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
09:30 74.20 74.20 74.16 74.16 29.5K
09:31 74.19 74.19 74.19 74.19 1.9K
09:32 73.61 73.61 73.31 73.31 41.9K
09:33 73.41 73.58 73.31 73.31 198.8K
09:34 73.01 73.45 72.82 73.45 27.0K
09:35 73.47 73.74 73.45 73.64 15.4K
09:36 73.64 73.64 73.45 73.64 8.6K
09:37 73.75 73.78 73.73 73.78 5.8K
09:38 73.76 73.76 73.66 73.74 2.8K
09:39 73.62 73.64 73.59 73.64 6.3K
09:40 73.65 73.71 73.52 73.52 5.5K
09:41 73.55 73.55 73.49 73.51 4.3K
09:42 73.50 73.69 73.50 73.69 15.3K
09:43 73.69 73.69 73.55 73.55 4.6K
09:44 73.55 73.60 73.54 73.60 4.4K
09:45 73.66 73.72 73.61 73.72 5.3K
09:46 73.72 73.72 73.53 73.53 5.1K
09:47 73.53 73.60 73.53 73.60 179.9K
09:48 73.61 73.61 73.48 73.50 9.8K
09:49 73.56 73.57 73.53 73.57 6.8K
09:50 73.58 73.58 73.41 73.45 5.2K
09:51 73.49 73.55 73.45 73.55 119.2K
09:52 73.61 73.62 73.56 73.61 77.7K
09:53 73.68 73.68 73.64 73.64 13.5K
09:54 73.64 73.68 73.63 73.68 6.5K
09:55 73.72 73.72 73.72 73.72 1.1K
09:56 73.74 73.74 73.67 73.67 3.2K
09:57 73.63 73.63 73.62 73.62 1.4K
09:58 73.64 73.68 73.62 73.66 14.0K
09:59 73.64 73.74 73.64 73.64 11.4K
10:00 73.70 73.70 73.61 73.65 15.2K
10:01 73.71 73.75 73.69 73.75 9.2K
10:02 73.79 73.79 73.74 73.76 3.7K
10:03 73.78 73.78 73.77 73.77 18.8K
10:04 73.82 73.88 73.77 73.78 27.7K
10:05 73.82 73.82 73.78 73.82 4.2K
10:06 73.88 73.88 73.78 73.85 7.3K
10:07 73.82 73.82 73.79 73.79 1.3K
10:08 73.83 73.87 73.82 73.87 4.4K
10:09 73.85 73.87 73.84 73.86 5.4K
10:10 73.83 73.90 73.81 73.90 14.7K
10:11 73.90 73.90 73.82 73.85 23.4K
10:12 73.73 73.83 73.71 73.75 16.6K
10:13 73.77 73.89 73.77 73.87 37.1K
10:14 73.89 73.89 73.83 73.85 18.2K
10:15 73.89 73.89 73.81 73.81 21.1K
10:16 73.81 73.82 73.76 73.79 9.5K
10:17 73.78 73.86 73.77 73.85 8.3K
10:18 73.88 73.88 73.88 73.88 19.2K
10:19 73.86 73.86 73.83 73.83 348.4K
10:20 73.80 74.14 73.80 74.06 54.3K
10:21 74.07 74.17 74.03 74.03 376.4K
10:22 74.05 74.05 74.03 74.03 4.6K
10:23 74.06 74.06 74.04 74.04 0.7K
10:24 74.06 74.06 74.06 74.06 0.5K
10:25 74.01 74.05 73.99 74.04 9.7K
10:26 74.04 74.04 73.99 74.02 14.2K
10:27 74.03 74.05 74.03 74.05 2.5K
10:28 74.04 74.07 74.02 74.06 6.0K
10:29 74.08 74.08 74.06 74.06 3.6K
10:30 74.07 74.07 74.06 74.07 3.5K
10:31 74.09 74.11 74.08 74.08 186.4K
10:32 74.09 74.14 74.09 74.14 2.4K
10:33 74.07 74.12 74.07 74.12 1.6K
10:34 74.11 74.13 74.11 74.11 1.6K
10:35 74.12 74.14 74.10 74.10 4.6K
10:36 74.16 74.18 74.12 74.18 13.2K
10:37 74.27 74.27 74.25 74.26 5.6K
10:39 74.33 74.38 74.33 74.38 10.0K
10:40 74.38 74.40 74.36 74.39 8.4K
10:41 74.36 74.41 74.35 74.41 7.4K
10:42 74.41 74.47 74.41 74.47 5.6K
10:43 74.48 74.48 74.48 74.47 1.1K
10:44 74.49 74.55 74.45 74.47 24.2K
10:45 74.45 74.47 74.21 74.22 30.8K
10:46 74.23 74.23 74.18 74.18 7.3K
10:47 74.23 74.23 74.12 74.12 7.9K
10:48 74.14 74.15 74.14 74.15 1.7K
10:49 74.17 74.22 74.17 74.21 4.1K
10:50 74.21 74.21 74.16 74.19 12.9K
10:51 74.20 74.29 74.20 74.29 76.4K
10:52 74.26 74.33 74.25 74.31 8.2K
10:53 74.30 74.30 74.24 74.27 5.4K
10:54 74.16 74.16 74.07 74.07 48.6K
10:55 74.05 74.09 74.05 74.09 8.6K
10:56 74.11 74.24 74.11 74.18 9.0K
10:57 74.19 74.23 74.19 74.22 2.0K
10:58 74.23 74.24 74.23 74.23 3.7K
10:59 74.23 74.26 74.23 74.25 6.6K
11:00 74.29 74.29 74.23 74.25 4.2K
11:01 74.24 74.28 74.24 74.28 3.7K
11:02 74.28 74.29 74.26 74.27 6.4K
11:03 74.27 74.27 74.22 74.25 3.9K
11:04 74.27 74.27 74.27 74.27 20.6K
11:05 74.27 74.30 74.27 74.30 5.3K
11:06 74.29 74.30 74.29 74.30 5.8K
11:07 74.28 74.32 74.28 74.32 13.1K
11:08 74.36 74.44 74.34 74.42 8.5K
11:09 74.42 74.46 74.40 74.43 7.5K
11:10 74.42 74.43 74.39 74.41 3.7K
11:11 74.42 74.45 74.42 74.45 2.2K
11:12 74.48 74.50 74.48 74.49 6.3K
11:13 74.49 74.50 74.48 74.50 3.6K
11:14 74.49 74.54 74.49 74.54 6.7K
11:15 74.55 74.56 74.54 74.56 6.2K
11:16 74.54 74.61 74.51 74.60 12.8K
11:17 74.60 74.60 74.55 74.55 2.9K
11:18 74.54 74.54 74.53 74.53 1.6K
11:19 74.51 74.54 74.50 74.50 10.7K
11:20 74.52 74.53 74.47 74.50 14.4K
11:21 74.52 74.53 74.52 74.53 9.5K
11:22 74.51 74.57 74.50 74.57 5.3K
11:23 74.56 74.62 74.56 74.62 5.7K
11:24 74.61 74.61 74.60 74.60 3.5K
11:25 74.61 74.62 74.61 74.61 5.6K
11:26 74.62 74.63 74.62 74.61 5.5K
11:27 74.53 74.59 74.53 74.59 3.6K
11:28 74.59 74.62 74.57 74.62 6.8K
11:29 74.62 74.62 74.59 74.62 10.4K
11:30 74.62 74.62 74.61 74.61 4.3K
11:31 74.64 74.74 74.64 74.71 5.9K
11:32 74.75 74.83 74.75 74.83 58.7K
11:33 74.82 74.82 74.82 74.82 3.4K
11:34 74.88 74.88 74.84 74.86 16.6K
11:35 74.88 74.88 74.86 74.86 7.7K
11:36 74.87 74.89 74.83 74.86 13.5K
11:37 74.89 74.91 74.89 74.90 3.4K
11:38 74.90 74.90 74.86 74.87 4.7K
11:39 74.87 74.88 74.86 74.86 4.0K
11:40 74.87 74.89 74.87 74.89 2.0K
11:41 74.91 74.96 74.90 74.96 3.3K
11:42 74.96 75.02 74.96 75.00 7.5K
11:43 75.01 75.01 74.97 74.97 6.4K
11:44 75.00 75.00 75.00 75.00 1.1K
11:45 75.00 75.00 74.98 75.00 4.0K
11:46 75.01 75.01 74.97 74.97 7.5K
11:47 74.96 74.97 74.95 74.97 4.0K
11:48 74.97 75.01 74.95 74.95 22.1K
11:49 74.91 74.91 74.91 74.91 6.4K
11:50 74.85 74.85 74.84 74.84 3.1K
11:51 74.84 74.84 74.84 74.83 1.7K
11:52 74.81 74.81 74.79 74.79 2.6K
11:53 74.81 74.81 74.79 74.79 3.4K
11:54 74.79 74.79 74.78 74.78 2.2K
11:55 74.72 74.78 74.72 74.78 27.9K
11:56 74.78 74.78 74.73 74.73 4.3K
11:57 74.71 74.71 74.68 74.68 3.6K
11:58 74.66 74.71 74.66 74.71 4.0K
11:59 74.69 74.72 74.69 74.72 5.0K
12:00 74.70 74.70 74.70 74.70 4.2K
12:01 74.68 74.71 74.68 74.71 3.5K
12:02 74.70 74.70 74.69 74.70 6.8K
12:03 74.72 74.72 74.70 74.70 0.8K
12:04 74.72 74.72 74.62 74.67 10.1K
12:05 74.69 74.69 74.68 74.68 5.5K
12:06 74.70 74.72 74.70 74.71 2.3K
12:07 74.72 74.72 74.70 74.70 8.0K
12:08 74.71 74.72 74.71 74.71 3.0K
12:09 74.70 74.70 74.70 74.70 10.3K
12:10 74.70 74.70 74.62 74.62 18.9K
12:11 74.62 74.62 74.60 74.60 2.5K
12:12 74.61 74.65 74.61 74.65 7.5K
12:13 74.64 74.64 74.63 74.63 4.9K
12:14 74.66 74.66 74.60 74.60 5.2K
12:15 74.60 74.60 74.60 74.60 3.5K
12:16 74.62 74.62 74.56 74.56 11.2K
12:17 74.57 74.57 74.56 74.57 1.5K
12:18 74.56 74.59 74.56 74.57 11.4K
12:19 74.56 74.56 74.54 74.54 2.7K
12:20 74.55 74.55 74.52 74.52 5.7K
12:21 74.52 74.52 74.50 74.50 1.6K
12:22 74.50 74.55 74.50 74.55 8.4K
12:23 74.54 74.54 74.48 74.48 5.1K
12:24 74.46 74.49 74.46 74.49 12.6K
12:25 74.49 74.49 74.45 74.45 7.1K
12:26 74.50 74.50 74.43 74.43 16.8K
12:27 74.45 74.45 74.45 74.45 2.5K
12:28 74.44 74.44 74.42 74.42 5.9K
12:29 74.43 74.43 74.40 74.43 27.9K
12:30 74.42 74.44 74.42 74.44 5.2K
12:31 74.44 74.44 74.41 74.41 3.9K
12:32 74.41 74.41 74.39 74.41 5.3K
12:33 74.41 74.48 74.41 74.48 8.0K
12:34 74.47 74.47 74.41 74.43 7.8K
12:35 74.42 74.45 74.42 74.42 3.1K
12:36 74.42 74.43 74.42 74.43 2.7K
12:37 74.45 74.47 74.42 74.42 15.9K
12:38 74.42 74.42 74.39 74.39 1.9K
12:39 74.39 74.42 74.36 74.36 4.9K
12:40 74.36 74.39 74.36 74.39 2.3K
12:41 74.37 74.37 74.35 74.36 9.4K
12:42 74.38 74.39 74.36 74.37 5.5K
12:43 74.35 74.37 74.35 74.36 2.0K
12:44 74.37 74.37 74.35 74.37 5.1K
12:45 74.39 74.40 74.39 74.40 2.6K
12:46 74.40 74.46 74.40 74.46 4.6K
12:47 74.47 74.48 74.47 74.48 2.1K
12:48 74.47 74.47 74.45 74.45 6.1K
12:49 74.47 74.47 74.47 74.47 1.6K
12:50 74.46 74.47 74.46 74.47 0.8K
12:51 74.45 74.45 74.40 74.40 6.7K
12:52 74.40 74.45 74.40 74.45 4.2K
12:53 74.44 74.44 74.43 74.43 3.6K
12:54 74.42 74.42 74.41 74.41 2.1K
12:55 74.42 74.47 74.42 74.47 10.8K
12:56 74.47 74.47 74.43 74.43 6.5K
12:57 74.45 74.45 74.45 74.44 1.9K
12:58 74.45 74.45 74.45 74.45 1.8K
12:59 74.46 74.47 74.46 74.47 4.0K
13:00 74.47 74.47 74.43 74.43 5.1K
13:01 74.44 74.47 74.44 74.47 2.9K
13:02 74.47 74.47 74.47 74.47 4.1K
13:03 74.46 74.46 74.39 74.43 13.5K
13:04 74.50 74.52 74.49 74.52 13.4K
13:05 74.54 74.56 74.53 74.56 3.9K
13:06 74.56 74.56 74.56 74.56 1.6K
13:07 74.56 74.58 74.56 74.58 20.5K
13:08 74.57 74.66 74.57 74.61 31.0K
13:09 74.63 74.63 74.54 74.54 18.2K
13:10 74.55 74.57 74.55 74.57 9.3K
13:11 74.60 74.60 74.58 74.60 16.9K
13:12 74.60 74.60 74.59 74.59 8.1K
13:13 74.59 74.60 74.59 74.58 8.7K
13:14 74.57 74.60 74.57 74.60 4.7K
13:15 74.59 74.59 74.56 74.57 2.6K
13:16 74.58 74.62 74.58 74.62 5.8K
13:17 74.62 74.62 74.60 74.60 1.7K
13:18 74.60 74.61 74.60 74.60 2.1K
13:19 74.61 74.61 74.61 74.61 2.4K
13:20 74.62 74.67 74.62 74.67 5.3K
13:21 74.66 74.67 74.63 74.66 8.8K
13:22 74.65 74.70 74.65 74.70 6.7K
13:23 74.74 74.74 74.74 74.74 1.2K
13:24 74.75 74.76 74.72 74.76 16.2K
13:25 74.78 74.78 74.76 74.76 5.6K
13:26 74.78 74.81 74.78 74.81 3.0K
13:27 74.81 74.83 74.81 74.83 3.2K
13:28 74.81 74.83 74.81 74.83 13.0K
13:29 74.82 74.82 74.80 74.81 10.8K
13:30 74.79 74.79 74.73 74.77 35.0K
13:31 74.79 74.79 74.75 74.76 10.3K
13:32 74.77 74.80 74.76 74.80 5.6K
13:33 74.80 74.82 74.80 74.82 3.2K
13:34 74.81 74.87 74.81 74.87 5.3K
13:35 74.85 74.85 74.81 74.81 7.4K
13:36 74.82 74.82 74.81 74.81 3.8K
13:37 74.82 74.84 74.82 74.84 7.8K
13:38 74.83 74.85 74.83 74.85 3.1K
13:39 74.85 74.85 74.85 74.85 1.5K
13:40 74.85 74.85 74.81 74.81 22.8K
13:41 74.79 74.79 74.74 74.77 6.1K
13:42 74.76 74.77 74.75 74.75 4.5K
13:43 74.75 74.76 74.75 74.76 3.1K
13:44 74.75 74.78 74.75 74.78 2.3K
13:45 74.78 74.78 74.77 74.77 6.4K
13:46 74.76 74.77 74.76 74.77 1.8K
13:47 74.76 74.76 74.74 74.75 8.4K
13:48 74.76 74.76 74.75 74.75 1.6K
13:49 74.74 74.74 74.70 74.73 20.3K
13:50 74.73 74.73 74.73 74.73 1.5K
13:51 74.73 74.75 74.70 74.75 14.0K
13:52 74.74 74.74 74.70 74.72 8.8K
13:53 74.74 74.77 74.72 74.77 6.0K
13:54 74.76 74.77 74.76 74.77 2.1K
13:55 74.79 74.79 74.78 74.79 3.9K
13:56 74.78 74.78 74.78 74.78 3.9K
13:57 74.78 74.79 74.78 74.79 2.6K
13:58 74.81 74.81 74.81 74.81 5.2K
13:59 74.81 74.81 74.81 74.81 3.9K
14:00 74.81 74.81 74.80 74.80 4.1K
14:01 74.79 74.79 74.79 74.79 1.0K
14:02 74.73 74.75 74.73 74.75 16.0K
14:03 74.77 74.77 74.76 74.76 3.7K
14:04 74.78 74.79 74.78 74.78 2.9K
14:05 74.78 74.78 74.77 74.78 4.2K
14:06 74.78 74.79 74.78 74.79 3.0K
14:07 74.79 74.80 74.78 74.80 2.8K
14:08 74.78 74.86 74.78 74.85 11.8K
14:09 74.86 74.86 74.86 74.86 3.3K
14:10 74.87 74.87 74.87 74.87 2.1K
14:11 74.88 74.90 74.88 74.90 5.3K
14:12 74.90 74.92 74.90 74.92 2.7K
14:13 74.91 74.91 74.90 74.90 7.2K
14:15 74.90 74.90 74.89 74.89 2.4K
14:16 74.88 74.90 74.88 74.90 2.2K
14:17 74.85 74.89 74.85 74.88 17.1K
14:18 74.90 74.94 74.90 74.94 5.9K
14:19 74.94 74.94 74.93 74.94 4.6K
14:20 74.95 74.99 74.95 74.98 10.2K
14:21 74.98 74.99 74.97 74.97 9.7K
14:23 74.97 74.97 74.97 74.97 1.7K
14:24 74.97 75.02 74.97 75.02 4.8K
14:25 75.04 75.05 75.03 75.04 3.2K
14:26 75.03 75.05 75.02 75.04 6.8K
14:27 75.07 75.07 75.05 75.05 5.8K
14:28 75.05 75.05 75.01 75.02 4.6K
14:29 75.02 75.04 75.02 75.04 21.2K
14:30 75.02 75.03 75.02 75.03 7.8K
14:31 75.03 75.03 74.96 74.97 7.8K
14:32 74.98 75.00 74.98 75.00 4.4K
14:33 75.00 75.00 74.97 74.97 10.1K
14:34 74.97 74.99 74.97 74.97 10.6K
14:35 74.95 74.97 74.94 74.97 6.7K
14:36 74.99 75.03 74.99 75.03 6.8K
14:37 75.05 75.11 75.05 75.11 8.4K
14:38 75.12 75.15 75.12 75.15 6.4K
14:39 75.17 75.21 75.17 75.20 6.4K
14:40 75.22 75.22 75.16 75.16 16.3K
14:41 75.16 75.17 75.15 75.17 8.4K
14:42 75.17 75.20 75.17 75.20 5.7K
14:43 75.20 75.21 75.20 75.20 4.8K
14:44 75.19 75.21 75.18 75.18 4.8K
14:45 75.20 75.24 75.20 75.21 6.0K
14:46 75.23 75.29 75.22 75.26 14.1K
14:47 75.24 75.26 75.17 75.17 10.9K
14:48 75.15 75.20 75.15 75.19 3.9K
14:49 75.21 75.24 75.21 75.22 5.7K
14:51 75.22 75.22 75.18 75.18 6.0K
14:52 75.18 75.19 75.18 75.19 2.1K
14:53 75.18 75.19 75.17 75.17 7.7K
14:54 75.14 75.15 75.13 75.14 5.4K
14:55 75.13 75.16 75.13 75.16 4.4K
14:56 75.17 75.17 75.13 75.13 8.4K
14:57 75.15 75.17 75.15 75.17 6.8K
14:58 75.15 75.17 75.14 75.14 8.6K
14:59 75.14 75.14 75.10 75.10 5.3K
15:00 75.09 75.10 75.08 75.08 7.8K
15:01 75.08 75.08 75.06 75.06 11.7K
15:02 75.13 75.15 75.08 75.14 14.7K
15:03 75.14 75.18 75.14 75.16 8.5K
15:04 75.17 75.19 75.17 75.19 15.2K
15:05 75.17 75.18 75.17 75.17 6.8K
15:06 75.19 75.19 75.19 75.19 4.2K
15:07 75.21 75.23 75.19 75.19 20.0K
15:08 75.21 75.21 75.21 75.21 4.9K
15:09 75.20 75.22 75.20 75.21 14.4K
15:10 75.22 75.25 75.22 75.25 8.2K
15:11 75.24 75.24 75.21 75.22 8.6K
15:12 75.21 75.23 75.21 75.22 10.6K
15:13 75.25 75.26 75.22 75.22 12.7K
15:14 75.22 75.22 75.18 75.18 10.4K
15:15 75.20 75.21 75.20 75.20 12.0K
15:16 75.24 75.25 75.24 75.24 10.2K
15:17 75.24 75.24 75.20 75.23 14.0K
15:18 75.23 75.24 75.22 75.24 13.3K
15:19 75.23 75.24 75.23 75.24 5.6K
15:20 75.24 75.24 75.22 75.22 38.4K
15:21 75.22 75.22 75.16 75.16 18.8K
15:22 75.19 75.19 75.16 75.18 12.3K
15:23 75.18 75.18 75.16 75.16 9.7K
15:24 75.18 75.19 75.12 75.12 16.5K
15:25 75.12 75.12 75.06 75.06 15.5K
15:26 75.03 75.03 74.98 75.01 15.5K
15:27 75.00 75.01 74.99 75.01 6.8K
15:28 75.01 75.02 74.95 74.95 12.5K
15:29 74.95 74.95 74.92 74.93 13.0K
15:30 74.92 74.96 74.88 74.96 23.5K
15:31 74.91 74.93 74.88 74.92 12.8K
15:32 74.90 74.93 74.90 74.93 13.1K
15:33 74.94 74.94 74.91 74.92 10.9K
15:34 74.92 74.97 74.92 74.92 37.5K
15:35 74.92 74.95 74.90 74.95 10.6K
15:36 74.95 74.98 74.95 74.97 19.4K
15:37 74.97 74.97 74.96 74.97 11.5K
15:38 74.97 75.01 74.94 74.94 24.0K
15:39 74.95 74.95 74.92 74.94 20.5K
15:40 74.92 74.96 74.91 74.92 17.5K
15:41 74.91 74.97 74.91 74.97 24.8K
15:42 74.97 75.01 74.94 75.00 14.8K
15:43 75.01 75.04 75.00 75.03 25.4K
15:44 75.01 75.02 75.00 75.01 14.8K
15:45 75.02 75.06 75.00 75.00 25.7K
15:46 75.00 75.00 74.96 74.98 18.3K
15:47 74.98 75.00 74.97 74.98 17.4K
15:48 74.97 75.00 74.97 74.98 22.2K
15:49 74.97 74.97 74.88 74.88 24.0K
15:50 74.82 74.86 74.80 74.85 42.9K
15:51 74.87 74.95 74.87 74.89 33.6K
15:52 74.88 74.93 74.83 74.91 40.7K
15:53 74.91 74.91 74.86 74.88 27.2K
15:54 74.88 74.95 74.88 74.90 45.4K
15:55 74.94 75.07 74.94 75.07 45.1K
15:56 75.05 75.08 75.05 75.08 47.5K
15:57 75.09 75.11 75.01 75.02 51.3K
15:58 74.97 75.05 74.97 75.04 85.9K
15:59 75.04 75.09 75.00 75.02 1,283.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据