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 76.21 77.20 76.09 76.19 11.3K
09:32 76.00 76.26 76.00 76.26 1.5K
09:33 76.29 76.29 76.11 76.11 2.6K
09:34 76.08 76.08 75.99 75.99 2.8K
09:35 75.99 76.08 75.90 76.08 0.9K
09:36 76.08 76.09 76.03 76.03 1.3K
09:37 76.03 76.07 75.92 75.92 2.2K
09:38 75.92 75.96 75.92 75.96 0.5K
09:39 75.95 75.95 75.86 75.86 0.6K
09:40 75.86 75.95 75.86 75.95 0.8K
09:41 75.95 75.95 75.88 75.88 1.3K
09:42 75.94 76.05 75.94 76.05 2.4K
09:43 75.94 75.99 75.94 75.99 0.9K
09:44 75.99 75.99 75.91 75.94 0.9K
09:45 75.88 75.89 75.88 75.89 1.9K
09:46 75.97 75.97 75.97 75.97 0.9K
09:47 75.97 76.02 75.97 76.02 1.1K
09:48 76.02 76.12 76.02 76.12 1.4K
09:49 76.12 76.12 76.12 76.12 1.1K
09:50 76.26 76.26 76.23 76.23 1.8K
09:51 76.24 76.25 76.22 76.23 3.4K
09:52 76.22 76.22 76.22 76.22 0.9K
09:53 76.22 76.22 76.16 76.16 2.0K
09:54 76.16 76.27 76.16 76.27 2.7K
09:55 76.27 76.27 76.27 76.27 0.6K
09:56 76.27 76.34 76.27 76.34 18.4K
09:57 76.34 76.36 76.34 76.34 0.5K
09:58 76.34 76.46 76.34 76.45 2.0K
09:59 76.43 76.43 76.37 76.38 1.7K
10:00 76.39 76.48 76.39 76.48 0.7K
10:01 76.48 76.50 76.44 76.50 2.7K
10:02 76.50 76.59 76.50 76.59 1.6K
10:03 76.59 76.59 76.52 76.57 2.2K
10:04 76.57 76.64 76.57 76.64 8.1K
10:05 76.64 76.70 76.64 76.70 1.3K
10:06 76.70 76.70 76.60 76.60 4.5K
10:07 76.60 76.63 76.60 76.63 0.7K
10:08 76.57 76.57 76.57 76.57 4.0K
10:09 76.53 76.53 76.42 76.49 3.9K
10:10 76.45 76.45 76.40 76.42 1.7K
10:11 76.42 76.42 76.37 76.38 2.9K
10:12 76.38 76.38 76.36 76.37 2.6K
10:13 76.36 76.36 76.34 76.34 3.0K
10:14 76.34 76.34 76.25 76.25 4.1K
10:15 76.25 76.30 76.25 76.30 1.2K
10:16 76.30 76.31 76.30 76.31 0.5K
10:17 76.31 76.41 76.31 76.41 1.1K
10:18 76.41 76.41 76.41 76.41 1.3K
10:19 76.41 76.41 76.41 76.41 1.7K
10:20 76.51 76.52 76.51 76.51 1.7K
10:21 76.51 76.55 76.51 76.55 2.3K
10:22 76.55 76.67 76.55 76.67 1.6K
10:23 76.67 76.73 76.67 76.69 5.2K
10:24 76.69 76.73 76.62 76.62 1.7K
10:25 76.64 76.68 76.64 76.68 1.1K
10:26 76.68 76.75 76.68 76.75 2.8K
10:27 76.76 76.80 76.71 76.71 4.0K
10:28 76.71 76.72 76.71 76.72 1.5K
10:29 76.72 76.75 76.72 76.75 2.9K
10:30 76.72 76.72 76.68 76.71 1.7K
10:31 76.74 76.78 76.74 76.78 9.0K
10:32 76.78 76.78 76.78 76.78 1.0K
10:33 76.78 76.80 76.78 76.79 6.1K
10:34 76.80 76.91 76.80 76.91 1.4K
10:35 76.91 76.91 76.83 76.83 3.0K
10:36 76.81 76.81 76.81 76.81 0.9K
10:37 76.81 76.86 76.79 76.86 5.0K
10:38 76.86 76.86 76.86 76.86 1.6K
10:39 76.86 76.86 76.69 76.69 0.9K
10:40 76.69 76.69 76.67 76.67 1.8K
10:41 76.67 76.72 76.67 76.71 3.0K
10:42 76.72 76.72 76.71 76.71 4.3K
10:43 76.71 76.71 76.71 76.71 1.8K
10:44 76.71 76.71 76.71 76.71 1.4K
10:45 76.74 76.80 76.74 76.80 2.4K
10:46 76.80 76.80 76.77 76.77 1.6K
10:47 76.74 76.74 76.70 76.70 7.0K
10:48 76.72 76.81 76.72 76.81 5.4K
10:49 76.79 76.82 76.79 76.80 4.5K
10:50 76.80 76.80 76.77 76.77 1.6K
10:51 76.77 76.77 76.71 76.71 2.8K
10:52 76.71 76.77 76.71 76.77 8.4K
10:53 76.81 76.84 76.81 76.84 2.7K
10:54 76.84 76.84 76.77 76.77 1.7K
10:55 76.64 76.67 76.63 76.67 12.7K
10:56 76.67 76.67 76.56 76.58 8.0K
10:57 76.54 76.60 76.54 76.60 1.1K
10:58 76.60 76.60 76.60 76.60 1.4K
10:59 76.60 76.63 76.60 76.63 1.7K
11:00 76.63 76.65 76.54 76.58 8.1K
11:01 76.55 76.61 76.50 76.61 3.4K
11:02 76.61 76.61 76.60 76.60 0.4K
11:03 76.60 76.64 76.59 76.64 5.1K
11:04 76.64 76.64 76.52 76.56 2.4K
11:05 76.56 76.59 76.56 76.59 0.3K
11:06 76.59 76.59 76.58 76.58 2.0K
11:07 76.65 76.65 76.61 76.61 1.5K
11:08 76.61 76.61 76.61 76.61 0.8K
11:09 76.61 76.67 76.61 76.65 2.8K
11:10 76.67 76.67 76.65 76.65 0.7K
11:11 76.65 76.72 76.65 76.72 0.8K
11:12 76.72 76.75 76.72 76.75 1.3K
11:13 76.75 76.75 76.66 76.66 2.7K
11:14 76.66 76.71 76.66 76.71 0.8K
11:15 76.74 76.74 76.71 76.73 5.9K
11:16 76.73 76.78 76.73 76.75 1.0K
11:17 76.75 76.75 76.75 76.75 0.4K
11:18 76.78 76.78 76.78 76.78 1.1K
11:19 76.75 76.80 76.75 76.80 3.8K
11:20 76.80 76.85 76.80 76.85 1.6K
11:21 76.81 76.81 76.73 76.73 5.5K
11:22 76.86 76.86 76.84 76.86 6.6K
11:23 76.86 76.86 76.86 76.86 1.6K
11:24 76.86 76.95 76.86 76.95 1.5K
11:25 76.99 76.99 76.95 76.99 3.6K
11:26 76.99 77.07 76.99 77.06 3.0K
11:27 77.06 77.08 77.03 77.03 2.0K
11:28 77.03 77.03 77.01 77.03 3.0K
11:29 77.05 77.08 77.03 77.08 5.2K
11:30 77.09 77.09 77.03 77.03 5.1K
11:31 76.99 76.99 76.98 76.98 3.9K
11:32 77.09 77.09 77.06 77.06 2.2K
11:33 77.06 77.10 77.06 77.10 2.7K
11:34 77.10 77.14 77.10 77.14 1.4K
11:35 77.11 77.13 77.10 77.13 2.5K
11:36 77.13 77.13 77.13 77.13 2.9K
11:37 77.13 77.17 77.11 77.11 3.1K
11:38 77.11 77.12 77.10 77.10 1.6K
11:39 77.10 77.10 77.06 77.06 1.2K
11:40 77.06 77.17 77.06 77.17 8.4K
11:41 77.18 77.21 77.18 77.20 2.5K
11:42 77.20 77.25 77.20 77.25 2.1K
11:43 77.25 77.31 77.25 77.26 1.9K
11:44 77.26 77.32 77.26 77.32 1.6K
11:45 77.32 77.32 77.28 77.28 1.5K
11:46 77.28 77.34 77.28 77.28 2.8K
11:47 77.28 77.36 77.28 77.35 1.3K
11:48 77.33 77.33 77.33 77.33 1.7K
11:49 77.33 77.33 77.31 77.31 1.3K
11:50 77.31 77.31 77.29 77.29 1.2K
11:51 77.29 77.29 77.24 77.24 2.1K
11:52 77.25 77.25 77.17 77.17 2.2K
11:53 77.17 77.17 77.11 77.11 1.9K
11:54 77.11 77.11 77.02 77.02 2.7K
11:55 77.09 77.10 77.06 77.10 3.5K
11:56 77.10 77.10 77.01 77.01 3.0K
11:57 77.06 77.07 77.06 77.06 1.3K
11:58 77.06 77.06 77.06 77.06 0.8K
11:59 77.06 77.06 77.03 77.03 0.7K
12:00 77.03 77.03 77.02 77.02 5.4K
12:01 77.04 77.07 77.04 77.07 4.4K
12:02 77.08 77.16 77.08 77.16 2.3K
12:03 77.14 77.14 77.14 77.14 1.2K
12:04 77.11 77.11 77.11 77.11 0.9K
12:05 77.14 77.17 77.14 77.17 1.3K
12:06 77.14 77.14 77.13 77.13 1.2K
12:07 77.13 77.13 77.13 77.13 0.3K
12:08 77.13 77.13 77.09 77.09 2.2K
12:09 77.09 77.11 77.09 77.11 0.8K
12:10 77.11 77.11 77.08 77.08 0.8K
12:11 77.12 77.12 77.10 77.10 6.0K
12:12 77.10 77.10 77.10 77.10 0.2K
12:13 77.09 77.13 77.09 77.13 4.0K
12:14 77.14 77.14 77.11 77.14 1.3K
12:15 77.14 77.14 77.14 77.14 0.4K
12:16 77.18 77.19 77.18 77.19 3.3K
12:17 77.19 77.19 77.19 77.19 3.6K
12:18 77.19 77.19 77.19 77.19 1.7K
12:19 77.19 77.27 77.19 77.27 4.0K
12:20 77.27 77.28 77.27 77.27 1.3K
12:21 77.29 77.31 77.29 77.31 2.2K
12:22 77.28 77.28 77.28 77.28 1.5K
12:23 77.21 77.22 77.20 77.20 2.9K
12:24 77.20 77.20 77.20 77.20 1.2K
12:25 77.20 77.23 77.20 77.23 0.9K
12:26 77.23 77.23 77.23 77.23 0.6K
12:27 77.22 77.22 77.20 77.21 2.4K
12:28 77.21 77.21 77.17 77.17 2.1K
12:29 77.17 77.19 77.17 77.19 1.6K
12:30 77.19 77.19 77.15 77.15 2.7K
12:31 77.15 77.21 77.15 77.20 2.3K
12:32 77.20 77.24 77.20 77.23 2.2K
12:33 77.20 77.22 77.20 77.22 1.4K
12:34 77.21 77.26 77.21 77.26 1.3K
12:35 77.26 77.26 77.23 77.23 2.0K
12:36 77.23 77.23 77.23 77.23 1.9K
12:37 77.25 77.25 77.25 77.25 0.7K
12:38 77.25 77.28 77.25 77.28 1.7K
12:39 77.28 77.33 77.28 77.33 2.5K
12:40 77.30 77.30 77.28 77.30 2.9K
12:41 77.30 77.30 77.30 77.30 0.9K
12:42 77.30 77.34 77.30 77.34 1.6K
12:43 77.35 77.38 77.35 77.36 1.6K
12:44 77.36 77.40 77.36 77.40 1.5K
12:45 77.40 77.43 77.40 77.43 1.4K
12:46 77.43 77.44 77.43 77.44 0.8K
12:47 77.44 77.44 77.41 77.44 2.2K
12:48 77.44 77.44 77.41 77.41 1.5K
12:49 77.41 77.41 77.41 77.41 2.0K
12:50 77.41 77.41 77.41 77.41 0.3K
12:51 77.41 77.52 77.41 77.48 2.9K
12:52 77.48 77.48 77.45 77.45 1.3K
12:53 77.45 77.46 77.45 77.46 1.7K
12:54 77.46 77.46 77.44 77.45 1.1K
12:55 77.45 77.45 77.43 77.43 1.8K
12:56 77.43 77.43 77.43 77.43 1.0K
12:57 77.43 77.44 77.43 77.44 1.0K
12:58 77.44 77.45 77.44 77.44 2.0K
12:59 77.44 77.44 77.43 77.43 1.3K
13:00 77.43 77.43 77.41 77.41 2.7K
13:01 77.41 77.42 77.41 77.42 1.3K
13:02 77.42 77.42 77.42 77.42 1.0K
13:03 77.42 77.42 77.37 77.37 1.8K
13:04 77.35 77.35 77.35 77.35 1.2K
13:05 77.35 77.35 77.33 77.33 4.1K
13:06 77.34 77.34 77.29 77.29 4.4K
13:07 77.29 77.29 77.20 77.20 6.5K
13:08 77.20 77.32 77.20 77.32 3.6K
13:09 77.32 77.33 77.28 77.28 6.6K
13:10 77.28 77.32 77.28 77.32 3.3K
13:11 77.34 77.35 77.33 77.33 1.3K
13:12 77.30 77.32 77.30 77.32 1.2K
13:13 77.32 77.32 77.26 77.26 2.9K
13:14 77.26 77.26 77.24 77.24 2.0K
13:15 77.24 77.30 77.23 77.23 3.5K
13:16 77.29 77.29 77.23 77.23 1.0K
13:17 77.23 77.23 77.23 77.23 0.4K
13:18 77.23 77.23 77.19 77.20 2.9K
13:19 77.20 77.20 77.18 77.18 4.7K
13:20 77.19 77.24 77.19 77.24 3.9K
13:21 77.20 77.21 77.18 77.18 1.7K
13:22 77.19 77.21 77.19 77.20 2.5K
13:23 77.22 77.27 77.22 77.27 4.4K
13:24 77.30 77.30 77.28 77.28 1.9K
13:25 77.29 77.30 77.29 77.30 2.5K
13:26 77.30 77.31 77.24 77.24 3.6K
13:27 77.24 77.25 77.24 77.25 2.2K
13:28 77.22 77.23 77.19 77.23 19.0K
13:29 77.23 77.25 77.23 77.25 2.4K
13:30 77.25 77.25 77.19 77.19 3.5K
13:31 77.19 77.21 77.19 77.21 2.4K
13:32 77.21 77.21 77.15 77.17 6.2K
13:33 77.18 77.20 77.18 77.20 1.2K
13:34 77.20 77.20 77.14 77.14 2.0K
13:35 77.06 77.12 77.01 77.01 11.0K
13:36 77.01 77.09 77.01 77.04 6.7K
13:37 77.04 77.04 76.98 77.03 4.2K
13:38 76.99 77.07 76.99 77.07 2.8K
13:39 77.07 77.11 77.07 77.11 2.7K
13:40 77.11 77.11 77.07 77.08 2.0K
13:41 77.08 77.09 77.06 77.06 2.1K
13:42 77.06 77.06 77.00 77.00 1.1K
13:43 77.00 77.11 77.00 77.11 5.9K
13:44 77.11 77.11 77.07 77.07 1.9K
13:45 77.05 77.05 77.05 77.05 2.3K
13:46 77.05 77.07 77.05 77.07 0.4K
13:47 77.07 77.07 76.98 76.98 3.9K
13:48 76.98 77.02 76.97 77.01 3.5K
13:49 77.01 77.01 77.01 77.01 1.1K
13:50 77.01 77.04 77.01 77.03 3.2K
13:51 77.03 77.03 77.03 77.03 1.6K
13:52 76.99 76.99 76.99 76.99 0.7K
13:53 76.99 76.99 76.99 76.99 1.3K
13:54 76.99 76.99 76.99 76.99 0.2K
13:55 76.99 77.00 76.99 77.00 1.7K
13:56 77.00 77.00 77.00 77.00 1.7K
13:57 77.00 77.00 76.87 76.88 2.7K
13:58 76.88 76.88 76.82 76.82 3.0K
13:59 76.82 76.82 76.81 76.81 0.8K
14:00 76.83 76.83 76.79 76.79 2.5K
14:01 76.78 76.81 76.78 76.81 2.0K
14:02 76.80 76.83 76.78 76.78 7.7K
14:03 76.78 76.80 76.76 76.76 2.6K
14:04 76.76 76.76 76.71 76.71 1.8K
14:05 76.71 76.73 76.71 76.73 1.2K
14:06 76.73 76.78 76.72 76.78 2.9K
14:07 76.78 76.78 76.77 76.77 1.4K
14:08 76.77 76.80 76.77 76.80 1.7K
14:09 76.80 76.81 76.80 76.81 1.5K
14:10 76.81 76.83 76.81 76.83 0.7K
14:11 76.83 76.83 76.83 76.83 0.3K
14:12 76.83 76.83 76.73 76.76 2.7K
14:13 76.80 76.80 76.80 76.80 1.3K
14:14 76.77 76.81 76.77 76.81 3.0K
14:15 76.81 76.82 76.81 76.82 1.1K
14:16 76.80 76.85 76.80 76.85 2.1K
14:17 76.85 76.88 76.85 76.88 1.1K
14:18 76.88 76.88 76.84 76.84 1.2K
14:19 76.84 76.87 76.84 76.86 0.6K
14:20 76.86 76.88 76.86 76.88 1.2K
14:21 76.86 76.87 76.86 76.87 4.0K
14:22 76.87 76.88 76.85 76.85 1.8K
14:23 76.85 76.85 76.85 76.85 0.5K
14:24 76.86 76.86 76.86 76.86 1.7K
14:25 76.86 76.86 76.81 76.81 3.5K
14:26 76.80 76.84 76.80 76.84 4.3K
14:27 76.84 76.84 76.77 76.77 3.1K
14:28 76.77 76.81 76.77 76.81 1.2K
14:29 76.81 76.81 76.77 76.78 2.1K
14:30 76.78 76.78 76.78 76.78 1.4K
14:31 76.78 76.79 76.78 76.78 1.0K
14:32 76.78 76.83 76.78 76.83 2.4K
14:33 76.83 76.83 76.82 76.83 1.6K
14:34 76.83 76.85 76.83 76.85 1.0K
14:35 76.85 76.85 76.83 76.85 2.2K
14:36 76.85 76.87 76.85 76.87 2.4K
14:37 76.87 76.87 76.86 76.87 3.6K
14:38 76.87 76.87 76.87 76.87 0.4K
14:39 76.87 76.90 76.87 76.90 1.3K
14:40 76.90 76.90 76.88 76.88 1.5K
14:41 76.86 76.87 76.86 76.87 1.9K
14:42 76.89 76.91 76.88 76.91 3.3K
14:43 76.91 76.91 76.91 76.91 1.2K
14:44 76.94 76.94 76.93 76.93 2.2K
14:45 76.93 76.93 76.91 76.91 3.4K
14:46 76.91 76.92 76.88 76.89 3.7K
14:47 76.89 76.90 76.89 76.90 0.5K
14:48 76.89 76.90 76.89 76.90 2.3K
14:49 76.90 76.90 76.89 76.89 2.4K
14:50 76.89 76.92 76.89 76.92 2.5K
14:51 76.90 76.90 76.87 76.89 2.8K
14:52 76.89 76.89 76.85 76.85 3.1K
14:53 76.85 76.85 76.85 76.85 0.6K
14:54 76.89 76.89 76.89 76.89 2.4K
14:55 76.89 76.90 76.88 76.88 1.2K
14:56 76.87 76.88 76.87 76.88 1.0K
14:57 76.88 76.88 76.82 76.82 2.6K
14:58 76.82 76.82 76.82 76.82 1.1K
14:59 76.80 76.80 76.80 76.80 1.8K
15:00 76.80 76.81 76.80 76.81 7.9K
15:01 76.81 76.81 76.77 76.77 5.5K
15:02 76.77 76.77 76.77 76.77 1.2K
15:03 76.77 76.77 76.77 76.77 0.8K
15:04 76.78 76.78 76.78 76.78 2.0K
15:05 76.79 76.79 76.79 76.79 0.9K
15:06 76.79 76.79 76.76 76.76 0.6K
15:07 76.76 76.76 76.76 76.76 2.7K
15:08 76.76 76.77 76.76 76.77 0.6K
15:09 76.77 76.77 76.73 76.76 2.1K
15:10 76.76 76.76 76.76 76.76 1.2K
15:11 76.76 76.76 76.72 76.72 2.5K
15:12 76.72 76.75 76.72 76.75 1.2K
15:13 76.75 76.78 76.75 76.77 3.0K
15:14 76.77 76.77 76.74 76.74 1.3K
15:15 76.74 76.76 76.74 76.76 1.5K
15:16 76.76 76.77 76.75 76.77 1.4K
15:17 76.77 76.77 76.77 76.77 0.3K
15:18 76.77 76.79 76.77 76.79 4.9K
15:19 76.79 76.79 76.79 76.79 2.7K
15:20 76.78 76.80 76.77 76.80 4.7K
15:21 76.80 76.90 76.80 76.86 5.4K
15:22 76.86 76.94 76.86 76.93 4.7K
15:23 76.91 76.92 76.89 76.92 4.4K
15:24 76.92 76.92 76.91 76.91 2.3K
15:25 76.91 76.91 76.91 76.91 1.0K
15:26 76.91 76.91 76.91 76.91 2.6K
15:27 76.91 76.91 76.88 76.88 2.5K
15:28 76.88 76.89 76.86 76.88 4.9K
15:29 76.90 76.93 76.90 76.93 3.5K
15:30 76.94 76.94 76.93 76.94 1.2K
15:31 76.96 76.98 76.94 76.98 8.3K
15:32 76.98 76.99 76.97 76.97 5.6K
15:33 76.97 76.97 76.95 76.95 2.8K
15:34 76.93 76.94 76.93 76.93 4.1K
15:35 76.93 76.93 76.83 76.83 8.9K
15:36 76.83 76.86 76.78 76.86 7.9K
15:37 76.80 76.88 76.80 76.88 9.5K
15:38 76.87 76.88 76.87 76.87 2.6K
15:39 76.87 76.87 76.84 76.84 3.3K
15:40 76.82 76.86 76.82 76.83 4.1K
15:41 76.84 76.84 76.81 76.81 4.1K
15:42 76.81 76.83 76.81 76.81 2.7K
15:43 76.79 76.82 76.79 76.82 5.1K
15:44 76.82 76.82 76.77 76.77 4.3K
15:45 76.77 76.77 76.76 76.77 4.8K
15:46 76.76 76.76 76.69 76.69 4.9K
15:47 76.71 76.73 76.71 76.73 7.4K
15:48 76.73 76.78 76.73 76.78 7.4K
15:49 76.78 76.82 76.78 76.79 5.0K
15:50 76.78 76.80 76.77 76.79 4.2K
15:51 76.74 76.74 76.63 76.65 13.8K
15:52 76.62 76.64 76.61 76.62 9.5K
15:53 76.58 76.60 76.54 76.54 6.5K
15:54 76.55 76.57 76.53 76.54 10.4K
15:55 76.56 76.56 76.50 76.50 10.9K
15:56 76.49 76.49 76.38 76.38 16.5K
15:57 76.39 76.39 76.36 76.39 19.7K
15:58 76.39 76.42 76.37 76.42 21.1K
15:59 76.41 76.44 76.41 76.43 28.5K
16:00 76.44 76.48 76.40 76.46 474.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据