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 75.12 75.12 75.12 75.12 8.1K
09:31 75.18 75.18 75.07 75.07 8.8K
09:32 75.05 75.05 74.82 74.82 2.2K
09:33 74.82 74.92 74.81 74.92 4.8K
09:34 75.09 75.09 74.89 74.89 12.5K
09:35 74.94 74.98 74.94 74.97 1.6K
09:36 74.91 74.91 74.82 74.88 5.0K
09:37 74.83 74.88 74.81 74.81 1.7K
09:38 74.96 75.02 74.95 75.02 3.5K
09:39 75.02 75.07 75.02 75.07 1.8K
09:40 75.10 75.19 75.10 75.19 1.6K
09:41 75.13 75.13 75.13 75.13 0.8K
09:42 75.20 75.28 75.13 75.28 2.8K
09:43 75.23 75.28 75.18 75.27 3.4K
09:44 75.14 75.14 75.01 75.01 3.0K
09:45 75.02 75.11 75.02 75.11 3.7K
09:46 75.15 75.15 75.10 75.10 1.6K
09:47 75.11 75.14 75.04 75.06 3.5K
09:48 75.10 75.14 75.10 75.14 2.2K
09:49 75.13 75.20 75.10 75.19 6.4K
09:50 75.26 75.26 75.24 75.25 4.3K
09:51 75.23 75.31 75.23 75.25 4.3K
09:52 75.26 75.26 75.26 75.26 1.4K
09:53 75.23 75.35 75.23 75.35 4.1K
09:54 75.36 75.36 75.33 75.33 2.3K
09:55 75.32 75.33 75.29 75.33 5.6K
09:56 75.27 75.27 75.14 75.14 5.0K
09:57 75.10 75.14 75.10 75.11 4.0K
09:58 75.10 75.11 75.04 75.04 58.5K
09:59 75.01 75.01 74.92 74.92 4.4K
10:00 74.89 75.00 74.89 74.97 7.7K
10:01 74.99 75.04 74.92 75.04 7.2K
10:02 75.05 75.05 74.92 74.92 4.1K
10:03 74.97 74.97 74.97 74.97 0.8K
10:04 74.94 74.94 74.91 74.94 9.0K
10:05 74.95 74.95 74.90 74.92 4.9K
10:06 74.93 74.97 74.93 74.96 4.3K
10:07 74.96 74.98 74.93 74.94 6.8K
10:08 74.95 74.95 74.88 74.88 61.7K
10:09 74.92 74.99 74.92 74.99 6.5K
10:10 74.98 75.08 74.95 74.97 12.3K
10:11 74.98 75.02 74.94 75.02 6.5K
10:12 75.02 75.06 74.99 75.06 7.5K
10:13 75.06 75.06 75.03 75.03 5.6K
10:14 75.03 75.08 75.02 75.05 8.2K
10:15 75.07 75.08 75.01 75.05 4.5K
10:16 75.05 75.07 75.02 75.06 7.9K
10:17 75.08 75.08 75.05 75.05 2.9K
10:18 75.03 75.06 75.03 75.06 7.6K
10:19 75.02 75.03 74.99 75.02 9.5K
10:20 75.03 75.03 74.96 74.96 6.0K
10:21 74.98 74.98 74.88 74.88 11.4K
10:22 74.87 74.90 74.87 74.89 6.2K
10:23 74.89 74.97 74.89 74.97 5.2K
10:24 74.97 74.98 74.91 74.91 27.9K
10:25 74.91 74.91 74.84 74.87 5.1K
10:26 74.87 74.87 74.86 74.87 4.3K
10:27 74.87 74.87 74.85 74.85 3.9K
10:28 74.87 74.90 74.84 74.83 9.3K
10:29 74.86 74.86 74.83 74.83 7.0K
10:30 74.79 74.87 74.79 74.87 7.9K
10:31 74.88 74.88 74.84 74.86 5.2K
10:32 74.86 74.87 74.85 74.85 2.9K
10:33 74.85 74.87 74.83 74.83 8.6K
10:34 74.83 74.83 74.80 74.81 7.7K
10:35 74.81 74.81 74.78 74.78 5.0K
10:36 74.75 74.79 74.74 74.79 19.5K
10:37 74.81 74.81 74.78 74.78 10.5K
10:38 74.78 74.87 74.78 74.86 8.0K
10:39 74.90 74.91 74.88 74.89 7.5K
10:40 74.89 74.89 74.86 74.88 6.0K
10:41 74.89 74.92 74.89 74.90 3.9K
10:42 74.91 74.94 74.91 74.94 3.4K
10:43 74.94 74.96 74.91 74.91 10.2K
10:44 74.90 75.00 74.90 74.97 6.5K
10:45 74.93 74.93 74.86 74.86 4.6K
10:46 74.86 74.90 74.86 74.87 4.4K
10:47 74.87 74.93 74.87 74.92 5.3K
10:48 74.88 74.89 74.87 74.88 3.9K
10:49 74.87 74.91 74.87 74.91 5.0K
10:50 74.92 74.92 74.90 74.91 8.2K
10:51 74.92 74.93 74.92 74.93 2.4K
10:52 74.91 74.92 74.90 74.92 5.9K
10:53 74.90 74.90 74.83 74.84 9.6K
10:54 74.84 74.85 74.83 74.83 7.1K
10:55 74.83 74.83 74.81 74.83 4.2K
10:56 74.84 74.88 74.84 74.87 4.5K
10:57 74.87 74.91 74.87 74.91 4.5K
10:58 74.91 74.91 74.89 74.89 4.5K
10:59 74.89 74.89 74.86 74.87 8.6K
11:00 74.87 74.87 74.84 74.84 6.8K
11:01 74.82 74.87 74.81 74.87 7.5K
11:02 74.82 74.82 74.80 74.80 6.8K
11:03 74.83 74.83 74.81 74.82 7.6K
11:04 74.83 74.86 74.83 74.86 6.9K
11:05 74.87 74.90 74.87 74.90 6.2K
11:06 74.91 74.93 74.91 74.92 5.4K
11:07 74.93 74.94 74.91 74.91 3.9K
11:08 74.90 74.90 74.83 74.84 3.4K
11:09 74.85 74.85 74.83 74.83 5.2K
11:10 74.84 74.84 74.77 74.79 7.1K
11:11 74.81 74.84 74.79 74.81 3.8K
11:12 74.79 74.79 74.75 74.77 5.7K
11:13 74.77 74.78 74.73 74.74 4.9K
11:14 74.75 74.75 74.69 74.69 4.3K
11:15 74.70 74.78 74.68 74.78 11.3K
11:16 74.78 74.79 74.77 74.78 7.0K
11:17 74.77 74.78 74.76 74.78 4.3K
11:18 74.77 74.79 74.75 74.79 5.3K
11:19 74.77 74.79 74.76 74.79 3.6K
11:20 74.79 74.84 74.76 74.83 8.8K
11:21 74.85 74.92 74.85 74.91 8.4K
11:22 74.91 74.93 74.91 74.93 2.1K
11:23 74.93 74.93 74.87 74.88 6.4K
11:24 74.88 74.89 74.88 74.88 5.8K
11:25 74.89 74.91 74.88 74.89 6.0K
11:26 74.87 74.91 74.87 74.87 6.4K
11:27 74.89 74.89 74.86 74.86 4.7K
11:28 74.84 74.84 74.82 74.82 8.1K
11:29 74.82 74.82 74.82 74.82 1.0K
11:30 74.82 74.85 74.82 74.85 4.5K
11:31 74.84 74.87 74.82 74.86 6.9K
11:32 74.90 74.90 74.88 74.89 6.6K
11:33 74.88 74.88 74.86 74.88 4.1K
11:34 74.89 74.89 74.89 74.89 2.6K
11:35 74.88 74.91 74.88 74.91 7.5K
11:36 74.90 74.90 74.89 74.90 2.0K
11:37 74.89 74.93 74.89 74.93 5.1K
11:38 74.92 74.94 74.91 74.91 13.8K
11:39 74.87 74.87 74.86 74.86 0.7K
11:40 74.87 74.90 74.86 74.90 4.9K
11:41 74.90 74.91 74.90 74.90 6.8K
11:42 74.91 74.91 74.90 74.90 1.2K
11:43 74.91 74.94 74.91 74.94 6.6K
11:44 74.96 74.99 74.96 74.99 3.2K
11:45 74.96 74.98 74.96 74.98 6.0K
11:46 74.98 74.98 74.95 74.94 5.1K
11:47 74.94 74.94 74.94 74.94 2.1K
11:48 74.95 74.97 74.93 74.96 8.5K
11:49 74.97 74.97 74.97 74.97 3.9K
11:50 74.97 75.00 74.97 74.99 7.4K
11:51 75.00 75.00 74.99 74.99 4.9K
11:52 74.99 75.01 74.99 75.01 4.9K
11:53 75.00 75.01 74.98 74.98 4.0K
11:54 74.99 74.99 74.98 74.98 2.1K
11:55 74.98 74.98 74.97 74.97 3.1K
11:56 74.96 74.97 74.96 74.97 6.9K
11:57 74.97 74.97 74.94 74.94 5.0K
11:58 74.93 74.93 74.92 74.93 6.7K
11:59 74.91 74.92 74.88 74.88 12.7K
12:00 74.86 74.86 74.80 74.80 8.1K
12:01 74.77 74.78 74.74 74.76 10.5K
12:02 74.77 74.81 74.77 74.81 7.2K
12:03 74.81 74.86 74.80 74.86 19.4K
12:04 74.84 74.87 74.82 74.87 6.5K
12:05 74.91 75.05 74.84 74.88 51.0K
12:06 74.85 74.87 74.85 74.86 5.8K
12:07 74.86 74.89 74.86 74.89 7.5K
12:08 74.92 74.95 74.92 74.92 10.8K
12:09 74.94 74.94 74.91 74.92 7.0K
12:10 74.92 74.93 74.92 74.93 4.9K
12:11 74.96 74.98 74.96 74.97 4.7K
12:12 74.98 74.98 74.95 74.95 12.5K
12:13 74.96 74.96 74.94 74.94 5.6K
12:14 74.94 74.96 74.94 74.95 4.5K
12:15 74.93 74.93 74.86 74.90 11.3K
12:16 74.90 74.92 74.87 74.92 8.3K
12:17 74.92 74.93 74.90 74.93 9.4K
12:18 74.92 74.94 74.92 74.94 8.0K
12:19 74.96 75.00 74.96 75.00 2.1K
12:20 74.99 75.01 74.99 74.99 7.7K
12:21 74.98 74.98 74.97 74.98 4.0K
12:22 74.95 74.97 74.95 74.97 3.5K
12:23 74.98 74.98 74.95 74.95 4.5K
12:24 74.94 74.98 74.94 74.94 9.7K
12:25 74.93 74.94 74.93 74.93 7.2K
12:26 74.94 74.96 74.94 74.95 6.3K
12:27 74.95 74.96 74.95 74.95 3.0K
12:28 74.96 74.97 74.96 74.97 5.9K
12:29 74.97 74.97 74.90 74.90 13.0K
12:30 74.89 74.91 74.89 74.90 3.8K
12:31 74.92 74.92 74.92 74.92 3.8K
12:32 74.92 74.93 74.91 74.93 3.4K
12:33 74.95 74.96 74.95 74.96 1.8K
12:34 74.97 74.97 74.93 74.93 9.6K
12:35 74.93 74.93 74.92 74.92 5.5K
12:36 74.93 74.93 74.87 74.87 14.3K
12:37 74.86 74.86 74.86 74.86 3.1K
12:38 74.85 74.86 74.84 74.86 6.1K
12:39 74.84 74.85 74.84 74.85 6.3K
12:40 74.85 74.85 74.76 74.76 19.4K
12:41 74.77 74.79 74.77 74.77 9.8K
12:42 74.81 74.81 74.78 74.78 10.1K
12:43 74.78 74.80 74.76 74.76 14.8K
12:44 74.77 74.78 74.72 74.72 11.1K
12:45 74.73 74.73 74.68 74.68 7.1K
12:46 74.68 74.69 74.63 74.63 10.3K
12:47 74.62 74.62 74.59 74.62 8.9K
12:48 74.65 74.66 74.60 74.60 7.1K
12:49 74.61 74.61 74.60 74.61 9.2K
12:50 74.60 74.70 74.60 74.67 9.1K
12:51 74.67 74.67 74.65 74.67 6.3K
12:52 74.66 74.71 74.66 74.70 13.4K
12:53 74.70 74.70 74.61 74.62 8.1K
12:54 74.61 74.64 74.60 74.62 11.5K
12:55 74.61 74.69 74.61 74.69 19.1K
12:56 74.69 74.69 74.63 74.69 16.3K
12:57 74.69 74.69 74.64 74.68 19.7K
12:58 74.67 74.68 74.59 74.64 32.5K
12:59 74.64 74.66 74.60 74.64 63.9K
13:00 74.64 74.64 74.64 74.64 670.1K
15:59 74.71 74.71 74.71 74.71 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据