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 75.16 76.50 74.98 75.66 72.3K
09:32 76.06 77.08 76.06 77.08 44.2K
09:33 76.85 76.89 76.36 76.36 12.4K
09:34 76.71 76.88 76.56 76.56 32.3K
09:35 76.72 76.72 75.98 76.17 36.4K
09:36 76.03 76.03 75.67 75.67 28.6K
09:37 75.79 75.79 75.40 75.62 55.9K
09:38 75.60 75.71 75.38 75.38 17.3K
09:39 75.44 75.44 75.05 75.06 15.6K
09:40 74.84 74.91 74.69 74.91 22.7K
09:41 74.89 75.14 74.89 75.14 45.1K
09:42 75.14 75.14 75.02 75.07 11.4K
09:43 75.08 75.08 74.73 74.73 22.9K
09:44 74.70 74.70 74.56 74.59 3.4K
09:45 74.66 74.72 74.59 74.59 7.2K
09:46 74.62 74.77 74.45 74.74 14.4K
09:47 74.75 74.94 74.75 74.89 7.9K
09:48 74.95 75.00 74.95 74.98 10.0K
09:49 74.99 74.99 74.81 74.85 12.6K
09:50 74.84 75.15 74.84 75.15 52.5K
09:51 75.08 75.29 75.08 75.29 13.6K
09:52 75.19 75.27 75.11 75.23 41.4K
09:53 75.16 75.20 75.09 75.14 4.9K
09:54 75.13 75.30 75.13 75.23 9.2K
09:55 75.25 75.29 75.23 75.23 4.5K
09:56 75.13 75.13 74.97 74.97 9.1K
09:57 74.97 75.02 74.88 75.00 34.0K
09:58 75.00 75.00 74.92 74.92 6.4K
09:59 74.95 74.97 74.92 74.92 4.6K
10:00 74.93 74.93 74.77 74.77 10.2K
10:01 74.73 74.82 74.59 74.72 17.9K
10:02 74.72 74.75 74.42 74.57 52.6K
10:03 74.67 74.76 74.67 74.76 26.2K
10:04 74.67 74.80 74.67 74.80 22.2K
10:05 74.77 74.77 74.56 74.60 48.2K
10:06 74.75 74.94 74.75 74.94 17.2K
10:07 75.02 75.02 74.89 74.91 21.7K
10:08 74.88 74.91 74.83 74.83 8.2K
10:09 74.91 74.91 74.86 74.91 10.4K
10:10 74.86 74.89 74.81 74.89 40.7K
10:11 74.87 74.89 74.81 74.85 6.6K
10:12 74.65 74.65 74.52 74.62 64.8K
10:13 74.56 74.57 74.37 74.37 13.3K
10:14 74.44 74.64 74.44 74.64 16.3K
10:15 74.58 74.78 74.58 74.61 13.1K
10:16 74.61 74.61 74.49 74.49 4.5K
10:17 74.47 74.47 74.38 74.38 3.2K
10:18 74.36 74.36 74.22 74.29 20.3K
10:19 74.27 74.27 74.15 74.15 11.1K
10:20 74.09 74.17 74.09 74.12 11.4K
10:21 74.12 74.13 74.03 74.13 6.2K
10:22 74.09 74.12 74.07 74.10 3.6K
10:23 74.09 74.18 74.09 74.18 4.5K
10:24 74.18 74.18 74.06 74.10 5.4K
10:25 74.10 74.11 74.10 74.10 2.2K
10:26 74.10 74.13 74.07 74.07 3.3K
10:27 74.10 74.10 73.95 73.99 9.9K
10:28 74.01 74.20 74.01 74.19 14.2K
10:29 74.22 74.26 74.21 74.26 3.7K
10:30 74.22 74.36 74.22 74.36 5.9K
10:31 74.29 74.47 74.29 74.47 9.6K
10:32 74.44 74.44 74.35 74.35 37.7K
10:33 74.40 74.40 74.11 74.11 17.6K
10:34 74.10 74.16 74.08 74.14 6.6K
10:35 74.14 74.14 74.01 74.01 3.8K
10:36 74.02 74.02 73.92 74.00 16.8K
10:37 73.94 73.94 73.86 73.86 7.9K
10:38 73.86 73.91 73.85 73.91 4.8K
10:39 73.91 73.91 73.77 73.77 8.3K
10:40 73.73 73.73 73.68 73.70 11.8K
10:41 73.71 73.82 73.71 73.80 8.2K
10:42 73.87 73.88 73.83 73.88 6.4K
10:43 73.91 73.91 73.81 73.89 10.2K
10:44 73.90 73.95 73.90 73.95 46.5K
10:45 73.89 73.89 73.83 73.83 5.5K
10:46 73.83 74.00 73.74 74.00 10.9K
10:47 73.96 74.00 73.96 74.00 10.4K
10:48 74.06 74.09 73.90 73.90 6.0K
10:49 73.90 73.92 73.79 73.92 52.9K
10:50 74.00 74.04 73.96 73.96 3.9K
10:51 74.02 74.06 74.02 74.03 3.0K
10:52 74.07 74.10 73.99 74.02 5.3K
10:53 74.07 74.20 74.05 74.20 8.7K
10:54 74.21 74.23 74.17 74.17 7.8K
10:55 74.17 74.17 74.04 74.04 4.4K
10:56 73.95 73.99 73.92 73.99 7.1K
10:57 73.98 73.98 73.83 73.83 3.9K
10:58 73.88 73.94 73.83 73.86 5.3K
10:59 73.86 73.86 73.76 73.76 21.4K
11:00 73.78 73.78 73.69 73.73 11.4K
11:01 73.96 73.96 73.71 73.71 19.3K
11:02 73.68 73.68 73.62 73.66 10.5K
11:03 73.58 73.63 73.58 73.58 13.4K
11:04 73.58 73.67 73.58 73.67 27.8K
11:05 73.66 73.66 73.52 73.52 4.6K
11:06 73.59 73.61 73.54 73.54 6.4K
11:07 73.50 73.50 73.40 73.40 10.8K
11:08 73.39 73.48 73.39 73.48 11.5K
11:09 73.41 73.41 73.34 73.40 51.9K
11:10 73.40 73.40 73.33 73.33 8.2K
11:11 73.44 73.44 73.38 73.39 7.2K
11:12 73.39 73.39 73.34 73.37 23.3K
11:13 73.37 73.37 73.21 73.30 17.5K
11:14 73.30 73.37 73.30 73.31 75.2K
11:15 73.31 73.35 73.30 73.35 8.3K
11:16 73.35 73.35 73.31 73.33 40.0K
11:17 73.37 73.40 73.35 73.40 9.2K
11:18 73.45 73.58 73.40 73.54 17.9K
11:19 73.50 73.55 73.50 73.53 20.6K
11:20 73.51 73.56 73.51 73.54 10.4K
11:21 73.54 73.56 73.51 73.56 27.1K
11:22 73.54 73.54 73.48 73.48 7.9K
11:23 73.57 73.65 73.57 73.65 12.9K
11:24 73.70 73.77 73.70 73.77 7.6K
11:25 73.79 73.81 73.75 73.81 11.6K
11:26 73.82 73.82 73.72 73.72 6.3K
11:27 73.72 73.72 73.69 73.69 4.6K
11:28 73.69 73.69 73.62 73.62 6.6K
11:29 73.66 73.77 73.65 73.76 9.8K
11:30 73.74 73.80 73.74 73.80 2.9K
11:31 73.80 73.80 73.72 73.72 7.9K
11:32 73.66 73.66 73.60 73.63 10.7K
11:33 73.63 73.69 73.63 73.69 3.1K
11:34 73.73 73.79 73.72 73.72 10.3K
11:35 73.72 73.72 73.69 73.69 1.9K
11:36 73.66 73.66 73.60 73.60 23.9K
11:37 73.71 73.75 73.71 73.75 7.1K
11:38 73.69 73.69 73.54 73.54 7.4K
11:39 73.54 73.54 73.40 73.40 10.9K
11:40 73.52 73.53 73.52 73.53 8.9K
11:41 73.53 73.53 73.44 73.45 2.3K
11:42 73.45 73.51 73.45 73.51 9.3K
11:43 73.51 73.51 73.46 73.46 2.7K
11:44 73.46 73.46 73.38 73.38 4.7K
11:45 73.34 73.34 73.26 73.32 12.1K
11:46 73.29 73.29 73.23 73.23 8.4K
11:47 73.24 73.27 73.20 73.27 7.2K
11:48 73.34 73.49 73.34 73.43 11.1K
11:49 73.43 73.44 73.28 73.28 9.4K
11:50 73.28 73.28 73.25 73.25 2.2K
11:51 73.28 73.28 73.10 73.10 10.9K
11:52 73.10 73.15 73.10 73.13 3.8K
11:53 73.15 73.15 73.10 73.12 8.5K
11:54 73.12 73.16 73.11 73.11 6.2K
11:55 73.09 73.09 73.04 73.05 4.0K
11:56 73.05 73.07 73.03 73.03 5.3K
11:57 72.97 73.02 72.96 72.99 11.4K
11:58 73.01 73.01 72.93 72.93 8.1K
11:59 72.89 72.97 72.89 72.93 14.8K
12:00 72.90 72.90 72.87 72.90 6.4K
12:01 72.89 72.90 72.83 72.90 12.5K
12:02 72.81 72.81 72.77 72.81 16.4K
12:03 72.84 72.84 72.77 72.83 7.0K
12:04 72.86 72.90 72.86 72.87 8.8K
12:05 72.87 72.88 72.85 72.86 7.2K
12:06 72.87 72.87 72.80 72.80 4.8K
12:07 72.80 72.80 72.74 72.74 6.3K
12:08 72.72 72.72 72.64 72.66 11.9K
12:09 72.65 72.65 72.63 72.63 8.6K
12:10 72.64 72.66 72.61 72.61 9.1K
12:11 72.61 72.61 72.49 72.49 15.7K
12:12 72.52 72.53 72.50 72.53 12.0K
12:13 72.53 72.53 72.48 72.48 10.1K
12:14 72.54 72.54 72.52 72.54 10.6K
12:15 72.52 72.58 72.52 72.54 7.5K
12:16 72.52 72.57 72.49 72.55 7.2K
12:17 72.58 72.58 72.48 72.49 9.6K
12:18 72.49 72.49 72.43 72.46 8.9K
12:19 72.46 72.54 72.46 72.54 11.0K
12:20 72.52 72.57 72.52 72.57 6.4K
12:21 72.59 72.63 72.58 72.60 7.1K
12:22 72.62 72.64 72.62 72.62 4.7K
12:23 72.64 72.65 72.61 72.64 6.2K
12:24 72.64 72.64 72.50 72.54 10.1K
12:25 72.55 72.63 72.55 72.63 5.6K
12:26 72.62 72.78 72.62 72.78 9.3K
12:27 72.82 72.84 72.76 72.84 47.6K
12:28 72.91 72.97 72.87 72.97 18.4K
12:29 72.97 72.97 72.78 72.84 13.3K
12:30 72.89 72.93 72.87 72.87 8.0K
12:31 72.85 72.85 72.80 72.82 6.4K
12:32 72.83 72.93 72.83 72.90 8.5K
12:33 72.90 72.91 72.78 72.78 4.7K
12:34 72.78 72.86 72.78 72.86 9.6K
12:35 72.88 72.88 72.78 72.79 10.6K
12:36 72.78 72.85 72.78 72.81 19.9K
12:37 72.73 72.78 72.73 72.78 10.5K
12:38 72.78 72.78 72.71 72.71 11.8K
12:39 72.73 72.73 72.70 72.70 2.6K
12:40 72.71 72.74 72.67 72.74 4.7K
12:41 72.74 72.74 72.69 72.71 5.1K
12:42 72.71 72.85 72.71 72.85 9.5K
12:43 72.87 72.97 72.82 72.97 7.0K
12:44 72.97 73.00 72.95 72.95 3.8K
12:45 72.95 72.95 72.91 72.94 7.1K
12:46 72.94 72.94 72.88 72.88 4.3K
12:47 72.86 72.89 72.86 72.86 9.8K
12:48 72.86 72.86 72.81 72.81 5.2K
12:49 72.79 72.81 72.78 72.78 2.3K
12:50 72.81 72.81 72.70 72.73 4.6K
12:51 72.73 72.75 72.55 72.55 5.6K
12:52 72.58 72.68 72.58 72.67 10.0K
12:53 72.67 72.67 72.64 72.64 2.3K
12:54 72.62 72.68 72.61 72.67 8.7K
12:55 72.67 72.67 72.61 72.63 3.9K
12:56 72.65 72.69 72.64 72.69 4.9K
12:57 72.69 72.69 72.66 72.67 4.1K
12:58 72.67 72.70 72.64 72.70 2.8K
12:59 72.68 72.69 72.62 72.66 7.9K
13:00 72.61 72.64 72.59 72.64 2.5K
13:01 72.61 72.65 72.60 72.65 8.7K
13:02 72.64 72.68 72.64 72.68 4.9K
13:03 72.68 72.68 72.62 72.68 6.5K
13:04 72.66 72.70 72.66 72.66 2.4K
13:05 72.58 72.60 72.58 72.58 3.0K
13:06 72.61 72.68 72.60 72.68 7.4K
13:07 72.69 72.69 72.65 72.65 6.8K
13:08 72.65 72.68 72.65 72.67 3.2K
13:09 72.64 72.66 72.56 72.56 6.0K
13:10 72.58 72.58 72.51 72.51 9.4K
13:11 72.51 72.53 72.51 72.51 2.7K
13:12 72.50 72.53 72.50 72.50 5.4K
13:13 72.48 72.54 72.48 72.54 3.8K
13:14 72.53 72.59 72.53 72.59 6.0K
13:15 72.59 72.60 72.54 72.58 8.2K
13:16 72.61 72.62 72.58 72.62 4.1K
13:17 72.64 72.65 72.60 72.65 3.6K
13:18 72.68 72.69 72.64 72.64 7.1K
13:19 72.67 72.69 72.65 72.69 4.0K
13:20 72.69 72.69 72.64 72.64 5.1K
13:21 72.64 72.68 72.64 72.68 4.8K
13:22 72.65 72.74 72.65 72.74 14.1K
13:23 72.74 72.74 72.74 72.74 2.2K
13:24 72.76 72.76 72.62 72.62 8.2K
13:25 72.62 72.62 72.56 72.56 4.9K
13:26 72.58 72.63 72.58 72.62 5.0K
13:27 72.61 72.61 72.58 72.58 2.4K
13:28 72.58 72.58 72.51 72.53 4.0K
13:29 72.55 72.59 72.55 72.59 2.8K
13:30 72.56 72.58 72.56 72.56 4.5K
13:31 72.56 72.56 72.34 72.40 21.7K
13:32 72.42 72.42 72.20 72.20 5.7K
13:33 72.22 72.33 72.22 72.31 12.2K
13:34 72.29 72.29 72.24 72.28 7.7K
13:35 72.26 72.33 72.26 72.28 5.7K
13:36 72.31 72.35 72.28 72.35 8.4K
13:37 72.35 72.35 72.28 72.28 11.7K
13:38 72.24 72.24 72.17 72.18 16.9K
13:39 72.18 72.20 72.16 72.16 20.0K
13:40 72.21 72.21 72.12 72.12 12.8K
13:41 72.14 72.14 71.94 71.94 11.8K
13:42 71.94 71.94 71.90 71.92 22.4K
13:43 71.92 71.96 71.90 71.96 21.7K
13:44 71.89 71.94 71.86 71.86 15.7K
13:45 71.86 71.92 71.82 71.82 16.5K
13:46 71.87 71.87 71.82 71.82 8.6K
13:47 71.88 71.88 71.78 71.81 10.3K
13:48 71.81 71.83 71.77 71.83 17.5K
13:49 71.84 71.85 71.77 71.77 17.7K
13:50 71.75 71.75 71.71 71.71 7.9K
13:51 71.69 71.69 71.63 71.69 9.8K
13:52 71.72 71.76 71.69 71.71 15.3K
13:53 71.72 71.75 71.69 71.73 17.1K
13:54 71.74 71.78 71.70 71.78 12.1K
13:55 71.73 71.73 71.63 71.63 7.2K
13:56 71.65 71.82 71.65 71.82 25.9K
13:57 71.76 71.89 71.76 71.87 14.8K
13:58 71.81 71.83 71.74 71.74 14.2K
13:59 71.77 71.77 71.70 71.74 9.9K
14:00 71.75 71.75 71.69 71.71 10.0K
14:01 71.71 71.87 71.70 71.70 17.5K
14:02 71.70 71.92 71.64 71.85 41.2K
14:03 71.84 71.87 71.84 71.85 11.4K
14:04 71.85 71.98 71.85 71.98 11.3K
14:05 72.03 72.04 71.98 72.04 27.7K
14:06 72.05 72.08 72.05 72.05 13.5K
14:07 72.10 72.11 72.08 72.09 6.7K
14:08 72.10 72.15 72.10 72.13 76.3K
14:09 72.12 72.13 72.11 72.12 16.2K
14:10 72.00 72.07 71.93 72.07 18.3K
14:11 72.08 72.17 72.08 72.17 18.0K
14:12 72.17 72.23 72.17 72.23 3.9K
14:13 72.15 72.17 72.13 72.14 6.8K
14:14 72.13 72.19 72.13 72.15 5.6K
14:15 72.17 72.17 72.09 72.13 11.3K
14:16 72.19 72.19 72.15 72.15 4.2K
14:17 71.99 72.02 71.99 72.02 23.2K
14:18 72.02 72.05 71.99 72.02 23.5K
14:19 72.05 72.10 72.05 72.07 4.2K
14:20 72.07 72.10 72.06 72.10 6.2K
14:21 72.08 72.08 72.00 72.03 9.4K
14:22 72.03 72.09 72.03 72.09 4.3K
14:23 72.07 72.07 72.00 72.04 7.1K
14:24 72.06 72.16 72.06 72.15 14.9K
14:25 72.15 72.21 72.15 72.21 12.8K
14:26 72.21 72.23 72.17 72.23 18.8K
14:27 72.25 72.30 72.23 72.30 19.5K
14:28 72.30 72.31 72.07 72.07 22.3K
14:29 72.10 72.10 72.00 72.02 17.7K
14:30 72.02 72.05 71.94 71.97 18.4K
14:31 72.00 72.00 71.92 71.94 11.7K
14:32 71.89 71.89 71.87 71.88 34.3K
14:33 71.91 71.92 71.87 71.92 9.4K
14:34 71.92 71.94 71.91 71.91 4.9K
14:35 71.90 71.99 71.90 71.95 15.0K
14:36 71.90 71.90 71.84 71.85 8.2K
14:37 71.85 71.89 71.85 71.89 5.1K
14:38 71.90 71.90 71.82 71.82 8.1K
14:39 71.84 71.84 71.73 71.73 8.6K
14:40 71.74 71.77 71.72 71.74 7.2K
14:41 71.71 71.75 71.71 71.75 6.5K
14:42 71.74 71.74 71.71 71.71 3.7K
14:43 71.65 71.75 71.65 71.75 11.5K
14:44 71.75 71.75 71.68 71.68 5.8K
14:45 71.67 71.68 71.64 71.66 5.4K
14:46 71.65 71.66 71.64 71.65 9.6K
14:47 71.65 71.68 71.65 71.66 4.6K
14:48 71.70 71.70 71.69 71.69 1.9K
14:49 71.69 71.83 71.67 71.83 11.9K
14:50 71.85 71.91 71.85 71.87 11.6K
14:51 71.87 71.90 71.87 71.89 12.7K
14:52 71.99 72.07 71.99 72.01 16.7K
14:53 72.06 72.07 72.06 72.06 5.9K
14:54 72.06 72.06 71.91 71.91 6.3K
14:55 71.85 71.87 71.85 71.86 6.1K
14:56 71.86 71.86 71.84 71.84 6.2K
14:57 71.90 71.90 71.85 71.86 9.7K
14:58 71.83 71.88 71.83 71.88 9.2K
14:59 71.87 71.87 71.81 71.83 4.7K
15:00 71.79 71.79 71.72 71.72 4.9K
15:01 71.71 71.71 71.67 71.69 9.9K
15:02 71.69 71.73 71.68 71.73 13.0K
15:03 71.69 71.69 71.56 71.56 12.2K
15:04 71.57 71.57 71.52 71.52 5.6K
15:05 71.49 71.49 71.34 71.34 4.3K
15:06 71.43 71.52 71.43 71.52 16.2K
15:07 71.48 71.48 71.40 71.40 10.3K
15:08 71.39 71.41 71.39 71.41 5.5K
15:09 71.41 71.44 71.40 71.44 5.6K
15:10 71.45 71.45 71.41 71.41 5.6K
15:11 71.40 71.40 71.35 71.35 6.7K
15:12 71.34 71.35 71.32 71.33 7.3K
15:13 71.34 71.45 71.33 71.45 13.7K
15:14 71.49 71.53 71.49 71.53 13.7K
15:15 71.57 71.57 71.52 71.52 10.3K
15:16 71.53 71.54 71.49 71.51 11.3K
15:17 71.52 71.52 71.36 71.37 15.4K
15:18 71.37 71.44 71.37 71.42 25.1K
15:19 71.41 71.41 71.35 71.35 5.3K
15:20 71.37 71.39 71.29 71.29 13.8K
15:21 71.22 71.22 71.19 71.21 12.0K
15:22 71.20 71.20 71.12 71.13 9.2K
15:23 71.16 71.22 71.15 71.21 16.1K
15:24 71.19 71.25 71.19 71.22 6.6K
15:25 71.15 71.15 71.02 71.02 11.9K
15:26 71.02 71.02 70.93 70.93 11.1K
15:27 70.98 71.00 70.92 70.92 18.5K
15:28 70.92 70.99 70.92 70.99 11.4K
15:29 70.99 71.00 70.96 70.97 16.0K
15:30 70.94 70.99 70.94 70.96 8.6K
15:31 71.02 71.11 71.00 71.11 18.4K
15:32 71.09 71.09 70.95 70.95 12.9K
15:33 70.94 71.09 70.94 71.09 20.2K
15:34 71.10 71.20 71.08 71.08 19.0K
15:35 71.07 71.16 71.06 71.16 16.7K
15:36 71.13 71.13 71.09 71.10 26.7K
15:37 71.10 71.12 71.04 71.04 17.6K
15:38 71.03 71.03 70.95 70.95 17.5K
15:39 70.95 70.99 70.90 70.90 17.3K
15:40 70.94 70.96 70.94 70.95 22.8K
15:41 70.97 71.05 70.97 71.05 34.1K
15:42 71.07 71.07 71.00 71.02 28.0K
15:43 71.04 71.07 71.00 71.03 24.7K
15:44 71.05 71.05 71.00 71.01 21.3K
15:45 71.01 71.04 70.97 70.97 26.3K
15:46 70.91 70.95 70.85 70.94 42.0K
15:47 70.89 70.89 70.66 70.66 40.2K
15:48 70.69 70.87 70.69 70.81 58.8K
15:49 70.85 70.91 70.84 70.91 32.6K
15:50 70.98 71.04 70.97 70.97 53.6K
15:51 70.98 71.04 70.88 71.04 40.5K
15:52 71.05 71.11 71.04 71.08 65.8K
15:53 71.07 71.23 71.07 71.23 50.1K
15:54 71.20 71.20 71.15 71.19 40.0K
15:55 71.21 71.34 71.21 71.31 41.7K
15:56 71.24 71.30 71.19 71.30 66.0K
15:57 71.29 71.34 71.28 71.28 89.4K
15:58 71.32 71.36 71.32 71.34 83.3K
15:59 71.35 71.35 71.33 71.33 82.8K
16:00 71.34 71.34 71.23 71.24 1,105.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据