宏盟集团（Omnicom）(奥姆尼康)

OMC
🏛️ 美国 →
77.45
最后更新: 2025-10-01
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 75.91 76.97 75.60 75.60 21.4K
09:32 75.70 75.70 75.54 75.54 3.3K
09:33 75.61 76.10 75.61 75.97 2.2K
09:34 75.97 76.06 75.97 76.06 1.6K
09:35 76.06 76.19 76.06 76.19 3.3K
09:36 76.19 76.19 76.11 76.11 2.3K
09:37 76.11 76.19 76.11 76.19 0.6K
09:38 76.19 76.19 76.03 76.03 1.3K
09:39 76.03 76.03 76.01 76.01 1.2K
09:40 76.01 76.01 76.01 76.01 0.8K
09:41 76.01 76.10 76.01 76.10 1.0K
09:42 76.10 76.11 76.02 76.02 2.4K
09:43 76.02 76.06 76.02 76.06 0.2K
09:44 76.06 76.07 76.06 76.07 1.8K
09:45 76.04 76.04 76.04 76.04 0.4K
09:46 76.04 76.04 76.03 76.03 0.5K
09:47 75.92 75.92 75.88 75.88 2.3K
09:48 75.90 75.93 75.88 75.88 3.6K
09:49 75.88 76.03 75.88 76.03 6.1K
09:50 76.06 76.10 76.06 76.10 2.6K
09:51 76.17 76.17 76.16 76.16 2.2K
09:52 76.09 76.09 76.09 76.09 1.6K
09:53 76.01 76.11 76.01 76.11 1.5K
09:54 76.11 76.11 76.05 76.05 1.8K
09:55 76.05 76.16 76.05 76.16 1.2K
09:56 76.20 76.20 76.20 76.20 1.8K
09:57 76.21 76.22 76.20 76.20 1.6K
09:58 76.20 76.20 76.20 76.20 0.4K
09:59 76.20 76.24 76.20 76.24 3.1K
10:00 76.25 76.25 76.25 76.25 0.7K
10:01 76.33 76.36 76.33 76.36 2.3K
10:02 76.36 76.36 76.33 76.33 3.7K
10:03 76.36 76.42 76.30 76.42 16.0K
10:04 76.42 76.51 76.42 76.51 5.1K
10:05 76.48 76.52 76.48 76.52 3.8K
10:06 76.54 76.59 76.53 76.53 3.2K
10:07 76.60 76.60 76.60 76.60 1.1K
10:08 76.62 76.62 76.62 76.62 1.5K
10:09 76.58 76.60 76.58 76.60 1.7K
10:10 76.61 76.64 76.61 76.64 1.4K
10:11 76.64 76.66 76.64 76.66 0.6K
10:12 76.66 76.66 76.61 76.61 0.5K
10:13 76.65 76.66 76.65 76.66 2.0K
10:14 76.64 76.64 76.64 76.64 2.8K
10:15 76.64 76.64 76.64 76.64 0.7K
10:16 76.64 76.71 76.64 76.71 0.9K
10:17 76.74 76.74 76.73 76.73 1.2K
10:18 76.76 76.76 76.76 76.76 1.1K
10:19 76.76 76.80 76.76 76.80 1.9K
10:20 76.80 76.80 76.77 76.77 2.8K
10:21 76.78 76.82 76.78 76.82 1.0K
10:22 76.82 76.85 76.82 76.82 2.2K
10:23 76.82 76.83 76.82 76.83 1.2K
10:24 76.80 76.80 76.75 76.75 2.8K
10:25 76.75 76.83 76.75 76.83 3.8K
10:26 76.83 76.86 76.83 76.86 4.8K
10:27 76.86 76.86 76.86 76.86 1.6K
10:28 76.80 76.80 76.74 76.74 2.0K
10:29 76.74 76.75 76.74 76.75 3.0K
10:30 76.75 76.75 76.75 76.75 0.2K
10:31 76.72 76.72 76.67 76.67 2.4K
10:32 76.68 76.73 76.68 76.73 3.3K
10:33 76.73 76.73 76.71 76.72 1.0K
10:34 76.69 76.71 76.69 76.70 3.1K
10:35 76.70 76.80 76.70 76.80 2.3K
10:36 76.80 76.85 76.80 76.85 1.5K
10:37 76.85 76.86 76.80 76.80 2.5K
10:38 76.80 76.80 76.79 76.79 0.8K
10:39 76.79 76.79 76.76 76.76 22.8K
10:40 76.76 76.76 76.72 76.72 0.5K
10:41 76.72 76.72 76.69 76.69 1.9K
10:42 76.67 76.67 76.67 76.67 0.4K
10:43 76.67 76.67 76.66 76.66 2.3K
10:44 76.66 76.66 76.62 76.62 1.5K
10:45 76.62 76.63 76.62 76.63 2.2K
10:46 76.63 76.63 76.63 76.63 1.1K
10:47 76.60 76.60 76.57 76.58 1.1K
10:48 76.58 76.58 76.58 76.58 0.2K
10:49 76.58 76.58 76.58 76.58 0.2K
10:50 76.58 76.60 76.57 76.57 1.4K
10:51 76.56 76.59 76.55 76.59 6.1K
10:52 76.59 76.64 76.59 76.64 2.6K
10:53 76.64 76.66 76.63 76.66 1.2K
10:54 76.66 76.66 76.66 76.66 0.7K
10:55 76.66 76.66 76.65 76.65 1.9K
10:56 76.66 76.69 76.66 76.67 4.5K
10:57 76.67 76.67 76.67 76.67 0.8K
10:58 76.67 76.67 76.63 76.63 1.5K
10:59 76.58 76.60 76.58 76.59 3.7K
11:00 76.59 76.59 76.58 76.58 1.0K
11:01 76.58 76.61 76.58 76.61 6.7K
11:02 76.63 76.65 76.63 76.65 0.8K
11:03 76.65 76.68 76.65 76.68 0.8K
11:04 76.68 76.68 76.68 76.68 0.2K
11:05 76.68 76.73 76.68 76.73 1.9K
11:06 76.73 76.73 76.72 76.72 0.6K
11:07 76.76 76.76 76.76 76.76 2.0K
11:08 76.76 76.86 76.76 76.80 22.1K
11:09 76.80 76.83 76.80 76.83 1.9K
11:10 76.84 76.84 76.77 76.77 3.3K
11:11 76.77 76.77 76.74 76.74 1.3K
11:12 76.79 76.80 76.79 76.80 2.6K
11:13 76.80 76.82 76.80 76.82 0.7K
11:14 76.80 76.81 76.80 76.81 1.9K
11:15 76.81 76.81 76.81 76.81 0.6K
11:16 76.84 76.85 76.81 76.85 2.8K
11:17 76.85 76.85 76.82 76.82 2.8K
11:18 76.82 76.82 76.80 76.80 0.9K
11:19 76.80 76.80 76.80 76.80 0.7K
11:20 76.80 76.83 76.80 76.83 1.9K
11:21 76.85 76.85 76.80 76.80 2.9K
11:22 76.80 76.87 76.80 76.87 3.3K
11:23 76.87 76.87 76.81 76.81 0.6K
11:24 76.81 76.82 76.81 76.82 1.0K
11:25 76.82 76.82 76.80 76.80 0.6K
11:26 76.80 76.80 76.78 76.78 9.8K
11:27 76.82 76.82 76.78 76.78 1.7K
11:28 76.73 76.73 76.73 76.73 0.3K
11:29 76.73 76.73 76.73 76.73 0.5K
11:30 76.75 76.78 76.75 76.78 4.2K
11:31 76.78 76.79 76.78 76.79 2.7K
11:32 76.79 76.79 76.79 76.79 0.1K
11:33 76.79 76.83 76.79 76.83 1.7K
11:34 76.83 76.83 76.80 76.80 1.0K
11:35 76.80 76.80 76.76 76.76 1.6K
11:36 76.76 76.76 76.76 76.76 0.2K
11:37 76.76 76.77 76.76 76.77 0.5K
11:38 76.77 76.79 76.77 76.79 1.8K
11:39 76.79 76.79 76.76 76.76 1.9K
11:40 76.76 76.79 76.76 76.79 2.4K
11:41 76.79 76.79 76.79 76.79 0.8K
11:42 76.79 76.81 76.79 76.81 0.4K
11:43 76.81 76.81 76.81 76.81 0.4K
11:44 76.78 76.78 76.77 76.77 1.3K
11:45 76.79 76.79 76.77 76.77 3.3K
11:46 76.77 76.77 76.77 76.77 0.0K
11:47 76.77 76.77 76.77 76.77 0.5K
11:48 76.77 76.77 76.75 76.75 1.9K
11:49 76.75 76.75 76.70 76.70 0.4K
11:50 76.70 76.70 76.67 76.67 1.4K
11:51 76.67 76.67 76.67 76.67 0.6K
11:52 76.67 76.67 76.64 76.64 1.0K
11:53 76.64 76.68 76.64 76.68 1.0K
11:54 76.68 76.68 76.63 76.64 1.5K
11:55 76.62 76.66 76.62 76.63 6.8K
11:56 76.63 76.63 76.63 76.63 1.0K
11:57 76.63 76.66 76.63 76.66 1.5K
11:58 76.66 76.67 76.66 76.67 0.4K
11:59 76.67 76.67 76.64 76.64 0.8K
12:00 76.65 76.66 76.65 76.66 1.2K
12:01 76.63 76.63 76.63 76.63 0.3K
12:02 76.63 76.67 76.63 76.67 0.3K
12:03 76.67 76.67 76.66 76.66 2.0K
12:04 76.69 76.69 76.67 76.67 1.8K
12:05 76.67 76.74 76.67 76.74 4.9K
12:06 76.74 76.74 76.69 76.69 6.9K
12:07 76.69 76.69 76.68 76.68 4.3K
12:08 76.68 76.68 76.68 76.68 1.8K
12:09 76.68 76.70 76.68 76.70 4.3K
12:10 76.70 76.73 76.70 76.73 8.5K
12:11 76.73 76.73 76.71 76.71 1.1K
12:12 76.71 76.74 76.71 76.74 2.7K
12:13 76.71 76.77 76.71 76.75 6.3K
12:14 76.75 76.75 76.70 76.70 3.1K
12:15 76.73 76.77 76.73 76.77 10.1K
12:16 76.76 76.79 76.76 76.79 2.2K
12:17 76.79 76.80 76.79 76.80 1.3K
12:18 76.80 76.80 76.79 76.79 0.6K
12:19 76.79 76.80 76.74 76.74 3.3K
12:20 76.74 76.74 76.74 76.74 1.2K
12:21 76.71 76.71 76.71 76.71 0.5K
12:22 76.71 76.71 76.70 76.70 0.6K
12:23 76.70 76.72 76.70 76.72 1.6K
12:24 76.73 76.73 76.73 76.73 0.6K
12:25 76.70 76.72 76.69 76.72 1.5K
12:26 76.75 76.75 76.68 76.68 3.8K
12:27 76.68 76.69 76.68 76.69 2.0K
12:28 76.69 76.69 76.69 76.69 0.5K
12:29 76.69 76.69 76.69 76.69 1.2K
12:30 76.69 76.72 76.69 76.72 2.0K
12:31 76.72 76.74 76.69 76.74 3.8K
12:32 76.74 76.74 76.72 76.72 1.7K
12:33 76.74 76.74 76.74 76.74 0.6K
12:34 76.74 76.74 76.69 76.69 0.9K
12:35 76.69 76.74 76.69 76.73 2.8K
12:36 76.73 76.73 76.73 76.73 0.3K
12:37 76.73 76.73 76.73 76.73 0.4K
12:38 76.75 76.75 76.75 76.75 0.6K
12:39 76.73 76.75 76.73 76.75 2.2K
12:40 76.76 76.76 76.74 76.74 1.5K
12:41 76.74 76.74 76.74 76.74 0.3K
12:42 76.74 76.74 76.69 76.69 2.9K
12:43 76.69 76.69 76.68 76.68 0.5K
12:44 76.64 76.64 76.64 76.64 0.7K
12:45 76.62 76.62 76.62 76.62 1.1K
12:46 76.66 76.66 76.66 76.66 0.9K
12:47 76.66 76.66 76.65 76.65 0.3K
12:48 76.65 76.65 76.62 76.64 2.0K
12:49 76.66 76.69 76.66 76.69 1.8K
12:50 76.70 76.70 76.70 76.70 1.4K
12:51 76.70 76.70 76.70 76.70 0.7K
12:52 76.70 76.76 76.70 76.76 1.5K
12:53 76.76 76.76 76.76 76.76 0.3K
12:54 76.76 76.76 76.76 76.76 0.5K
12:55 76.76 76.76 76.76 76.76 1.1K
12:56 76.76 76.76 76.76 76.76 0.8K
12:57 76.75 76.75 76.72 76.72 1.4K
12:58 76.72 76.72 76.71 76.71 2.4K
12:59 76.74 76.77 76.74 76.77 1.2K
13:00 76.77 76.77 76.75 76.75 0.4K
13:01 76.72 76.72 76.72 76.72 1.1K
13:02 76.72 76.72 76.70 76.70 4.4K
13:03 76.75 76.77 76.75 76.77 3.3K
13:04 76.77 76.79 76.77 76.79 1.2K
13:05 76.79 76.79 76.73 76.73 2.6K
13:06 76.73 76.73 76.73 76.73 0.7K
13:07 76.73 76.73 76.73 76.73 0.2K
13:08 76.73 76.76 76.73 76.76 1.4K
13:09 76.76 76.79 76.76 76.78 2.7K
13:10 76.77 76.79 76.77 76.79 1.6K
13:11 76.79 76.79 76.79 76.79 1.5K
13:12 76.77 76.77 76.75 76.75 1.1K
13:13 76.75 76.75 76.75 76.75 1.5K
13:14 76.75 76.77 76.75 76.77 1.3K
13:15 76.77 76.77 76.73 76.73 2.0K
13:16 76.74 76.74 76.73 76.73 0.7K
13:17 76.73 76.73 76.73 76.73 0.5K
13:18 76.70 76.70 76.70 76.70 0.4K
13:19 76.70 76.70 76.70 76.70 0.3K
13:20 76.70 76.70 76.67 76.67 1.9K
13:21 76.67 76.71 76.67 76.71 2.9K
13:22 76.71 76.71 76.70 76.71 1.5K
13:23 76.72 76.76 76.72 76.75 2.0K
13:24 76.76 76.76 76.75 76.75 2.8K
13:25 76.75 76.77 76.75 76.76 2.6K
13:26 76.76 76.82 76.76 76.79 3.8K
13:27 76.79 76.81 76.79 76.81 2.0K
13:28 76.81 76.81 76.78 76.78 2.9K
13:29 76.78 76.78 76.78 76.78 0.4K
13:30 76.78 76.78 76.76 76.76 0.4K
13:31 76.76 76.80 76.76 76.78 1.4K
13:32 76.78 76.80 76.78 76.80 1.7K
13:33 76.80 76.80 76.78 76.79 2.3K
13:34 76.79 76.82 76.79 76.82 4.5K
13:35 76.86 76.86 76.84 76.84 1.0K
13:36 76.84 76.84 76.84 76.84 0.2K
13:37 76.81 76.84 76.81 76.84 2.6K
13:38 76.82 76.85 76.82 76.85 1.5K
13:39 76.85 76.87 76.85 76.87 0.9K
13:40 76.87 76.87 76.85 76.85 1.7K
13:41 76.85 76.85 76.81 76.81 2.9K
13:42 76.81 76.81 76.80 76.80 1.2K
13:43 76.80 76.80 76.80 76.80 0.1K
13:44 76.80 76.85 76.80 76.85 1.4K
13:45 76.85 76.85 76.82 76.82 2.1K
13:46 76.82 76.82 76.80 76.80 0.6K
13:47 76.80 76.80 76.77 76.77 1.3K
13:48 76.77 76.77 76.77 76.77 0.1K
13:49 76.77 76.77 76.73 76.73 0.7K
13:50 76.72 76.73 76.71 76.71 2.2K
13:51 76.71 76.71 76.67 76.67 0.8K
13:52 76.67 76.67 76.66 76.66 0.5K
13:53 76.66 76.67 76.64 76.64 3.5K
13:54 76.64 76.64 76.64 76.64 0.7K
13:55 76.64 76.67 76.64 76.67 2.2K
13:56 76.67 76.67 76.64 76.65 2.0K
13:57 76.65 76.68 76.59 76.68 5.9K
13:58 76.68 76.68 76.68 76.68 0.5K
13:59 76.68 76.68 76.68 76.68 0.2K
14:00 76.70 76.71 76.70 76.71 1.5K
14:01 76.71 76.71 76.71 76.71 0.6K
14:02 76.69 76.71 76.69 76.70 2.7K
14:03 76.73 76.73 76.70 76.70 3.5K
14:04 76.72 76.74 76.72 76.73 5.2K
14:05 76.73 76.73 76.73 76.73 0.6K
14:06 76.73 76.73 76.72 76.73 1.2K
14:07 76.73 76.73 76.70 76.70 0.6K
14:08 76.68 76.68 76.68 76.68 1.7K
14:09 76.68 76.68 76.68 76.68 0.4K
14:10 76.73 76.74 76.73 76.74 2.6K
14:11 76.74 76.74 76.73 76.73 1.0K
14:12 76.73 76.73 76.72 76.72 0.6K
14:13 76.72 76.72 76.71 76.71 1.2K
14:14 76.71 76.71 76.71 76.71 0.3K
14:15 76.71 76.72 76.71 76.72 0.7K
14:16 76.73 76.74 76.73 76.74 1.4K
14:17 76.74 76.74 76.68 76.68 2.9K
14:18 76.68 76.69 76.68 76.69 0.4K
14:19 76.68 76.68 76.67 76.67 2.2K
14:20 76.67 76.68 76.67 76.68 0.9K
14:21 76.68 76.68 76.62 76.62 4.6K
14:22 76.62 76.65 76.62 76.65 2.1K
14:23 76.65 76.65 76.65 76.65 0.4K
14:24 76.65 76.67 76.65 76.67 1.3K
14:25 76.67 76.67 76.66 76.66 0.4K
14:26 76.66 76.69 76.66 76.69 1.8K
14:27 76.69 76.69 76.69 76.69 0.5K
14:28 76.69 76.69 76.69 76.69 0.9K
14:29 76.69 76.69 76.66 76.68 3.0K
14:30 76.69 76.69 76.69 76.69 1.4K
14:31 76.69 76.69 76.69 76.69 0.2K
14:32 76.69 76.69 76.69 76.69 1.3K
14:33 76.69 76.71 76.69 76.71 1.1K
14:34 76.69 76.73 76.69 76.73 1.5K
14:35 76.72 76.72 76.72 76.72 0.6K
14:36 76.72 76.77 76.72 76.77 1.6K
14:37 76.76 76.76 76.72 76.72 5.3K
14:38 76.72 76.77 76.72 76.77 2.2K
14:39 76.77 76.77 76.77 76.77 0.2K
14:40 76.77 76.77 76.77 76.77 0.2K
14:41 76.77 76.78 76.77 76.78 1.1K
14:42 76.78 76.78 76.76 76.76 0.8K
14:43 76.78 76.78 76.76 76.76 2.2K
14:44 76.75 76.75 76.75 76.75 1.9K
14:45 76.75 76.75 76.75 76.75 0.4K
14:46 76.75 76.75 76.74 76.74 0.8K
14:47 76.74 76.74 76.73 76.73 1.1K
14:48 76.71 76.71 76.71 76.71 1.3K
14:49 76.71 76.71 76.71 76.71 0.3K
14:50 76.71 76.72 76.71 76.72 2.3K
14:51 76.72 76.73 76.71 76.71 2.5K
14:52 76.71 76.71 76.71 76.71 0.6K
14:53 76.71 76.71 76.70 76.70 0.5K
14:54 76.71 76.71 76.69 76.69 2.3K
14:55 76.69 76.69 76.69 76.69 0.7K
14:56 76.69 76.69 76.68 76.68 1.9K
14:57 76.69 76.69 76.69 76.69 1.5K
14:58 76.67 76.67 76.67 76.67 1.2K
14:59 76.67 76.71 76.67 76.71 5.4K
15:00 76.70 76.71 76.70 76.71 1.8K
15:01 76.71 76.71 76.71 76.71 0.9K
15:02 76.69 76.69 76.65 76.65 4.4K
15:03 76.66 76.71 76.66 76.71 2.5K
15:04 76.71 76.71 76.71 76.71 0.8K
15:05 76.71 76.71 76.71 76.71 1.4K
15:06 76.68 76.68 76.68 76.68 1.4K
15:07 76.68 76.69 76.68 76.69 1.9K
15:08 76.69 76.69 76.66 76.68 2.7K
15:09 76.68 76.68 76.68 76.68 0.5K
15:10 76.68 76.70 76.68 76.70 0.7K
15:11 76.70 76.70 76.66 76.66 1.3K
15:12 76.66 76.67 76.65 76.65 4.4K
15:13 76.65 76.65 76.63 76.63 2.4K
15:14 76.64 76.64 76.63 76.63 1.6K
15:15 76.63 76.63 76.63 76.63 0.5K
15:16 76.61 76.61 76.58 76.61 7.9K
15:17 76.61 76.63 76.61 76.62 1.8K
15:18 76.62 76.62 76.61 76.61 1.7K
15:19 76.61 76.61 76.61 76.61 0.4K
15:20 76.61 76.61 76.60 76.60 2.5K
15:21 76.60 76.61 76.60 76.61 1.7K
15:22 76.61 76.61 76.57 76.58 5.3K
15:23 76.58 76.64 76.58 76.64 3.4K
15:24 76.63 76.64 76.62 76.62 1.8K
15:25 76.60 76.60 76.60 76.60 4.2K
15:26 76.60 76.61 76.57 76.57 4.6K
15:27 76.57 76.57 76.57 76.57 2.0K
15:28 76.56 76.56 76.55 76.56 4.4K
15:29 76.56 76.56 76.55 76.56 1.0K
15:30 76.58 76.59 76.57 76.57 3.4K
15:31 76.57 76.58 76.55 76.55 4.4K
15:32 76.53 76.53 76.53 76.53 3.0K
15:33 76.55 76.55 76.54 76.55 1.3K
15:34 76.53 76.54 76.52 76.54 2.9K
15:35 76.54 76.57 76.54 76.56 2.5K
15:36 76.55 76.61 76.54 76.61 7.8K
15:37 76.61 76.63 76.61 76.63 2.2K
15:38 76.62 76.62 76.61 76.61 3.9K
15:39 76.61 76.64 76.61 76.64 2.5K
15:40 76.64 76.68 76.64 76.66 1.8K
15:41 76.67 76.69 76.66 76.69 10.3K
15:42 76.70 76.70 76.69 76.70 5.2K
15:43 76.69 76.69 76.68 76.68 2.5K
15:44 76.69 76.71 76.64 76.64 10.9K
15:45 76.64 76.66 76.64 76.65 2.0K
15:46 76.67 76.68 76.66 76.66 2.1K
15:47 76.68 76.73 76.68 76.73 11.4K
15:48 76.72 76.72 76.70 76.70 4.9K
15:49 76.72 76.72 76.69 76.69 5.1K
15:50 76.70 76.71 76.69 76.71 4.4K
15:51 76.73 76.76 76.73 76.76 14.0K
15:52 76.77 76.78 76.75 76.78 6.9K
15:53 76.76 76.80 76.74 76.80 6.2K
15:54 76.79 76.84 76.78 76.84 11.3K
15:55 76.84 76.87 76.81 76.81 9.6K
15:56 76.81 76.84 76.79 76.84 14.6K
15:57 76.84 76.88 76.84 76.88 15.0K
15:58 76.91 76.94 76.84 76.94 23.2K
15:59 76.94 76.96 76.91 76.96 22.1K
16:00 76.96 76.97 76.94 76.96 861.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据