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 76.81 76.96 76.75 76.75 8.2K
09:32 76.75 76.75 76.75 76.75 0.9K
09:33 76.79 76.80 76.59 76.65 1.8K
09:34 76.58 76.58 76.58 76.58 1.6K
09:35 76.85 76.85 76.76 76.76 1.5K
09:36 76.85 76.91 76.83 76.91 3.3K
09:37 76.91 76.94 76.90 76.93 4.3K
09:38 76.82 76.85 76.82 76.85 1.8K
09:39 76.85 76.85 76.76 76.76 1.1K
09:40 76.76 76.87 76.76 76.85 2.3K
09:41 76.91 76.91 76.85 76.89 2.2K
09:42 76.89 76.89 76.79 76.81 0.9K
09:43 76.81 76.89 76.81 76.86 0.8K
09:44 76.91 76.91 76.78 76.78 5.0K
09:45 76.81 76.88 76.81 76.88 2.0K
09:46 76.94 77.09 76.90 77.09 12.3K
09:47 77.09 77.09 77.04 77.09 5.0K
09:48 77.08 77.08 76.96 77.00 15.8K
09:49 77.00 77.00 76.99 76.99 2.1K
09:50 76.99 77.06 76.99 77.06 4.7K
09:51 77.06 77.06 76.96 77.05 4.8K
09:52 77.05 77.05 76.97 76.97 6.0K
09:53 76.97 77.06 76.97 77.06 4.2K
09:54 77.06 77.06 77.05 77.05 1.9K
09:55 77.11 77.14 77.10 77.10 4.0K
09:56 77.10 77.16 77.06 77.13 5.0K
09:57 77.16 77.21 77.16 77.20 12.0K
09:58 77.18 77.20 77.18 77.20 2.2K
09:59 77.20 77.22 77.20 77.22 11.5K
10:00 77.22 77.22 77.19 77.20 2.7K
10:01 77.19 77.26 77.19 77.21 15.6K
10:02 77.17 77.24 77.17 77.24 6.9K
10:03 77.24 77.28 77.24 77.28 1.4K
10:04 77.23 77.23 77.22 77.22 1.9K
10:05 77.22 77.27 77.22 77.27 0.3K
10:06 77.27 77.31 77.27 77.31 1.4K
10:07 77.31 77.39 77.31 77.39 0.8K
10:08 77.39 77.43 77.39 77.43 1.5K
10:09 77.40 77.40 77.32 77.34 2.6K
10:10 77.34 77.38 77.33 77.33 1.3K
10:11 77.33 77.39 77.33 77.39 1.0K
10:12 77.37 77.38 77.37 77.38 0.6K
10:13 77.38 77.38 77.38 77.38 1.0K
10:14 77.41 77.41 77.39 77.39 1.4K
10:15 77.39 77.39 77.39 77.39 1.6K
10:16 77.39 77.40 77.39 77.40 1.8K
10:17 77.43 77.43 77.41 77.41 1.4K
10:18 77.39 77.39 77.39 77.39 2.3K
10:19 77.39 77.39 77.39 77.39 0.8K
10:20 77.34 77.34 77.31 77.31 1.8K
10:21 77.31 77.31 77.29 77.30 1.2K
10:22 77.30 77.31 77.30 77.31 1.3K
10:23 77.31 77.31 77.25 77.25 1.3K
10:24 77.22 77.22 77.21 77.21 1.7K
10:25 77.21 77.21 77.21 77.21 0.8K
10:26 77.21 77.21 77.20 77.21 2.7K
10:27 77.21 77.21 77.17 77.17 1.3K
10:28 77.17 77.17 77.15 77.15 0.4K
10:29 77.15 77.15 77.13 77.13 0.9K
10:30 77.08 77.10 77.08 77.10 2.8K
10:31 77.07 77.10 77.07 77.10 1.4K
10:32 77.10 77.12 77.10 77.10 2.7K
10:33 77.10 77.10 77.07 77.07 0.6K
10:34 77.04 77.04 77.04 77.04 0.7K
10:35 77.04 77.09 77.04 77.09 0.4K
10:36 77.09 77.10 77.09 77.10 1.3K
10:37 77.10 77.10 77.08 77.08 0.5K
10:38 77.08 77.21 77.08 77.21 76.0K
10:39 77.18 77.22 77.18 77.20 4.6K
10:40 77.21 77.21 77.19 77.19 3.0K
10:41 77.19 77.19 77.19 77.19 0.5K
10:42 77.23 77.23 77.19 77.20 1.7K
10:43 77.22 77.25 77.22 77.25 0.8K
10:44 77.23 77.24 77.23 77.24 0.7K
10:45 77.24 77.24 77.22 77.22 1.2K
10:46 77.22 77.24 77.20 77.20 4.1K
10:47 77.20 77.20 77.12 77.12 19.1K
10:48 77.12 77.12 77.11 77.11 0.6K
10:49 77.14 77.14 77.14 77.14 1.7K
10:50 77.14 77.14 77.14 77.14 0.6K
10:51 77.17 77.20 77.15 77.20 31.5K
10:52 77.20 77.20 77.19 77.20 0.8K
10:53 77.18 77.18 77.18 77.18 2.5K
10:54 77.18 77.18 77.14 77.14 1.6K
10:55 77.16 77.16 77.16 77.16 0.6K
10:56 77.14 77.14 77.13 77.13 1.3K
10:57 77.13 77.13 77.10 77.10 1.0K
10:58 77.09 77.09 77.07 77.07 1.5K
10:59 77.07 77.07 77.01 77.01 3.1K
11:00 77.01 77.01 77.01 77.01 0.4K
11:01 77.01 77.01 77.01 77.01 0.8K
11:02 77.01 77.01 77.01 77.01 0.9K
11:03 77.01 77.01 77.00 77.00 0.6K
11:04 77.00 77.00 77.00 77.00 0.3K
11:05 77.00 77.00 76.99 76.99 14.9K
11:06 76.99 76.99 76.98 76.99 1.3K
11:07 76.99 76.99 76.99 76.99 2.1K
11:08 77.06 77.07 77.06 77.07 1.8K
11:09 77.09 77.09 77.07 77.07 1.7K
11:10 77.07 77.07 77.07 77.07 0.3K
11:11 77.07 77.12 77.07 77.12 1.1K
11:12 77.12 77.12 77.12 77.12 0.2K
11:13 77.12 77.13 77.12 77.13 1.2K
11:14 77.13 77.16 77.13 77.16 5.6K
11:15 77.16 77.16 77.16 77.16 0.6K
11:16 77.14 77.14 77.14 77.14 0.5K
11:17 77.17 77.18 77.17 77.18 1.4K
11:18 77.18 77.18 77.18 77.18 0.4K
11:19 77.17 77.17 77.15 77.15 1.5K
11:20 77.18 77.18 77.18 77.18 3.0K
11:21 77.19 77.19 77.17 77.17 0.7K
11:22 77.19 77.19 77.19 77.19 4.1K
11:23 77.19 77.19 77.19 77.19 0.2K
11:24 77.19 77.19 77.17 77.17 1.4K
11:25 77.16 77.22 77.15 77.22 3.6K
11:26 77.20 77.28 77.20 77.28 29.4K
11:27 77.29 77.32 77.29 77.29 6.6K
11:28 77.26 77.26 77.26 77.26 0.6K
11:29 77.22 77.23 77.22 77.23 1.7K
11:30 77.23 77.23 77.23 77.23 0.5K
11:31 77.23 77.23 77.22 77.22 1.2K
11:32 77.22 77.22 77.22 77.22 0.7K
11:33 77.22 77.22 77.20 77.20 0.9K
11:34 77.20 77.20 77.16 77.18 2.5K
11:35 77.18 77.18 77.18 77.18 0.1K
11:36 77.18 77.18 77.15 77.15 0.5K
11:37 77.15 77.16 77.15 77.16 1.0K
11:38 77.16 77.16 77.13 77.13 1.2K
11:39 77.12 77.12 77.11 77.11 1.0K
11:40 77.14 77.14 77.13 77.13 1.4K
11:41 77.13 77.13 77.10 77.10 0.9K
11:42 77.08 77.08 77.08 77.08 0.7K
11:43 77.07 77.07 77.04 77.04 2.3K
11:44 77.04 77.04 77.01 77.01 1.0K
11:45 77.01 77.01 76.97 76.97 1.0K
11:46 76.97 76.97 76.93 76.93 1.0K
11:47 76.93 76.95 76.93 76.95 0.2K
11:48 76.93 76.93 76.93 76.93 0.5K
11:49 76.93 76.93 76.92 76.92 2.3K
11:50 76.92 76.92 76.92 76.92 1.0K
11:51 76.92 76.92 76.92 76.92 0.8K
11:52 76.92 76.92 76.92 76.92 0.3K
11:53 76.92 76.92 76.87 76.87 1.0K
11:54 76.90 76.90 76.90 76.90 0.9K
11:55 76.90 76.91 76.90 76.91 0.5K
11:56 76.91 76.92 76.89 76.92 2.4K
11:57 76.92 76.92 76.92 76.92 1.2K
11:58 76.95 76.97 76.95 76.97 4.9K
11:59 76.97 76.97 76.97 76.97 0.6K
12:00 76.97 76.97 76.94 76.94 0.3K
12:01 76.94 76.96 76.94 76.96 2.7K
12:02 76.96 76.96 76.96 76.96 1.2K
12:03 76.96 76.96 76.96 76.96 0.1K
12:04 76.96 76.96 76.96 76.96 0.6K
12:05 76.88 76.88 76.88 76.88 0.7K
12:06 76.88 76.88 76.88 76.88 0.2K
12:07 76.88 76.88 76.82 76.83 2.2K
12:08 76.83 76.83 76.83 76.83 0.4K
12:09 76.83 76.83 76.83 76.83 0.4K
12:10 76.83 76.83 76.83 76.83 0.9K
12:11 76.83 76.83 76.75 76.75 0.7K
12:12 76.75 76.75 76.75 76.75 0.2K
12:13 76.75 76.75 76.75 76.75 0.6K
12:14 76.75 76.75 76.75 76.75 0.4K
12:15 76.75 76.77 76.75 76.77 1.0K
12:16 76.73 76.75 76.73 76.75 1.1K
12:17 76.74 76.74 76.72 76.72 1.0K
12:18 76.72 76.75 76.72 76.75 2.3K
12:19 76.75 76.75 76.75 76.75 0.2K
12:20 76.76 76.76 76.72 76.72 3.1K
12:21 76.72 76.75 76.72 76.75 0.9K
12:22 76.75 76.75 76.73 76.74 0.7K
12:23 76.74 76.74 76.74 76.74 0.5K
12:24 76.72 76.72 76.72 76.72 0.8K
12:25 76.72 76.72 76.70 76.70 2.3K
12:26 76.70 76.70 76.70 76.70 0.9K
12:27 76.71 76.71 76.71 76.71 1.1K
12:28 76.71 76.72 76.71 76.72 0.4K
12:29 76.72 76.72 76.71 76.72 0.9K
12:30 76.70 76.70 76.69 76.69 1.9K
12:31 76.69 76.69 76.67 76.67 0.9K
12:32 76.67 76.67 76.65 76.65 0.7K
12:33 76.65 76.68 76.65 76.68 1.0K
12:34 76.68 76.69 76.68 76.69 0.6K
12:35 76.69 76.69 76.69 76.69 0.7K
12:36 76.69 76.69 76.69 76.69 1.2K
12:37 76.69 76.69 76.66 76.69 2.0K
12:38 76.69 76.70 76.69 76.70 2.0K
12:39 76.70 76.71 76.70 76.71 1.0K
12:40 76.71 76.71 76.71 76.71 0.1K
12:41 76.71 76.71 76.70 76.70 1.1K
12:42 76.69 76.70 76.69 76.70 2.5K
12:43 76.70 76.73 76.70 76.72 1.5K
12:44 76.72 76.72 76.72 76.72 0.1K
12:45 76.72 76.74 76.72 76.74 0.6K
12:46 76.74 76.76 76.74 76.76 2.1K
12:47 76.77 76.77 76.77 76.77 1.1K
12:48 76.77 76.78 76.77 76.77 1.8K
12:49 76.77 76.77 76.77 76.77 0.4K
12:50 76.77 76.77 76.77 76.77 0.1K
12:51 76.77 76.77 76.77 76.77 1.7K
12:52 76.77 76.77 76.77 76.77 0.6K
12:53 76.77 76.78 76.77 76.78 2.0K
12:54 76.78 76.79 76.78 76.79 0.7K
12:55 76.80 76.80 76.80 76.80 0.3K
12:56 76.81 76.82 76.81 76.82 1.2K
12:57 76.82 76.82 76.82 76.82 0.2K
12:58 76.82 76.82 76.82 76.82 0.8K
12:59 76.82 76.82 76.82 76.82 0.1K
13:00 76.82 76.82 76.79 76.79 1.9K
13:01 76.78 76.80 76.78 76.80 2.6K
13:02 76.79 76.81 76.79 76.81 1.5K
13:03 76.81 76.81 76.79 76.79 1.2K
13:04 76.79 76.79 76.79 76.79 0.9K
13:05 76.79 76.85 76.79 76.85 0.4K
13:06 76.83 76.83 76.79 76.79 3.9K
13:07 76.79 76.79 76.78 76.78 0.8K
13:08 76.78 76.78 76.78 76.78 0.4K
13:09 76.78 76.80 76.78 76.80 0.3K
13:10 76.79 76.80 76.75 76.75 2.2K
13:11 76.75 76.76 76.75 76.76 0.3K
13:12 76.76 76.77 76.76 76.77 0.7K
13:13 76.77 76.77 76.77 76.77 0.6K
13:14 76.77 76.77 76.77 76.77 0.4K
13:15 76.77 76.79 76.77 76.78 3.0K
13:16 76.78 76.78 76.78 76.78 0.2K
13:17 76.78 76.78 76.77 76.77 1.5K
13:18 76.72 76.72 76.72 76.72 1.9K
13:19 76.72 76.72 76.72 76.72 1.9K
13:20 76.72 76.72 76.72 76.72 0.5K
13:21 76.72 76.72 76.69 76.69 0.6K
13:22 76.69 76.69 76.69 76.69 0.5K
13:23 76.69 76.69 76.69 76.69 1.1K
13:24 76.65 76.65 76.63 76.63 1.4K
13:25 76.63 76.65 76.63 76.64 1.3K
13:26 76.65 76.65 76.65 76.65 0.6K
13:27 76.62 76.64 76.62 76.62 3.2K
13:28 76.62 76.62 76.62 76.62 6.0K
13:29 76.62 76.62 76.62 76.62 0.3K
13:30 76.62 76.62 76.62 76.62 0.3K
13:31 76.62 76.62 76.62 76.62 0.3K
13:32 76.61 76.61 76.59 76.59 4.1K
13:33 76.60 76.60 76.58 76.58 2.2K
13:34 76.58 76.58 76.58 76.58 0.1K
13:35 76.58 76.58 76.58 76.58 2.3K
13:36 76.59 76.62 76.59 76.62 4.1K
13:37 76.61 76.64 76.61 76.64 2.7K
13:38 76.64 76.64 76.64 76.64 0.9K
13:39 76.64 76.65 76.64 76.65 1.3K
13:40 76.65 76.65 76.64 76.64 2.4K
13:41 76.64 76.64 76.61 76.61 1.3K
13:42 76.61 76.63 76.61 76.63 1.9K
13:43 76.66 76.66 76.66 76.66 1.2K
13:44 76.65 76.66 76.65 76.66 1.7K
13:45 76.66 76.66 76.65 76.65 0.6K
13:46 76.66 76.66 76.63 76.63 2.1K
13:47 76.63 76.64 76.63 76.64 1.1K
13:48 76.63 76.63 76.63 76.63 0.8K
13:49 76.63 76.63 76.63 76.63 1.3K
13:50 76.63 76.64 76.63 76.64 1.5K
13:51 76.62 76.62 76.59 76.59 3.3K
13:52 76.60 76.62 76.60 76.62 3.1K
13:53 76.62 76.62 76.59 76.60 2.8K
13:54 76.60 76.61 76.60 76.61 1.9K
13:55 76.61 76.64 76.61 76.64 3.0K
13:56 76.64 76.64 76.63 76.63 0.8K
13:57 76.63 76.65 76.63 76.65 1.0K
13:58 76.65 76.65 76.65 76.65 0.6K
13:59 76.64 76.64 76.64 76.64 2.1K
14:00 76.64 76.65 76.64 76.65 2.1K
14:01 76.61 76.62 76.61 76.62 1.2K
14:02 76.59 76.59 76.59 76.59 0.2K
14:03 76.61 76.61 76.61 76.61 1.1K
14:04 76.61 76.61 76.61 76.61 0.6K
14:05 76.61 76.61 76.59 76.59 1.9K
14:06 76.59 76.59 76.59 76.59 0.5K
14:07 76.59 76.59 76.58 76.58 0.6K
14:08 76.58 76.59 76.58 76.59 2.8K
14:09 76.59 76.60 76.57 76.57 2.3K
14:10 76.58 76.58 76.54 76.54 4.6K
14:11 76.55 76.56 76.55 76.56 1.5K
14:12 76.56 76.56 76.56 76.56 0.2K
14:13 76.57 76.58 76.57 76.58 2.8K
14:14 76.57 76.59 76.57 76.59 1.8K
14:15 76.59 76.60 76.59 76.60 0.7K
14:16 76.60 76.60 76.57 76.57 2.8K
14:17 76.56 76.57 76.55 76.57 2.6K
14:18 76.57 76.57 76.57 76.57 2.5K
14:19 76.57 76.57 76.57 76.57 0.8K
14:20 76.57 76.57 76.49 76.49 1.3K
14:21 76.49 76.49 76.45 76.45 1.5K
14:22 76.40 76.40 76.29 76.34 9.8K
14:23 76.31 76.36 76.31 76.35 1.1K
14:24 76.35 76.38 76.35 76.37 3.7K
14:25 76.37 76.37 76.37 76.37 0.3K
14:26 76.38 76.38 76.37 76.38 1.9K
14:27 76.38 76.38 76.32 76.32 4.9K
14:28 76.32 76.33 76.32 76.33 2.3K
14:29 76.31 76.31 76.23 76.23 6.0K
14:30 76.23 76.23 76.23 76.23 1.0K
14:31 76.23 76.23 76.20 76.20 1.6K
14:32 76.20 76.20 76.16 76.17 2.8K
14:33 76.17 76.20 76.16 76.20 2.5K
14:34 76.20 76.20 76.19 76.19 3.0K
14:35 76.19 76.19 76.17 76.18 6.1K
14:36 76.18 76.18 76.16 76.18 1.8K
14:37 76.18 76.18 76.17 76.17 7.9K
14:38 76.20 76.23 76.19 76.23 21.9K
14:39 76.23 76.23 76.20 76.22 4.3K
14:40 76.22 76.28 76.20 76.28 6.9K
14:41 76.29 76.30 76.29 76.29 16.1K
14:42 76.30 76.30 76.24 76.24 4.5K
14:43 76.23 76.24 76.22 76.24 8.1K
14:44 76.24 76.24 76.24 76.24 1.0K
14:45 76.24 76.25 76.22 76.25 4.4K
14:46 76.26 76.26 76.24 76.24 1.1K
14:47 76.24 76.26 76.23 76.23 4.7K
14:48 76.23 76.23 76.22 76.22 2.0K
14:49 76.22 76.25 76.22 76.25 2.6K
14:50 76.25 76.25 76.22 76.22 3.2K
14:51 76.23 76.24 76.23 76.24 2.3K
14:52 76.24 76.25 76.24 76.25 4.3K
14:53 76.25 76.25 76.23 76.25 6.1K
14:54 76.23 76.24 76.23 76.23 2.2K
14:55 76.23 76.23 76.21 76.21 1.3K
14:56 76.21 76.23 76.20 76.20 1.9K
14:57 76.20 76.21 76.20 76.21 2.1K
14:58 76.21 76.22 76.20 76.22 4.9K
14:59 76.22 76.22 76.21 76.21 1.6K
15:00 76.21 76.21 76.18 76.18 2.7K
15:01 76.18 76.18 76.14 76.17 6.1K
15:02 76.17 76.17 76.17 76.17 0.2K
15:03 76.17 76.17 76.14 76.14 2.0K
15:04 76.15 76.17 76.15 76.17 3.7K
15:05 76.14 76.16 76.14 76.16 2.6K
15:06 76.13 76.17 76.13 76.15 3.8K
15:07 76.15 76.17 76.15 76.17 1.7K
15:08 76.17 76.17 76.17 76.17 0.4K
15:09 76.17 76.19 76.16 76.16 8.8K
15:10 76.17 76.18 76.17 76.18 1.4K
15:11 76.18 76.24 76.18 76.22 6.3K
15:12 76.22 76.22 76.19 76.19 2.5K
15:13 76.18 76.22 76.18 76.22 3.1K
15:14 76.22 76.24 76.21 76.24 5.0K
15:15 76.23 76.23 76.23 76.23 2.6K
15:16 76.25 76.25 76.19 76.19 4.0K
15:17 76.19 76.19 76.18 76.18 1.7K
15:18 76.18 76.18 76.10 76.10 5.4K
15:19 76.11 76.14 76.11 76.14 8.3K
15:20 76.14 76.14 76.13 76.13 3.0K
15:21 76.11 76.14 76.11 76.14 4.5K
15:22 76.11 76.12 76.11 76.12 1.9K
15:23 76.12 76.12 76.10 76.10 2.1K
15:24 76.12 76.13 76.12 76.12 4.7K
15:25 76.13 76.13 76.12 76.12 1.7K
15:26 76.12 76.12 76.06 76.07 5.7K
15:27 76.07 76.11 76.07 76.11 5.1K
15:28 76.09 76.09 76.07 76.07 3.9K
15:29 76.06 76.06 76.05 76.05 3.2K
15:30 76.05 76.05 76.02 76.03 4.4K
15:31 76.02 76.08 76.02 76.08 8.8K
15:32 76.09 76.10 76.06 76.07 4.2K
15:33 76.09 76.10 76.09 76.10 2.6K
15:34 76.09 76.10 76.08 76.10 2.2K
15:35 76.10 76.10 76.10 76.10 7.2K
15:36 76.11 76.14 76.11 76.12 4.7K
15:37 76.12 76.13 76.10 76.10 6.2K
15:38 76.12 76.12 76.12 76.12 2.6K
15:39 76.12 76.12 76.08 76.09 7.8K
15:40 76.08 76.12 76.08 76.12 7.4K
15:41 76.12 76.14 76.12 76.14 4.9K
15:42 76.16 76.16 76.12 76.14 7.2K
15:43 76.14 76.18 76.14 76.18 3.1K
15:44 76.14 76.15 76.14 76.15 7.4K
15:45 76.13 76.14 76.12 76.14 2.3K
15:46 76.15 76.17 76.14 76.14 8.2K
15:47 76.14 76.14 76.12 76.12 6.9K
15:48 76.12 76.13 76.12 76.13 4.4K
15:49 76.13 76.13 76.11 76.11 11.6K
15:50 76.07 76.07 76.01 76.01 16.4K
15:51 75.99 76.02 75.96 76.02 13.8K
15:52 76.00 76.02 76.00 76.02 9.4K
15:53 76.05 76.06 75.99 75.99 12.1K
15:54 76.00 76.02 76.00 76.02 11.3K
15:55 76.06 76.06 76.00 76.00 17.3K
15:56 76.01 76.04 76.01 76.03 25.8K
15:57 76.02 76.13 76.02 76.13 81.0K
15:58 76.17 76.20 76.15 76.20 37.9K
15:59 76.20 76.20 76.08 76.08 43.4K
16:00 76.07 76.13 76.07 76.09 428.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据