:02 74.00 74.01 73.92 73.92 4.4K
11:03 73.96 73.96 73.90 73.90 3.1K
11:04 73.87 73.96 73.87 73.93 3.4K
11:05 73.87 73.87 73.87 73.87 1.4K
11:06 73.83 73.93 73.83 73.93 4.2K
11:07 73.90 74.03 73.90 74.03 4.1K
11:08 74.03 74.03 73.96 73.96 4.3K
11:09 74.02 74.06 74.02 74.06 2.9K
11:10 74.08 74.14 74.08 74.13 3.8K
11:11 74.13 74.13 74.06 74.07 4.0K
11:12 74.05 74.11 74.05 74.06 5.1K
11:13 74.09 74.13 74.09 74.13 2.8K
11:14 74.09 74.12 74.09 74.12 3.2K
11:15 74.10 74.10 73.91 73.91 3.8K
11:16 73.91 73.91 73.75 73.75 9.5K
11:17 73.75 73.76 73.72 73.76 2.7K
11:18 73.74 73.74 73.70 73.70 4.2K
11:19 73.73 73.73 73.71 73.73 3.5K
11:20 73.73 73.76 73.73 73.75 2.6K
11:21 73.75 73.78 73.74 73.75 4.8K
11:22 73.73 73.74 73.73 73.74 3.3K
11:23 73.73 73.73 73.71 73.71 1.5K
11:24 73.68 73.73 73.66 73.73 6.1K
11:25 73.73 73.74 73.69 73.74 3.6K
11:26 73.76 73.80 73.75 73.75 3.3K
11:27 73.68 73.81 73.68 73.81 4.7K
11:28 73.82 73.82 73.74 73.74 5.1K
11:29 73.74 73.79 73.74 73.79 1.6K
11:30 73.72 73.76 73.72 73.76 4.5K
11:31 73.70 73.75 73.70 73.70 6.2K
11:32 73.70 73.70 73.53 73.53 3.4K
11:33 73.49 73.51 73.44 73.44 2.6K
11:34 73.42 73.42 73.35 73.35 2.4K
11:35 73.35 73.42 73.35 73.39 4.6K
11:36 73.39 73.39 73.29 73.32 4.5K
11:37 73.32 73.35 73.27 73.35 5.2K
11:38 73.27 73.27 73.02 73.02 17.1K
11:39 73.03 73.17 73.03 73.17 4.0K
11:40 73.11 73.11 73.03 73.03 2.6K
11:41 73.05 73.20 73.05 73.20 4.9K
11:42 73.25 73.25 73.19 73.19 3.9K
11:43 73.16 73.28 73.16 73.28 4.9K
11:44 73.26 73.29 73.23 73.23 5.3K
11:45 73.24 73.24 73.23 73.23 3.2K
11:46 73.18 73.28 73.15 73.25 9.0K
11:47 73.25 73.25 73.21 73.21 1.8K
11:48 73.23 73.27 73.23 73.25 3.6K
11:49 73.21 73.21 73.20 73.20 2.0K
11:50 73.18 73.18 73.09 73.09 11.5K
11:51 73.07 73.07 72.94 72.96 4.6K
11:52 72.96 73.03 72.96 72.97 2.7K
11:53 72.93 73.00 72.90 72.99 45.6K
11:54 73.03 73.04 73.01 73.01 3.5K
11:55 73.05 73.23 73.05 73.23 28.4K
11:56 73.23 73.25 73.05 73.05 3.9K
11:57 73.04 73.04 72.94 72.94 2.1K
11:58 72.94 72.97 72.91 72.91 4.1K
11:59 72.95 72.95 72.79 72.85 5.1K
12:00 72.96 72.99 72.95 72.97 3.7K
12:01 72.94 73.09 72.82 72.82 11.0K
12:02 72.94 72.94 72.65 72.65 15.7K
12:03 72.65 72.74 72.63 72.68 4.4K
12:04 72.61 72.66 72.50 72.50 4.4K
12:05 72.61 72.67 72.58 72.58 5.5K
12:06 72.60 72.60 72.52 72.59 7.5K
12:07 72.59 72.74 72.59 72.74 10.2K
12:08 72.72 72.86 72.72 72.86 6.8K
12:09 72.91 72.94 72.78 72.81 12.5K
12:10 72.81 72.87 72.80 72.80 4.5K
12:11 72.77 72.77 72.59 72.59 4.5K
12:12 72.59 72.64 72.53 72.64 3.0K
12:13 72.64 72.69 72.64 72.68 11.1K
12:14 72.66 72.66 72.59 72.59 2.2K
12:15 72.59 72.59 72.53 72.56 1.6K
12:16 72.56 72.56 72.40 72.40 4.2K
12:17 72.41 72.48 72.35 72.48 6.2K
12:18 72.43 72.45 72.39 72.39 3.0K
12:19 72.45 72.45 72.38 72.39 8.8K
12:20 72.33 72.44 72.33 72.35 7.1K
12:21 72.36 72.39 72.34 72.39 13.2K
12:22 72.39 72.39 72.19 72.24 9.8K
12:23 72.21 72.21 72.14 72.16 9.5K
12:24 72.11 72.22 72.03 72.22 8.9K
12:25 72.16 72.29 72.16 72.27 6.6K
12:26 72.32 72.32 72.12 72.19 5.4K
12:27 72.19 72.19 72.02 72.10 7.4K
12:28 72.10 72.10 71.77 71.77 4.1K
12:29 71.79 71.99 71.79 71.99 3.7K
12:30 71.99 72.12 71.99 72.09 5.1K
12:31 72.07 72.14 72.05 72.14 4.2K
12:32 72.14 72.54 72.14 72.54 5.1K
12:33 72.54 72.56 72.44 72.52 4.2K
12:34 72.52 72.69 72.52 72.62 5.1K
12:35 72.62 72.62 72.55 72.56 5.9K
12:36 72.56 72.56 72.51 72.51 4.2K
12:37 72.50 72.55 72.50 72.54 12.1K
12:38 72.63 72.79 72.63 72.79 7.4K
12:39 72.77 72.78 72.77 72.78 2.6K
12:40 72.79 72.97 72.79 72.91 5.7K
12:41 72.88 72.88 72.77 72.77 7.2K
12:42 72.77 72.88 72.74 72.81 7.1K
12:43 72.77 72.85 72.76 72.76 4.8K
12:44 72.76 72.85 72.76 72.84 3.0K
12:45 72.84 72.90 72.73 72.90 8.2K
12:46 72.91 72.91 72.76 72.76 2.4K
12:47 72.65 72.65 72.58 72.58 5.3K
12:48 72.58 72.58 72.58 72.58 2.9K
12:49 72.73 72.79 72.73 72.79 5.9K
12:50 72.82 73.17 72.82 73.17 3.6K
12:51 73.12 73.12 73.04 73.05 3.3K
12:52 73.10 73.10 73.05 73.05 5.2K
12:53 73.05 73.06 72.93 72.93 11.9K
12:54 72.91 72.91 72.77 72.88 5.5K
12:55 72.88 72.88 72.73 72.73 2.3K
12:56 72.73 72.85 72.73 72.85 20.5K
12:57 72.85 72.85 72.81 72.82 5.9K
12:58 72.81 72.91 72.81 72.91 6.7K
12:59 72.91 72.91 72.81 72.81 3.4K
13:00 72.97 72.97 72.90 72.91 8.9K
13:01 72.91 73.03 72.88 73.03 4.1K
13:02 73.02 73.08 72.81 72.81 7.8K
13:03 72.81 73.65 72.81 73.50 20.5K
13:04 73.47 73.47 73.27 73.27 8.4K
13:05 73.34 73.34 73.22 73.22 2.0K
13:06 73.12 73.12 72.89 72.89 7.8K
13:07 72.89 72.89 72.81 72.82 5.6K
13:08 72.82 72.84 72.65 72.65 8.0K
13:09 72.65 72.68 72.62 72.62 5.5K
13:10 72.60 72.60 72.37 72.49 8.7K
13:11 72.42 72.45 72.25 72.27 5.4K
13:12 72.30 72.33 72.19 72.19 2.8K
13:13 72.14 72.14 72.06 72.08 7.6K
13:14 72.09 72.13 72.00 72.00 6.6K
13:15 72.00 72.06 71.95 72.04 27.7K
13:16 72.12 72.12 72.04 72.05 11.1K
13:17 72.15 72.22 72.15 72.15 8.3K
13:18 72.20 72.20 72.08 72.15 3.1K
13:19 72.15 72.25 72.15 72.25 4.9K
13:20 72.26 72.32 72.26 72.31 5.9K
13:21 72.31 72.33 72.23 72.23 6.0K
13:22 72.19 72.19 71.99 71.99 3.7K
13:23 72.05 72.14 71.98 72.14 7.0K
13:24 72.14 72.22 72.14 72.22 5.5K
13:25 72.22 72.35 72.22 72.27 5.9K
13:26 72.27 72.39 72.27 72.39 6.8K
13:27 72.43 72.50 72.43 72.46 5.5K
13:28 72.44 72.62 72.44 72.59 5.8K
13:29 72.60 72.60 72.60 72.60 2.4K
13:30 72.60 72.80 72.60 72.80 4.0K
13:31 72.80 72.87 72.67 72.80 5.2K
13:32 72.80 72.80 72.77 72.77 2.8K
13:33 72.77 72.93 72.77 72.93 5.5K
13:34 72.93 73.07 72.93 73.07 7.2K
13:35 73.04 73.04 72.91 72.91 4.2K
13:36 72.91 72.93 72.80 72.91 9.0K
13:37 72.91 73.05 72.91 73.05 10.1K
13:38 73.05 73.14 73.02 73.13 6.0K
13:39 73.13 73.13 73.12 73.12 2.9K
13:40 73.18 73.18 72.93 72.93 4.5K
13:41 72.93 73.01 72.89 72.89 3.8K
13:42 72.89 73.03 72.89 73.03 4.1K
13:43 73.03 73.15 73.03 73.15 4.0K
13:44 73.15 73.28 73.15 73.28 3.1K
13:45 73.37 73.43 73.31 73.38 9.5K
13:46 73.42 73.68 73.42 73.68 6.8K
13:47 73.69 73.84 73.69 73.69 5.2K
13:48 73.69 73.69 73.57 73.61 4.5K
13:49 73.47 73.56 73.47 73.56 3.2K
13:50 73.56 73.56 73.47 73.51 1.5K
13:51 73.51 73.66 73.51 73.66 3.7K
13:52 73.66 73.69 73.64 73.64 5.9K
13:53 73.64 73.64 73.40 73.41 3.9K
13:54 73.41 73.41 73.31 73.32 3.4K
13:55 73.32 73.62 73.32 73.62 3.5K
13:56 73.65 73.74 73.64 73.68 5.7K
13:57 73.68 73.91 73.68 73.91 4.9K
13:58 73.84 73.84 73.75 73.75 5.6K
13:59 73.75 73.80 73.75 73.75 2.7K
14:00 73.75 73.78 73.70 73.70 2.4K
14:01 73.70 73.76 73.70 73.73 6.9K
14:02 73.73 73.97 73.73 73.91 10.1K
14:03 73.96 74.02 73.96 74.02 2.1K
14:04 74.02 74.13 74.00 74.06 3.3K
14:05 74.05 74.19 74.05 74.10 6.0K
14:06 74.05 74.17 74.05 74.10 3.8K
14:07 74.10 74.10 73.91 73.91 2.7K
14:08 73.90 73.92 73.90 73.92 3.4K
14:09 73.92 73.92 73.60 73.60 4.9K
14:10 73.59 73.64 73.50 73.50 4.7K
14:11 73.50 73.57 73.37 73.47 6.5K
14:12 73.48 73.48 73.38 73.48 3.6K
14:13 73.43 73.45 73.39 73.45 2.4K
14:14 73.45 73.45 73.30 73.30 3.3K
14:15 73.15 73.15 73.09 73.09 6.4K
14:16 73.06 73.18 73.06 73.18 5.6K
14:17 73.18 73.21 73.15 73.15 3.2K
14:18 73.22 73.36 73.22 73.29 5.7K
14:19 73.29 73.43 73.29 73.41 3.0K
14:20 73.41 73.50 73.41 73.50 2.7K
14:21 73.45 73.71 73.45 73.71 3.1K
14:22 73.72 73.75 73.69 73.74 6.8K
14:23 73.76 73.99 73.76 73.99 4.3K
14:24 73.99 73.99 73.96 73.96 1.4K
14:25 73.96 74.08 73.95 73.95 3.8K
14:26 73.91 73.97 73.81 73.97 3.8K
14:27 73.97 74.20 73.97 74.17 6.0K
14:28 74.11 74.11 74.08 74.08 2.1K
14:29 74.08 74.21 74.08 74.21 3.9K
14:30 74.21 74.21 74.12 74.12 1.0K
14:31 74.12 74.24 74.12 74.15 3.2K
14:32 74.14 74.35 74.14 74.35 6.0K
14:33 74.35 74.35 74.28 74.31 2.5K
14:34 74.31 74.31 74.21 74.22 8.1K
14:35 74.18 74.21 74.11 74.11 3.2K
14:36 74.07 74.08 73.98 74.03 5.6K
14:37 74.03 74.06 73.97 73.98 5.7K
14:38 73.98 74.00 73.96 74.00 2.6K
14:39 74.05 74.11 74.05 74.10 3.6K
14:40 74.06 74.06 74.00 74.00 4.5K
14:41 74.03 74.12 74.03 74.05 3.2K
14:42 74.06 74.15 73.94 74.15 8.8K
14:43 74.15 74.25 74.15 74.24 5.4K
14:44 74.24 74.36 74.24 74.36 3.6K
14:45 74.37 74.43 74.37 74.41 5.0K
14:46 74.42 74.42 74.20 74.21 9.5K
14:47 74.18 74.24 74.09 74.09 6.8K
14:48 74.10 74.10 73.89 73.96 10.3K
14:49 73.96 73.96 73.88 73.94 2.4K
14:50 73.92 73.92 73.80 73.80 1.6K
14:51 73.89 74.03 73.89 74.03 3.1K
14:52 73.97 74.03 73.96 73.96 5.3K
14:53 73.88 73.88 73.76 73.76 5.6K
14:54 73.80 73.82 73.80 73.82 3.0K
14:55 73.86 73.88 73.67 73.67 5.1K
14:56 73.61 73.68 73.55 73.68 4.2K
14:57 73.65 73.71 73.65 73.71 3.4K
14:58 73.78 73.91 73.78 73.91 6.0K
14:59 73.97 73.97 73.88 73.88 5.6K
15:00 73.88 73.93 73.79 73.79 4.7K
15:01 73.76 74.02 73.69 74.02 7.4K
15:02 74.08 74.12 74.07 74.07 7.3K
15:03 74.12 74.19 74.12 74.19 4.4K
15:04 74.19 74.31 74.19 74.26 3.7K
15:05 74.24 74.27 74.18 74.27 2.7K
15:06 74.28 74.30 74.15 74.15 6.7K
15:07 74.18 74.18 74.11 74.13 8.5K
15:08 74.07 74.07 73.97 73.99 9.1K
15:09 74.04 74.04 73.92 73.92 3.4K
15:10 73.84 73.86 73.79 73.79 4.1K
15:11 73.79 73.86 73.76 73.86 5.6K
15:12 73.86 73.93 73.86 73.89 5.8K
15:13 73.89 73.89 73.76 73.76 4.6K
15:14 73.76 73.87 73.76 73.85 3.5K
15:15 73.80 73.81 73.76 73.76 5.1K
15:16 73.81 73.87 73.77 73.77 6.9K
15:17 73.77 73.87 73.77 73.87 7.1K
15:18 73.76 73.92 73.76 73.92 6.5K
15:19 73.92 73.98 73.92 73.96 7.4K
15:20 73.96 74.12 73.96 74.04 7.3K
15:21 74.04 74.07 73.99 74.07 4.3K
15:22 74.11 74.27 74.11 74.27 8.6K
15:23 74.27 74.28 74.21 74.21 5.0K
15:24 74.16 74.17 74.08 74.08 5.1K
15:25 74.08 74.08 73.88 73.88 2.8K
15:26 74.02 74.02 73.94 73.96 7.1K
15:27 73.99 74.03 73.79 73.79 10.4K
15:28 73.79 73.80 73.74 73.80 5.1K
15:29 73.80 73.81 73.76 73.76 4.6K
15:30 73.63 73.63 73.50 73.50 11.4K
15:31 73.44 73.56 73.44 73.54 9.4K
15:32 73.59 73.77 73.59 73.73 11.9K
15:33 73.77 73.85 73.71 73.71 12.3K
15:34 73.70 73.70 73.64 73.70 3.4K
15:35 73.69 73.69 73.62 73.62 4.7K
15:36 73.55 73.56 73.46 73.56 8.0K
15:37 73.52 73.57 73.36 73.36 7.9K
15:38 73.36 73.36 73.31 73.33 4.2K
15:39 73.39 73.39 73.36 73.37 8.2K
15:40 73.36 73.36 73.26 73.27 3.7K
15:41 73.31 73.37 73.28 73.37 7.0K
15:42 73.37 73.37 73.19 73.19 8.8K
15:43 73.16 73.18 73.13 73.15 14.4K
15:44 73.12 73.13 73.03 73.09 22.6K
15:45 73.08 73.08 73.00 73.08 9.6K
15:46 73.08 73.10 73.04 73.05 10.6K
15:47 73.14 73.23 73.12 73.18 14.3K
15:48 73.22 73.38 73.22 73.38 13.7K
15:49 73.38 73.38 73.26 73.26 9.8K
15:50 73.30 73.37 73.29 73.37 9.7K
15:51 73.39 73.60 73.39 73.57 18.7K
15:52 73.54 73.73 73.54 73.71 37.6K
15:53 73.75 73.75 73.69 73.75 14.9K
15:54 73.71 73.73 73.62 73.70 24.0K
15:55 73.69 73.73 73.68 73.70 23.5K
15:56 73.69 73.69 73.41 73.55 32.3K
15:57 73.60 73.87 73.60 73.87 39.2K
15:58 73.89 73.97 73.87 73.97 44.6K
15:59 73.97 73.97 73.93 73.96 51.6K
16:00 73.94 74.03 73.91 73.98 566.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据