宏盟集团（Omnicom）(奥姆尼康)

OMC
🏛️ 美国 →
79.13
最后更新: 2025-09-29
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 76.06 76.10 75.90 75.90 24.3K
09:31 75.94 76.29 75.94 76.14 21.1K
09:32 76.29 76.29 76.23 76.22 0.4K
09:33 76.24 76.36 76.24 76.36 2.3K
09:35 76.23 76.45 76.23 76.45 0.7K
09:36 76.39 76.45 76.38 76.45 2.0K
09:37 76.52 76.52 76.49 76.51 3.3K
09:38 76.51 76.62 76.45 76.62 4.5K
09:39 76.65 76.67 76.58 76.58 3.3K
09:40 76.60 76.78 76.60 76.63 11.5K
09:41 76.73 76.73 76.61 76.73 2.0K
09:42 76.56 76.58 76.56 76.58 1.1K
09:43 76.62 76.62 76.44 76.54 3.9K
09:44 76.53 76.60 76.50 76.54 6.2K
09:45 76.54 76.54 76.30 76.30 20.0K
09:46 76.34 76.49 76.34 76.45 7.9K
09:47 76.47 76.47 76.37 76.38 1.6K
09:48 76.43 76.43 76.37 76.42 3.5K
09:49 76.42 76.45 76.42 76.44 1.6K
09:50 76.49 76.58 76.49 76.58 2.2K
09:51 76.61 76.63 76.61 76.63 1.8K
09:52 76.68 76.68 76.68 76.68 1.4K
09:53 76.76 76.82 76.76 76.82 1.2K
09:54 76.86 76.86 76.78 76.78 3.8K
09:55 76.78 76.78 76.68 76.68 2.2K
09:56 76.69 76.70 76.66 76.70 2.6K
09:57 76.70 76.70 76.52 76.52 10.1K
09:58 76.57 76.63 76.57 76.63 2.0K
09:59 76.63 76.63 76.55 76.60 2.4K
10:00 76.60 76.67 76.58 76.67 6.4K
10:01 76.63 76.63 76.53 76.56 7.4K
10:02 76.56 76.65 76.53 76.61 17.0K
10:03 76.58 76.58 76.53 76.54 3.8K
10:04 76.50 76.59 76.50 76.58 5.4K
10:05 76.59 76.59 76.59 76.58 2.0K
10:06 76.55 76.57 76.49 76.57 2.8K
10:07 76.50 76.60 76.50 76.60 6.3K
10:08 76.64 76.66 76.64 76.66 1.7K
10:09 76.57 76.59 76.57 76.58 2.8K
10:10 76.59 76.60 76.54 76.57 4.8K
10:11 76.54 76.60 76.54 76.60 1.8K
10:12 76.57 76.57 76.54 76.54 3.2K
10:13 76.55 76.58 76.55 76.58 2.2K
10:14 76.57 76.64 76.56 76.64 6.7K
10:15 76.62 76.62 76.56 76.58 9.4K
10:16 76.54 76.54 76.50 76.50 7.9K
10:17 76.52 76.53 76.44 76.44 4.7K
10:18 76.47 76.49 76.47 76.49 2.1K
10:19 76.49 76.49 76.45 76.49 4.2K
10:20 76.49 76.51 76.44 76.46 14.6K
10:21 76.43 76.50 76.42 76.46 6.2K
10:22 76.48 76.56 76.48 76.55 3.6K
10:23 76.57 76.68 76.57 76.68 4.1K
10:24 76.64 76.64 76.60 76.60 1.8K
10:25 76.66 76.68 76.63 76.63 4.2K
10:26 76.67 76.74 76.67 76.74 1.7K
10:27 76.74 76.86 76.74 76.83 2.5K
10:28 76.82 76.82 76.77 76.77 5.7K
10:29 76.77 76.77 76.75 76.76 3.0K
10:30 76.75 76.75 76.63 76.71 34.0K
10:31 76.67 76.68 76.63 76.63 7.5K
10:32 76.64 76.64 76.58 76.58 2.4K
10:33 76.55 76.56 76.53 76.53 1.7K
10:34 76.54 76.61 76.54 76.57 6.0K
10:35 76.58 76.58 76.55 76.55 2.5K
10:36 76.56 76.64 76.56 76.64 5.9K
10:37 76.62 76.65 76.59 76.58 8.0K
10:38 76.57 76.59 76.57 76.59 3.7K
10:39 76.59 76.60 76.59 76.58 2.2K
10:40 76.58 76.62 76.58 76.59 4.3K
10:41 76.61 76.62 76.60 76.60 8.5K
10:42 76.58 76.59 76.58 76.58 2.3K
10:43 76.61 76.64 76.61 76.62 3.1K
10:44 76.63 76.67 76.63 76.66 7.3K
10:45 76.66 76.71 76.64 76.71 11.1K
10:46 76.71 76.77 76.71 76.77 20.1K
10:47 76.80 76.95 76.80 76.95 23.1K
10:48 76.99 76.99 76.89 76.92 4.4K
10:49 76.95 76.95 76.89 76.89 3.1K
10:50 76.87 76.87 76.85 76.85 3.5K
10:51 76.84 76.85 76.81 76.81 3.9K
10:52 76.83 76.86 76.83 76.84 3.0K
10:53 76.84 76.87 76.80 76.87 7.2K
10:54 76.86 76.89 76.86 76.88 5.0K
10:55 76.87 76.88 76.85 76.85 7.4K
10:56 76.84 76.84 76.80 76.80 2.9K
10:57 76.80 76.90 76.78 76.90 6.9K
10:58 76.87 76.87 76.83 76.85 3.8K
10:59 76.81 76.85 76.81 76.85 2.5K
11:00 76.83 76.91 76.81 76.91 3.8K
11:01 76.91 76.94 76.87 76.94 3.4K
11:02 76.95 77.07 76.95 77.07 7.1K
11:03 77.04 77.04 77.00 77.00 4.3K
11:04 77.02 77.02 76.97 76.99 2.2K
11:05 76.98 76.98 76.88 76.88 3.4K
11:06 76.86 76.86 76.78 76.78 3.1K
11:07 76.77 76.77 76.74 76.74 4.6K
11:08 76.75 76.79 76.75 76.79 4.4K
11:09 76.79 76.83 76.77 76.77 5.3K
11:10 76.81 76.83 76.76 76.76 6.9K
11:11 76.77 76.77 76.75 76.76 2.3K
11:12 76.76 76.77 76.74 76.77 3.1K
11:13 76.75 76.75 76.71 76.71 3.8K
11:14 76.71 76.76 76.71 76.75 5.5K
11:15 76.75 76.78 76.73 76.75 3.2K
11:16 76.77 76.79 76.75 76.75 7.0K
11:17 76.76 76.76 76.76 76.76 0.6K
11:18 76.78 76.85 76.78 76.85 4.0K
11:19 76.84 76.84 76.81 76.81 2.4K
11:20 76.81 76.82 76.81 76.82 4.5K
11:21 76.80 76.80 76.77 76.77 2.4K
11:22 76.78 76.84 76.78 76.84 3.0K
11:23 76.83 76.89 76.83 76.89 4.6K
11:24 76.89 76.96 76.87 76.96 6.0K
11:25 76.92 76.92 76.89 76.90 3.0K
11:26 76.91 76.96 76.91 76.94 6.9K
11:27 76.92 76.95 76.92 76.95 2.7K
11:29 76.92 76.92 76.87 76.89 3.7K
11:30 76.91 76.93 76.90 76.93 3.7K
11:31 76.94 76.94 76.88 76.88 1.4K
11:32 76.92 76.92 76.92 76.92 1.4K
11:33 76.89 76.91 76.88 76.91 1.3K
11:34 76.90 76.92 76.90 76.92 2.2K
11:35 76.92 76.98 76.92 76.98 5.5K
11:36 76.96 76.96 76.92 76.92 3.5K
11:37 76.94 76.95 76.89 76.92 6.6K
11:38 76.92 76.92 76.88 76.90 1.9K
11:39 76.86 76.91 76.86 76.91 3.9K
11:40 76.92 76.93 76.92 76.92 3.6K
11:41 76.93 76.93 76.92 76.92 2.3K
11:42 76.91 76.92 76.91 76.92 1.5K
11:43 76.91 76.92 76.86 76.88 5.0K
11:44 76.89 76.89 76.89 76.89 1.6K
11:45 76.89 76.91 76.87 76.87 5.2K
11:46 76.91 76.91 76.89 76.89 1.0K
11:47 76.86 76.86 76.84 76.86 2.2K
11:48 76.85 76.90 76.85 76.90 2.6K
11:49 76.89 76.89 76.87 76.87 6.2K
11:50 76.88 76.91 76.88 76.90 5.0K
11:51 76.91 76.91 76.91 76.91 1.8K
11:52 76.93 76.93 76.93 76.93 1.8K
11:53 76.95 76.95 76.93 76.94 2.8K
11:54 76.94 76.94 76.94 76.94 0.8K
11:55 76.94 76.94 76.93 76.94 3.4K
11:56 76.95 76.95 76.94 76.94 0.9K
11:57 76.94 76.94 76.93 76.93 1.5K
11:58 76.95 76.95 76.95 76.94 2.4K
11:59 76.96 76.96 76.95 76.95 1.4K
12:00 76.96 76.97 76.96 76.97 4.2K
12:01 76.98 76.98 76.96 76.96 4.3K
12:02 76.97 76.97 76.96 76.97 3.0K
12:03 76.98 76.98 76.96 76.96 3.6K
12:04 76.95 76.96 76.95 76.96 1.9K
12:05 76.97 76.98 76.97 76.98 1.4K
12:06 76.96 76.96 76.95 76.94 3.1K
12:07 76.91 76.91 76.87 76.87 2.2K
12:08 76.86 76.86 76.82 76.82 2.4K
12:09 76.80 76.83 76.78 76.83 7.0K
12:10 76.85 76.85 76.82 76.85 2.9K
12:11 76.81 76.81 76.80 76.80 2.9K
12:12 76.83 76.90 76.83 76.90 8.2K
12:13 76.92 76.94 76.91 76.94 3.6K
12:14 76.93 76.93 76.92 76.92 3.0K
12:15 76.93 76.95 76.92 76.95 5.8K
12:16 76.96 77.04 76.96 77.04 1.6K
12:17 77.03 77.03 77.03 77.03 1.2K
12:18 77.03 77.05 77.03 77.04 1.8K
12:19 77.02 77.02 77.01 77.01 1.5K
12:20 77.01 77.01 77.00 77.00 2.7K
12:21 76.97 76.97 76.95 76.95 5.3K
12:22 76.99 77.01 76.99 77.01 3.0K
12:23 76.98 76.99 76.98 76.99 4.1K
12:24 76.97 77.00 76.97 77.00 2.2K
12:25 76.98 76.98 76.96 76.96 0.6K
12:26 76.97 76.98 76.96 76.98 2.2K
12:27 77.00 77.00 76.99 77.00 2.1K
12:28 77.01 77.02 77.01 77.02 2.2K
12:29 76.99 77.01 76.98 77.01 1.8K
12:30 77.02 77.02 77.02 77.02 2.9K
12:31 76.97 76.97 76.94 76.94 2.7K
12:33 76.90 76.92 76.90 76.92 3.5K
12:34 76.94 76.94 76.92 76.92 2.8K
12:35 76.92 76.92 76.87 76.87 2.9K
12:36 76.88 76.89 76.88 76.88 2.7K
12:37 76.92 76.95 76.91 76.91 7.1K
12:38 76.91 76.93 76.91 76.93 1.9K
12:39 76.95 76.95 76.94 76.94 3.9K
12:40 76.96 76.96 76.93 76.93 4.8K
12:42 76.91 76.91 76.90 76.90 2.1K
12:43 76.89 76.89 76.89 76.89 1.2K
12:44 76.89 76.89 76.89 76.89 2.2K
12:45 76.86 76.90 76.86 76.90 3.6K
12:46 76.90 76.90 76.87 76.88 3.4K
12:47 76.91 76.91 76.91 76.91 2.5K
12:48 76.91 76.92 76.90 76.90 2.1K
12:49 76.89 76.96 76.89 76.96 5.0K
12:50 76.94 76.95 76.94 76.95 1.2K
12:51 76.97 76.98 76.96 76.98 1.8K
12:52 76.97 76.98 76.97 76.98 2.0K
12:53 76.99 76.99 76.98 76.97 1.8K
12:54 76.98 77.03 76.98 77.03 4.7K
12:55 77.04 77.05 77.04 77.04 1.6K
12:56 77.04 77.05 77.01 77.01 2.9K
12:57 77.01 77.03 77.00 77.03 5.9K
12:58 77.03 77.03 77.03 77.03 0.5K
12:59 77.01 77.05 77.01 77.05 6.8K
13:00 77.02 77.02 76.95 76.95 15.2K
13:01 76.98 77.02 76.98 77.00 6.2K
13:02 77.05 77.07 77.04 77.07 3.0K
13:03 77.09 77.12 77.09 77.11 3.1K
13:04 77.12 77.12 77.12 77.12 2.5K
13:05 77.11 77.12 77.09 77.09 4.1K
13:06 77.09 77.09 77.06 77.06 1.7K
13:07 77.06 77.07 77.04 77.04 3.4K
13:08 77.02 77.03 77.00 77.03 3.3K
13:09 77.03 77.03 77.03 77.03 1.2K
13:10 77.02 77.11 77.00 77.11 3.5K
13:11 77.11 77.13 77.11 77.13 3.2K
13:12 77.10 77.10 77.10 77.10 0.2K
13:13 77.10 77.12 77.10 77.12 0.9K
13:14 77.12 77.14 77.11 77.11 3.4K
13:15 77.10 77.10 77.06 77.06 2.5K
13:16 77.09 77.09 77.05 77.05 5.4K
13:17 77.03 77.08 77.03 77.08 3.5K
13:18 77.11 77.11 77.08 77.08 3.8K
13:19 77.10 77.10 77.08 77.08 3.1K
13:20 77.12 77.12 77.12 77.12 4.5K
13:22 77.11 77.11 77.08 77.11 4.7K
13:23 77.11 77.11 77.10 77.11 2.2K
13:24 77.13 77.13 77.12 77.13 2.0K
13:25 77.13 77.15 77.13 77.15 2.5K
13:26 77.14 77.14 77.13 77.14 2.8K
13:27 77.15 77.15 77.13 77.13 1.5K
13:28 77.11 77.13 77.11 77.13 3.9K
13:29 77.13 77.13 77.12 77.13 1.7K
13:30 77.13 77.14 77.13 77.14 1.4K
13:31 77.14 77.24 77.14 77.23 23.9K
13:32 77.22 77.23 77.20 77.23 5.0K
13:33 77.24 77.24 77.22 77.24 4.6K
13:34 77.29 77.31 77.28 77.28 4.5K
13:35 77.35 77.35 77.32 77.32 4.4K
13:36 77.33 77.33 77.28 77.28 6.3K
13:37 77.31 77.31 77.28 77.29 5.7K
13:38 77.31 77.32 77.31 77.31 3.6K
13:39 77.30 77.30 77.25 77.25 4.0K
13:40 77.25 77.32 77.25 77.31 3.6K
13:41 77.29 77.32 77.29 77.32 3.1K
13:42 77.33 77.39 77.32 77.38 3.8K
13:43 77.37 77.37 77.33 77.33 4.0K
13:44 77.33 77.36 77.33 77.36 5.2K
13:45 77.36 77.41 77.36 77.41 3.7K
13:46 77.41 77.42 77.39 77.39 2.5K
13:47 77.39 77.42 77.39 77.42 2.6K
13:48 77.42 77.42 77.40 77.40 3.3K
13:49 77.44 77.49 77.44 77.49 5.7K
13:50 77.49 77.49 77.45 77.47 5.5K
13:51 77.46 77.48 77.39 77.42 13.0K
13:52 77.43 77.46 77.43 77.45 5.4K
13:53 77.43 77.44 77.38 77.45 7.2K
13:54 77.44 77.44 77.38 77.38 7.8K
13:55 77.37 77.38 77.35 77.35 4.7K
13:56 77.34 77.35 77.31 77.33 5.3K
13:57 77.32 77.33 77.29 77.30 5.3K
13:58 77.31 77.35 77.31 77.35 6.5K
13:59 77.36 77.44 77.36 77.44 8.0K
14:00 77.47 77.48 77.46 77.48 11.6K
14:01 77.48 77.50 77.48 77.50 4.6K
14:02 77.50 77.56 77.50 77.56 5.8K
14:03 77.56 77.62 77.56 77.62 4.6K
14:04 77.60 77.60 77.58 77.59 2.3K
14:05 77.59 77.61 77.58 77.61 5.2K
14:06 77.58 77.59 77.48 77.52 10.1K
14:07 77.52 77.55 77.51 77.51 4.2K
14:08 77.49 77.52 77.46 77.52 4.6K
14:09 77.51 77.51 77.50 77.50 2.4K
14:10 77.48 77.51 77.48 77.51 3.7K
14:11 77.52 77.52 77.52 77.52 0.8K
14:12 77.48 77.53 77.48 77.53 4.4K
14:13 77.53 77.53 77.49 77.49 3.2K
14:14 77.49 77.49 77.49 77.49 1.6K
14:15 77.52 77.54 77.52 77.54 3.0K
14:16 77.54 77.56 77.53 77.55 5.3K
14:17 77.50 77.50 77.49 77.49 1.7K
14:18 77.48 77.52 77.47 77.52 3.8K
14:19 77.51 77.51 77.49 77.50 1.8K
14:20 77.50 77.50 77.47 77.48 2.9K
14:21 77.50 77.52 77.50 77.52 2.5K
14:22 77.51 77.53 77.51 77.53 1.4K
14:23 77.51 77.51 77.50 77.50 9.8K
14:24 77.52 77.52 77.50 77.50 3.0K
14:25 77.50 77.52 77.50 77.52 2.5K
14:26 77.52 77.52 77.50 77.50 1.3K
14:27 77.53 77.53 77.52 77.52 3.1K
14:28 77.50 77.50 77.50 77.50 2.5K
14:29 77.44 77.44 77.41 77.41 3.3K
14:30 77.41 77.46 77.41 77.46 3.7K
14:31 77.46 77.47 77.46 77.47 3.2K
14:32 77.48 77.48 77.46 77.47 3.2K
14:33 77.47 77.47 77.47 77.47 2.8K
14:34 77.46 77.46 77.41 77.42 6.3K
14:35 77.42 77.49 77.42 77.49 4.5K
14:36 77.49 77.49 77.48 77.49 1.6K
14:37 77.50 77.51 77.46 77.47 3.2K
14:38 77.47 77.47 77.44 77.44 18.4K
14:39 77.45 77.47 77.45 77.46 3.0K
14:40 77.49 77.49 77.45 77.45 5.4K
14:42 77.45 77.45 77.42 77.42 2.9K
14:43 77.42 77.43 77.42 77.43 4.2K
14:44 77.42 77.47 77.41 77.47 4.7K
14:45 77.46 77.46 77.46 77.46 3.2K
14:46 77.47 77.49 77.47 77.49 3.4K
14:47 77.50 77.55 77.50 77.55 6.0K
14:48 77.54 77.58 77.52 77.59 4.5K
14:49 77.59 77.59 77.58 77.58 2.1K
14:50 77.61 77.63 77.61 77.63 3.9K
14:51 77.63 77.64 77.62 77.64 3.0K
14:52 77.62 77.62 77.53 77.53 7.2K
14:53 77.51 77.51 77.49 77.50 5.0K
14:54 77.51 77.51 77.48 77.48 6.2K
14:55 77.48 77.48 77.45 77.45 2.9K
14:56 77.42 77.42 77.40 77.41 3.4K
14:57 77.41 77.44 77.41 77.44 3.6K
14:58 77.43 77.43 77.40 77.40 2.2K
14:59 77.42 77.43 77.42 77.42 4.7K
15:00 77.42 77.46 77.42 77.44 7.4K
15:01 77.44 77.46 77.43 77.45 4.3K
15:02 77.44 77.44 77.44 77.44 1.7K
15:03 77.46 77.52 77.46 77.51 4.8K
15:04 77.51 77.51 77.49 77.49 1.6K
15:05 77.49 77.53 77.48 77.53 7.7K
15:06 77.54 77.57 77.54 77.57 3.6K
15:07 77.56 77.58 77.56 77.56 9.8K
15:08 77.57 77.57 77.53 77.53 9.2K
15:09 77.53 77.53 77.53 77.53 1.0K
15:10 77.48 77.51 77.46 77.51 6.2K
15:11 77.52 77.52 77.51 77.51 3.0K
15:12 77.53 77.53 77.50 77.50 1.9K
15:13 77.46 77.46 77.42 77.42 3.2K
15:14 77.43 77.44 77.43 77.44 7.0K
15:15 77.48 77.51 77.47 77.51 4.8K
15:16 77.51 77.51 77.51 77.51 1.7K
15:17 77.54 77.58 77.54 77.57 7.0K
15:18 77.60 77.60 77.60 77.60 0.8K
15:19 77.60 77.62 77.59 77.61 5.2K
15:20 77.61 77.62 77.60 77.62 4.6K
15:21 77.62 77.66 77.62 77.65 4.6K
15:22 77.64 77.64 77.56 77.56 4.1K
15:23 77.57 77.58 77.52 77.53 5.2K
15:24 77.52 77.52 77.51 77.51 2.5K
15:25 77.51 77.54 77.51 77.54 4.3K
15:26 77.53 77.53 77.48 77.49 4.4K
15:27 77.52 77.54 77.52 77.54 3.5K
15:28 77.53 77.54 77.53 77.53 2.8K
15:29 77.54 77.54 77.53 77.53 3.8K
15:30 77.55 77.56 77.54 77.54 6.5K
15:31 77.57 77.57 77.56 77.57 4.4K
15:32 77.60 77.60 77.59 77.59 6.1K
15:33 77.57 77.58 77.57 77.58 5.9K
15:34 77.59 77.67 77.59 77.67 14.5K
15:35 77.68 77.71 77.68 77.71 3.0K
15:36 77.72 77.72 77.72 77.72 4.7K
15:37 77.71 77.74 77.71 77.74 4.3K
15:38 77.74 77.74 77.73 77.73 4.8K
15:39 77.73 77.73 77.70 77.69 5.1K
15:40 77.70 77.70 77.66 77.67 6.5K
15:41 77.67 77.68 77.65 77.65 8.1K
15:42 77.65 77.66 77.65 77.66 3.3K
15:43 77.65 77.65 77.63 77.63 4.1K
15:44 77.62 77.62 77.58 77.58 7.2K
15:45 77.57 77.59 77.56 77.58 10.8K
15:46 77.56 77.58 77.56 77.57 7.8K
15:47 77.57 77.59 77.57 77.59 6.0K
15:48 77.58 77.58 77.54 77.54 11.4K
15:49 77.53 77.59 77.52 77.59 13.6K
15:50 77.61 77.72 77.61 77.72 31.2K
15:51 77.72 77.72 77.64 77.68 10.9K
15:52 77.69 77.69 77.62 77.64 11.6K
15:53 77.65 77.73 77.65 77.73 12.9K
15:54 77.75 77.83 77.71 77.83 26.2K
15:55 77.85 77.85 77.64 77.71 41.7K
15:56 77.72 77.74 77.70 77.72 31.9K
15:57 77.73 77.78 77.72 77.72 33.6K
15:58 77.72 77.85 77.72 77.85 76.8K
15:59 77.85 77.86 77.83 77.84 423.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据