宏盟集团（Omnicom）(奥姆尼康)

OMC
🏛️ 美国 →
81.53
最后更新: 2025-09-30
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 76.54 76.66 76.54 76.66 16.7K
09:31 76.69 76.75 76.69 76.70 1.8K
09:32 76.81 76.85 76.72 76.85 5.5K
09:33 76.91 77.01 76.91 77.01 4.8K
09:34 77.01 77.02 76.96 77.02 6.5K
09:35 77.06 77.25 77.06 77.24 12.6K
09:36 77.24 77.29 77.23 77.28 9.6K
09:37 77.24 77.24 77.14 77.14 6.7K
09:38 77.15 77.15 77.03 77.04 3.6K
09:39 77.06 77.11 76.98 77.11 4.5K
09:40 77.17 77.24 77.17 77.17 2.2K
09:41 77.22 77.36 77.22 77.34 7.9K
09:42 77.45 77.48 77.45 77.48 3.4K
09:43 77.60 77.64 77.56 77.64 5.6K
09:44 77.65 77.76 77.65 77.73 12.5K
09:45 77.75 77.75 77.66 77.67 8.4K
09:46 77.68 77.84 77.67 77.84 6.8K
09:47 77.82 77.84 77.73 77.76 6.7K
09:48 77.76 77.82 77.76 77.81 2.3K
09:49 77.79 77.87 77.78 77.87 5.4K
09:50 77.90 77.91 77.84 77.84 7.6K
09:51 77.87 77.87 77.80 77.80 1.5K
09:52 77.76 77.76 77.72 77.72 10.7K
09:53 77.66 77.67 77.65 77.67 2.4K
09:54 77.66 77.67 77.61 77.62 9.8K
09:55 77.64 77.64 77.53 77.53 6.1K
09:56 77.44 77.46 77.43 77.43 4.9K
09:57 77.42 77.42 77.40 77.41 2.3K
09:58 77.41 77.43 77.41 77.43 2.7K
09:59 77.41 77.45 77.40 77.45 7.7K
10:00 77.47 77.51 77.41 77.41 5.8K
10:01 77.33 77.43 77.32 77.43 2.6K
10:02 77.48 77.60 77.47 77.60 21.0K
10:03 77.61 77.61 77.58 77.58 13.2K
10:04 77.59 77.63 77.58 77.63 2.8K
10:05 77.59 77.59 77.55 77.56 1.0K
10:06 77.54 77.61 77.54 77.61 1.7K
10:07 77.60 77.60 77.49 77.49 7.9K
10:08 77.50 77.56 77.50 77.56 4.3K
10:09 77.56 77.56 77.44 77.45 4.1K
10:11 77.50 77.50 77.41 77.41 1.9K
10:12 77.41 77.41 77.35 77.41 2.6K
10:13 77.37 77.40 77.33 77.33 3.6K
10:14 77.28 77.33 77.28 77.33 2.4K
10:15 77.40 77.41 77.39 77.41 3.3K
10:16 77.40 77.44 77.40 77.44 2.5K
10:17 77.43 77.47 77.43 77.46 1.4K
10:18 77.43 77.46 77.43 77.45 3.1K
10:19 77.49 77.49 77.49 77.49 0.2K
10:20 77.46 77.49 77.46 77.46 1.4K
10:21 77.43 77.45 77.40 77.45 2.6K
10:22 77.44 77.44 77.42 77.44 1.4K
10:23 77.46 77.49 77.46 77.47 4.2K
10:24 77.49 77.52 77.49 77.52 3.1K
10:25 77.52 77.55 77.52 77.54 1.8K
10:26 77.58 77.60 77.58 77.60 2.1K
10:27 77.63 77.76 77.63 77.76 4.4K
10:28 77.79 77.83 77.79 77.80 3.4K
10:29 77.86 77.91 77.85 77.91 4.2K
10:30 77.90 77.90 77.88 77.88 3.7K
10:31 77.89 77.89 77.81 77.81 4.5K
10:32 77.85 77.91 77.85 77.90 3.3K
10:33 77.84 77.84 77.84 77.84 1.4K
10:34 77.86 77.92 77.86 77.92 5.5K
10:35 77.91 77.91 77.85 77.85 4.9K
10:36 77.94 77.94 77.94 77.94 0.9K
10:37 77.88 77.90 77.88 77.90 1.0K
10:38 77.89 77.96 77.89 77.95 3.3K
10:39 77.92 77.92 77.84 77.84 3.8K
10:40 77.79 77.79 77.75 77.79 1.8K
10:41 77.79 77.82 77.78 77.82 2.4K
10:42 77.82 77.82 77.78 77.80 6.5K
10:43 77.82 77.82 77.82 77.82 2.6K
10:44 77.75 77.75 77.69 77.69 1.6K
10:45 77.67 77.67 77.59 77.62 2.6K
10:46 77.64 77.64 77.49 77.49 3.8K
10:47 77.48 77.49 77.44 77.47 3.8K
10:48 77.43 77.43 77.39 77.42 2.0K
10:49 77.37 77.42 77.37 77.42 3.4K
10:50 77.39 77.41 77.37 77.37 5.7K
10:51 77.40 77.41 77.40 77.40 2.4K
10:52 77.39 77.40 77.32 77.40 5.3K
10:53 77.41 77.43 77.41 77.43 2.7K
10:54 77.43 77.45 77.43 77.45 1.4K
10:55 77.45 77.45 77.40 77.41 4.1K
10:56 77.40 77.41 77.39 77.41 2.0K
10:57 77.43 77.47 77.43 77.47 3.9K
10:58 77.48 77.48 77.44 77.46 2.0K
10:59 77.47 77.47 77.33 77.33 6.2K
11:00 77.34 77.34 77.27 77.28 4.1K
11:01 77.31 77.36 77.26 77.36 4.4K
11:02 77.43 77.49 77.43 77.49 1.9K
11:03 77.49 77.52 77.48 77.52 4.7K
11:04 77.51 77.57 77.51 77.55 2.7K
11:05 77.57 77.58 77.55 77.55 2.8K
11:06 77.48 77.48 77.47 77.47 4.2K
11:07 77.47 77.52 77.47 77.52 6.3K
11:09 77.54 77.54 77.53 77.54 5.3K
11:10 77.54 77.55 77.52 77.55 3.6K
11:11 77.50 77.50 77.50 77.50 1.0K
11:12 77.52 77.56 77.50 77.50 5.9K
11:13 77.51 77.57 77.51 77.57 7.2K
11:14 77.56 77.56 77.52 77.52 91.0K
11:15 77.53 77.64 77.53 77.62 8.8K
11:16 77.59 77.75 77.59 77.72 17.4K
11:17 77.73 77.73 77.70 77.70 4.2K
11:18 77.68 77.76 77.67 77.76 3.8K
11:19 77.69 77.69 77.64 77.64 3.8K
11:20 77.64 77.67 77.63 77.64 9.0K
11:21 77.63 77.63 77.63 77.63 0.1K
11:22 77.61 77.61 77.57 77.58 6.4K
11:23 77.57 77.60 77.57 77.60 3.3K
11:24 77.61 77.62 77.58 77.58 5.0K
11:25 77.59 77.60 77.59 77.60 2.7K
11:26 77.59 77.60 77.57 77.60 3.1K
11:27 77.58 77.61 77.58 77.58 5.8K
11:28 77.57 77.59 77.56 77.59 10.0K
11:29 77.61 77.64 77.60 77.64 11.4K
11:30 77.63 77.63 77.60 77.60 6.0K
11:31 77.61 77.67 77.61 77.67 11.5K
11:32 77.66 77.70 77.66 77.69 2.5K
11:33 77.75 77.77 77.73 77.73 4.8K
11:34 77.74 77.77 77.70 77.71 4.8K
11:35 77.69 77.69 77.62 77.62 2.5K
11:36 77.58 77.58 77.49 77.49 5.1K
11:37 77.49 77.52 77.49 77.52 2.3K
11:38 77.47 77.47 77.43 77.43 4.5K
11:39 77.45 77.49 77.44 77.44 6.2K
11:40 77.43 77.43 77.35 77.35 2.0K
11:41 77.35 77.35 77.29 77.29 1.6K
11:42 77.28 77.28 77.24 77.28 2.3K
11:43 77.27 77.35 77.27 77.33 3.6K
11:44 77.32 77.32 77.28 77.28 3.1K
11:45 77.27 77.27 77.25 77.25 1.3K
11:46 77.25 77.27 77.24 77.24 2.9K
11:47 77.25 77.25 77.20 77.19 3.5K
11:48 77.21 77.21 77.21 77.21 2.1K
11:49 77.24 77.24 77.21 77.22 3.2K
11:50 77.22 77.22 77.18 77.18 1.9K
11:51 77.16 77.18 77.16 77.17 2.3K
11:52 77.17 77.19 77.14 77.19 6.0K
11:53 77.17 77.17 77.10 77.10 1.9K
11:54 77.10 77.12 77.10 77.12 1.2K
11:55 77.08 77.08 77.06 77.06 1.2K
11:56 77.04 77.12 77.04 77.12 5.7K
11:57 77.09 77.09 77.09 77.09 0.6K
11:58 77.09 77.10 77.06 77.06 2.9K
11:59 77.07 77.07 77.07 77.07 0.3K
12:00 77.07 77.12 77.07 77.12 3.7K
12:01 77.10 77.11 77.10 77.10 1.5K
12:02 77.11 77.11 77.11 77.11 0.5K
12:03 77.11 77.11 77.11 77.11 0.7K
12:04 77.11 77.15 77.11 77.15 4.1K
12:05 77.15 77.15 77.09 77.09 2.6K
12:06 77.09 77.15 77.09 77.12 2.6K
12:07 77.15 77.15 77.11 77.14 2.1K
12:08 77.13 77.16 77.12 77.16 3.0K
12:09 77.15 77.15 77.12 77.11 2.1K
12:10 77.10 77.10 77.09 77.09 1.8K
12:11 77.09 77.09 77.08 77.09 3.2K
12:12 77.11 77.11 77.11 77.11 2.1K
12:13 77.12 77.12 77.11 77.11 1.6K
12:14 77.11 77.12 77.09 77.09 3.3K
12:15 77.12 77.15 77.12 77.15 3.1K
12:16 77.15 77.15 77.14 77.14 1.0K
12:17 77.12 77.12 77.12 77.11 1.5K
12:18 77.11 77.16 77.09 77.16 4.2K
12:19 77.14 77.14 77.14 77.14 2.3K
12:21 77.07 77.07 77.04 77.04 0.5K
12:22 77.08 77.08 77.08 77.08 2.1K
12:24 77.06 77.07 77.04 77.07 2.0K
12:25 77.07 77.10 77.07 77.10 1.3K
12:26 77.09 77.09 77.09 77.08 0.9K
12:27 77.08 77.12 77.08 77.11 3.8K
12:28 77.06 77.07 77.05 77.07 2.4K
12:29 77.07 77.07 77.03 77.03 5.7K
12:30 77.02 77.02 77.02 77.01 1.1K
12:31 77.00 77.00 76.97 76.97 0.7K
12:32 76.96 76.97 76.96 76.97 0.6K
12:33 76.97 77.05 76.97 77.05 2.6K
12:34 77.06 77.09 77.06 77.09 1.8K
12:35 77.10 77.10 77.10 77.10 0.9K
12:36 77.07 77.07 77.06 77.06 0.5K
12:37 77.06 77.14 77.06 77.14 3.6K
12:38 77.17 77.17 77.17 77.17 2.7K
12:39 77.17 77.17 77.14 77.14 1.6K
12:40 77.14 77.14 77.09 77.09 1.3K
12:41 77.08 77.08 77.05 77.05 1.3K
12:42 77.04 77.07 77.04 77.07 3.5K
12:43 77.09 77.09 77.09 77.09 0.2K
12:44 77.07 77.07 77.04 77.04 1.1K
12:45 77.03 77.08 77.03 77.06 1.6K
12:46 77.07 77.07 77.07 77.07 0.4K
12:47 77.03 77.06 77.03 77.05 0.6K
12:48 77.03 77.03 76.96 76.98 2.0K
12:49 76.94 76.94 76.94 76.94 0.5K
12:50 76.98 76.98 76.93 76.93 3.1K
12:51 76.94 76.94 76.94 76.94 0.7K
12:52 76.99 76.99 76.99 76.99 1.5K
12:53 77.00 77.00 77.00 77.00 0.1K
12:54 76.99 76.99 76.96 76.96 3.3K
12:55 76.96 77.01 76.96 77.01 1.4K
12:56 77.01 77.01 77.01 77.01 0.6K
12:57 77.02 77.05 77.02 77.05 2.6K
12:58 77.06 77.06 77.06 77.06 2.1K
12:59 77.03 77.06 77.03 77.06 1.8K
13:00 77.04 77.04 76.98 76.97 2.3K
13:01 76.96 77.01 76.96 76.99 1.8K
13:02 76.99 76.99 76.99 76.99 0.7K
13:03 76.99 76.99 76.98 76.99 1.9K
13:04 76.98 76.99 76.94 76.94 1.6K
13:05 76.96 76.97 76.94 76.94 2.2K
13:06 76.94 76.94 76.92 76.92 1.9K
13:07 76.90 76.90 76.89 76.89 1.9K
13:08 76.94 76.95 76.94 76.95 2.8K
13:09 76.95 76.95 76.93 76.94 1.5K
13:10 76.95 76.97 76.94 76.96 5.2K
13:11 76.96 77.00 76.96 76.98 2.2K
13:12 76.96 76.98 76.92 76.97 4.1K
13:13 76.96 77.02 76.96 77.02 1.6K
13:14 77.02 77.02 77.02 77.02 1.8K
13:15 77.00 77.02 77.00 77.02 0.8K
13:16 77.03 77.05 77.03 77.03 3.8K
13:17 77.01 77.03 77.01 77.03 0.5K
13:18 77.03 77.05 77.03 77.05 2.5K
13:19 77.08 77.08 77.05 77.06 2.5K
13:20 77.06 77.10 77.06 77.10 2.3K
13:21 77.09 77.10 77.09 77.08 2.5K
13:22 77.09 77.09 77.09 77.08 0.4K
13:23 77.09 77.09 77.06 77.07 4.2K
13:24 77.08 77.08 77.08 77.08 0.2K
13:25 77.09 77.12 77.09 77.09 3.0K
13:26 77.10 77.11 77.10 77.11 2.2K
13:27 77.07 77.08 77.06 77.08 2.7K
13:28 77.08 77.08 77.08 77.08 0.4K
13:29 77.08 77.08 77.06 77.07 2.0K
13:30 77.07 77.07 77.07 77.07 1.1K
13:31 77.07 77.07 77.03 77.06 3.3K
13:32 77.05 77.05 77.03 77.04 1.6K
13:33 77.04 77.04 77.04 77.04 0.6K
13:34 77.05 77.05 77.00 77.00 1.8K
13:35 76.98 77.00 76.98 77.00 2.4K
13:36 76.99 76.99 76.97 76.97 1.2K
13:37 76.95 77.01 76.94 77.01 5.5K
13:38 77.01 77.01 76.99 76.99 1.6K
13:39 77.01 77.02 77.01 77.01 2.1K
13:40 77.03 77.03 77.03 77.03 0.4K
13:41 77.02 77.03 77.02 77.03 1.6K
13:42 77.04 77.06 76.98 76.98 5.6K
13:43 76.97 76.99 76.97 76.99 2.3K
13:44 77.01 77.04 77.01 77.04 2.0K
13:45 77.04 77.04 77.03 77.03 1.7K
13:46 76.98 76.98 76.98 76.97 0.6K
13:47 77.01 77.01 77.01 77.01 1.3K
13:48 77.01 77.01 77.01 77.01 1.0K
13:49 77.02 77.05 77.02 77.05 2.5K
13:50 77.00 77.00 77.00 77.00 1.1K
13:51 77.05 77.05 77.03 77.03 1.4K
13:52 77.03 77.03 77.03 77.03 0.9K
13:53 77.02 77.02 77.00 77.02 1.1K
13:54 77.00 77.00 77.00 77.00 0.2K
13:55 77.01 77.04 77.01 77.04 2.5K
13:56 77.03 77.03 76.99 77.00 4.5K
13:57 77.01 77.01 77.00 77.00 2.5K
13:58 77.00 77.00 76.99 76.99 1.9K
13:59 76.99 76.99 76.98 76.98 2.5K
14:00 76.98 77.00 76.96 76.96 4.6K
14:01 76.92 76.93 76.92 76.93 1.0K
14:03 76.93 76.98 76.93 76.97 3.6K
14:04 76.96 76.96 76.91 76.95 3.7K
14:05 76.96 76.98 76.96 76.97 4.0K
14:06 76.99 77.00 76.96 76.99 2.6K
14:07 76.99 76.99 76.99 76.99 0.2K
14:08 77.01 77.03 77.01 77.03 3.2K
14:09 77.03 77.04 77.02 77.02 1.7K
14:10 77.02 77.02 76.98 76.98 3.3K
14:11 76.96 76.96 76.95 76.95 1.4K
14:12 76.95 76.97 76.95 76.97 2.1K
14:13 76.96 76.96 76.96 76.96 0.8K
14:14 76.97 76.97 76.93 76.93 7.8K
14:16 76.93 76.93 76.93 76.93 1.1K
14:17 76.96 76.96 76.95 76.95 2.6K
14:18 76.95 76.95 76.95 76.94 0.8K
14:19 76.98 76.99 76.95 76.95 4.1K
14:20 76.96 76.96 76.94 76.95 1.7K
14:21 76.95 76.98 76.95 76.97 3.4K
14:22 77.01 77.01 77.01 77.01 1.0K
14:23 77.03 77.04 77.03 77.04 1.9K
14:24 77.02 77.04 76.97 76.98 15.7K
14:25 76.96 76.99 76.96 76.99 0.7K
14:26 76.99 77.00 76.92 76.92 5.8K
14:27 76.89 76.89 76.89 76.89 0.3K
14:28 76.87 76.89 76.87 76.88 1.8K
14:29 76.89 76.91 76.88 76.91 2.4K
14:30 76.91 76.94 76.91 76.93 1.2K
14:31 76.93 76.95 76.93 76.94 1.8K
14:32 76.92 76.95 76.90 76.94 1.1K
14:33 76.93 76.94 76.90 76.90 1.4K
14:34 76.90 76.93 76.90 76.93 3.4K
14:35 76.99 77.05 76.99 77.05 74.6K
14:36 77.06 77.06 77.04 77.04 7.8K
14:37 77.04 77.15 77.03 77.15 24.0K
14:38 77.17 77.19 77.14 77.14 4.1K
14:39 77.13 77.14 77.13 77.14 2.1K
14:40 77.16 77.20 77.15 77.19 2.9K
14:41 77.20 77.21 77.17 77.21 13.3K
14:42 77.22 77.24 77.18 77.24 3.2K
14:43 77.24 77.25 77.19 77.19 6.5K
14:44 77.24 77.24 77.23 77.22 3.5K
14:45 77.22 77.26 77.22 77.26 14.3K
14:46 77.27 77.39 77.27 77.39 8.5K
14:47 77.40 77.40 77.37 77.38 14.4K
14:48 77.38 77.44 77.38 77.44 3.6K
14:49 77.45 77.46 77.40 77.41 23.5K
14:50 77.41 77.43 77.39 77.39 8.6K
14:51 77.38 77.41 77.38 77.39 4.0K
14:52 77.39 77.43 77.39 77.42 2.9K
14:53 77.40 77.44 77.40 77.44 1.5K
14:54 77.44 77.44 77.41 77.41 2.9K
14:55 77.41 77.44 77.41 77.44 4.2K
14:56 77.44 77.45 77.44 77.45 2.5K
14:57 77.46 77.47 77.45 77.47 6.0K
14:58 77.46 77.47 77.45 77.47 3.3K
14:59 77.47 77.47 77.43 77.44 12.9K
15:00 77.45 77.45 77.45 77.45 5.4K
15:01 77.45 77.45 77.45 77.44 2.3K
15:02 77.46 77.47 77.46 77.47 1.5K
15:03 77.47 77.48 77.45 77.44 5.4K
15:04 77.46 77.51 77.46 77.50 5.5K
15:05 77.51 77.52 77.48 77.47 5.9K
15:06 77.51 77.52 77.48 77.52 14.8K
15:07 77.49 77.55 77.49 77.55 6.8K
15:08 77.55 77.55 77.54 77.55 3.0K
15:09 77.55 77.55 77.54 77.54 2.2K
15:10 77.52 77.52 77.46 77.46 4.1K
15:11 77.47 77.53 77.47 77.53 6.0K
15:12 77.52 77.55 77.52 77.55 3.3K
15:13 77.55 77.55 77.50 77.50 4.9K
15:14 77.50 77.50 77.50 77.50 1.6K
15:15 77.52 77.52 77.47 77.49 33.4K
15:16 77.48 77.48 77.45 77.45 14.5K
15:17 77.45 77.50 77.45 77.50 7.0K
15:18 77.52 77.54 77.52 77.54 2.8K
15:19 77.54 77.54 77.54 77.54 2.5K
15:20 77.56 77.57 77.56 77.57 3.8K
15:21 77.56 77.57 77.56 77.57 4.3K
15:22 77.57 77.57 77.57 77.57 1.2K
15:23 77.57 77.58 77.56 77.56 5.0K
15:24 77.57 77.58 77.57 77.58 7.9K
15:25 77.59 77.59 77.56 77.56 2.9K
15:26 77.56 77.57 77.56 77.57 5.5K
15:27 77.58 77.60 77.58 77.59 6.8K
15:28 77.59 77.59 77.59 77.59 2.6K
15:29 77.59 77.60 77.57 77.57 3.4K
15:30 77.57 77.57 77.54 77.57 8.9K
15:31 77.58 77.58 77.57 77.57 2.2K
15:32 77.58 77.58 77.57 77.57 6.4K
15:33 77.58 77.58 77.57 77.58 4.0K
15:34 77.57 77.60 77.57 77.59 10.2K
15:35 77.59 77.59 77.59 77.58 3.0K
15:36 77.59 77.59 77.53 77.54 5.1K
15:37 77.54 77.55 77.54 77.55 4.9K
15:38 77.55 77.56 77.54 77.55 20.1K
15:39 77.55 77.55 77.51 77.51 4.8K
15:40 77.49 77.51 77.47 77.50 43.5K
15:41 77.45 77.46 77.44 77.45 7.2K
15:42 77.51 77.52 77.51 77.51 6.3K
15:43 77.53 77.55 77.53 77.54 3.2K
15:44 77.58 77.58 77.57 77.57 9.2K
15:45 77.57 77.57 77.55 77.56 4.5K
15:46 77.55 77.56 77.54 77.54 13.3K
15:47 77.53 77.53 77.52 77.52 4.4K
15:48 77.53 77.54 77.52 77.53 6.3K
15:49 77.52 77.55 77.52 77.52 6.5K
15:50 77.52 77.55 77.50 77.53 15.4K
15:51 77.53 77.56 77.52 77.54 18.0K
15:52 77.55 77.57 77.55 77.57 5.3K
15:53 77.55 77.55 77.51 77.51 6.9K
15:54 77.51 77.53 77.50 77.52 13.3K
15:55 77.52 77.66 77.52 77.66 25.1K
15:56 77.66 77.68 77.65 77.68 19.2K
15:57 77.66 77.69 77.66 77.66 20.8K
15:58 77.65 77.66 77.62 77.64 25.3K
15:59 77.64 77.71 77.64 77.67 772.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据