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 76.20 77.20 76.07 76.07 33.5K
09:32 76.07 76.24 75.97 76.24 11.0K
09:33 76.24 76.25 76.24 76.25 1.0K
09:34 75.96 76.02 75.87 75.87 21.4K
09:35 75.86 76.03 75.75 76.03 14.4K
09:36 75.98 76.18 75.98 76.18 4.8K
09:37 76.32 76.32 76.28 76.28 8.0K
09:38 76.29 76.40 76.25 76.25 5.7K
09:39 76.26 76.28 76.20 76.20 1.7K
09:40 76.19 76.20 76.16 76.20 22.9K
09:41 76.18 76.18 76.16 76.16 2.8K
09:42 76.16 76.25 76.16 76.25 3.5K
09:43 76.20 76.22 76.20 76.20 18.0K
09:44 76.20 76.20 76.20 76.20 1.1K
09:45 76.20 76.20 76.16 76.18 13.0K
09:46 76.13 76.18 76.13 76.15 16.1K
09:47 75.92 76.02 75.92 76.02 1.4K
09:48 76.02 76.03 75.97 75.97 1.4K
09:49 75.97 76.06 75.97 76.03 2.6K
09:50 76.06 76.06 76.00 76.05 16.5K
09:51 76.11 76.20 76.11 76.18 6.2K
09:52 76.18 76.25 76.18 76.25 2.1K
09:53 76.24 76.24 76.19 76.19 2.2K
09:54 76.26 76.26 76.18 76.20 2.6K
09:55 76.20 76.27 76.20 76.27 0.7K
09:56 76.33 76.33 76.20 76.20 5.2K
09:57 76.20 76.22 76.17 76.17 1.5K
09:58 76.17 76.17 76.17 76.17 0.4K
09:59 76.19 76.19 76.17 76.17 1.2K
10:00 76.20 76.20 76.18 76.18 23.6K
10:01 76.28 76.38 76.28 76.28 12.9K
10:02 76.28 76.30 76.28 76.30 0.8K
10:03 76.30 76.37 76.30 76.37 0.9K
10:04 76.37 76.45 76.37 76.45 1.6K
10:05 76.50 76.51 76.49 76.49 2.3K
10:06 76.48 76.49 76.45 76.49 1.0K
10:07 76.49 76.49 76.38 76.41 5.4K
10:08 76.57 76.57 76.37 76.37 23.1K
10:09 76.37 76.37 76.25 76.25 1.5K
10:10 76.31 76.34 76.28 76.29 4.5K
10:11 76.23 76.23 76.20 76.23 4.4K
10:12 76.23 76.23 76.19 76.19 0.4K
10:13 76.19 76.23 76.18 76.19 2.0K
10:14 76.23 76.23 76.18 76.23 1.3K
10:15 76.23 76.23 76.15 76.20 6.3K
10:16 76.22 76.30 76.22 76.30 8.9K
10:17 76.30 76.30 76.24 76.24 2.1K
10:18 76.24 76.28 76.24 76.28 1.2K
10:19 76.28 76.28 76.20 76.20 2.8K
10:20 76.16 76.22 76.16 76.22 0.7K
10:21 76.21 76.22 76.19 76.19 0.8K
10:22 76.19 76.22 76.19 76.19 0.9K
10:23 76.19 76.26 76.19 76.26 8.5K
10:24 76.21 76.23 76.20 76.23 4.8K
10:25 76.23 76.23 76.20 76.20 2.7K
10:26 76.21 76.26 76.21 76.26 2.4K
10:27 76.26 76.26 76.26 76.26 0.9K
10:28 76.26 76.26 76.21 76.26 1.7K
10:29 76.26 76.26 76.23 76.25 2.8K
10:30 76.25 76.29 76.25 76.29 2.2K
10:31 76.29 76.29 76.29 76.29 0.9K
10:32 76.24 76.24 76.15 76.15 6.4K
10:33 76.16 76.19 76.16 76.19 8.5K
10:34 76.24 76.24 76.18 76.18 2.7K
10:35 76.17 76.17 76.14 76.14 1.4K
10:36 76.18 76.20 76.18 76.18 1.9K
10:37 76.17 76.25 76.17 76.23 6.9K
10:38 76.23 76.23 76.23 76.23 0.3K
10:39 76.23 76.23 76.20 76.20 6.4K
10:40 76.20 76.22 76.20 76.22 1.4K
10:41 76.22 76.27 76.22 76.27 3.1K
10:42 76.27 76.29 76.26 76.26 1.5K
10:43 76.26 76.32 76.26 76.32 4.3K
10:44 76.32 76.33 76.28 76.30 5.9K
10:45 76.27 76.30 76.20 76.20 11.7K
10:46 76.20 76.25 76.20 76.23 9.7K
10:47 76.29 76.35 76.29 76.35 1.3K
10:48 76.35 76.35 76.26 76.30 5.6K
10:49 76.30 76.30 76.26 76.26 2.0K
10:50 76.24 76.27 76.24 76.27 1.8K
10:51 76.24 76.24 76.24 76.24 1.0K
10:52 76.31 76.36 76.31 76.36 4.9K
10:53 76.40 76.40 76.36 76.36 1.3K
10:54 76.38 76.38 76.34 76.38 5.0K
10:55 76.38 76.40 76.35 76.40 3.3K
10:56 76.40 76.42 76.39 76.40 4.7K
10:57 76.38 76.38 76.32 76.32 3.1K
10:58 76.32 76.32 76.32 76.32 0.9K
10:59 76.32 76.36 76.32 76.32 15.0K
11:00 76.28 76.33 76.28 76.33 4.6K
11:01 76.33 76.33 76.33 76.33 0.5K
11:02 76.33 76.35 76.33 76.35 1.5K
11:03 76.35 76.39 76.35 76.36 2.9K
11:04 76.36 76.37 76.36 76.36 1.6K
11:05 76.36 76.42 76.36 76.42 0.6K
11:06 76.45 76.45 76.45 76.45 0.2K
11:07 76.42 76.46 76.42 76.46 2.3K
11:08 76.43 76.43 76.41 76.41 2.5K
11:09 76.45 76.45 76.45 76.45 1.0K
11:10 76.43 76.51 76.43 76.51 2.6K
11:11 76.51 76.53 76.49 76.49 1.9K
11:12 76.49 76.49 76.48 76.48 0.7K
11:13 76.48 76.49 76.46 76.46 2.3K
11:14 76.46 76.48 76.45 76.45 1.6K
11:15 76.45 76.45 76.45 76.45 0.3K
11:16 76.45 76.52 76.45 76.45 14.7K
11:17 76.45 76.48 76.45 76.48 2.6K
11:18 76.48 76.52 76.48 76.52 0.7K
11:19 76.52 76.52 76.51 76.51 0.4K
11:20 76.47 76.47 76.47 76.47 2.3K
11:21 76.47 76.47 76.40 76.44 4.0K
11:22 76.44 76.47 76.44 76.47 0.4K
11:23 76.44 76.44 76.44 76.44 0.2K
11:24 76.44 76.44 76.43 76.43 3.5K
11:25 76.43 76.44 76.38 76.38 5.2K
11:26 76.37 76.43 76.37 76.43 1.6K
11:27 76.43 76.43 76.40 76.40 1.5K
11:28 76.37 76.39 76.35 76.35 1.4K
11:29 76.35 76.35 76.34 76.35 2.4K
11:30 76.35 76.35 76.28 76.28 1.9K
11:31 76.32 76.32 76.26 76.26 1.2K
11:32 76.26 76.26 76.21 76.21 0.5K
11:33 76.23 76.25 76.23 76.25 6.2K
11:34 76.25 76.33 76.25 76.33 3.7K
11:35 76.27 76.30 76.27 76.30 1.4K
11:36 76.24 76.28 76.24 76.28 4.9K
11:37 76.28 76.28 76.28 76.28 0.3K
11:38 76.28 76.31 76.28 76.31 1.9K
11:39 76.25 76.25 76.20 76.20 2.5K
11:40 76.19 76.19 76.19 76.19 2.4K
11:41 76.19 76.19 76.18 76.19 2.5K
11:42 76.19 76.22 76.19 76.22 2.2K
11:43 76.22 76.22 76.14 76.14 13.9K
11:44 76.14 76.14 76.13 76.13 1.1K
11:45 76.13 76.13 76.13 76.13 13.2K
11:46 76.13 76.13 76.11 76.11 0.4K
11:47 76.11 76.13 76.08 76.10 14.8K
11:48 76.10 76.10 76.04 76.04 12.9K
11:49 76.05 76.10 76.03 76.10 16.6K
11:50 76.10 76.10 76.08 76.08 2.3K
11:51 76.07 76.12 76.07 76.12 22.1K
11:52 76.11 76.11 76.11 76.11 2.1K
11:53 76.11 76.14 76.11 76.12 2.3K
11:54 76.12 76.12 76.10 76.10 7.7K
11:55 76.02 76.04 76.00 76.03 52.8K
11:56 76.03 76.03 75.95 75.95 3.7K
11:57 75.92 75.92 75.86 75.91 3.5K
11:58 75.87 75.90 75.87 75.90 5.8K
11:59 75.88 75.88 75.85 75.85 7.9K
12:00 75.85 75.86 75.85 75.86 0.6K
12:01 75.86 75.86 75.83 75.86 2.6K
12:02 75.86 75.86 75.85 75.85 2.3K
12:03 75.85 75.89 75.84 75.85 4.5K
12:04 75.71 75.71 75.71 75.71 14.1K
12:05 75.71 75.71 75.59 75.63 1.9K
12:06 75.60 75.62 75.60 75.62 2.2K
12:07 75.62 75.63 75.62 75.63 2.8K
12:08 75.64 75.64 75.61 75.61 2.0K
12:09 75.61 75.61 75.56 75.56 1.9K
12:10 75.60 75.60 75.57 75.57 1.7K
12:11 75.53 75.53 75.52 75.52 1.6K
12:12 75.48 75.48 75.48 75.48 0.5K
12:13 75.48 75.48 75.45 75.45 1.7K
12:14 75.50 75.59 75.50 75.59 5.3K
12:15 75.59 75.59 75.55 75.55 1.1K
12:16 75.56 75.56 75.55 75.55 1.5K
12:17 75.55 75.55 75.48 75.53 3.2K
12:18 75.53 75.53 75.50 75.52 3.7K
12:19 75.52 75.61 75.52 75.58 3.2K
12:20 75.58 75.58 75.58 75.58 0.6K
12:21 75.58 75.58 75.49 75.49 38.0K
12:22 75.53 75.53 75.50 75.50 3.5K
12:23 75.50 75.54 75.50 75.54 0.6K
12:24 75.54 75.54 75.54 75.54 2.2K
12:25 75.54 75.54 75.45 75.49 2.3K
12:26 75.49 75.56 75.49 75.56 10.8K
12:27 75.56 75.59 75.56 75.59 1.2K
12:28 75.58 75.58 75.58 75.58 1.7K
12:29 75.52 75.52 75.48 75.51 3.0K
12:30 75.51 75.54 75.51 75.54 1.3K
12:31 75.54 75.55 75.54 75.55 1.5K
12:32 75.55 75.58 75.55 75.58 1.9K
12:33 75.58 75.58 75.51 75.51 2.4K
12:34 75.56 75.58 75.55 75.58 2.3K
12:35 75.58 75.58 75.58 75.58 3.5K
12:36 75.54 75.56 75.54 75.56 1.6K
12:37 75.56 75.56 75.51 75.54 1.0K
12:38 75.54 75.58 75.53 75.58 11.3K
12:39 75.61 75.61 75.54 75.54 6.5K
12:40 75.54 75.54 75.54 75.54 0.6K
12:41 75.54 75.57 75.54 75.57 2.4K
12:42 75.57 75.60 75.57 75.60 20.3K
12:43 75.62 75.62 75.60 75.60 1.3K
12:44 75.60 75.62 75.60 75.62 0.8K
12:45 75.55 75.55 75.53 75.53 20.0K
12:46 75.53 75.53 75.50 75.51 16.4K
12:47 75.48 75.54 75.48 75.52 12.3K
12:48 75.51 75.51 75.51 75.51 1.4K
12:49 75.51 75.51 75.48 75.48 0.7K
12:50 75.48 75.48 75.37 75.38 2.1K
12:51 75.38 75.42 75.38 75.40 3.1K
12:52 75.45 75.45 75.41 75.41 3.3K
12:53 75.41 75.42 75.41 75.41 2.1K
12:54 75.41 75.43 75.39 75.40 1.1K
12:55 75.39 75.44 75.39 75.44 3.8K
12:56 75.43 75.44 75.43 75.43 1.8K
12:57 75.43 75.48 75.43 75.48 1.6K
12:58 75.44 75.44 75.42 75.44 10.0K
12:59 75.44 75.44 75.44 75.44 0.5K
13:00 75.44 75.44 75.41 75.41 1.1K
13:01 75.41 75.41 75.41 75.41 0.7K
13:02 75.41 75.48 75.41 75.48 2.5K
13:03 75.50 75.52 75.50 75.50 12.3K
13:04 75.50 75.53 75.50 75.53 1.2K
13:05 75.52 75.55 75.52 75.54 2.5K
13:06 75.54 75.59 75.54 75.55 12.0K
13:07 75.58 75.58 75.57 75.57 2.0K
13:08 75.57 75.62 75.57 75.62 2.0K
13:09 75.62 75.62 75.62 75.62 0.9K
13:10 75.60 75.61 75.60 75.60 2.6K
13:11 75.60 75.60 75.58 75.58 2.4K
13:12 75.59 75.59 75.59 75.59 2.8K
13:13 75.59 75.62 75.59 75.62 3.0K
13:14 75.66 75.67 75.66 75.67 3.9K
13:15 75.68 75.68 75.63 75.63 3.5K
13:16 75.63 75.65 75.63 75.64 4.9K
13:17 75.60 75.61 75.57 75.61 4.7K
13:18 75.60 75.66 75.60 75.66 3.4K
13:19 75.66 75.66 75.64 75.64 1.4K
13:20 75.66 75.66 75.64 75.64 0.6K
13:21 75.64 75.64 75.64 75.64 0.1K
13:22 75.59 75.61 75.59 75.61 3.7K
13:23 75.61 75.61 75.61 75.61 0.1K
13:24 75.60 75.60 75.59 75.60 3.2K
13:25 75.60 75.62 75.59 75.59 4.9K
13:26 75.59 75.62 75.59 75.62 1.0K
13:27 75.62 75.62 75.62 75.62 1.8K
13:28 75.62 75.62 75.58 75.58 2.8K
13:29 75.58 75.58 75.56 75.58 1.6K
13:30 75.59 75.61 75.59 75.61 3.7K
13:31 75.61 75.61 75.59 75.59 0.9K
13:32 75.59 75.64 75.59 75.64 4.0K
13:33 75.64 75.65 75.64 75.65 1.0K
13:34 75.60 75.60 75.58 75.58 3.4K
13:35 75.58 75.63 75.58 75.62 4.7K
13:36 75.62 75.62 75.59 75.59 2.0K
13:37 75.59 75.61 75.58 75.61 3.6K
13:38 75.61 75.61 75.51 75.51 24.4K
13:39 75.51 75.51 75.51 75.51 2.4K
13:40 75.51 75.51 75.46 75.49 4.2K
13:41 75.46 75.52 75.46 75.50 15.3K
13:42 75.50 75.50 75.46 75.46 10.9K
13:43 75.46 75.49 75.45 75.49 3.0K
13:44 75.48 75.48 75.43 75.45 6.3K
13:45 75.44 75.44 75.41 75.43 13.2K
13:46 75.43 75.43 75.42 75.42 1.1K
13:47 75.41 75.43 75.41 75.41 10.2K
13:48 75.41 75.41 75.41 75.41 0.3K
13:49 75.39 75.40 75.39 75.40 8.1K
13:50 75.40 75.40 75.40 75.40 1.8K
13:51 75.40 75.44 75.40 75.44 3.4K
13:52 75.44 75.44 75.44 75.44 0.8K
13:53 75.44 75.44 75.38 75.38 2.5K
13:54 75.38 75.38 75.31 75.31 14.0K
13:55 75.31 75.35 75.31 75.34 12.6K
13:56 75.43 75.45 75.42 75.45 11.9K
13:57 75.42 75.42 75.36 75.36 19.8K
13:58 75.36 75.42 75.36 75.42 2.2K
13:59 75.42 75.42 75.42 75.42 5.6K
14:00 75.41 75.43 75.41 75.41 2.3K
14:01 75.41 75.42 75.41 75.42 9.9K
14:02 75.42 75.48 75.42 75.47 3.0K
14:03 75.47 75.47 75.43 75.43 3.3K
14:04 75.49 75.52 75.49 75.52 2.0K
14:05 75.52 75.53 75.52 75.53 1.9K
14:06 75.53 75.53 75.53 75.53 5.5K
14:07 75.53 75.54 75.49 75.49 15.2K
14:08 75.54 75.58 75.54 75.58 5.1K
14:09 75.58 75.60 75.58 75.60 1.9K
14:10 75.60 75.61 75.60 75.61 2.5K
14:11 75.61 75.63 75.61 75.63 4.0K
14:12 75.64 75.64 75.64 75.64 4.9K
14:13 75.64 75.71 75.64 75.71 6.5K
14:14 75.71 75.71 75.71 75.71 1.2K
14:15 75.67 75.67 75.66 75.66 6.4K
14:16 75.65 75.68 75.65 75.68 9.6K
14:17 75.67 75.71 75.67 75.71 1.9K
14:18 75.71 75.71 75.68 75.68 5.3K
14:19 75.68 75.69 75.68 75.68 1.4K
14:20 75.68 75.68 75.68 75.68 1.3K
14:21 75.68 75.68 75.65 75.65 2.2K
14:22 75.67 75.67 75.67 75.67 2.3K
14:23 75.67 75.67 75.63 75.64 5.0K
14:24 75.67 75.67 75.66 75.66 5.9K
14:25 75.66 75.68 75.66 75.68 3.7K
14:26 75.58 75.65 75.58 75.64 7.6K
14:27 75.60 75.60 75.58 75.58 9.4K
14:28 75.56 75.59 75.56 75.59 5.7K
14:29 75.59 75.59 75.58 75.59 2.4K
14:30 75.57 75.59 75.57 75.59 2.4K
14:31 75.61 75.63 75.61 75.63 3.2K
14:32 75.63 75.68 75.63 75.68 7.0K
14:33 75.68 75.68 75.65 75.65 3.6K
14:34 75.65 75.65 75.64 75.64 4.0K
14:35 75.64 75.64 75.63 75.63 1.7K
14:36 75.63 75.64 75.61 75.61 4.7K
14:37 75.61 75.62 75.61 75.61 4.1K
14:38 75.61 75.63 75.61 75.61 7.5K
14:39 75.61 75.61 75.61 75.61 4.2K
14:40 75.61 75.61 75.61 75.61 0.9K
14:41 75.61 75.61 75.61 75.61 0.5K
14:42 75.63 75.64 75.62 75.62 4.0K
14:43 75.62 75.62 75.59 75.59 7.1K
14:44 75.59 75.62 75.59 75.62 2.5K
14:45 75.62 75.62 75.62 75.62 1.7K
14:46 75.62 75.63 75.62 75.63 3.8K
14:47 75.62 75.62 75.61 75.61 12.6K
14:48 75.61 75.61 75.61 75.61 5.8K
14:49 75.61 75.62 75.61 75.62 3.5K
14:50 75.62 75.62 75.59 75.59 4.5K
14:51 75.60 75.61 75.60 75.61 4.8K
14:52 75.61 75.61 75.60 75.60 2.2K
14:53 75.60 75.60 75.58 75.59 7.2K
14:54 75.61 75.63 75.61 75.62 2.8K
14:55 75.61 75.61 75.61 75.61 4.1K
14:56 75.62 75.63 75.62 75.63 2.9K
14:57 75.63 75.63 75.63 75.63 4.2K
14:58 75.63 75.63 75.63 75.63 5.9K
14:59 75.61 75.62 75.61 75.62 7.4K
15:00 75.62 75.62 75.58 75.58 5.3K
15:01 75.58 75.58 75.56 75.58 7.3K
15:02 75.58 75.60 75.58 75.60 3.4K
15:03 75.62 75.62 75.60 75.60 11.8K
15:04 75.64 75.65 75.64 75.65 2.5K
15:05 75.65 75.67 75.65 75.67 1.7K
15:06 75.67 75.67 75.65 75.65 2.1K
15:07 75.67 75.72 75.67 75.72 7.0K
15:08 75.72 75.72 75.70 75.70 7.5K
15:09 75.70 75.70 75.68 75.68 12.3K
15:10 75.68 75.69 75.63 75.63 15.0K
15:11 75.64 75.64 75.62 75.63 3.4K
15:12 75.63 75.65 75.63 75.64 1.4K
15:13 75.64 75.67 75.63 75.66 5.4K
15:14 75.65 75.67 75.65 75.66 4.8K
15:15 75.66 75.68 75.66 75.68 1.7K
15:16 75.69 75.70 75.67 75.67 22.4K
15:17 75.66 75.69 75.66 75.69 3.3K
15:18 75.69 75.71 75.69 75.70 5.1K
15:19 75.70 75.70 75.68 75.70 3.0K
15:20 75.70 75.72 75.70 75.71 3.7K
15:21 75.71 75.75 75.71 75.75 3.4K
15:22 75.76 75.76 75.74 75.74 1.9K
15:23 75.76 75.76 75.72 75.72 3.6K
15:24 75.70 75.75 75.70 75.75 2.2K
15:25 75.75 75.79 75.75 75.79 9.1K
15:26 75.82 75.85 75.82 75.83 3.7K
15:27 75.78 75.78 75.76 75.77 4.5K
15:28 75.82 75.85 75.82 75.82 6.0K
15:29 75.82 75.86 75.82 75.86 4.8K
15:30 75.86 75.87 75.86 75.87 1.2K
15:31 75.84 75.91 75.84 75.88 5.2K
15:32 75.87 75.91 75.87 75.90 6.3K
15:33 75.95 75.99 75.95 75.99 16.1K
15:34 76.01 76.02 75.99 75.99 13.7K
15:35 75.99 76.01 75.99 76.01 4.6K
15:36 75.98 76.05 75.98 76.03 12.0K
15:37 76.02 76.05 75.99 76.05 8.3K
15:38 76.05 76.08 76.03 76.06 9.2K
15:39 76.04 76.07 76.04 76.07 5.7K
15:40 76.08 76.08 76.03 76.05 4.8K
15:41 76.05 76.08 76.03 76.07 6.6K
15:42 76.08 76.08 76.04 76.07 6.0K
15:43 76.06 76.07 76.04 76.07 6.8K
15:44 76.07 76.07 76.05 76.05 6.0K
15:45 76.04 76.08 76.04 76.07 6.4K
15:46 76.07 76.09 76.07 76.09 6.8K
15:47 76.11 76.14 76.10 76.13 9.8K
15:48 76.15 76.15 76.13 76.13 10.9K
15:49 76.15 76.15 76.11 76.14 14.7K
15:50 76.15 76.17 76.15 76.17 7.8K
15:51 76.13 76.13 76.04 76.04 19.7K
15:52 76.04 76.04 75.99 75.99 18.7K
15:53 75.98 76.05 75.98 76.03 21.4K
15:54 76.02 76.04 76.01 76.02 23.5K
15:55 76.01 76.05 75.98 75.98 25.4K
15:56 75.94 75.94 75.79 75.79 66.8K
15:57 75.77 75.77 75.71 75.75 28.5K
15:58 75.78 75.78 75.75 75.77 32.5K
15:59 75.76 75.78 75.76 75.76 60.5K
16:00 75.78 75.78 75.70 75.75 1,112.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据