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 74.46 74.57 73.47 74.37 27.1K
09:32 74.37 74.41 74.37 74.40 1.0K
09:33 74.57 74.66 74.57 74.66 2.7K
09:34 74.60 74.71 74.46 74.47 5.8K
09:35 74.47 74.80 74.47 74.69 4.3K
09:36 74.69 74.69 74.41 74.41 1.9K
09:37 74.51 74.51 74.43 74.43 2.5K
09:38 74.57 74.77 74.45 74.77 6.3K
09:39 75.09 75.21 74.92 75.11 21.2K
09:40 74.95 74.95 74.69 74.69 3.6K
09:41 74.72 74.83 74.70 74.75 5.7K
09:42 74.68 75.00 74.68 75.00 27.4K
09:43 74.97 75.00 74.85 74.85 13.2K
09:44 74.89 74.92 74.84 74.91 8.6K
09:45 74.92 75.00 74.84 74.84 3.5K
09:46 74.84 75.02 74.82 74.99 4.3K
09:47 75.06 75.13 75.06 75.13 5.4K
09:48 75.09 75.16 75.09 75.16 5.1K
09:49 75.19 75.24 75.05 75.11 41.1K
09:50 75.11 75.11 75.08 75.08 3.9K
09:51 75.08 75.15 75.08 75.15 44.9K
09:52 75.17 75.24 75.05 75.05 7.3K
09:53 75.11 75.12 74.98 75.03 9.6K
09:54 74.92 74.92 74.83 74.86 5.1K
09:55 74.84 74.92 74.76 74.76 8.1K
09:56 74.71 74.80 74.71 74.79 4.3K
09:57 74.84 74.84 74.75 74.75 15.4K
09:58 74.72 74.87 74.72 74.78 6.3K
09:59 74.78 74.79 74.70 74.70 4.9K
10:00 74.76 74.89 74.76 74.89 9.9K
10:01 74.63 75.05 74.63 74.84 38.9K
10:02 74.84 74.85 74.78 74.79 6.7K
10:03 74.79 74.86 74.64 74.86 81.1K
10:04 74.85 74.85 74.76 74.76 5.8K
10:05 74.79 74.93 74.76 74.93 10.6K
10:06 74.93 74.93 74.79 74.79 4.2K
10:07 74.76 74.86 74.76 74.86 9.8K
10:08 74.85 74.91 74.85 74.90 5.9K
10:09 74.90 74.97 74.88 74.97 10.2K
10:10 74.95 74.95 74.91 74.91 2.7K
10:11 74.88 74.99 74.88 74.93 3.5K
10:12 74.94 74.94 74.90 74.90 2.0K
10:13 74.90 74.90 74.83 74.89 7.2K
10:14 74.91 74.92 74.91 74.92 4.2K
10:15 74.92 74.92 74.88 74.89 3.4K
10:16 74.90 74.91 74.90 74.90 7.9K
10:17 74.88 74.99 74.88 74.94 12.7K
10:18 74.94 74.94 74.89 74.89 7.4K
10:19 74.81 74.82 74.77 74.80 2.9K
10:20 74.78 74.89 74.78 74.89 3.4K
10:21 74.95 75.05 74.95 75.05 11.1K
10:22 74.97 74.98 74.90 74.97 18.0K
10:23 74.96 75.01 74.96 74.98 6.7K
10:24 74.98 75.08 74.96 75.08 6.1K
10:25 75.07 75.11 75.07 75.09 3.9K
10:26 75.09 75.15 75.09 75.15 5.4K
10:27 75.30 75.40 75.30 75.40 5.2K
10:28 75.40 75.43 75.36 75.36 8.3K
10:29 75.36 75.39 75.30 75.39 17.5K
10:30 75.39 75.39 75.29 75.29 4.0K
10:31 75.28 75.30 75.27 75.27 2.9K
10:32 75.24 75.24 75.24 75.24 3.9K
10:33 75.24 75.27 75.22 75.26 6.9K
10:34 75.30 75.33 75.25 75.33 5.4K
10:35 75.34 75.34 75.30 75.30 4.6K
10:36 75.29 75.30 75.27 75.29 18.2K
10:37 75.31 75.34 75.30 75.30 17.0K
10:38 75.29 75.35 75.29 75.35 8.4K
10:39 75.37 75.39 75.32 75.32 4.2K
10:40 75.32 75.32 75.19 75.25 7.9K
10:41 75.22 75.27 75.19 75.27 7.9K
10:42 75.24 75.24 75.16 75.17 7.0K
10:43 75.14 75.15 75.11 75.15 6.3K
10:44 75.15 75.17 75.15 75.17 3.8K
10:45 75.17 75.17 75.06 75.06 4.6K
10:46 75.06 75.09 74.98 74.98 4.4K
10:47 75.00 75.00 74.99 74.99 5.2K
10:48 74.99 75.12 74.99 75.11 5.1K
10:49 75.03 75.03 74.94 74.99 5.3K
10:50 74.94 74.94 74.86 74.86 9.2K
10:51 74.84 74.84 74.72 74.72 5.5K
10:52 74.72 74.80 74.72 74.77 7.4K
10:53 74.79 74.83 74.78 74.83 6.5K
10:54 74.83 74.84 74.79 74.84 4.6K
10:55 74.84 74.91 74.84 74.89 14.3K
10:56 74.89 74.97 74.86 74.97 11.6K
10:57 74.97 74.97 74.88 74.88 6.3K
10:58 74.94 74.99 74.94 74.94 12.5K
10:59 74.91 74.94 74.91 74.93 3.2K
11:00 74.90 74.90 74.86 74.88 14.1K
11:01 74.88 74.91 74.73 74.82 30.9K
11:02 74.83 74.97 74.76 74.90 20.0K
11:03 74.84 74.86 74.79 74.79 6.2K
11:04 74.83 74.87 74.83 74.86 9.5K
11:05 74.87 74.90 74.87 74.87 2.9K
11:06 74.87 74.87 74.77 74.79 6.2K
11:07 74.79 74.79 74.75 74.75 3.9K
11:08 74.74 74.74 74.67 74.67 4.4K
11:09 74.67 74.68 74.59 74.59 3.4K
11:10 74.59 74.62 74.59 74.59 4.2K
11:11 74.54 74.56 74.51 74.51 3.2K
11:12 74.48 74.52 74.48 74.52 8.4K
11:13 74.52 74.52 74.52 74.52 2.6K
11:14 74.52 74.52 74.48 74.51 2.8K
11:15 74.51 74.51 74.41 74.41 4.4K
11:16 74.44 74.44 74.36 74.36 3.4K
11:17 74.36 74.36 74.25 74.25 2.6K
11:18 74.27 74.27 74.19 74.19 3.2K
11:19 74.19 74.19 74.15 74.15 3.4K
11:20 74.15 74.15 74.15 74.15 0.5K
11:21 74.15 74.27 74.15 74.27 10.0K
11:22 74.26 74.32 74.26 74.32 5.4K
11:23 74.34 74.34 74.29 74.29 3.9K
11:24 74.31 74.31 74.06 74.22 27.8K
11:25 74.22 74.31 74.22 74.29 20.5K
11:26 74.25 74.25 74.18 74.23 9.3K
11:27 74.23 74.23 74.15 74.15 14.7K
11:28 74.15 74.15 74.03 74.06 12.6K
11:29 74.06 74.18 74.06 74.18 4.1K
11:30 74.18 74.18 74.16 74.16 3.0K
11:31 74.16 74.24 74.15 74.18 9.1K
11:32 74.11 74.14 74.09 74.09 11.2K
11:33 74.08 74.08 73.97 73.97 6.0K
11:34 73.96 74.04 73.93 74.04 8.6K
11:35 74.04 74.04 74.04 74.04 0.3K
11:36 74.16 74.16 74.11 74.11 1.9K
11:37 74.13 74.15 74.09 74.14 3.6K
11:38 74.14 74.16 74.11 74.16 3.7K
11:39 74.15 74.16 74.15 74.16 1.4K
11:40 74.16 74.16 74.14 74.16 4.0K
11:41 74.19 74.19 74.15 74.15 4.9K
11:42 74.15 74.23 74.15 74.22 6.4K
11:43 74.21 74.22 74.21 74.22 24.0K
11:44 74.26 74.26 74.11 74.12 8.6K
11:45 74.12 74.12 74.09 74.11 4.8K
11:46 74.13 74.13 74.07 74.13 8.7K
11:47 74.14 74.14 74.07 74.07 8.1K
11:48 73.98 73.98 73.92 73.92 3.6K
11:49 73.92 73.93 73.91 73.93 12.7K
11:50 73.86 73.90 73.78 73.78 4.7K
11:51 73.78 73.78 73.71 73.71 1.8K
11:52 73.71 73.77 73.71 73.74 3.1K
11:53 73.74 73.74 73.60 73.60 3.9K
11:54 73.60 73.60 73.55 73.55 7.1K
11:55 73.55 73.67 73.55 73.67 4.2K
11:56 73.65 73.78 73.65 73.75 3.6K
11:57 73.75 73.78 73.75 73.78 2.5K
11:58 73.78 73.80 73.77 73.80 2.6K
11:59 73.80 73.84 73.80 73.84 2.8K
12:00 73.84 73.84 73.82 73.84 3.6K
12:01 73.79 73.84 73.79 73.84 2.6K
12:02 73.75 73.85 73.75 73.85 8.1K
12:03 73.85 73.85 73.74 73.74 2.9K
12:04 73.71 73.73 73.71 73.73 2.1K
12:05 73.73 73.81 73.73 73.76 2.5K
12:06 73.76 73.76 73.72 73.72 1.8K
12:07 73.74 73.74 73.73 73.73 1.9K
12:08 73.73 73.73 73.63 73.63 2.4K
12:09 73.63 73.63 73.63 73.63 0.9K
12:10 73.63 73.63 73.52 73.52 1.7K
12:11 73.54 73.66 73.53 73.66 7.7K
12:12 73.66 73.66 73.60 73.60 2.4K
12:13 73.60 73.60 73.40 73.40 1.6K
12:14 73.40 73.42 73.40 73.40 7.3K
12:15 73.41 73.41 73.39 73.41 1.4K
12:16 73.43 73.47 73.37 73.47 4.5K
12:17 73.42 73.42 73.42 73.42 1.8K
12:18 73.40 73.40 73.34 73.34 2.4K
12:19 73.34 73.34 73.21 73.28 2.6K
12:20 73.28 73.28 73.17 73.17 2.1K
12:21 73.22 73.26 73.22 73.26 5.4K
12:22 73.26 73.26 73.22 73.22 1.5K
12:23 73.19 73.19 73.19 73.19 0.7K
12:24 73.11 73.19 73.11 73.19 7.3K
12:25 73.19 73.19 73.15 73.15 4.2K
12:26 73.15 73.16 73.13 73.16 4.2K
12:27 73.16 73.16 73.13 73.13 2.1K
12:28 73.13 73.20 73.13 73.20 2.5K
12:29 73.17 73.26 73.17 73.26 3.7K
12:30 73.33 73.34 73.33 73.33 2.9K
12:31 73.37 73.38 73.36 73.38 4.0K
12:32 73.40 73.40 73.40 73.40 3.3K
12:33 73.40 73.49 73.40 73.49 29.7K
12:34 73.49 73.53 73.49 73.51 5.1K
12:35 73.52 73.52 73.45 73.45 3.1K
12:36 73.46 73.47 73.46 73.47 20.4K
12:37 73.48 73.54 73.48 73.51 4.7K
12:38 73.54 73.61 73.54 73.61 3.1K
12:39 73.61 73.61 73.58 73.58 3.8K
12:40 73.58 73.58 73.58 73.58 0.3K
12:41 73.54 73.54 73.54 73.54 2.8K
12:42 73.50 73.51 73.50 73.51 3.2K
12:43 73.51 73.51 73.51 73.51 1.4K
12:44 73.51 73.59 73.51 73.58 2.9K
12:45 73.55 73.55 73.53 73.54 2.4K
12:46 73.50 73.52 73.50 73.52 6.7K
12:47 73.50 73.50 73.49 73.49 4.6K
12:48 73.49 73.51 73.49 73.51 3.5K
12:49 73.45 73.45 73.45 73.45 4.8K
12:50 73.43 73.43 73.32 73.40 9.6K
12:51 73.40 73.40 73.38 73.38 4.5K
12:52 73.33 73.40 73.33 73.40 2.8K
12:53 73.38 73.40 73.37 73.37 2.4K
12:54 73.37 73.43 73.37 73.43 3.9K
12:55 73.43 73.43 73.43 73.43 0.8K
12:56 73.43 73.46 73.40 73.46 8.5K
12:57 73.46 73.47 73.46 73.47 2.7K
12:58 73.47 73.52 73.47 73.52 3.6K
12:59 73.52 73.54 73.51 73.54 5.4K
13:00 73.52 73.53 73.51 73.53 3.9K
13:01 73.56 73.56 73.26 73.39 19.1K
13:02 73.44 73.52 73.44 73.52 2.6K
13:03 73.52 73.62 73.52 73.57 2.2K
13:04 73.57 73.61 73.57 73.61 2.2K
13:05 73.61 73.64 73.61 73.64 2.4K
13:06 73.65 73.70 73.65 73.70 4.2K
13:07 73.70 73.70 73.62 73.64 5.4K
13:08 73.64 73.74 73.64 73.74 40.2K
13:09 73.74 73.74 73.74 73.74 1.2K
13:10 73.74 73.74 73.71 73.71 2.9K
13:11 73.70 73.77 73.70 73.71 6.6K
13:12 73.71 73.73 73.68 73.68 21.9K
13:13 73.67 73.72 73.67 73.68 8.9K
13:14 73.68 73.68 73.65 73.65 2.6K
13:15 73.71 73.74 73.68 73.74 6.2K
13:16 73.74 73.77 73.71 73.77 3.8K
13:17 73.75 73.76 73.75 73.76 3.6K
13:18 73.76 73.77 73.76 73.77 1.1K
13:19 73.78 73.78 73.78 73.78 4.5K
13:20 73.81 73.81 73.79 73.79 3.6K
13:21 73.76 73.82 73.76 73.82 4.5K
13:22 73.82 73.86 73.81 73.85 4.7K
13:23 73.85 73.87 73.82 73.82 7.0K
13:24 73.80 73.80 73.73 73.73 14.5K
13:25 73.74 73.79 73.74 73.79 7.4K
13:26 73.84 73.88 73.81 73.88 9.2K
13:27 73.88 73.89 73.81 73.81 1.8K
13:28 73.80 73.80 73.80 73.80 2.1K
13:29 73.80 73.82 73.67 73.67 4.6K
13:30 73.70 73.71 73.64 73.64 8.4K
13:31 73.70 73.77 73.68 73.73 10.2K
13:32 73.77 73.77 73.74 73.74 2.3K
13:33 73.72 73.72 73.69 73.71 7.4K
13:34 73.70 73.70 73.65 73.65 5.8K
13:35 73.65 73.65 73.53 73.53 6.6K
13:36 73.55 73.61 73.55 73.61 13.5K
13:37 73.60 73.63 73.57 73.63 4.3K
13:38 73.60 73.60 73.50 73.50 6.3K
13:39 73.50 73.53 73.50 73.52 2.6K
13:40 73.52 73.52 73.47 73.51 3.4K
13:41 73.51 73.55 73.47 73.48 6.0K
13:42 73.48 73.48 73.46 73.46 3.2K
13:43 73.46 73.46 73.46 73.46 1.7K
13:44 73.44 73.50 73.44 73.50 4.2K
13:45 73.52 73.53 73.50 73.53 2.3K
13:46 73.53 73.53 73.50 73.50 5.9K
13:47 73.50 73.55 73.50 73.54 6.0K
13:48 73.54 73.54 73.49 73.49 2.7K
13:49 73.49 73.57 73.49 73.57 7.6K
13:50 73.57 73.62 73.55 73.62 4.3K
13:51 73.62 73.67 73.62 73.67 1.6K
13:52 73.62 73.62 73.56 73.58 7.2K
13:53 73.59 73.60 73.59 73.60 2.0K
13:54 73.60 73.62 73.59 73.62 2.3K
13:55 73.62 73.69 73.62 73.69 1.1K
13:56 73.70 73.70 73.70 73.70 1.0K
13:57 73.70 73.71 73.69 73.71 8.1K
13:58 73.71 73.76 73.71 73.74 2.9K
13:59 73.80 73.80 73.75 73.75 4.3K
14:00 73.75 73.75 73.75 73.75 1.1K
14:01 73.75 73.75 73.68 73.71 4.9K
14:02 73.70 73.72 73.70 73.72 1.9K
14:03 73.72 73.72 73.72 73.72 1.5K
14:04 73.71 73.71 73.61 73.61 11.0K
14:05 73.64 73.71 73.64 73.71 5.7K
14:06 73.71 73.77 73.71 73.73 3.7K
14:07 73.73 73.77 73.73 73.77 1.9K
14:08 73.77 73.77 73.75 73.75 8.1K
14:09 73.75 73.81 73.75 73.81 1.2K
14:10 73.83 73.83 73.81 73.81 5.8K
14:11 73.82 73.88 73.82 73.88 7.4K
14:12 73.90 73.91 73.90 73.90 3.3K
14:13 73.90 73.95 73.90 73.91 8.0K
14:14 73.91 73.96 73.90 73.93 6.1K
14:15 73.93 73.94 73.85 73.94 17.9K
14:16 73.91 73.98 73.91 73.98 3.3K
14:17 74.01 74.04 74.01 74.02 5.1K
14:18 74.05 74.05 74.01 74.01 3.5K
14:19 74.01 74.01 73.97 73.99 3.0K
14:20 73.99 74.01 73.95 73.98 6.6K
14:21 73.93 73.97 73.91 73.97 3.3K
14:22 73.97 74.02 73.97 73.97 2.2K
14:23 73.98 73.98 73.95 73.98 3.3K
14:24 73.90 73.90 73.86 73.86 9.2K
14:25 73.86 73.86 73.78 73.80 8.8K
14:26 73.80 73.82 73.79 73.80 13.6K
14:27 73.82 73.82 73.79 73.79 13.3K
14:28 73.82 73.85 73.82 73.85 4.8K
14:29 73.80 73.80 73.77 73.77 6.9K
14:30 73.77 73.77 73.71 73.71 4.4K
14:31 73.72 73.74 73.71 73.74 6.0K
14:32 73.74 73.75 73.71 73.75 7.3K
14:33 73.82 73.82 73.78 73.78 3.6K
14:34 73.75 73.76 73.70 73.76 5.8K
14:35 73.76 73.76 73.71 73.71 2.1K
14:36 73.71 73.71 73.68 73.69 2.1K
14:37 73.69 73.69 73.68 73.68 1.5K
14:38 73.68 73.70 73.63 73.63 3.9K
14:39 73.66 73.66 73.66 73.66 3.3K
14:40 73.66 73.67 73.63 73.66 7.1K
14:41 73.66 73.66 73.60 73.61 6.0K
14:42 73.61 73.61 73.57 73.57 2.2K
14:43 73.56 73.60 73.56 73.60 7.5K
14:44 73.55 73.58 73.54 73.58 21.0K
14:45 73.58 73.58 73.50 73.50 1.9K
14:46 73.50 73.54 73.50 73.54 8.5K
14:47 73.54 73.54 73.52 73.52 3.1K
14:48 73.54 73.58 73.54 73.58 1.8K
14:49 73.58 73.61 73.58 73.61 3.5K
14:50 73.59 73.59 73.59 73.59 1.0K
14:51 73.59 73.60 73.56 73.56 11.1K
14:52 73.56 73.56 73.54 73.54 3.6K
14:53 73.53 73.57 73.53 73.57 3.2K
14:54 73.57 73.57 73.54 73.54 2.3K
14:55 73.54 73.58 73.54 73.58 3.7K
14:56 73.58 73.63 73.56 73.63 4.9K
14:57 73.62 73.69 73.62 73.69 2.9K
14:58 73.72 73.72 73.64 73.64 7.0K
14:59 73.65 73.66 73.61 73.61 6.1K
15:00 73.63 73.63 73.54 73.54 6.4K
15:01 73.54 73.63 73.54 73.61 6.2K
15:02 73.60 73.61 73.58 73.59 5.9K
15:03 73.61 73.61 73.56 73.56 8.1K
15:04 73.56 73.56 73.52 73.52 8.0K
15:05 73.52 73.52 73.48 73.50 12.5K
15:06 73.50 73.54 73.47 73.47 34.2K
15:07 73.43 73.47 73.41 73.47 79.4K
15:08 73.43 73.43 73.37 73.40 1.9K
15:09 73.40 73.43 73.40 73.43 4.5K
15:10 73.43 73.43 73.41 73.41 3.1K
15:11 73.36 73.42 73.36 73.41 15.4K
15:12 73.41 73.45 73.41 73.45 1.8K
15:13 73.43 73.43 73.40 73.40 4.2K
15:14 73.40 73.40 73.35 73.37 10.2K
15:15 73.37 73.37 73.34 73.37 1.8K
15:16 73.37 73.40 73.34 73.34 5.2K
15:17 73.34 73.35 73.32 73.32 2.7K
15:18 73.32 73.37 73.26 73.31 10.0K
15:19 73.31 73.31 73.24 73.27 2.5K
15:20 73.27 73.27 73.22 73.25 5.2K
15:21 73.25 73.30 73.24 73.24 4.9K
15:22 73.28 73.28 73.24 73.26 4.1K
15:23 73.23 73.25 73.19 73.19 5.8K
15:24 73.19 73.19 73.15 73.15 4.6K
15:25 73.13 73.18 73.13 73.17 6.9K
15:26 73.21 73.21 73.15 73.18 2.3K
15:27 73.18 73.24 73.18 73.23 2.8K
15:28 73.22 73.27 73.22 73.27 5.0K
15:29 73.28 73.32 73.22 73.22 5.4K
15:30 73.22 73.22 73.20 73.22 10.7K
15:31 73.24 73.25 73.24 73.25 2.1K
15:32 73.25 73.32 73.25 73.32 6.5K
15:33 73.36 73.36 73.30 73.30 7.9K
15:34 73.30 73.43 73.29 73.43 5.9K
15:35 73.41 73.42 73.39 73.40 9.9K
15:36 73.42 73.42 73.32 73.32 10.3K
15:37 73.34 73.34 73.31 73.32 7.3K
15:38 73.34 73.37 73.33 73.34 9.4K
15:39 73.33 73.33 73.33 73.33 3.8K
15:40 73.26 73.26 73.22 73.26 12.2K
15:41 73.29 73.33 73.28 73.33 8.3K
15:42 73.36 73.38 73.33 73.33 8.3K
15:43 73.29 73.36 73.28 73.28 9.3K
15:44 73.24 73.27 73.24 73.24 11.3K
15:45 73.24 73.25 73.24 73.25 7.6K
15:46 73.30 73.33 73.27 73.27 10.7K
15:47 73.26 73.26 73.20 73.21 15.7K
15:48 73.23 73.29 73.23 73.29 11.3K
15:49 73.30 73.32 73.29 73.32 8.8K
15:50 73.32 73.33 73.25 73.33 18.4K
15:51 73.41 73.41 73.32 73.33 30.1K
15:52 73.33 73.33 73.25 73.25 19.2K
15:53 73.27 73.34 73.27 73.33 18.1K
15:54 73.34 73.38 73.34 73.34 21.3K
15:55 73.33 73.45 73.33 73.45 33.5K
15:56 73.41 73.41 73.37 73.38 39.1K
15:57 73.38 73.39 73.35 73.35 39.8K
15:58 73.35 73.35 73.31 73.33 37.2K
15:59 73.35 73.37 73.34 73.37 39.3K
16:00 73.38 73.38 73.23 73.25 1,021.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据