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 78.00 78.00 77.78 77.78 13.0K
09:32 77.78 78.66 77.78 78.66 4.5K
09:33 78.32 78.79 78.32 78.72 3.9K
09:34 78.96 78.96 78.67 78.67 5.0K
09:35 78.85 78.85 78.73 78.81 8.6K
09:36 78.70 78.70 78.54 78.62 5.6K
09:37 78.66 78.88 78.66 78.87 5.1K
09:38 78.74 79.01 78.74 79.01 4.6K
09:39 79.01 79.07 78.99 78.99 2.9K
09:40 78.99 79.04 78.88 78.88 4.2K
09:41 78.88 78.88 78.87 78.87 1.9K
09:42 78.94 78.94 78.91 78.94 7.2K
09:43 79.01 79.01 78.86 78.86 7.0K
09:44 78.84 78.84 78.52 78.52 6.6K
09:45 78.52 78.62 78.48 78.62 3.6K
09:46 78.58 78.58 78.40 78.40 5.8K
09:47 78.46 78.52 78.46 78.48 2.8K
09:48 78.49 78.51 78.48 78.48 2.3K
09:49 78.55 78.55 78.42 78.42 4.6K
09:50 78.42 78.42 78.22 78.31 5.2K
09:51 78.27 78.27 78.22 78.22 7.1K
09:52 78.26 78.26 78.25 78.25 2.5K
09:53 78.28 78.38 78.27 78.38 8.5K
09:54 78.41 78.50 78.41 78.49 16.2K
09:55 78.52 78.52 78.40 78.46 6.5K
09:56 78.46 78.46 78.38 78.38 3.3K
09:57 78.38 78.41 78.32 78.37 3.1K
09:58 78.38 78.38 78.38 78.38 2.0K
09:59 78.41 78.41 78.37 78.39 2.9K
10:00 78.39 78.42 78.38 78.42 1.7K
10:01 78.46 78.46 78.44 78.46 4.8K
10:02 78.45 78.47 78.45 78.47 11.3K
10:03 78.50 78.54 78.48 78.54 21.3K
10:04 78.47 78.47 78.34 78.44 24.1K
10:05 78.34 78.34 78.25 78.29 6.4K
10:06 78.24 78.24 78.10 78.10 5.3K
10:07 78.10 78.10 78.00 78.01 3.7K
10:08 78.01 78.02 77.91 78.02 5.3K
10:09 78.02 78.02 77.91 77.94 11.0K
10:10 78.01 78.01 77.93 77.93 3.1K
10:11 77.93 77.93 77.86 77.89 2.8K
10:12 77.94 78.00 77.94 78.00 1.5K
10:13 78.00 78.00 77.88 77.92 4.9K
10:14 77.95 77.97 77.87 77.87 4.6K
10:15 77.86 77.86 77.82 77.82 1.7K
10:16 77.83 77.83 77.80 77.83 2.1K
10:17 77.93 77.93 77.81 77.81 17.4K
10:18 77.81 77.82 77.72 77.72 4.6K
10:19 77.71 77.71 77.63 77.71 5.1K
10:20 77.66 77.77 77.60 77.73 6.1K
10:21 77.72 77.74 77.70 77.74 2.4K
10:22 77.72 77.73 77.59 77.59 6.4K
10:23 77.60 77.65 77.56 77.61 2.6K
10:24 77.66 77.70 77.61 77.70 4.1K
10:25 77.72 77.72 77.72 77.72 4.6K
10:26 77.77 77.77 77.72 77.72 9.2K
10:27 77.72 77.72 77.70 77.70 3.9K
10:28 77.70 77.71 77.64 77.65 3.6K
10:29 77.61 77.63 77.61 77.63 1.5K
10:30 77.62 77.62 77.58 77.61 2.5K
10:31 77.60 77.69 77.58 77.58 8.2K
10:32 77.55 77.55 77.47 77.47 8.6K
10:33 77.52 77.64 77.52 77.64 3.4K
10:34 77.66 77.67 77.66 77.67 2.0K
10:35 77.67 77.74 77.67 77.74 1.7K
10:36 77.74 77.74 77.66 77.66 4.9K
10:37 77.66 77.73 77.66 77.73 6.9K
10:38 77.65 77.69 77.63 77.63 8.5K
10:39 77.63 77.63 77.58 77.58 3.0K
10:40 77.61 77.68 77.61 77.67 8.2K
10:41 77.66 77.73 77.66 77.73 3.8K
10:42 77.82 77.88 77.82 77.88 4.6K
10:43 77.88 77.88 77.82 77.82 3.9K
10:44 77.82 77.86 77.82 77.86 4.0K
10:45 77.86 77.92 77.86 77.91 3.0K
10:46 77.92 77.97 77.92 77.97 3.6K
10:47 77.94 77.94 77.90 77.90 5.0K
10:48 77.90 77.90 77.85 77.85 5.9K
10:49 77.85 77.88 77.85 77.85 2.8K
10:50 77.85 77.88 77.85 77.86 2.7K
10:51 77.88 77.88 77.88 77.88 1.4K
10:52 77.83 77.86 77.80 77.86 6.5K
10:53 77.85 77.85 77.77 77.77 3.4K
10:54 77.67 77.75 77.67 77.75 3.7K
10:55 77.75 77.75 77.68 77.69 3.0K
10:56 77.73 77.73 77.68 77.68 3.6K
10:57 77.68 77.68 77.61 77.61 3.5K
10:58 77.57 77.57 77.52 77.52 2.3K
10:59 77.52 77.52 77.48 77.49 1.9K
11:00 77.48 77.50 77.48 77.49 1.7K
11:01 77.47 77.53 77.47 77.51 4.6K
11:02 77.47 77.54 77.47 77.52 2.4K
11:03 77.52 77.52 77.50 77.50 2.2K
11:04 77.51 77.53 77.51 77.53 1.7K
11:05 77.53 77.53 77.52 77.52 2.0K
11:06 77.51 77.51 77.42 77.42 5.6K
11:07 77.46 77.46 77.43 77.43 2.7K
11:08 77.45 77.50 77.45 77.49 3.2K
11:09 77.47 77.52 77.47 77.52 1.5K
11:10 77.52 77.52 77.45 77.45 2.0K
11:11 77.45 77.45 77.45 77.45 1.3K
11:12 77.45 77.45 77.42 77.45 2.4K
11:13 77.42 77.53 77.42 77.53 3.0K
11:14 77.53 77.54 77.50 77.54 5.7K
11:15 77.54 77.67 77.54 77.63 30.7K
11:16 77.62 77.62 77.55 77.55 5.9K
11:17 77.58 77.59 77.57 77.57 3.6K
11:18 77.59 77.59 77.57 77.57 2.5K
11:19 77.57 77.58 77.53 77.53 6.2K
11:20 77.54 77.58 77.53 77.53 3.0K
11:21 77.52 77.55 77.52 77.55 1.9K
11:22 77.53 77.53 77.47 77.47 4.5K
11:23 77.47 77.47 77.37 77.37 6.0K
11:24 77.34 77.34 77.30 77.30 4.6K
11:25 77.28 77.33 77.28 77.33 4.0K
11:26 77.34 77.36 77.29 77.36 9.1K
11:27 77.39 77.39 77.32 77.36 2.6K
11:28 77.33 77.37 77.33 77.37 7.4K
11:29 77.42 77.45 77.38 77.39 3.4K
11:30 77.39 77.45 77.39 77.44 1.6K
11:31 77.44 77.46 77.44 77.46 1.0K
11:32 77.45 77.45 77.42 77.44 4.1K
11:33 77.44 77.50 77.44 77.50 1.8K
11:34 77.50 77.54 77.46 77.46 4.5K
11:35 77.49 77.49 77.46 77.49 2.3K
11:36 77.49 77.49 77.49 77.49 2.3K
11:37 77.49 77.49 77.44 77.44 3.5K
11:38 77.44 77.46 77.42 77.42 3.0K
11:39 77.45 77.46 77.45 77.46 2.5K
11:40 77.46 77.46 77.36 77.40 7.3K
11:41 77.40 77.40 77.35 77.39 4.0K
11:42 77.39 77.40 77.39 77.40 1.0K
11:43 77.44 77.46 77.41 77.46 2.2K
11:44 77.46 77.47 77.44 77.44 5.1K
11:45 77.44 77.46 77.44 77.46 3.0K
11:46 77.46 77.46 77.40 77.40 1.4K
11:47 77.40 77.43 77.40 77.43 2.0K
11:48 77.43 77.43 77.37 77.37 5.9K
11:49 77.36 77.36 77.35 77.36 4.7K
11:50 77.36 77.36 77.36 77.36 1.8K
11:51 77.36 77.36 77.26 77.26 3.9K
11:52 77.26 77.27 77.24 77.24 2.2K
11:53 77.24 77.26 77.24 77.26 2.9K
11:54 77.27 77.33 77.27 77.33 1.9K
11:55 77.32 77.32 77.31 77.31 1.7K
11:56 77.32 77.32 77.28 77.28 4.0K
11:57 77.28 77.28 77.24 77.26 2.0K
11:58 77.25 77.25 77.23 77.23 2.0K
11:59 77.24 77.27 77.24 77.26 4.5K
12:00 77.26 77.27 77.26 77.27 1.6K
12:01 77.27 77.32 77.27 77.30 1.3K
12:02 77.30 77.35 77.27 77.35 2.8K
12:03 77.35 77.37 77.35 77.37 3.0K
12:04 77.37 77.37 77.34 77.36 3.2K
12:05 77.32 77.32 77.29 77.32 2.0K
12:06 77.32 77.36 77.32 77.34 4.0K
12:07 77.34 77.37 77.34 77.37 10.6K
12:08 77.37 77.38 77.35 77.36 3.4K
12:09 77.37 77.37 77.36 77.36 1.1K
12:10 77.36 77.36 77.36 77.36 2.2K
12:11 77.36 77.39 77.36 77.39 1.4K
12:12 77.39 77.39 77.39 77.39 1.4K
12:13 77.42 77.42 77.41 77.41 2.4K
12:14 77.39 77.39 77.39 77.39 0.8K
12:15 77.42 77.43 77.29 77.31 12.7K
12:16 77.32 77.32 77.30 77.30 3.3K
12:17 77.28 77.29 77.26 77.26 2.1K
12:18 77.28 77.29 77.26 77.26 2.3K
12:19 77.28 77.28 77.28 77.28 2.2K
12:20 77.27 77.27 77.23 77.23 1.8K
12:21 77.23 77.23 77.23 77.23 1.6K
12:22 77.23 77.24 77.23 77.23 1.8K
12:23 77.25 77.26 77.24 77.24 1.3K
12:24 77.24 77.25 77.24 77.25 0.8K
12:25 77.25 77.25 77.22 77.24 5.0K
12:26 77.24 77.30 77.24 77.30 1.4K
12:27 77.30 77.30 77.29 77.29 3.0K
12:28 77.29 77.29 77.17 77.17 3.5K
12:29 77.17 77.19 77.17 77.19 1.3K
12:30 77.19 77.19 77.18 77.18 3.0K
12:31 77.19 77.22 77.19 77.20 3.5K
12:32 77.20 77.23 77.20 77.23 1.6K
12:33 77.23 77.27 77.23 77.27 2.8K
12:34 77.27 77.30 77.27 77.30 0.6K
12:35 77.30 77.32 77.25 77.25 3.8K
12:36 77.25 77.25 77.21 77.24 1.3K
12:37 77.24 77.27 77.24 77.27 2.0K
12:38 77.27 77.32 77.27 77.32 0.6K
12:39 77.32 77.32 77.26 77.26 1.6K
12:40 77.26 77.31 77.26 77.31 2.2K
12:41 77.31 77.33 77.31 77.33 3.6K
12:42 77.29 77.32 77.29 77.31 1.5K
12:43 77.31 77.33 77.27 77.27 2.4K
12:44 77.32 77.32 77.27 77.27 2.6K
12:45 77.27 77.30 77.27 77.30 0.6K
12:46 77.31 77.31 77.27 77.27 1.4K
12:47 77.32 77.36 77.29 77.36 3.7K
12:48 77.36 77.38 77.36 77.38 2.5K
12:49 77.38 77.40 77.38 77.40 4.2K
12:50 77.40 77.41 77.38 77.38 3.3K
12:51 77.38 77.41 77.38 77.41 2.1K
12:52 77.41 77.41 77.39 77.39 1.3K
12:53 77.42 77.46 77.41 77.46 2.9K
12:54 77.43 77.48 77.43 77.47 2.2K
12:55 77.47 77.48 77.47 77.48 2.3K
12:56 77.48 77.49 77.48 77.48 1.3K
12:57 77.48 77.49 77.48 77.49 1.9K
12:58 77.50 77.52 77.48 77.48 4.0K
12:59 77.48 77.48 77.44 77.46 6.8K
13:00 77.46 77.53 77.46 77.53 1.3K
13:01 77.51 77.52 77.50 77.50 2.5K
13:02 77.50 77.50 77.50 77.50 0.3K
13:03 77.50 77.50 77.45 77.45 2.3K
13:04 77.46 77.47 77.42 77.47 3.0K
13:05 77.47 77.48 77.47 77.48 0.8K
13:06 77.48 77.49 77.48 77.49 0.5K
13:07 77.47 77.49 77.46 77.49 1.1K
13:08 77.49 77.52 77.49 77.52 1.8K
13:09 77.52 77.55 77.51 77.53 4.6K
13:10 77.53 77.59 77.53 77.59 10.5K
13:11 77.62 77.62 77.56 77.57 13.7K
13:12 77.55 77.55 77.53 77.55 13.9K
13:13 77.55 77.55 77.55 77.55 2.6K
13:14 77.55 77.55 77.53 77.53 2.8K
13:15 77.52 77.52 77.50 77.50 5.9K
13:16 77.50 77.53 77.50 77.53 4.0K
13:17 77.51 77.51 77.50 77.50 2.0K
13:18 77.50 77.54 77.50 77.51 5.9K
13:19 77.51 77.53 77.51 77.51 6.1K
13:20 77.51 77.53 77.50 77.51 1.8K
13:21 77.51 77.51 77.42 77.42 3.5K
13:22 77.38 77.40 77.34 77.35 3.6K
13:23 77.35 77.35 77.31 77.31 2.6K
13:24 77.36 77.36 77.36 77.36 4.3K
13:25 77.35 77.38 77.35 77.37 2.6K
13:26 77.37 77.37 77.33 77.33 2.5K
13:27 77.33 77.35 77.33 77.35 3.7K
13:28 77.35 77.37 77.35 77.37 1.0K
13:29 77.37 77.44 77.37 77.44 4.1K
13:30 77.44 77.44 77.41 77.42 4.8K
13:31 77.42 77.53 77.42 77.53 6.2K
13:32 77.52 77.59 77.52 77.54 6.2K
13:33 77.55 77.55 77.55 77.55 2.9K
13:34 77.50 77.51 77.50 77.50 4.0K
13:35 77.50 77.50 77.45 77.48 4.8K
13:36 77.48 77.48 77.45 77.48 2.0K
13:37 77.47 77.47 77.43 77.43 3.7K
13:38 77.44 77.49 77.44 77.48 5.3K
13:39 77.48 77.52 77.48 77.48 2.4K
13:40 77.46 77.47 77.46 77.47 1.7K
13:41 77.47 77.47 77.44 77.44 1.8K
13:42 77.45 77.47 77.45 77.46 1.9K
13:43 77.43 77.44 77.43 77.43 3.7K
13:44 77.46 77.48 77.43 77.43 4.2K
13:45 77.43 77.43 77.41 77.42 0.7K
13:46 77.42 77.42 77.40 77.40 0.7K
13:47 77.40 77.40 77.38 77.40 1.2K
13:48 77.40 77.44 77.40 77.42 6.1K
13:49 77.44 77.48 77.43 77.46 5.3K
13:50 77.44 77.44 77.41 77.41 3.5K
13:51 77.44 77.44 77.42 77.42 2.0K
13:52 77.41 77.45 77.41 77.43 0.7K
13:53 77.43 77.43 77.43 77.43 2.0K
13:54 77.43 77.43 77.42 77.42 2.7K
13:55 77.42 77.47 77.42 77.47 4.2K
13:56 77.46 77.46 77.40 77.43 4.5K
13:57 77.43 77.43 77.39 77.39 1.8K
13:58 77.41 77.41 77.38 77.38 0.9K
13:59 77.38 77.39 77.36 77.36 3.6K
14:00 77.37 77.39 77.37 77.37 1.2K
14:01 77.35 77.40 77.35 77.40 2.2K
14:02 77.40 77.43 77.40 77.42 4.7K
14:03 77.42 77.44 77.42 77.44 4.3K
14:04 77.44 77.45 77.44 77.45 1.3K
14:05 77.46 77.47 77.44 77.47 2.3K
14:06 77.47 77.47 77.42 77.42 2.3K
14:07 77.42 77.42 77.38 77.38 30.1K
14:08 77.38 77.42 77.38 77.40 3.7K
14:09 77.40 77.40 77.40 77.40 0.9K
14:10 77.40 77.40 77.37 77.37 3.7K
14:11 77.37 77.37 77.37 77.37 3.2K
14:12 77.35 77.38 77.35 77.37 3.0K
14:13 77.37 77.37 77.33 77.35 1.8K
14:14 77.35 77.39 77.35 77.36 1.5K
14:15 77.36 77.36 77.34 77.34 1.2K
14:16 77.36 77.39 77.36 77.39 2.1K
14:17 77.42 77.45 77.41 77.45 2.3K
14:18 77.45 77.45 77.41 77.41 3.2K
14:19 77.42 77.44 77.42 77.43 3.6K
14:20 77.47 77.49 77.47 77.49 1.9K
14:21 77.49 77.54 77.49 77.54 4.6K
14:22 77.54 77.54 77.50 77.50 4.7K
14:23 77.50 77.50 77.50 77.50 0.9K
14:24 77.48 77.49 77.48 77.49 2.4K
14:25 77.49 77.49 77.49 77.49 1.4K
14:26 77.48 77.50 77.46 77.46 2.7K
14:27 77.46 77.46 77.45 77.45 2.5K
14:28 77.44 77.44 77.41 77.41 2.2K
14:29 77.38 77.39 77.36 77.36 2.1K
14:30 77.36 77.37 77.36 77.37 8.0K
14:31 77.37 77.42 77.37 77.42 1.8K
14:32 77.42 77.43 77.40 77.43 4.1K
14:33 77.43 77.43 77.43 77.43 1.9K
14:34 77.43 77.43 77.40 77.40 3.1K
14:35 77.40 77.41 77.40 77.41 4.0K
14:36 77.43 77.43 77.39 77.39 7.6K
14:37 77.39 77.39 77.36 77.39 4.1K
14:38 77.36 77.45 77.36 77.41 4.8K
14:39 77.41 77.41 77.41 77.41 0.7K
14:40 77.41 77.43 77.41 77.43 1.4K
14:41 77.43 77.45 77.41 77.41 2.2K
14:42 77.42 77.42 77.42 77.42 0.7K
14:43 77.43 77.43 77.43 77.43 3.8K
14:44 77.43 77.43 77.42 77.42 1.2K
14:45 77.41 77.41 77.35 77.38 4.6K
14:46 77.38 77.38 77.34 77.34 1.4K
14:47 77.34 77.38 77.34 77.35 3.9K
14:48 77.35 77.35 77.35 77.35 1.3K
14:49 77.35 77.35 77.31 77.31 2.5K
14:50 77.33 77.33 77.24 77.24 4.0K
14:51 77.28 77.28 77.24 77.27 7.1K
14:52 77.27 77.27 77.26 77.26 1.0K
14:53 77.22 77.22 77.19 77.21 2.3K
14:54 77.21 77.24 77.21 77.23 1.9K
14:55 77.23 77.23 77.21 77.21 3.7K
14:56 77.22 77.25 77.21 77.21 6.0K
14:57 77.21 77.25 77.21 77.25 1.3K
14:58 77.22 77.22 77.19 77.19 2.7K
14:59 77.19 77.20 77.16 77.20 2.4K
15:00 77.20 77.20 77.16 77.20 2.4K
15:01 77.20 77.20 77.15 77.16 1.4K
15:02 77.17 77.18 77.17 77.18 2.1K
15:03 77.18 77.21 77.17 77.21 3.0K
15:04 77.19 77.25 77.19 77.21 5.1K
15:05 77.21 77.24 77.21 77.24 7.4K
15:06 77.24 77.29 77.24 77.29 6.3K
15:07 77.29 77.35 77.29 77.33 4.9K
15:08 77.33 77.37 77.31 77.37 3.7K
15:09 77.40 77.41 77.37 77.41 3.1K
15:10 77.39 77.41 77.39 77.39 2.1K
15:11 77.43 77.43 77.38 77.39 15.4K
15:12 77.38 77.38 77.37 77.37 5.1K
15:13 77.34 77.37 77.34 77.37 4.9K
15:14 77.38 77.38 77.33 77.34 7.8K
15:15 77.32 77.32 77.29 77.29 8.0K
15:16 77.29 77.34 77.29 77.34 3.0K
15:17 77.35 77.37 77.35 77.37 3.9K
15:18 77.37 77.40 77.37 77.40 4.1K
15:19 77.40 77.40 77.36 77.36 7.6K
15:20 77.36 77.36 77.36 77.36 3.8K
15:21 77.38 77.38 77.33 77.33 4.9K
15:22 77.34 77.35 77.34 77.35 2.5K
15:23 77.33 77.40 77.33 77.39 5.7K
15:24 77.39 77.42 77.39 77.42 8.4K
15:25 77.42 77.42 77.41 77.42 3.0K
15:26 77.42 77.42 77.39 77.39 3.2K
15:27 77.37 77.39 77.37 77.39 4.4K
15:28 77.36 77.37 77.34 77.37 4.7K
15:29 77.37 77.38 77.36 77.38 2.5K
15:30 77.33 77.37 77.33 77.37 8.9K
15:31 77.38 77.41 77.37 77.39 6.7K
15:32 77.39 77.40 77.37 77.40 3.6K
15:33 77.40 77.43 77.40 77.43 3.3K
15:34 77.44 77.48 77.44 77.48 6.8K
15:35 77.42 77.44 77.42 77.44 4.0K
15:36 77.47 77.48 77.46 77.48 3.5K
15:37 77.48 77.55 77.47 77.55 4.2K
15:38 77.50 77.50 77.50 77.50 3.7K
15:39 77.49 77.49 77.44 77.44 4.2K
15:40 77.42 77.45 77.42 77.45 10.2K
15:41 77.45 77.45 77.34 77.34 7.2K
15:42 77.34 77.34 77.31 77.31 8.5K
15:43 77.31 77.37 77.31 77.37 7.8K
15:44 77.37 77.38 77.37 77.38 4.5K
15:45 77.38 77.40 77.34 77.37 4.2K
15:46 77.36 77.39 77.36 77.39 6.1K
15:47 77.39 77.39 77.36 77.36 8.4K
15:48 77.37 77.39 77.37 77.39 4.7K
15:49 77.39 77.40 77.39 77.40 10.9K
15:50 77.38 77.39 77.37 77.38 3.9K
15:51 77.34 77.35 77.32 77.34 16.5K
15:52 77.33 77.40 77.33 77.40 13.8K
15:53 77.41 77.44 77.41 77.42 7.2K
15:54 77.44 77.49 77.42 77.49 13.4K
15:55 77.51 77.51 77.50 77.50 9.4K
15:56 77.47 77.48 77.45 77.48 21.0K
15:57 77.49 77.51 77.48 77.51 25.0K
15:58 77.48 77.54 77.48 77.54 20.1K
15:59 77.52 77.56 77.52 77.54 22.7K
16:00 77.53 77.63 77.53 77.60 437.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据