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 76.91 76.91 75.61 76.64 20.7K
09:32 76.92 77.07 76.86 77.00 1.8K
09:33 76.87 76.88 76.62 76.62 7.3K
09:34 76.62 76.69 76.50 76.69 1.7K
09:35 76.69 76.69 76.59 76.64 1.4K
09:36 76.95 77.18 76.95 77.03 8.3K
09:37 76.94 76.94 76.68 76.68 3.8K
09:38 76.73 76.94 76.73 76.94 3.0K
09:39 76.92 77.02 76.91 77.02 1.2K
09:40 77.02 77.02 76.75 76.75 5.1K
09:41 76.75 76.90 76.64 76.76 2.9K
09:42 76.69 76.69 76.49 76.49 3.8K
09:43 76.49 76.69 76.49 76.63 2.5K
09:44 76.56 76.64 76.56 76.64 5.3K
09:45 76.49 76.69 76.49 76.65 7.0K
09:46 76.65 76.71 76.60 76.60 5.8K
09:47 76.60 76.61 76.38 76.38 8.4K
09:48 76.38 76.38 76.25 76.25 2.9K
09:49 76.31 76.36 76.31 76.36 5.9K
09:50 76.33 76.53 76.33 76.50 8.9K
09:51 76.55 76.60 76.51 76.60 17.7K
09:52 76.60 76.71 76.53 76.53 20.7K
09:53 76.55 76.72 76.55 76.69 26.3K
09:54 76.69 76.78 76.67 76.78 4.7K
09:55 76.83 76.92 76.79 76.91 6.8K
09:56 76.86 76.86 76.79 76.84 8.6K
09:57 76.82 76.86 76.73 76.73 4.9K
09:58 76.73 76.74 76.68 76.68 5.7K
09:59 76.67 76.74 76.67 76.74 3.3K
10:00 76.73 76.75 76.63 76.75 5.8K
10:01 76.73 76.73 76.61 76.61 9.1K
10:02 76.61 76.61 76.54 76.55 26.1K
10:03 76.67 76.90 76.62 76.90 20.0K
10:04 76.90 77.12 76.90 77.12 12.1K
10:05 77.10 77.21 77.07 77.07 15.6K
10:06 77.10 77.24 77.10 77.24 16.0K
10:07 77.18 77.20 77.15 77.20 6.8K
10:08 77.20 77.29 77.18 77.29 3.3K
10:09 77.35 77.35 77.18 77.18 6.5K
10:10 77.19 77.19 77.13 77.13 4.1K
10:11 77.13 77.21 77.06 77.21 12.6K
10:12 77.23 77.24 77.08 77.08 5.5K
10:13 77.08 77.15 76.99 76.99 5.5K
10:14 76.99 76.99 76.99 76.99 10.8K
10:15 77.06 77.06 76.97 76.97 23.4K
10:16 76.87 76.87 76.81 76.81 5.4K
10:17 76.80 76.80 76.77 76.77 4.2K
10:18 76.85 76.85 76.76 76.78 3.6K
10:19 76.78 76.82 76.78 76.82 1.5K
10:20 76.83 76.88 76.82 76.86 4.0K
10:21 76.87 76.97 76.87 76.97 2.4K
10:22 76.93 77.02 76.93 77.02 5.7K
10:23 77.02 77.05 76.97 76.97 4.7K
10:24 77.09 77.09 76.99 76.99 2.6K
10:25 76.99 77.03 76.99 77.03 9.8K
10:26 77.03 77.12 77.03 77.12 2.4K
10:27 77.16 77.21 77.15 77.15 7.4K
10:28 77.12 77.14 77.11 77.11 4.4K
10:29 77.22 77.26 77.22 77.26 2.1K
10:30 77.26 77.26 77.16 77.16 3.9K
10:31 77.16 77.22 77.12 77.12 3.4K
10:32 77.16 77.22 77.16 77.22 3.2K
10:33 77.28 77.29 77.25 77.25 2.3K
10:34 77.28 77.31 77.27 77.30 3.8K
10:35 77.29 77.29 77.24 77.24 3.1K
10:36 77.26 77.33 77.24 77.29 10.0K
10:37 77.29 77.32 77.25 77.25 2.9K
10:38 77.25 77.29 77.25 77.27 2.2K
10:39 77.32 77.37 77.32 77.37 3.2K
10:40 77.36 77.41 77.32 77.32 4.3K
10:41 77.29 77.29 77.29 77.29 3.2K
10:42 77.30 77.40 77.30 77.40 3.9K
10:43 77.36 77.44 77.34 77.44 5.8K
10:44 77.45 77.45 77.41 77.45 15.1K
10:45 77.43 77.49 77.42 77.42 5.6K
10:46 77.41 77.45 77.39 77.44 4.0K
10:47 77.44 77.44 77.40 77.40 3.4K
10:48 77.42 77.45 77.42 77.45 5.0K
10:49 77.46 77.47 77.44 77.44 2.7K
10:50 77.45 77.45 77.36 77.36 13.5K
10:51 77.38 77.39 77.33 77.38 8.5K
10:52 77.37 77.42 77.37 77.42 4.0K
10:53 77.38 77.50 77.38 77.50 3.8K
10:54 77.45 77.46 77.45 77.46 3.0K
10:55 77.45 77.50 77.45 77.50 4.1K
10:56 77.43 77.43 77.39 77.39 3.3K
10:57 77.39 77.40 77.34 77.34 4.2K
10:58 77.26 77.26 77.26 77.26 3.4K
10:59 77.20 77.26 77.20 77.25 5.9K
11:00 77.25 77.28 77.25 77.28 3.7K
11:01 77.19 77.24 77.19 77.23 9.1K
11:02 77.23 77.24 77.21 77.24 2.6K
11:03 77.19 77.23 77.19 77.20 3.7K
11:04 77.20 77.20 77.05 77.05 9.9K
11:05 77.04 77.12 77.04 77.11 6.1K
11:06 77.10 77.10 76.96 76.96 4.8K
11:07 76.96 76.96 76.96 76.96 1.9K
11:08 76.96 77.00 76.96 77.00 4.2K
11:09 76.99 77.04 76.99 77.04 7.1K
11:10 77.04 77.04 77.00 77.00 5.0K
11:11 76.97 77.05 76.97 77.05 17.1K
11:12 76.97 76.97 76.97 76.97 2.4K
11:13 76.99 76.99 76.99 76.99 2.7K
11:14 76.99 76.99 76.93 76.93 2.9K
11:15 76.94 76.95 76.90 76.90 3.6K
11:16 76.90 76.96 76.88 76.95 5.9K
11:17 76.95 76.95 76.86 76.86 2.5K
11:18 76.86 76.92 76.86 76.91 1.3K
11:19 76.91 76.94 76.91 76.94 3.9K
11:20 76.95 76.98 76.95 76.98 2.1K
11:21 77.02 77.02 76.93 76.93 8.3K
11:22 76.93 76.96 76.93 76.96 2.8K
11:23 76.95 77.01 76.94 77.01 5.9K
11:24 77.01 77.01 76.91 76.91 9.3K
11:25 76.79 76.82 76.79 76.80 5.4K
11:26 76.77 76.77 76.73 76.73 4.1K
11:27 76.73 76.73 76.72 76.73 4.5K
11:28 76.73 76.73 76.60 76.60 3.3K
11:29 76.57 76.57 76.51 76.51 4.4K
11:30 76.44 76.54 76.44 76.47 11.8K
11:31 76.51 76.54 76.48 76.54 6.1K
11:32 76.54 76.62 76.54 76.62 17.8K
11:33 76.62 76.67 76.61 76.61 4.7K
11:34 76.61 76.66 76.61 76.66 2.4K
11:35 76.67 76.72 76.67 76.72 3.2K
11:36 76.72 76.72 76.63 76.63 10.1K
11:37 76.63 76.69 76.62 76.69 3.7K
11:38 76.64 76.64 76.60 76.61 3.7K
11:39 76.61 76.61 76.54 76.55 3.0K
11:40 76.55 76.56 76.55 76.55 1.9K
11:41 76.55 76.55 76.47 76.47 3.6K
11:42 76.45 76.48 76.43 76.48 4.7K
11:43 76.45 76.45 76.43 76.43 3.1K
11:44 76.46 76.46 76.40 76.46 6.2K
11:45 76.50 76.61 76.50 76.61 7.9K
11:46 76.60 76.63 76.52 76.52 6.1K
11:47 76.52 76.54 76.41 76.41 2.4K
11:48 76.46 76.46 76.39 76.43 3.1K
11:49 76.41 76.41 76.32 76.32 4.1K
11:50 76.32 76.35 76.32 76.35 3.4K
11:51 76.32 76.35 76.29 76.29 6.0K
11:52 76.29 76.31 76.24 76.31 6.4K
11:53 76.31 76.31 76.25 76.27 1.9K
11:54 76.22 76.30 76.22 76.25 6.4K
11:55 76.24 76.24 76.23 76.23 1.8K
11:56 76.23 76.27 76.23 76.26 4.1K
11:57 76.31 76.35 76.31 76.35 6.4K
11:58 76.33 76.42 76.33 76.41 5.7K
11:59 76.35 76.35 76.35 76.35 3.0K
12:00 76.35 76.35 76.27 76.27 4.0K
12:01 76.21 76.24 76.18 76.21 4.8K
12:02 76.23 76.23 76.18 76.21 10.0K
12:03 76.28 76.30 76.20 76.20 12.1K
12:04 76.16 76.16 76.12 76.13 5.4K
12:05 76.14 76.25 76.13 76.25 9.7K
12:06 76.23 76.23 76.15 76.18 4.3K
12:07 76.10 76.10 76.03 76.03 2.9K
12:08 76.05 76.13 76.05 76.13 3.9K
12:09 76.10 76.10 76.02 76.02 8.4K
12:10 76.12 76.12 76.02 76.02 6.7K
12:11 76.02 76.04 75.99 75.99 7.5K
12:12 75.99 75.99 75.83 75.83 7.7K
12:13 75.85 75.94 75.85 75.94 7.0K
12:14 75.95 76.03 75.95 76.03 4.8K
12:15 76.03 76.08 76.01 76.07 5.0K
12:16 76.05 76.26 76.05 76.23 9.6K
12:17 76.20 76.32 76.20 76.32 9.4K
12:18 76.35 76.44 76.35 76.40 8.2K
12:19 76.38 76.43 76.36 76.43 8.1K
12:20 76.48 76.54 76.38 76.53 14.2K
12:21 76.53 76.54 76.46 76.46 8.0K
12:22 76.40 76.46 76.40 76.46 6.9K
12:23 76.52 76.52 76.38 76.38 5.4K
12:24 76.38 76.38 76.38 76.38 3.6K
12:25 76.40 76.44 76.38 76.44 4.9K
12:26 76.39 76.41 76.36 76.41 7.0K
12:27 76.41 76.41 76.36 76.37 2.2K
12:28 76.38 76.38 76.31 76.31 3.6K
12:29 76.31 76.37 76.31 76.37 8.0K
12:30 76.36 76.36 76.36 76.36 2.6K
12:31 76.33 76.40 76.33 76.40 5.5K
12:32 76.40 76.43 76.40 76.43 4.5K
12:33 76.43 76.53 76.43 76.53 3.6K
12:34 76.49 76.57 76.46 76.57 4.3K
12:35 76.57 76.62 76.55 76.62 3.4K
12:36 76.58 76.59 76.58 76.59 4.3K
12:37 76.59 76.59 76.59 76.59 2.5K
12:38 76.58 76.60 76.58 76.60 1.4K
12:39 76.61 76.61 76.56 76.56 6.1K
12:40 76.56 76.59 76.54 76.54 1.7K
12:41 76.55 76.57 76.55 76.57 2.8K
12:42 76.52 76.56 76.52 76.56 5.3K
12:43 76.56 76.57 76.52 76.54 4.6K
12:44 76.53 76.61 76.53 76.61 4.3K
12:45 76.58 76.61 76.58 76.58 3.6K
12:46 76.61 76.63 76.61 76.63 2.8K
12:47 76.62 76.62 76.62 76.62 3.4K
12:48 76.64 76.64 76.60 76.60 1.7K
12:49 76.58 76.61 76.58 76.61 3.3K
12:50 76.56 76.60 76.52 76.52 4.0K
12:51 76.52 76.52 76.41 76.41 5.0K
12:52 76.45 76.45 76.38 76.38 3.7K
12:53 76.38 76.38 76.38 76.38 1.5K
12:54 76.38 76.46 76.37 76.46 5.6K
12:55 76.46 76.46 76.40 76.43 2.8K
12:56 76.45 76.48 76.45 76.47 3.2K
12:57 76.50 76.50 76.42 76.43 3.1K
12:58 76.43 76.43 76.40 76.40 0.9K
12:59 76.42 76.43 76.36 76.36 6.6K
13:00 76.34 76.39 76.34 76.34 6.3K
13:01 76.53 76.94 76.53 76.82 41.6K
13:02 76.82 76.82 76.71 76.71 14.5K
13:03 76.64 76.64 76.49 76.49 19.8K
13:04 76.49 76.52 76.45 76.49 7.4K
13:05 76.49 76.57 76.49 76.57 1.7K
13:06 76.58 76.64 76.58 76.64 7.9K
13:07 76.57 76.63 76.49 76.63 6.0K
13:08 76.63 76.63 76.62 76.62 1.4K
13:09 76.57 76.66 76.57 76.66 7.3K
13:10 76.64 76.71 76.64 76.71 1.8K
13:11 76.69 76.72 76.69 76.71 4.3K
13:12 76.71 76.77 76.71 76.77 3.7K
13:13 76.73 76.78 76.73 76.78 3.4K
13:14 76.78 76.78 76.74 76.76 3.9K
13:15 76.71 76.75 76.70 76.72 4.1K
13:16 76.72 76.72 76.67 76.70 2.1K
13:17 76.71 76.71 76.66 76.66 3.5K
13:18 76.66 76.68 76.66 76.67 3.7K
13:19 76.64 76.74 76.64 76.74 4.3K
13:20 76.74 76.74 76.71 76.71 3.4K
13:21 76.73 76.74 76.70 76.74 2.8K
13:22 76.74 76.81 76.74 76.81 5.2K
13:23 76.85 76.85 76.78 76.78 4.0K
13:24 76.78 76.81 76.78 76.78 1.7K
13:25 76.81 76.81 76.80 76.80 1.9K
13:26 76.80 76.80 76.71 76.71 5.4K
13:27 76.73 76.79 76.73 76.78 3.4K
13:28 76.78 76.79 76.67 76.68 8.0K
13:29 76.71 76.71 76.68 76.68 3.6K
13:30 76.63 76.65 76.61 76.65 7.0K
13:31 76.67 76.75 76.67 76.75 10.2K
13:32 76.75 76.75 76.66 76.66 10.7K
13:33 76.65 76.77 76.65 76.77 5.1K
13:34 76.77 76.82 76.77 76.81 8.9K
13:35 76.80 76.81 76.75 76.75 3.5K
13:36 76.78 76.87 76.78 76.87 4.4K
13:37 76.87 76.93 76.82 76.82 7.9K
13:38 76.81 76.84 76.79 76.84 3.9K
13:39 76.84 76.87 76.84 76.86 4.2K
13:40 76.75 76.78 76.73 76.73 3.5K
13:41 76.73 76.74 76.71 76.71 2.3K
13:42 76.72 76.74 76.72 76.74 3.5K
13:43 76.74 76.79 76.74 76.79 2.9K
13:44 76.79 76.81 76.77 76.77 1.6K
13:45 76.78 76.78 76.67 76.68 2.8K
13:46 76.69 76.73 76.67 76.69 5.6K
13:47 76.75 76.75 76.69 76.69 2.9K
13:48 76.69 76.69 76.65 76.65 2.8K
13:49 76.67 76.71 76.67 76.71 2.3K
13:50 76.71 76.72 76.69 76.72 2.7K
13:51 76.72 76.75 76.72 76.75 4.4K
13:52 76.68 76.72 76.68 76.72 3.0K
13:53 76.72 76.75 76.71 76.75 4.8K
13:54 76.75 76.83 76.75 76.83 2.3K
13:55 76.83 76.91 76.81 76.81 3.6K
13:56 76.83 76.85 76.78 76.78 4.0K
13:57 76.79 76.79 76.71 76.71 2.3K
13:58 76.71 76.74 76.71 76.74 2.3K
13:59 76.78 76.79 76.77 76.77 3.0K
14:00 76.77 76.77 76.73 76.73 2.7K
14:01 76.74 76.76 76.74 76.76 4.0K
14:02 76.76 76.78 76.76 76.78 3.7K
14:03 76.78 76.83 76.78 76.83 0.7K
14:04 76.83 76.83 76.78 76.78 4.1K
14:05 76.80 76.80 76.75 76.75 4.2K
14:06 76.75 76.75 76.70 76.70 6.6K
14:07 76.71 76.80 76.71 76.80 8.4K
14:08 76.80 76.80 76.80 76.80 1.8K
14:09 76.79 76.79 76.76 76.76 4.6K
14:10 76.72 76.72 76.67 76.69 2.6K
14:11 76.69 76.71 76.69 76.71 1.9K
14:12 76.71 76.71 76.66 76.66 4.6K
14:13 76.67 76.67 76.64 76.64 1.2K
14:14 76.69 76.73 76.69 76.73 4.9K
14:15 76.67 76.72 76.67 76.72 2.8K
14:16 76.72 76.74 76.72 76.73 2.6K
14:17 76.75 76.77 76.75 76.75 4.5K
14:18 76.75 76.78 76.75 76.78 3.1K
14:19 76.78 76.78 76.75 76.75 1.9K
14:20 76.75 76.78 76.74 76.78 3.9K
14:21 76.80 76.82 76.80 76.82 5.5K
14:22 76.84 76.87 76.81 76.81 3.4K
14:23 76.81 76.83 76.79 76.83 1.9K
14:24 76.87 76.87 76.81 76.81 5.8K
14:25 76.83 76.86 76.83 76.85 2.9K
14:26 76.86 76.88 76.84 76.84 4.5K
14:27 76.82 76.87 76.82 76.87 2.5K
14:28 76.86 76.90 76.86 76.88 1.5K
14:29 76.91 76.91 76.90 76.90 4.4K
14:30 76.92 76.92 76.82 76.82 3.9K
14:31 76.82 76.82 76.81 76.82 3.2K
14:32 76.82 76.86 76.82 76.83 4.0K
14:33 76.86 76.88 76.86 76.88 1.4K
14:34 76.88 76.88 76.83 76.83 4.8K
14:35 76.83 76.89 76.83 76.88 5.5K
14:36 76.88 76.93 76.88 76.93 4.2K
14:37 76.89 76.93 76.88 76.88 5.7K
14:38 76.91 76.91 76.88 76.88 5.3K
14:39 76.88 76.89 76.87 76.88 3.5K
14:40 76.88 76.89 76.88 76.89 1.4K
14:41 76.88 76.88 76.84 76.84 5.3K
14:42 76.84 76.86 76.84 76.86 0.9K
14:43 76.86 76.89 76.85 76.89 4.0K
14:44 76.90 76.93 76.90 76.93 4.5K
14:45 76.93 76.93 76.92 76.93 1.6K
14:46 76.93 76.93 76.91 76.91 7.4K
14:47 76.91 76.95 76.91 76.94 4.5K
14:48 76.88 76.89 76.87 76.87 1.7K
14:49 76.87 76.87 76.82 76.87 2.8K
14:50 76.87 76.87 76.86 76.86 2.8K
14:51 76.86 76.86 76.84 76.86 4.5K
14:52 76.86 76.90 76.86 76.86 2.1K
14:53 76.85 76.88 76.83 76.88 4.1K
14:54 76.88 76.88 76.88 76.88 1.2K
14:55 76.93 76.94 76.92 76.92 4.6K
14:56 76.92 76.96 76.91 76.96 5.0K
14:57 76.97 76.98 76.94 76.98 3.4K
14:58 76.97 76.97 76.95 76.95 1.9K
14:59 76.93 76.98 76.93 76.98 6.8K
15:00 76.98 76.99 76.96 76.96 7.1K
15:01 76.98 77.07 76.98 77.07 4.9K
15:02 77.07 77.11 77.04 77.04 6.7K
15:03 77.03 77.03 76.98 76.98 4.6K
15:04 76.98 77.00 76.98 77.00 2.2K
15:05 77.00 77.00 76.95 76.95 6.3K
15:06 76.95 77.00 76.95 77.00 7.7K
15:07 77.00 77.02 76.98 76.98 4.7K
15:08 76.99 77.04 76.99 77.04 3.7K
15:09 77.02 77.05 77.02 77.05 5.6K
15:10 77.02 77.02 77.00 77.01 5.5K
15:11 77.01 77.01 76.99 76.99 6.0K
15:12 76.99 77.06 76.99 77.06 7.6K
15:13 77.06 77.12 77.06 77.12 4.3K
15:14 77.14 77.14 77.11 77.11 8.1K
15:15 77.11 77.11 77.07 77.07 3.6K
15:16 77.07 77.07 77.04 77.07 4.3K
15:17 77.04 77.05 77.03 77.05 8.7K
15:18 77.05 77.15 77.04 77.15 4.4K
15:19 77.12 77.12 77.05 77.08 6.9K
15:20 77.08 77.08 77.06 77.08 4.0K
15:21 77.08 77.08 77.01 77.01 7.0K
15:22 77.01 77.09 77.01 77.09 5.1K
15:23 77.08 77.11 77.08 77.08 5.7K
15:24 77.08 77.09 77.07 77.08 3.3K
15:25 77.09 77.12 77.09 77.12 3.9K
15:26 77.09 77.10 77.08 77.08 9.6K
15:27 77.08 77.08 77.00 77.00 3.3K
15:28 76.98 77.07 76.98 77.04 3.1K
15:29 77.06 77.10 77.04 77.04 5.9K
15:30 77.06 77.08 77.04 77.08 3.0K
15:31 77.10 77.14 77.10 77.14 13.1K
15:32 77.13 77.14 77.07 77.08 6.6K
15:33 77.09 77.09 77.05 77.06 5.8K
15:34 77.08 77.10 77.07 77.07 11.1K
15:35 77.06 77.06 77.02 77.04 3.4K
15:36 77.04 77.07 77.01 77.07 9.3K
15:37 77.07 77.07 77.03 77.03 7.6K
15:38 77.01 77.01 76.97 76.98 4.2K
15:39 77.01 77.01 76.99 76.99 3.7K
15:40 77.02 77.02 76.99 76.99 3.1K
15:41 76.99 77.06 76.99 77.06 7.4K
15:42 77.03 77.07 76.99 76.99 8.4K
15:43 77.00 77.01 76.98 77.01 12.4K
15:44 77.01 77.06 77.01 77.06 6.0K
15:45 77.03 77.06 77.03 77.03 6.8K
15:46 77.01 77.01 76.98 76.98 10.2K
15:47 77.00 77.07 77.00 77.07 14.8K
15:48 77.06 77.06 76.99 77.01 10.7K
15:49 77.00 77.03 76.99 77.01 10.0K
15:50 76.99 76.99 76.94 76.95 10.2K
15:51 76.88 76.90 76.85 76.90 31.4K
15:52 76.85 76.93 76.81 76.93 43.3K
15:53 76.93 76.96 76.88 76.88 48.9K
15:54 76.87 76.87 76.80 76.81 24.7K
15:55 76.83 76.89 76.83 76.85 18.4K
15:56 76.85 76.90 76.83 76.86 21.9K
15:57 76.85 76.86 76.83 76.83 19.2K
15:58 76.86 76.86 76.79 76.79 27.4K
15:59 76.80 76.81 76.77 76.77 43.8K
16:00 76.73 78.00 76.54 76.54 597.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据