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 73.96 73.97 73.33 73.97 21.3K
09:32 73.98 73.98 73.53 73.55 8.4K
09:33 73.38 73.40 73.38 73.40 4.2K
09:34 73.39 73.74 73.39 73.74 5.1K
09:35 73.67 73.67 73.67 73.67 0.2K
09:36 73.93 73.94 73.93 73.94 5.1K
09:37 73.94 74.19 73.94 74.19 3.1K
09:38 74.19 74.19 73.84 73.84 4.4K
09:39 73.84 73.98 73.78 73.98 3.4K
09:40 74.07 74.30 74.07 74.30 4.9K
09:41 74.14 74.14 73.82 73.82 41.7K
09:42 73.58 73.66 73.51 73.51 1.0K
09:43 73.51 73.66 73.33 73.65 8.1K
09:44 73.65 73.97 73.65 73.92 6.4K
09:45 73.94 74.15 73.94 74.15 8.6K
09:46 74.15 74.20 74.15 74.19 1.3K
09:47 74.18 74.31 74.18 74.20 12.0K
09:48 74.12 74.17 74.12 74.17 5.3K
09:49 74.16 74.40 74.16 74.36 31.7K
09:50 74.37 74.37 74.10 74.10 5.0K
09:51 74.04 74.04 74.00 74.00 3.0K
09:52 74.01 74.07 73.97 73.97 7.2K
09:53 73.97 74.18 73.97 74.12 6.1K
09:54 74.08 74.18 74.08 74.18 4.0K
09:55 74.18 74.18 74.11 74.11 6.1K
09:56 74.11 74.11 74.00 74.00 4.0K
09:57 74.00 74.10 74.00 74.10 1.8K
09:58 74.16 74.16 74.11 74.11 2.1K
09:59 74.01 74.01 73.97 73.97 1.3K
10:00 73.91 73.91 73.77 73.82 19.6K
10:01 73.74 73.80 73.66 73.67 19.1K
10:02 73.72 73.89 73.70 73.72 7.6K
10:03 73.69 73.93 73.69 73.93 5.5K
10:04 73.95 73.95 73.70 73.78 4.2K
10:05 73.75 73.89 73.75 73.89 4.9K
10:06 73.88 74.02 73.88 73.93 4.9K
10:07 73.93 73.93 73.92 73.92 2.1K
10:08 74.09 74.35 74.09 74.35 7.8K
10:09 74.35 74.44 74.33 74.33 4.0K
10:10 74.32 74.37 74.28 74.33 6.7K
10:11 74.33 74.38 74.32 74.35 4.5K
10:12 74.38 74.38 74.10 74.10 11.2K
10:13 74.07 74.24 74.03 74.24 33.8K
10:14 74.23 74.28 74.21 74.28 9.7K
10:15 74.20 74.26 74.20 74.26 2.5K
10:16 74.26 74.40 74.25 74.40 8.0K
10:17 74.45 74.46 74.27 74.27 3.4K
10:18 74.27 74.29 74.11 74.11 3.2K
10:19 74.14 74.22 74.14 74.16 3.1K
10:20 74.16 74.19 74.07 74.07 2.3K
10:21 74.00 74.06 73.97 73.97 5.6K
10:22 73.94 74.06 73.94 74.06 4.7K
10:23 74.06 74.06 73.98 74.00 3.6K
10:24 73.94 73.94 73.81 73.81 6.7K
10:25 73.87 73.91 73.86 73.89 7.4K
10:26 73.89 74.03 73.89 74.03 3.1K
10:27 74.03 74.03 73.92 74.01 5.8K
10:28 73.99 74.14 73.99 74.09 50.0K
10:29 74.05 74.05 73.90 73.91 7.3K
10:30 73.93 73.93 73.82 73.82 7.3K
10:31 73.88 73.96 73.88 73.96 8.5K
10:32 73.91 74.03 73.89 74.03 8.1K
10:33 74.03 74.11 74.03 74.07 3.1K
10:34 74.02 74.17 74.02 74.17 7.9K
10:35 74.20 74.22 74.11 74.19 6.2K
10:36 74.25 74.36 74.25 74.36 5.0K
10:37 74.28 74.28 74.13 74.26 6.4K
10:38 74.26 74.26 74.20 74.20 5.2K
10:39 74.20 74.35 74.20 74.32 14.2K
10:40 74.33 74.43 74.33 74.43 5.8K
10:41 74.39 74.39 74.27 74.37 7.1K
10:42 74.41 74.41 74.32 74.36 4.4K
10:43 74.42 74.55 74.42 74.54 5.5K
10:44 74.52 74.52 74.46 74.46 7.4K
10:45 74.46 74.73 74.46 74.73 2.5K
10:46 74.71 74.71 74.52 74.56 7.1K
10:47 74.56 74.56 74.55 74.55 2.2K
10:48 74.55 74.62 74.55 74.57 3.3K
10:49 74.58 74.63 74.47 74.47 4.7K
10:50 74.47 74.53 74.47 74.53 4.8K
10:51 74.50 74.50 74.43 74.44 3.7K
10:52 74.43 74.44 74.40 74.44 10.7K
10:53 74.38 74.46 74.35 74.46 6.2K
10:54 74.34 74.34 74.27 74.28 4.0K
10:55 74.27 74.31 74.24 74.31 3.6K
10:56 74.30 74.30 74.23 74.23 2.1K
10:57 74.23 74.24 74.22 74.24 2.2K
10:58 74.29 74.29 74.19 74.19 6.9K
10:59 74.19 74.24 74.12 74.12 2.6K
11:00 74.07 74.07 74.00 74.06 3.8K
11:01 74.28 74.57 74.28 74.38 33.0K
11:02 74.33 74.33 74.20 74.20 7.3K
11:03 74.12 74.12 74.01 74.09 6.5K
11:04 74.13 74.13 73.91 73.91 2.5K
11:05 73.91 73.95 73.91 73.94 2.6K
11:06 73.93 73.93 73.88 73.93 3.1K
11:07 73.96 74.00 73.92 73.99 8.5K
11:08 73.96 73.96 73.89 73.89 3.2K
11:09 73.92 74.09 73.92 73.98 11.2K
11:10 73.97 74.10 73.97 74.10 5.3K
11:11 74.06 74.12 74.06 74.08 6.7K
11:12 74.08 74.16 73.93 74.16 4.3K
11:13 74.17 74.25 74.16 74.16 5.0K
11:14 74.16 74.16 74.06 74.13 3.5K
11:15 74.07 74.07 74.02 74.02 3.9K
11:16 73.96 74.07 73.94 74.02 5.0K
11:17 74.06 74.10 73.99 74.08 4.6K
11:18 73.98 73.99 73.98 73.99 1.4K
11:19 73.99 73.99 73.84 73.84 0.8K
11:20 73.95 73.95 73.95 73.95 2.1K
11:21 73.89 73.94 73.89 73.89 4.0K
11:22 73.89 73.95 73.89 73.95 4.4K
11:23 73.95 73.95 73.88 73.88 1.5K
11:24 73.88 73.88 73.72 73.72 4.8K
11:25 73.72 73.76 73.69 73.69 3.8K
11:26 73.69 73.82 73.69 73.82 8.3K
11:27 73.82 73.85 73.76 73.76 6.7K
11:28 73.71 73.90 73.71 73.87 6.0K
11:29 73.87 73.91 73.87 73.91 0.9K
11:30 73.91 73.91 73.77 73.77 3.7K
11:31 73.80 73.93 73.80 73.93 3.5K
11:32 73.87 73.90 73.84 73.88 2.6K
11:33 73.88 73.97 73.88 73.97 4.0K
11:34 73.97 73.98 73.96 73.96 2.8K
11:35 73.91 73.94 73.91 73.94 3.7K
11:36 73.95 73.96 73.85 73.85 5.6K
11:37 73.97 74.04 73.95 73.95 6.7K
11:38 74.09 74.09 74.03 74.03 4.1K
11:39 74.03 74.07 74.02 74.07 5.2K
11:40 74.10 74.23 74.07 74.23 10.9K
11:41 74.23 74.23 74.05 74.05 3.7K
11:42 74.05 74.05 73.93 73.95 1.7K
11:43 73.95 74.10 73.95 74.10 6.3K
11:44 74.10 74.12 74.09 74.12 3.1K
11:45 74.17 74.17 74.16 74.16 3.2K
11:46 74.20 74.20 74.18 74.18 1.9K
11:47 74.18 74.18 74.06 74.06 2.5K
11:48 74.06 74.13 74.06 74.12 14.3K
11:49 74.17 74.17 74.14 74.14 4.8K
11:50 74.17 74.17 74.11 74.13 1.3K
11:51 74.13 74.13 74.09 74.11 4.7K
11:52 74.09 74.09 74.07 74.08 6.4K
11:53 74.08 74.08 74.04 74.05 3.9K
11:54 74.10 74.14 74.10 74.13 2.4K
11:55 74.13 74.17 74.11 74.17 3.0K
11:56 74.17 74.21 74.17 74.21 1.3K
11:57 74.21 74.24 74.17 74.17 4.8K
11:58 74.23 74.31 74.22 74.22 5.9K
11:59 74.22 74.29 74.22 74.29 2.3K
12:00 74.34 74.35 74.30 74.35 4.2K
12:01 74.35 74.39 74.30 74.39 5.3K
12:02 74.39 74.39 74.32 74.33 3.7K
12:03 74.32 74.39 74.32 74.39 4.8K
12:04 74.41 74.41 74.41 74.41 2.8K
12:05 74.35 74.46 74.35 74.46 4.5K
12:06 74.46 74.54 74.46 74.53 3.6K
12:07 74.55 74.57 74.53 74.57 4.0K
12:08 74.66 74.66 74.50 74.50 8.2K
12:09 74.49 74.56 74.49 74.51 42.7K
12:10 74.51 74.51 74.40 74.44 5.0K
12:11 74.44 74.59 74.44 74.59 6.5K
12:12 74.61 74.61 74.60 74.60 4.7K
12:13 74.61 74.68 74.61 74.68 6.8K
12:14 74.68 74.71 74.66 74.66 4.1K
12:15 74.63 74.63 74.60 74.60 1.8K
12:16 74.62 74.71 74.59 74.59 5.0K
12:17 74.69 74.75 74.69 74.75 3.0K
12:18 74.75 74.77 74.72 74.72 1.8K
12:19 74.72 74.72 74.70 74.72 2.2K
12:20 74.67 74.70 74.67 74.70 1.7K
12:21 74.71 74.72 74.68 74.69 3.1K
12:22 74.69 74.69 74.69 74.69 2.2K
12:23 74.72 74.72 74.66 74.66 7.0K
12:24 74.66 74.72 74.66 74.72 3.8K
12:25 74.70 74.70 74.57 74.57 4.9K
12:26 74.57 74.58 74.54 74.55 2.8K
12:27 74.55 74.55 74.49 74.53 3.7K
12:28 74.53 74.56 74.53 74.54 2.8K
12:29 74.59 74.66 74.59 74.66 2.3K
12:30 74.65 74.65 74.61 74.64 6.3K
12:31 74.63 74.72 74.63 74.72 4.4K
12:32 74.72 74.75 74.72 74.74 11.1K
12:33 74.77 74.84 74.76 74.84 8.9K
12:34 74.83 74.90 74.82 74.90 3.2K
12:35 74.95 74.95 74.87 74.91 5.3K
12:36 74.90 74.94 74.90 74.93 3.8K
12:37 74.91 74.97 74.91 74.92 3.9K
12:38 74.92 75.07 74.92 75.07 2.9K
12:39 75.06 75.18 75.06 75.18 5.7K
12:40 75.19 75.19 75.17 75.17 3.4K
12:41 75.17 75.17 75.14 75.14 1.7K
12:42 75.14 75.15 75.14 75.15 3.8K
12:43 75.19 75.26 75.19 75.26 4.0K
12:44 75.26 75.32 75.26 75.32 2.9K
12:45 75.32 75.40 75.32 75.35 12.1K
12:46 75.29 75.29 75.20 75.20 4.9K
12:47 75.22 75.23 75.17 75.17 5.1K
12:48 75.17 75.21 75.17 75.21 3.7K
12:49 75.17 75.28 75.17 75.23 5.7K
12:50 75.26 75.31 75.19 75.19 2.8K
12:51 75.22 75.22 75.12 75.12 2.2K
12:52 75.12 75.12 75.05 75.08 5.6K
12:53 75.08 75.08 75.06 75.06 4.4K
12:54 75.06 75.07 74.95 74.95 4.5K
12:55 74.95 74.96 74.92 74.94 5.1K
12:56 74.98 75.05 74.93 75.03 7.2K
12:57 75.03 75.04 74.98 75.04 6.8K
12:58 75.04 75.12 75.04 75.12 4.3K
12:59 75.12 75.17 75.12 75.15 6.6K
13:00 75.15 75.15 75.02 75.06 4.2K
13:01 75.06 75.10 75.05 75.08 4.8K
13:02 75.12 75.12 75.04 75.11 6.1K
13:03 75.11 75.18 75.11 75.18 4.7K
13:04 75.12 75.20 75.12 75.20 7.2K
13:05 75.19 75.26 75.19 75.26 3.1K
13:06 75.26 75.26 75.20 75.21 2.9K
13:07 75.27 75.29 75.27 75.28 6.6K
13:08 75.30 75.30 75.30 75.30 6.5K
13:09 75.30 75.30 75.04 75.04 4.2K
13:10 75.05 75.14 75.05 75.14 4.2K
13:11 75.08 75.08 75.01 75.08 3.9K
13:12 75.09 75.09 75.05 75.06 3.0K
13:13 75.05 75.05 74.99 74.99 2.2K
13:14 74.99 74.99 74.94 74.94 4.0K
13:15 74.94 75.00 74.94 74.97 3.0K
13:16 74.97 75.03 74.97 75.02 3.8K
13:17 75.02 75.07 75.02 75.02 3.4K
13:18 75.02 75.02 74.93 74.93 1.9K
13:19 74.95 74.95 74.86 74.86 9.2K
13:20 74.84 74.84 74.73 74.81 9.0K
13:21 74.76 74.84 74.73 74.84 6.9K
13:22 74.84 74.96 74.84 74.96 2.5K
13:23 74.99 75.06 74.99 75.03 5.4K
13:24 74.97 74.97 74.86 74.95 8.1K
13:25 74.95 74.95 74.90 74.90 2.6K
13:26 74.87 74.87 74.83 74.85 5.4K
13:27 74.81 74.85 74.76 74.76 7.8K
13:28 74.81 74.81 74.70 74.71 7.6K
13:29 74.76 74.76 74.71 74.71 4.8K
13:30 74.67 74.67 74.63 74.66 6.3K
13:31 74.71 74.76 74.71 74.76 10.5K
13:32 74.76 74.76 74.62 74.62 5.2K
13:33 74.67 74.76 74.67 74.76 4.2K
13:34 74.71 74.74 74.71 74.71 3.4K
13:35 74.71 74.75 74.71 74.74 2.3K
13:36 74.74 74.76 74.71 74.73 4.0K
13:37 74.76 74.81 74.76 74.81 3.7K
13:38 74.92 75.01 74.92 75.01 2.8K
13:39 75.02 75.02 74.94 75.02 5.4K
13:40 75.08 75.20 75.05 75.20 4.3K
13:41 75.24 75.35 75.24 75.35 5.4K
13:42 75.35 75.35 75.24 75.34 7.6K
13:43 75.34 75.57 75.34 75.57 5.3K
13:44 75.58 75.67 75.58 75.65 5.5K
13:45 75.65 75.72 75.65 75.72 3.1K
13:46 75.72 75.72 75.55 75.55 3.1K
13:47 75.68 75.68 75.55 75.55 4.3K
13:48 75.47 75.51 75.47 75.51 3.0K
13:49 75.53 75.56 75.52 75.56 3.1K
13:50 75.56 75.60 75.55 75.55 3.6K
13:51 75.53 75.64 75.53 75.64 3.0K
13:52 75.64 75.66 75.61 75.66 2.4K
13:53 75.66 75.66 75.64 75.64 4.5K
13:54 75.64 75.69 75.64 75.69 1.9K
13:55 75.69 75.79 75.69 75.71 3.4K
13:56 75.71 75.71 75.63 75.63 2.2K
13:57 75.67 75.67 75.61 75.61 3.4K
13:58 75.61 75.65 75.58 75.65 1.7K
13:59 75.65 75.66 75.65 75.66 5.8K
14:00 75.46 75.48 75.43 75.48 4.6K
14:01 75.47 75.47 75.40 75.40 3.2K
14:02 75.40 75.46 75.40 75.41 5.1K
14:03 75.52 75.54 75.51 75.51 2.4K
14:04 75.54 75.56 75.41 75.56 9.0K
14:05 75.54 75.56 75.51 75.56 12.1K
14:06 75.56 75.61 75.52 75.52 3.7K
14:07 75.49 75.49 75.41 75.44 2.8K
14:08 75.44 75.44 75.29 75.35 4.4K
14:09 75.35 75.35 75.35 75.35 1.7K
14:10 75.35 75.35 75.35 75.35 1.6K
14:11 75.35 75.35 75.35 75.35 2.3K
14:12 75.35 75.39 75.35 75.39 2.2K
14:13 75.39 75.39 75.39 75.39 1.0K
14:14 75.36 75.41 75.30 75.30 2.2K
14:15 75.30 75.30 75.30 75.30 2.0K
14:16 75.30 75.46 75.30 75.46 5.5K
14:17 75.42 75.43 75.42 75.43 1.9K
14:18 75.39 75.39 75.37 75.37 2.7K
14:19 75.38 75.38 75.34 75.34 1.6K
14:20 75.34 75.34 75.24 75.33 3.9K
14:21 75.32 75.32 75.22 75.22 3.8K
14:22 75.22 75.22 75.15 75.19 6.5K
14:23 75.21 75.28 75.21 75.27 4.5K
14:24 75.31 75.31 75.25 75.25 2.5K
14:25 75.26 75.26 75.24 75.24 3.6K
14:26 75.20 75.22 75.18 75.19 2.7K
14:27 75.19 75.25 75.19 75.25 2.5K
14:28 75.18 75.22 75.13 75.22 6.6K
14:29 75.19 75.28 75.19 75.28 4.6K
14:30 75.25 75.36 75.25 75.36 3.7K
14:31 75.37 75.42 75.37 75.40 4.3K
14:32 75.36 75.36 75.25 75.25 8.6K
14:33 75.25 75.30 75.25 75.26 4.0K
14:34 75.31 75.31 75.27 75.27 10.8K
14:35 75.29 75.32 75.23 75.32 5.8K
14:36 75.32 75.32 75.26 75.29 6.2K
14:37 75.33 75.44 75.33 75.44 17.7K
14:38 75.45 75.53 75.40 75.40 5.1K
14:39 75.36 75.36 75.30 75.30 4.9K
14:40 75.38 75.42 75.38 75.41 5.7K
14:41 75.48 75.51 75.45 75.45 4.3K
14:42 75.45 75.49 75.40 75.40 4.3K
14:43 75.46 75.47 75.37 75.43 6.7K
14:44 75.43 75.45 75.40 75.41 3.1K
14:45 75.37 75.37 75.36 75.37 2.4K
14:46 75.43 75.47 75.41 75.47 5.6K
14:47 75.44 75.49 75.44 75.45 2.6K
14:48 75.47 75.47 75.38 75.43 8.8K
14:49 75.43 75.52 75.40 75.52 5.8K
14:50 75.45 75.47 75.41 75.47 7.6K
14:51 75.46 75.47 75.39 75.39 3.2K
14:52 75.38 75.38 75.25 75.25 5.9K
14:53 75.25 75.31 75.12 75.31 11.6K
14:54 75.34 75.44 75.32 75.40 6.4K
14:55 75.40 75.50 75.40 75.46 7.0K
14:56 75.46 75.46 75.43 75.43 3.4K
14:57 75.42 75.42 75.39 75.39 4.0K
14:58 75.36 75.36 75.29 75.35 7.0K
14:59 75.31 75.33 75.25 75.31 3.2K
15:00 75.28 75.32 75.22 75.22 6.6K
15:01 75.24 75.33 75.24 75.31 4.0K
15:02 75.29 75.32 75.27 75.32 6.9K
15:03 75.29 75.45 75.29 75.45 6.1K
15:04 75.46 75.47 75.45 75.47 2.9K
15:05 75.47 75.53 75.47 75.51 6.6K
15:06 75.50 75.50 75.39 75.39 6.4K
15:07 75.41 75.53 75.41 75.49 10.9K
15:08 75.52 75.56 75.52 75.56 5.5K
15:09 75.56 75.56 75.48 75.52 3.7K
15:10 75.55 75.59 75.55 75.59 4.1K
15:11 75.55 75.58 75.54 75.58 5.4K
15:12 75.59 75.67 75.59 75.61 6.5K
15:13 75.58 75.65 75.56 75.65 8.0K
15:14 75.63 75.72 75.63 75.72 5.7K
15:15 75.72 75.72 75.65 75.71 6.6K
15:16 75.76 75.76 75.63 75.65 4.9K
15:17 75.65 75.66 75.63 75.64 5.2K
15:18 75.63 75.63 75.58 75.59 5.2K
15:19 75.60 75.63 75.56 75.62 7.2K
15:20 75.62 75.72 75.62 75.72 6.7K
15:21 75.66 75.67 75.63 75.67 6.9K
15:22 75.64 75.70 75.64 75.70 4.5K
15:23 75.71 75.76 75.71 75.76 6.6K
15:24 75.75 75.80 75.73 75.80 6.9K
15:25 75.81 75.83 75.75 75.78 6.0K
15:26 75.78 75.80 75.74 75.75 4.2K
15:27 75.78 75.78 75.71 75.76 4.6K
15:28 75.75 75.86 75.75 75.78 7.4K
15:29 75.73 75.79 75.64 75.64 14.7K
15:30 75.66 75.66 75.61 75.61 6.5K
15:31 75.59 75.59 75.47 75.51 11.6K
15:32 75.58 75.69 75.55 75.63 10.9K
15:33 75.63 75.72 75.63 75.66 7.2K
15:34 75.72 75.72 75.67 75.68 8.2K
15:35 75.71 75.71 75.67 75.69 8.4K
15:36 75.59 75.62 75.57 75.60 8.6K
15:37 75.62 75.64 75.58 75.62 10.5K
15:38 75.55 75.55 75.47 75.47 8.7K
15:39 75.48 75.56 75.46 75.46 12.2K
15:40 75.58 75.60 75.57 75.60 8.2K
15:41 75.63 75.64 75.55 75.55 13.3K
15:42 75.59 75.64 75.55 75.64 9.9K
15:43 75.65 75.66 75.57 75.66 14.9K
15:44 75.63 75.64 75.57 75.62 9.2K
15:45 75.65 75.69 75.64 75.64 7.8K
15:46 75.62 75.63 75.59 75.59 11.5K
15:47 75.57 75.65 75.57 75.60 12.8K
15:48 75.60 75.71 75.57 75.71 14.2K
15:49 75.71 75.71 75.66 75.67 9.6K
15:50 75.66 75.66 75.59 75.64 20.4K
15:51 75.58 75.68 75.58 75.67 20.0K
15:52 75.70 75.73 75.67 75.70 26.1K
15:53 75.66 75.71 75.63 75.64 18.3K
15:54 75.64 75.68 75.63 75.63 18.8K
15:55 75.63 75.68 75.61 75.64 25.3K
15:56 75.60 75.65 75.58 75.65 31.5K
15:57 75.65 75.69 75.60 75.69 29.4K
15:58 75.66 75.66 75.60 75.62 41.6K
15:59 75.58 75.58 75.55 75.55 40.1K
16:00 75.56 75.62 75.55 75.60 535.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据