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 74.41 74.61 74.41 74.43 7.2K
09:32 74.43 74.43 74.26 74.26 0.2K
09:33 74.37 74.37 74.33 74.33 0.7K
09:34 74.33 74.33 74.19 74.19 1.7K
09:35 74.19 74.20 74.19 74.20 1.1K
09:36 74.20 74.20 74.00 74.01 2.5K
09:37 74.01 74.01 74.01 74.01 0.0K
09:38 73.94 73.95 73.94 73.95 7.0K
09:39 73.86 73.87 73.86 73.87 1.3K
09:40 74.02 74.02 73.89 74.00 12.1K
09:41 73.97 74.02 73.92 73.99 4.9K
09:42 73.97 74.06 73.95 74.05 3.6K
09:43 74.01 74.01 73.96 74.00 4.6K
09:44 74.02 74.07 73.99 74.07 2.2K
09:45 74.08 74.17 74.08 74.17 3.4K
09:46 74.17 74.20 74.14 74.20 2.6K
09:47 74.20 74.22 74.20 74.22 2.6K
09:48 74.24 74.24 74.11 74.11 4.1K
09:49 74.10 74.10 74.09 74.09 2.0K
09:50 74.09 74.13 74.04 74.08 3.4K
09:51 74.08 74.10 74.05 74.05 5.0K
09:52 74.11 74.21 74.09 74.15 6.7K
09:53 74.20 74.20 74.00 74.01 6.1K
09:54 74.01 74.04 74.01 74.01 0.9K
09:55 74.04 74.04 74.04 74.04 4.3K
09:56 74.10 74.11 74.10 74.11 2.7K
09:57 74.06 74.13 74.06 74.13 3.1K
09:58 74.13 74.14 74.13 74.13 2.6K
09:59 74.12 74.20 74.12 74.20 2.7K
10:00 74.20 74.21 74.17 74.21 3.1K
10:01 74.21 74.25 74.19 74.24 3.2K
10:02 74.20 74.20 74.12 74.12 4.5K
10:03 74.12 74.14 74.03 74.03 6.0K
10:04 74.03 74.05 74.03 74.04 2.3K
10:05 74.03 74.03 74.03 74.03 4.5K
10:06 74.03 74.08 74.03 74.04 4.3K
10:07 74.08 74.09 74.08 74.08 2.3K
10:08 74.08 74.17 74.07 74.17 4.4K
10:09 74.19 74.21 74.17 74.18 2.5K
10:10 74.14 74.21 74.14 74.18 8.0K
10:11 74.18 74.21 74.18 74.19 3.7K
10:12 74.19 74.27 74.19 74.25 4.0K
10:13 74.28 74.32 74.27 74.31 43.6K
10:14 74.26 74.26 74.24 74.24 10.6K
10:15 74.24 74.29 74.24 74.26 8.4K
10:16 74.26 74.27 74.24 74.24 4.8K
10:17 74.25 74.25 74.19 74.19 5.4K
10:18 74.20 74.25 74.17 74.25 6.7K
10:19 74.20 74.20 74.11 74.11 52.3K
10:20 74.11 74.11 74.06 74.06 11.2K
10:21 74.08 74.08 74.06 74.06 3.1K
10:22 74.06 74.06 74.01 74.03 6.0K
10:23 74.03 74.05 74.00 74.00 22.1K
10:24 74.02 74.02 74.01 74.01 46.2K
10:25 74.01 74.11 74.01 74.11 8.7K
10:26 74.10 74.17 74.10 74.17 9.3K
10:27 74.20 74.20 74.17 74.18 5.0K
10:28 74.17 74.20 74.16 74.16 21.6K
10:29 74.13 74.16 74.13 74.16 4.8K
10:30 74.16 74.20 74.14 74.20 6.4K
10:31 74.26 74.31 74.24 74.27 19.8K
10:32 74.27 74.35 74.27 74.35 4.1K
10:33 74.35 74.35 74.32 74.32 6.0K
10:34 74.32 74.32 74.30 74.30 6.2K
10:35 74.36 74.42 74.36 74.40 6.6K
10:36 74.37 74.42 74.37 74.41 5.1K
10:37 74.40 74.40 74.30 74.30 11.7K
10:38 74.27 74.30 74.26 74.26 6.0K
10:39 74.26 74.28 74.26 74.28 2.3K
10:40 74.27 74.27 74.21 74.21 5.4K
10:41 74.20 74.21 74.18 74.19 4.8K
10:42 74.22 74.32 74.22 74.32 5.7K
10:43 74.31 74.32 74.31 74.31 2.3K
10:44 74.31 74.33 74.30 74.30 2.1K
10:45 74.30 74.31 74.30 74.31 1.8K
10:46 74.30 74.31 74.26 74.28 2.2K
10:47 74.29 74.33 74.29 74.33 2.9K
10:48 74.37 74.37 74.33 74.37 4.0K
10:49 74.34 74.39 74.34 74.39 2.7K
10:50 74.39 74.41 74.38 74.41 2.6K
10:51 74.41 74.41 74.32 74.39 7.4K
10:52 74.39 74.46 74.39 74.46 9.0K
10:53 74.47 74.54 74.47 74.53 12.6K
10:54 74.52 74.55 74.52 74.55 7.6K
10:55 74.57 74.58 74.55 74.58 6.1K
10:56 74.57 74.62 74.57 74.62 3.5K
10:57 74.57 74.61 74.57 74.61 3.5K
10:58 74.59 74.61 74.56 74.58 2.9K
10:59 74.59 74.61 74.59 74.60 3.5K
11:00 74.63 74.65 74.59 74.62 6.2K
11:01 74.61 74.63 74.59 74.62 3.6K
11:02 74.62 74.65 74.61 74.65 3.4K
11:03 74.65 74.66 74.62 74.62 4.6K
11:04 74.63 74.68 74.62 74.68 3.8K
11:05 74.68 74.69 74.66 74.66 3.7K
11:06 74.65 74.73 74.65 74.72 4.6K
11:07 74.72 74.78 74.72 74.77 7.0K
11:08 74.77 74.77 74.75 74.76 7.0K
11:09 74.76 74.76 74.69 74.70 7.6K
11:10 74.68 74.71 74.68 74.71 4.5K
11:11 74.71 74.71 74.68 74.68 12.9K
11:12 74.68 74.68 74.62 74.64 5.4K
11:13 74.65 74.68 74.65 74.66 3.8K
11:14 74.66 74.68 74.58 74.58 8.0K
11:15 74.56 74.57 74.50 74.50 69.3K
11:16 74.47 74.47 74.44 74.44 4.9K
11:17 74.43 74.44 74.42 74.44 5.8K
11:18 74.41 74.45 74.41 74.45 4.2K
11:19 74.44 74.51 74.44 74.51 5.1K
11:20 74.53 74.58 74.53 74.58 8.7K
11:21 74.59 74.60 74.58 74.60 2.9K
11:22 74.58 74.63 74.58 74.63 5.8K
11:23 74.63 74.68 74.63 74.65 3.7K
11:24 74.65 74.69 74.65 74.68 5.7K
11:25 74.70 74.70 74.68 74.68 7.1K
11:26 74.69 74.69 74.67 74.67 5.7K
11:27 74.65 74.65 74.57 74.57 5.0K
11:28 74.55 74.55 74.45 74.45 3.9K
11:29 74.46 74.46 74.43 74.43 3.0K
11:30 74.42 74.46 74.42 74.46 6.7K
11:31 74.47 74.50 74.46 74.50 2.7K
11:32 74.48 74.52 74.48 74.49 7.1K
11:33 74.49 74.49 74.42 74.42 9.4K
11:34 74.44 74.44 74.39 74.40 16.6K
11:35 74.37 74.39 74.36 74.37 4.9K
11:36 74.37 74.37 74.32 74.32 1.4K
11:37 74.32 74.33 74.31 74.32 1.9K
11:38 74.32 74.32 74.27 74.27 4.0K
11:39 74.27 74.27 74.18 74.25 62.8K
11:40 74.33 74.33 74.28 74.28 3.0K
11:41 74.30 74.35 74.30 74.35 2.6K
11:42 74.35 74.35 74.33 74.33 1.0K
11:43 74.33 74.33 74.32 74.32 1.7K
11:44 74.32 74.32 74.26 74.26 1.6K
11:45 74.26 74.30 74.24 74.30 5.8K
11:46 74.30 74.30 74.30 74.30 0.1K
11:47 74.30 74.30 74.20 74.20 2.2K
11:48 74.20 74.24 74.20 74.24 1.2K
11:49 74.25 74.26 74.25 74.26 1.4K
11:50 74.27 74.27 74.25 74.25 2.2K
11:51 74.25 74.25 74.23 74.23 0.9K
11:52 74.26 74.33 74.26 74.33 3.6K
11:53 74.33 74.35 74.30 74.33 2.2K
11:54 74.33 74.36 74.33 74.36 9.6K
11:55 74.36 74.41 74.36 74.41 1.9K
11:56 74.41 74.41 74.40 74.40 1.3K
11:57 74.40 74.40 74.38 74.38 1.2K
11:58 74.39 74.39 74.39 74.39 1.6K
11:59 74.39 74.39 74.36 74.36 4.5K
12:00 74.36 74.36 74.34 74.34 1.6K
12:01 74.35 74.35 74.35 74.35 1.7K
12:02 74.38 74.38 74.38 74.38 1.2K
12:03 74.38 74.39 74.37 74.37 2.7K
12:04 74.37 74.37 74.35 74.35 0.6K
12:05 74.35 74.36 74.35 74.36 1.6K
12:06 74.35 74.35 74.33 74.33 1.3K
12:07 74.33 74.34 74.32 74.32 5.6K
12:08 74.36 74.36 74.36 74.36 2.4K
12:09 74.36 74.36 74.36 74.36 0.8K
12:10 74.36 74.36 74.36 74.36 1.1K
12:11 74.36 74.36 74.31 74.31 2.9K
12:12 74.27 74.27 74.25 74.27 26.3K
12:13 74.32 74.33 74.31 74.31 12.2K
12:14 74.28 74.28 74.27 74.27 1.5K
12:15 74.28 74.28 74.24 74.26 1.0K
12:16 74.26 74.28 74.26 74.27 0.9K
12:17 74.27 74.31 74.27 74.29 3.9K
12:18 74.29 74.31 74.29 74.31 0.4K
12:19 74.31 74.31 74.27 74.27 3.5K
12:20 74.27 74.32 74.26 74.32 19.9K
12:21 74.32 74.32 74.28 74.28 61.6K
12:22 74.29 74.29 74.21 74.21 16.2K
12:23 74.23 74.23 74.22 74.22 2.0K
12:24 74.22 74.22 74.18 74.19 1.4K
12:25 74.19 74.22 74.19 74.21 2.1K
12:26 74.21 74.24 74.21 74.24 1.9K
12:27 74.25 74.30 74.25 74.30 3.0K
12:28 74.30 74.33 74.30 74.33 1.4K
12:29 74.33 74.38 74.33 74.38 2.4K
12:30 74.38 74.38 74.33 74.33 3.2K
12:31 74.33 74.33 74.31 74.31 2.0K
12:32 74.31 74.31 74.27 74.27 1.1K
12:33 74.25 74.26 74.25 74.25 2.3K
12:34 74.24 74.24 74.24 74.24 1.3K
12:35 74.24 74.24 74.23 74.24 5.4K
12:36 74.24 74.24 74.23 74.23 0.8K
12:37 74.23 74.31 74.23 74.31 2.4K
12:38 74.31 74.31 74.28 74.29 1.9K
12:39 74.30 74.30 74.27 74.27 1.6K
12:40 74.28 74.31 74.28 74.31 1.3K
12:41 74.31 74.31 74.27 74.31 0.6K
12:42 74.31 74.31 74.29 74.29 0.9K
12:43 74.28 74.36 74.28 74.35 3.7K
12:44 74.35 74.35 74.35 74.35 1.0K
12:45 74.35 74.35 74.34 74.34 18.5K
12:46 74.34 74.34 74.26 74.26 4.9K
12:47 74.26 74.28 74.26 74.28 1.3K
12:48 74.28 74.33 74.28 74.33 4.6K
12:49 74.32 74.33 74.32 74.33 2.6K
12:50 74.33 74.33 74.27 74.27 1.4K
12:51 74.26 74.27 74.26 74.26 3.3K
12:52 74.29 74.29 74.29 74.29 1.0K
12:53 74.29 74.32 74.27 74.27 6.4K
12:54 74.27 74.27 74.26 74.26 4.1K
12:55 74.32 74.32 74.31 74.31 10.4K
12:56 74.32 74.32 74.32 74.32 1.5K
12:57 74.32 74.35 74.32 74.34 1.4K
12:58 74.34 74.34 74.32 74.32 0.6K
12:59 74.32 74.33 74.32 74.33 1.7K
13:00 74.32 74.32 74.31 74.31 1.5K
13:01 74.31 74.33 74.31 74.33 0.6K
13:02 74.33 74.33 74.31 74.31 0.6K
13:03 74.31 74.39 74.31 74.39 2.4K
13:04 74.36 74.37 74.35 74.37 2.5K
13:05 74.37 74.38 74.37 74.38 0.7K
13:06 74.37 74.37 74.37 74.37 1.6K
13:07 74.37 74.37 74.35 74.37 2.8K
13:08 74.37 74.38 74.37 74.38 2.8K
13:09 74.38 74.39 74.37 74.39 1.7K
13:10 74.39 74.40 74.38 74.40 2.2K
13:11 74.40 74.40 74.38 74.38 2.7K
13:12 74.38 74.40 74.36 74.36 24.4K
13:13 74.32 74.33 74.31 74.31 2.4K
13:14 74.31 74.36 74.31 74.34 2.5K
13:15 74.33 74.37 74.33 74.36 2.2K
13:16 74.35 74.36 74.35 74.36 1.6K
13:17 74.36 74.37 74.36 74.37 1.0K
13:18 74.37 74.37 74.34 74.34 2.6K
13:19 74.34 74.36 74.34 74.36 3.7K
13:20 74.36 74.38 74.36 74.38 0.9K
13:21 74.38 74.38 74.35 74.35 1.5K
13:22 74.35 74.35 74.35 74.35 2.0K
13:23 74.35 74.35 74.34 74.34 1.7K
13:24 74.34 74.34 74.34 74.34 0.6K
13:25 74.34 74.34 74.32 74.32 1.3K
13:26 74.33 74.33 74.31 74.31 3.5K
13:27 74.31 74.31 74.27 74.27 1.3K
13:28 74.28 74.31 74.28 74.31 3.3K
13:29 74.30 74.32 74.30 74.32 1.3K
13:30 74.32 74.32 74.30 74.30 1.4K
13:31 74.30 74.30 74.30 74.30 2.0K
13:32 74.29 74.30 74.29 74.29 23.8K
13:33 74.28 74.28 74.26 74.27 32.3K
13:34 74.26 74.26 74.20 74.21 43.6K
13:35 74.21 74.21 74.18 74.18 2.8K
13:36 74.18 74.25 74.18 74.24 5.5K
13:37 74.24 74.25 74.24 74.25 2.3K
13:38 74.25 74.25 74.23 74.23 3.7K
13:39 74.24 74.24 74.22 74.22 1.7K
13:40 74.22 74.24 74.22 74.24 2.4K
13:41 74.26 74.26 74.25 74.25 2.7K
13:42 74.24 74.32 74.24 74.31 12.9K
13:43 74.31 74.31 74.29 74.31 3.1K
13:44 74.31 74.31 74.22 74.22 7.0K
13:45 74.24 74.28 74.24 74.28 1.7K
13:46 74.28 74.28 74.25 74.25 1.2K
13:47 74.25 74.29 74.25 74.27 2.3K
13:48 74.27 74.27 74.26 74.26 2.3K
13:49 74.26 74.26 74.26 74.26 1.1K
13:50 74.26 74.30 74.26 74.30 3.5K
13:51 74.24 74.24 74.22 74.22 6.7K
13:52 74.22 74.24 74.22 74.24 1.1K
13:53 74.24 74.24 74.24 74.24 1.0K
13:54 74.24 74.24 74.24 74.24 1.4K
13:55 74.25 74.25 74.24 74.24 1.9K
13:56 74.24 74.24 74.21 74.23 19.9K
13:57 74.24 74.24 74.23 74.23 3.4K
13:58 74.23 74.23 74.21 74.21 33.7K
13:59 74.21 74.21 74.21 74.21 3.2K
14:00 74.17 74.17 74.15 74.17 27.2K
14:01 74.18 74.23 74.18 74.23 7.2K
14:02 74.23 74.27 74.23 74.27 5.8K
14:03 74.27 74.27 74.23 74.24 12.5K
14:04 74.24 74.25 74.24 74.25 1.2K
14:05 74.28 74.29 74.28 74.29 4.9K
14:06 74.29 74.31 74.27 74.31 4.4K
14:07 74.32 74.32 74.29 74.30 2.4K
14:08 74.30 74.31 74.30 74.31 3.5K
14:09 74.31 74.32 74.31 74.31 2.1K
14:10 74.31 74.32 74.28 74.28 4.6K
14:11 74.30 74.36 74.30 74.35 6.9K
14:12 74.35 74.36 74.34 74.34 3.6K
14:13 74.35 74.36 74.35 74.36 1.5K
14:14 74.36 74.36 74.35 74.36 15.3K
14:15 74.35 74.35 74.33 74.33 4.3K
14:16 74.33 74.35 74.33 74.35 1.8K
14:17 74.35 74.35 74.32 74.32 2.7K
14:18 74.32 74.32 74.32 74.32 2.2K
14:19 74.32 74.32 74.31 74.31 2.8K
14:20 74.33 74.33 74.31 74.31 2.4K
14:21 74.30 74.34 74.30 74.31 9.2K
14:22 74.31 74.32 74.30 74.32 4.1K
14:23 74.32 74.32 74.31 74.31 1.5K
14:24 74.31 74.31 74.29 74.29 1.4K
14:25 74.29 74.30 74.29 74.30 2.8K
14:26 74.30 74.33 74.30 74.32 2.7K
14:27 74.34 74.34 74.34 74.34 1.7K
14:28 74.34 74.34 74.32 74.32 1.2K
14:29 74.32 74.34 74.32 74.34 1.9K
14:30 74.34 74.35 74.33 74.33 5.3K
14:31 74.32 74.32 74.30 74.32 4.6K
14:32 74.31 74.32 74.31 74.32 1.5K
14:33 74.32 74.32 74.31 74.31 1.3K
14:34 74.32 74.38 74.32 74.38 6.5K
14:35 74.38 74.38 74.36 74.37 3.4K
14:36 74.38 74.41 74.38 74.41 24.8K
14:37 74.41 74.41 74.41 74.41 1.7K
14:38 74.41 74.41 74.40 74.40 2.9K
14:39 74.37 74.37 74.36 74.36 2.9K
14:40 74.37 74.37 74.36 74.36 38.3K
14:41 74.36 74.38 74.36 74.36 2.0K
14:42 74.36 74.36 74.34 74.34 2.0K
14:43 74.34 74.36 74.34 74.36 4.2K
14:44 74.36 74.36 74.34 74.34 0.9K
14:45 74.33 74.37 74.33 74.37 10.4K
14:46 74.35 74.37 74.33 74.34 10.1K
14:47 74.34 74.34 74.32 74.32 5.5K
14:48 74.31 74.31 74.31 74.31 1.3K
14:49 74.31 74.31 74.30 74.30 1.4K
14:50 74.31 74.31 74.29 74.29 4.0K
14:51 74.29 74.29 74.26 74.27 21.3K
14:52 74.21 74.21 74.18 74.18 50.0K
14:53 74.11 74.11 74.03 74.11 41.8K
14:54 74.17 74.17 74.12 74.12 5.1K
14:55 74.13 74.18 74.10 74.18 28.3K
14:56 74.16 74.18 74.16 74.18 40.0K
14:57 74.19 74.23 74.19 74.23 2.5K
14:58 74.26 74.27 74.25 74.25 11.2K
14:59 74.26 74.29 74.26 74.29 3.7K
15:00 74.28 74.30 74.27 74.27 5.3K
15:01 74.27 74.29 74.27 74.29 3.0K
15:02 74.27 74.27 74.25 74.25 2.1K
15:03 74.30 74.31 74.29 74.30 1.1K
15:04 74.30 74.30 74.30 74.30 1.5K
15:05 74.33 74.33 74.31 74.31 2.7K
15:06 74.31 74.33 74.31 74.33 3.0K
15:07 74.35 74.35 74.33 74.34 3.6K
15:08 74.34 74.37 74.34 74.36 2.9K
15:09 74.34 74.37 74.32 74.32 3.8K
15:10 74.32 74.33 74.32 74.32 2.5K
15:11 74.32 74.34 74.32 74.32 3.1K
15:12 74.34 74.35 74.34 74.35 1.5K
15:13 74.35 74.38 74.35 74.38 3.7K
15:14 74.38 74.39 74.35 74.35 5.3K
15:15 74.36 74.36 74.30 74.31 4.1K
15:16 74.31 74.32 74.29 74.32 2.4K
15:17 74.30 74.33 74.28 74.33 6.9K
15:18 74.31 74.34 74.31 74.33 3.5K
15:19 74.31 74.33 74.30 74.32 2.4K
15:20 74.33 74.33 74.28 74.33 5.1K
15:21 74.33 74.36 74.33 74.36 2.2K
15:22 74.36 74.37 74.35 74.36 3.3K
15:23 74.33 74.33 74.33 74.33 3.2K
15:24 74.33 74.33 74.32 74.33 4.7K
15:25 74.33 74.34 74.32 74.32 2.2K
15:26 74.33 74.33 74.31 74.31 3.1K
15:27 74.33 74.33 74.31 74.31 3.1K
15:28 74.31 74.33 74.31 74.33 3.4K
15:29 74.33 74.34 74.33 74.34 3.2K
15:30 74.33 74.33 74.31 74.31 5.9K
15:31 74.32 74.32 74.30 74.31 2.5K
15:32 74.32 74.33 74.31 74.32 2.5K
15:33 74.31 74.34 74.29 74.34 7.1K
15:34 74.34 74.36 74.34 74.35 4.9K
15:35 74.34 74.34 74.32 74.32 3.7K
15:36 74.32 74.33 74.31 74.31 4.2K
15:37 74.31 74.33 74.25 74.28 42.3K
15:38 74.27 74.29 74.27 74.29 6.3K
15:39 74.30 74.32 74.29 74.30 9.4K
15:40 74.28 74.33 74.28 74.33 3.9K
15:41 74.32 74.35 74.32 74.35 6.4K
15:42 74.32 74.33 74.32 74.32 8.4K
15:43 74.32 74.35 74.32 74.33 5.7K
15:44 74.32 74.32 74.26 74.26 3.5K
15:45 74.26 74.32 74.24 74.32 8.8K
15:46 74.32 74.32 74.28 74.30 6.0K
15:47 74.30 74.31 74.26 74.27 45.1K
15:48 74.28 74.28 74.22 74.24 40.4K
15:49 74.23 74.24 74.22 74.22 12.0K
15:50 74.20 74.20 74.13 74.13 62.3K
15:51 74.06 74.12 74.06 74.12 72.1K
15:52 74.11 74.11 74.09 74.10 5.5K
15:53 74.09 74.09 74.05 74.05 10.2K
15:54 74.05 74.05 74.04 74.04 7.9K
15:55 74.02 74.03 74.01 74.01 31.9K
15:56 74.01 74.04 74.01 74.04 30.6K
15:57 74.05 74.06 74.04 74.06 36.6K
15:58 74.06 74.07 74.03 74.06 28.7K
15:59 74.07 74.07 74.05 74.06 38.0K
16:00 74.03 74.07 74.03 74.06 658.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据