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 77.68 79.15 75.96 77.45 171.3K
09:32 77.34 77.39 77.28 77.29 14.5K
09:33 77.10 77.50 77.10 77.50 4.0K
09:34 77.51 77.51 77.17 77.17 5.2K
09:35 77.14 77.39 77.12 77.39 3.2K
09:36 77.42 77.55 77.42 77.54 2.8K
09:37 77.54 77.54 77.24 77.39 4.2K
09:38 77.37 77.58 77.27 77.58 9.6K
09:39 77.57 77.80 77.57 77.73 6.7K
09:40 77.76 77.76 77.76 77.76 2.6K
09:41 77.86 77.87 77.57 77.57 8.2K
09:42 77.69 77.75 77.58 77.68 8.5K
09:43 77.66 77.66 77.66 77.66 1.6K
09:44 77.75 77.75 77.54 77.54 6.5K
09:45 77.64 77.79 77.63 77.79 3.5K
09:46 77.79 77.79 77.67 77.73 4.3K
09:47 77.65 77.88 77.65 77.70 3.5K
09:48 77.69 77.71 77.65 77.68 10.5K
09:49 77.73 77.75 77.70 77.75 2.5K
09:50 77.75 77.81 77.71 77.81 5.4K
09:51 77.81 77.81 77.74 77.75 5.4K
09:52 77.75 77.75 77.75 77.75 1.8K
09:53 77.79 77.87 77.79 77.87 10.3K
09:54 77.87 77.87 77.77 77.77 16.0K
09:55 77.77 77.82 77.77 77.80 1.5K
09:56 77.80 77.83 77.73 77.74 4.5K
09:57 77.74 77.74 77.64 77.64 11.8K
09:58 77.64 77.70 77.64 77.64 9.1K
09:59 77.60 77.64 77.60 77.64 8.9K
10:00 77.67 77.67 77.58 77.58 14.6K
10:01 77.60 77.66 77.56 77.66 7.8K
10:02 77.66 77.71 77.66 77.68 3.2K
10:03 77.68 77.70 77.65 77.65 5.8K
10:04 77.65 77.69 77.65 77.69 1.7K
10:05 77.69 77.69 77.68 77.68 4.4K
10:06 77.68 77.69 77.63 77.69 10.9K
10:07 77.69 77.69 77.62 77.64 21.1K
10:08 77.67 77.68 77.61 77.68 9.6K
10:09 77.67 77.67 77.66 77.67 7.1K
10:10 77.71 77.71 77.68 77.69 15.3K
10:11 77.72 77.75 77.72 77.75 8.1K
10:12 77.75 77.75 77.75 77.75 2.6K
10:13 77.75 77.80 77.70 77.70 3.5K
10:14 77.70 77.70 77.63 77.63 12.1K
10:15 77.60 77.60 77.51 77.60 12.0K
10:16 77.59 77.64 77.58 77.62 3.4K
10:17 77.65 77.70 77.65 77.70 31.0K
10:18 77.62 77.66 77.57 77.62 13.8K
10:19 77.58 77.60 77.45 77.45 15.4K
10:20 77.45 77.45 77.27 77.27 1.7K
10:21 77.27 77.27 77.18 77.22 4.9K
10:22 77.36 77.44 77.29 77.44 9.6K
10:23 77.45 77.54 77.45 77.48 5.3K
10:24 77.49 77.51 77.40 77.48 4.5K
10:25 77.55 77.55 77.41 77.41 3.6K
10:26 77.41 77.41 77.39 77.40 3.1K
10:27 77.41 77.41 77.35 77.35 3.1K
10:28 77.35 77.40 77.35 77.39 12.4K
10:29 77.36 77.40 77.36 77.40 1.2K
10:30 77.46 77.47 77.36 77.36 6.8K
10:31 77.37 77.37 77.34 77.37 10.6K
10:32 77.44 77.44 77.41 77.41 4.0K
10:33 77.37 77.39 77.37 77.39 2.9K
10:34 77.43 77.51 77.43 77.51 2.1K
10:35 77.49 77.49 77.41 77.41 2.0K
10:36 77.41 77.42 77.31 77.31 3.7K
10:37 77.32 77.34 77.31 77.31 4.7K
10:38 77.31 77.32 77.29 77.32 5.1K
10:39 77.32 77.34 77.32 77.32 2.2K
10:40 77.32 77.32 77.32 77.32 2.1K
10:41 77.29 77.29 77.25 77.27 4.5K
10:42 77.27 77.31 77.27 77.31 3.3K
10:43 77.30 77.40 77.30 77.37 4.7K
10:44 77.37 77.47 77.37 77.47 2.5K
10:45 77.47 77.52 77.47 77.52 2.1K
10:46 77.52 77.52 77.45 77.52 5.1K
10:47 77.49 77.49 77.28 77.36 15.3K
10:48 77.37 77.40 77.34 77.40 4.2K
10:49 77.39 77.39 77.36 77.36 5.0K
10:50 77.39 77.42 77.39 77.42 2.2K
10:51 77.38 77.39 77.26 77.26 3.3K
10:52 77.28 77.34 77.28 77.34 2.3K
10:53 77.34 77.38 77.33 77.33 4.0K
10:54 77.33 77.33 77.33 77.33 0.4K
10:55 77.33 77.33 77.33 77.33 1.6K
10:56 77.33 77.35 77.29 77.35 4.5K
10:57 77.38 77.49 77.38 77.49 5.6K
10:58 77.49 77.53 77.49 77.50 7.0K
10:59 77.50 77.50 77.37 77.37 5.4K
11:00 77.37 77.37 77.32 77.32 1.5K
11:01 77.32 77.36 77.32 77.33 1.5K
11:02 77.37 77.38 77.37 77.38 4.6K
11:03 77.30 77.32 77.30 77.32 2.9K
11:04 77.32 77.39 77.32 77.39 2.9K
11:05 77.39 77.40 77.37 77.37 2.4K
11:06 77.37 77.37 77.34 77.34 1.9K
11:07 77.34 77.35 77.31 77.34 25.0K
11:08 77.34 77.34 77.25 77.33 5.9K
11:09 77.33 77.37 77.33 77.34 2.7K
11:10 77.32 77.32 77.24 77.24 2.1K
11:11 77.24 77.32 77.24 77.32 3.7K
11:12 77.32 77.33 77.32 77.32 3.5K
11:13 77.29 77.36 77.29 77.36 3.4K
11:14 77.39 77.40 77.38 77.40 4.0K
11:15 77.40 77.43 77.40 77.43 2.7K
11:16 77.44 77.51 77.44 77.51 5.7K
11:17 77.53 77.58 77.53 77.54 6.6K
11:18 77.54 77.54 77.48 77.48 4.4K
11:19 77.51 77.51 77.41 77.41 10.7K
11:20 77.39 77.39 77.35 77.35 2.2K
11:21 77.35 77.43 77.35 77.43 6.3K
11:22 77.39 77.40 77.33 77.40 7.1K
11:23 77.40 77.44 77.33 77.33 2.7K
11:24 77.41 77.41 77.33 77.33 2.6K
11:25 77.32 77.40 77.32 77.35 4.9K
11:26 77.38 77.39 77.33 77.39 27.3K
11:27 77.40 77.50 77.40 77.46 7.7K
11:28 77.46 77.48 77.43 77.48 36.7K
11:29 77.47 77.47 77.34 77.34 5.4K
11:30 77.34 77.38 77.33 77.33 3.8K
11:31 77.33 77.36 77.33 77.35 6.2K
11:32 77.42 77.49 77.42 77.49 4.6K
11:33 77.50 77.50 77.42 77.42 4.0K
11:34 77.40 77.40 77.37 77.37 1.1K
11:35 77.37 77.37 77.37 77.37 0.7K
11:36 77.37 77.47 77.37 77.46 4.4K
11:37 77.46 77.46 77.35 77.35 3.1K
11:38 77.31 77.32 77.31 77.32 6.6K
11:39 77.32 77.35 77.32 77.35 2.9K
11:40 77.37 77.38 77.37 77.38 2.0K
11:41 77.38 77.38 77.33 77.38 3.1K
11:42 77.38 77.38 77.26 77.26 5.9K
11:43 77.29 77.29 77.26 77.27 3.1K
11:44 77.28 77.32 77.28 77.29 4.1K
11:45 77.29 77.29 77.25 77.25 2.3K
11:46 77.25 77.25 77.25 77.25 1.2K
11:47 77.25 77.25 77.22 77.23 2.9K
11:48 77.20 77.20 77.15 77.17 2.9K
11:49 77.17 77.17 77.11 77.11 1.4K
11:50 77.09 77.12 77.09 77.12 2.4K
11:51 77.12 77.15 77.09 77.12 2.2K
11:52 77.13 77.14 77.09 77.13 4.0K
11:53 77.13 77.20 77.13 77.16 10.4K
11:54 77.16 77.21 77.16 77.18 4.0K
11:55 77.20 77.20 77.13 77.13 2.9K
11:56 77.13 77.21 77.13 77.16 5.7K
11:57 77.25 77.30 77.25 77.25 5.4K
11:58 77.25 77.25 77.22 77.24 3.7K
11:59 77.24 77.24 77.24 77.24 1.7K
12:00 77.24 77.29 77.24 77.25 2.9K
12:01 77.25 77.33 77.25 77.33 4.2K
12:02 77.34 77.41 77.34 77.40 5.7K
12:03 77.40 77.40 77.35 77.35 2.3K
12:04 77.35 77.37 77.35 77.35 0.8K
12:05 77.37 77.37 77.33 77.33 3.7K
12:06 77.33 77.34 77.31 77.31 4.6K
12:07 77.30 77.35 77.30 77.32 6.6K
12:08 77.30 77.30 77.21 77.22 5.3K
12:09 77.20 77.23 77.20 77.23 3.0K
12:10 77.22 77.26 77.20 77.26 11.7K
12:11 77.26 77.27 77.25 77.26 4.7K
12:12 77.26 77.29 77.26 77.28 2.7K
12:13 77.28 77.30 77.28 77.30 3.6K
12:14 77.28 77.32 77.26 77.32 4.3K
12:15 77.32 77.34 77.31 77.32 4.1K
12:16 77.32 77.32 77.31 77.31 1.3K
12:17 77.32 77.32 77.31 77.31 3.1K
12:18 77.25 77.25 77.24 77.24 3.9K
12:19 77.27 77.27 77.25 77.25 3.5K
12:20 77.25 77.25 77.22 77.22 3.7K
12:21 77.22 77.27 77.22 77.26 3.9K
12:22 77.26 77.31 77.25 77.25 7.5K
12:23 77.24 77.27 77.24 77.27 2.6K
12:24 77.31 77.37 77.31 77.37 3.9K
12:25 77.39 77.41 77.38 77.41 4.8K
12:26 77.41 77.45 77.41 77.45 15.6K
12:27 77.46 77.47 77.46 77.47 5.8K
12:28 77.48 77.48 77.44 77.47 3.6K
12:29 77.48 77.48 77.44 77.45 5.6K
12:30 77.45 77.45 77.42 77.42 3.6K
12:31 77.42 77.47 77.42 77.47 5.9K
12:32 77.47 77.47 77.41 77.41 1.9K
12:33 77.40 77.42 77.39 77.42 2.2K
12:34 77.43 77.43 77.40 77.40 5.4K
12:35 77.40 77.40 77.36 77.37 2.9K
12:36 77.37 77.42 77.37 77.40 4.1K
12:37 77.40 77.40 77.36 77.36 2.7K
12:38 77.36 77.38 77.36 77.38 1.2K
12:39 77.37 77.37 77.34 77.34 2.6K
12:40 77.38 77.38 77.37 77.37 4.5K
12:41 77.37 77.38 77.35 77.37 2.3K
12:42 77.34 77.34 77.31 77.31 2.0K
12:43 77.31 77.34 77.31 77.33 3.5K
12:44 77.37 77.38 77.37 77.38 2.0K
12:45 77.38 77.41 77.38 77.41 1.8K
12:46 77.43 77.44 77.42 77.42 1.7K
12:47 77.42 77.42 77.40 77.41 2.5K
12:48 77.41 77.41 77.39 77.39 1.4K
12:49 77.39 77.39 77.34 77.35 2.0K
12:50 77.35 77.42 77.35 77.39 6.2K
12:51 77.39 77.41 77.39 77.41 2.4K
12:52 77.41 77.41 77.36 77.36 0.5K
12:53 77.34 77.34 77.30 77.30 2.6K
12:54 77.28 77.30 77.28 77.30 3.9K
12:55 77.29 77.29 77.23 77.23 2.9K
12:56 77.26 77.26 77.22 77.24 3.4K
12:57 77.23 77.24 77.23 77.24 3.0K
12:58 77.24 77.24 77.17 77.17 2.5K
12:59 77.14 77.24 77.14 77.24 3.8K
13:00 77.25 77.28 77.25 77.25 2.0K
13:01 77.25 77.25 77.23 77.23 2.3K
13:02 77.17 77.25 77.17 77.25 3.6K
13:03 77.25 77.28 77.25 77.28 1.9K
13:04 77.28 77.36 77.28 77.36 2.7K
13:05 77.36 77.38 77.33 77.33 2.3K
13:06 77.36 77.37 77.36 77.37 2.6K
13:07 77.40 77.41 77.40 77.41 1.2K
13:08 77.41 77.41 77.38 77.38 0.8K
13:09 77.38 77.38 77.33 77.33 2.9K
13:10 77.33 77.35 77.30 77.30 2.4K
13:11 77.30 77.30 77.25 77.29 3.4K
13:12 77.26 77.26 77.26 77.26 0.7K
13:13 77.29 77.29 77.25 77.25 1.8K
13:14 77.26 77.32 77.26 77.30 5.7K
13:15 77.30 77.30 77.28 77.28 2.4K
13:16 77.26 77.28 77.24 77.25 3.2K
13:17 77.25 77.25 77.16 77.16 3.1K
13:18 77.15 77.19 77.15 77.18 22.1K
13:19 77.14 77.23 77.11 77.23 9.2K
13:20 77.23 77.23 77.21 77.21 2.6K
13:21 77.21 77.21 77.18 77.21 2.3K
13:22 77.21 77.21 77.16 77.19 1.4K
13:23 77.17 77.18 77.16 77.18 2.8K
13:24 77.18 77.18 77.09 77.09 2.7K
13:25 77.10 77.12 77.07 77.12 1.5K
13:26 77.12 77.15 77.10 77.10 5.9K
13:27 77.07 77.13 77.07 77.12 3.4K
13:28 77.12 77.12 77.06 77.06 2.3K
13:29 77.06 77.07 77.06 77.07 2.1K
13:30 77.06 77.06 77.04 77.04 4.2K
13:31 77.01 77.06 77.01 77.06 5.8K
13:32 77.12 77.12 77.09 77.10 2.4K
13:33 77.14 77.14 77.07 77.07 0.9K
13:34 77.07 77.09 77.04 77.04 3.4K
13:35 77.04 77.05 77.04 77.04 3.1K
13:36 77.04 77.04 76.90 76.90 21.1K
13:37 76.91 77.03 76.91 77.03 9.7K
13:38 77.01 77.05 77.01 77.04 2.8K
13:39 77.04 77.07 77.04 77.04 3.8K
13:40 77.10 77.10 77.10 77.10 2.2K
13:41 77.12 77.15 77.11 77.15 3.4K
13:42 77.15 77.15 77.06 77.06 4.4K
13:43 77.06 77.06 77.05 77.06 1.4K
13:44 77.06 77.06 77.06 77.06 0.9K
13:45 77.06 77.08 77.05 77.05 2.6K
13:46 77.05 77.08 77.04 77.04 7.4K
13:47 77.08 77.09 77.08 77.09 5.4K
13:48 77.09 77.09 77.08 77.08 2.2K
13:49 77.08 77.08 77.03 77.06 4.9K
13:50 77.06 77.08 77.05 77.08 3.5K
13:51 77.08 77.08 77.08 77.08 1.0K
13:52 77.08 77.08 77.04 77.04 1.7K
13:53 77.00 77.01 76.95 76.95 3.9K
13:54 76.89 76.91 76.89 76.89 7.0K
13:55 76.89 76.89 76.86 76.86 2.8K
13:56 76.87 76.90 76.86 76.86 7.7K
13:57 76.86 76.89 76.84 76.89 5.5K
13:58 76.89 76.90 76.86 76.90 5.3K
13:59 76.90 76.96 76.90 76.93 5.9K
14:00 76.93 76.93 76.90 76.90 1.7K
14:01 76.90 76.96 76.90 76.96 2.4K
14:02 76.96 76.96 76.89 76.89 3.2K
14:03 76.92 76.93 76.90 76.91 3.5K
14:04 76.91 76.91 76.85 76.85 3.4K
14:05 76.90 76.94 76.90 76.93 8.4K
14:06 76.93 76.93 76.83 76.83 6.4K
14:07 76.78 76.78 76.78 76.78 5.1K
14:08 76.78 76.81 76.73 76.81 9.8K
14:09 76.81 76.84 76.81 76.83 2.7K
14:10 76.83 76.83 76.81 76.83 1.6K
14:11 76.88 76.89 76.88 76.88 9.2K
14:12 76.88 76.88 76.83 76.83 3.2K
14:13 76.83 76.83 76.79 76.82 5.1K
14:14 76.82 76.84 76.82 76.83 0.8K
14:15 76.83 76.83 76.79 76.83 8.4K
14:16 76.84 76.84 76.76 76.76 4.5K
14:17 76.76 76.82 76.76 76.82 6.2K
14:18 76.82 76.82 76.74 76.74 4.2K
14:19 76.78 76.78 76.77 76.78 2.8K
14:20 76.78 76.78 76.77 76.77 3.0K
14:21 76.77 76.80 76.77 76.80 7.7K
14:22 76.87 76.87 76.83 76.84 8.3K
14:23 76.84 76.88 76.84 76.88 8.4K
14:24 76.89 76.89 76.87 76.87 6.8K
14:25 76.87 76.90 76.87 76.90 3.9K
14:26 76.90 76.93 76.90 76.90 7.7K
14:27 76.90 76.96 76.90 76.96 2.9K
14:28 76.95 76.95 76.89 76.89 5.2K
14:29 76.89 76.89 76.85 76.85 3.8K
14:30 76.85 76.86 76.85 76.85 1.4K
14:31 76.85 76.87 76.82 76.82 5.9K
14:32 76.82 76.89 76.82 76.88 8.8K
14:33 76.88 76.91 76.88 76.89 3.0K
14:34 76.92 76.92 76.91 76.91 4.0K
14:35 76.93 76.94 76.93 76.94 4.4K
14:36 76.94 76.96 76.94 76.96 1.3K
14:37 76.95 76.98 76.95 76.98 5.4K
14:38 76.98 76.99 76.94 76.94 3.5K
14:39 76.97 76.98 76.94 76.94 4.9K
14:40 76.95 77.00 76.95 76.99 3.3K
14:41 76.99 77.01 76.99 77.01 4.1K
14:42 77.01 77.01 76.98 77.01 3.3K
14:43 77.01 77.01 76.99 77.00 3.3K
14:44 76.98 76.98 76.98 76.98 2.4K
14:45 76.98 77.03 76.98 77.03 5.1K
14:46 77.04 77.07 77.04 77.07 3.5K
14:47 77.07 77.17 77.07 77.12 8.7K
14:48 77.10 77.10 77.05 77.05 3.1K
14:49 77.07 77.07 77.03 77.03 3.5K
14:50 77.03 77.06 77.03 77.06 2.5K
14:51 77.06 77.08 77.06 77.06 6.3K
14:52 77.09 77.09 77.05 77.07 4.7K
14:53 77.08 77.08 77.07 77.07 5.3K
14:54 77.07 77.14 77.07 77.14 2.3K
14:55 77.13 77.14 77.13 77.14 2.9K
14:56 77.13 77.19 77.13 77.19 3.2K
14:57 77.19 77.19 77.18 77.18 3.1K
14:58 77.18 77.19 77.14 77.19 3.3K
14:59 77.19 77.19 77.17 77.18 3.3K
15:00 77.17 77.17 77.13 77.13 7.0K
15:01 77.10 77.13 77.10 77.13 6.3K
15:02 77.13 77.14 77.11 77.11 6.2K
15:03 77.11 77.11 77.08 77.08 2.7K
15:04 77.08 77.08 77.07 77.07 4.3K
15:05 77.07 77.11 77.07 77.11 7.4K
15:06 77.12 77.13 77.12 77.13 3.5K
15:07 77.13 77.13 77.08 77.10 2.8K
15:08 77.11 77.11 77.09 77.09 4.2K
15:09 77.09 77.10 77.08 77.08 3.4K
15:10 77.09 77.09 77.08 77.08 8.1K
15:11 77.09 77.14 77.07 77.13 5.1K
15:12 77.13 77.13 77.12 77.12 2.9K
15:13 77.10 77.16 77.10 77.14 13.6K
15:14 77.14 77.19 77.14 77.18 6.1K
15:15 77.20 77.22 77.16 77.18 17.4K
15:16 77.16 77.20 77.13 77.20 6.2K
15:17 77.20 77.21 77.17 77.17 4.9K
15:18 77.18 77.21 77.16 77.21 5.4K
15:19 77.20 77.20 77.18 77.20 4.7K
15:20 77.20 77.22 77.20 77.20 4.3K
15:21 77.17 77.17 77.14 77.14 5.8K
15:22 77.14 77.16 77.13 77.16 4.6K
15:23 77.17 77.18 77.11 77.18 8.3K
15:24 77.18 77.18 77.08 77.08 4.2K
15:25 77.08 77.09 77.07 77.07 5.9K
15:26 77.06 77.07 77.04 77.05 5.4K
15:27 77.05 77.05 77.02 77.04 2.8K
15:28 77.02 77.02 76.97 77.01 6.8K
15:29 76.97 76.99 76.97 76.99 5.1K
15:30 76.98 77.02 76.98 77.02 9.9K
15:31 77.01 77.03 77.01 77.01 9.4K
15:32 77.03 77.03 76.89 76.89 6.7K
15:33 76.89 77.00 76.89 77.00 8.1K
15:34 76.97 77.01 76.97 76.99 3.7K
15:35 76.99 77.03 76.99 77.01 7.4K
15:36 76.97 77.00 76.96 77.00 17.7K
15:37 77.01 77.02 76.95 76.95 5.1K
15:38 76.95 77.01 76.95 76.98 4.8K
15:39 76.94 76.94 76.92 76.92 26.5K
15:40 76.92 76.92 76.90 76.90 9.1K
15:41 76.93 76.94 76.89 76.93 9.6K
15:42 76.93 76.93 76.91 76.91 10.7K
15:43 76.90 76.92 76.88 76.91 8.4K
15:44 76.92 76.95 76.92 76.95 13.0K
15:45 76.95 76.98 76.95 76.98 7.2K
15:46 77.01 77.01 76.94 76.95 13.3K
15:47 77.01 77.01 76.96 76.96 12.8K
15:48 76.90 76.91 76.85 76.91 20.7K
15:49 76.91 76.94 76.90 76.94 33.5K
15:50 76.96 77.03 76.96 77.01 16.6K
15:51 77.04 77.13 76.98 77.10 38.4K
15:52 77.07 77.10 77.07 77.10 47.0K
15:53 77.08 77.11 77.05 77.11 14.9K
15:54 77.12 77.17 77.09 77.16 18.2K
15:55 77.18 77.19 77.12 77.12 22.7K
15:56 77.09 77.09 76.93 76.95 31.2K
15:57 76.98 76.98 76.93 76.93 34.2K
15:58 77.00 77.01 76.97 76.97 30.1K
15:59 76.97 76.97 76.89 76.90 39.9K
16:00 76.88 76.97 73.55 76.83 814.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据