Unusual Machines Inc

UMAC
🏛️ 美国 →
15.64
最后更新: 2025-10-08
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 13.95 15.00 13.45 13.74 282.7K
09:32 13.60 13.67 13.60 13.61 18.9K
09:33 13.55 13.58 13.53 13.53 10.8K
09:34 13.53 13.53 13.49 13.49 22.6K
09:35 13.48 13.48 13.31 13.46 40.8K
09:36 13.59 13.80 13.55 13.74 30.3K
09:37 13.76 13.84 13.65 13.65 27.4K
09:38 13.71 13.74 13.67 13.67 7.7K
09:39 13.68 13.73 13.68 13.70 12.8K
09:40 13.65 13.65 13.44 13.44 11.6K
09:41 13.45 13.45 13.15 13.15 19.6K
09:42 13.15 13.19 13.02 13.08 33.1K
09:43 13.05 13.05 12.80 12.80 78.4K
09:44 12.85 12.85 12.76 12.80 17.1K
09:45 12.76 12.76 12.64 12.69 32.1K
09:46 12.72 12.77 12.71 12.71 18.3K
09:47 12.62 12.62 12.50 12.50 33.8K
09:48 12.33 12.76 12.33 12.76 79.7K
09:49 12.70 12.79 12.67 12.76 8.1K
09:50 12.78 12.82 12.78 12.82 6.7K
09:51 12.86 12.86 12.70 12.75 16.5K
09:52 12.72 12.72 12.51 12.51 19.0K
09:53 12.58 12.58 12.36 12.36 17.4K
09:54 12.14 12.30 12.14 12.30 44.2K
09:55 12.33 12.36 12.22 12.27 16.3K
09:56 12.26 12.31 12.21 12.31 15.8K
09:57 12.31 12.51 12.31 12.48 14.5K
09:58 12.47 12.47 12.36 12.45 12.6K
09:59 12.43 12.60 12.39 12.51 15.0K
10:00 12.52 12.57 12.47 12.47 12.0K
10:01 12.48 12.67 12.48 12.67 15.2K
10:02 12.67 12.75 12.63 12.69 10.2K
10:03 12.69 12.70 12.64 12.70 5.6K
10:04 12.70 12.88 12.70 12.88 12.6K
10:05 12.85 12.87 12.84 12.86 12.1K
10:06 12.86 12.88 12.80 12.82 7.2K
10:07 12.82 12.82 12.78 12.79 3.6K
10:08 12.79 12.82 12.75 12.77 10.9K
10:09 12.79 12.82 12.76 12.82 8.4K
10:10 12.82 12.82 12.76 12.82 7.4K
10:11 12.79 12.79 12.58 12.58 22.3K
10:12 12.58 12.64 12.57 12.57 4.9K
10:13 12.50 12.56 12.43 12.56 31.7K
10:14 12.49 12.71 12.49 12.71 13.2K
10:15 12.71 12.71 12.52 12.52 11.3K
10:16 12.56 12.56 12.43 12.43 11.9K
10:17 12.48 12.54 12.47 12.54 6.7K
10:18 12.53 12.53 12.45 12.48 2.4K
10:19 12.54 12.59 12.50 12.54 1.8K
10:20 12.55 12.63 12.55 12.58 7.2K
10:21 12.57 12.62 12.57 12.60 9.8K
10:22 12.51 12.64 12.51 12.56 5.2K
10:23 12.56 12.69 12.56 12.69 3.0K
10:24 12.69 12.70 12.68 12.68 3.0K
10:25 12.68 12.68 12.63 12.66 1.5K
10:26 12.67 12.72 12.67 12.72 6.6K
10:27 12.72 12.77 12.69 12.70 6.3K
10:28 12.69 12.69 12.66 12.69 4.6K
10:29 12.69 12.69 12.65 12.65 6.9K
10:30 12.65 12.65 12.57 12.58 4.9K
10:31 12.58 12.63 12.58 12.61 2.8K
10:32 12.61 12.75 12.61 12.75 9.8K
10:33 12.75 12.75 12.75 12.75 1.6K
10:34 12.69 12.85 12.69 12.85 4.3K
10:35 12.85 12.85 12.82 12.85 3.3K
10:36 12.83 12.88 12.83 12.85 4.0K
10:37 12.82 12.87 12.82 12.87 10.5K
10:38 12.87 12.87 12.83 12.84 2.2K
10:39 12.86 12.86 12.86 12.86 3.5K
10:40 12.86 12.86 12.81 12.84 1.6K
10:41 12.79 12.79 12.69 12.74 5.4K
10:42 12.74 12.74 12.70 12.73 1.5K
10:43 12.79 12.83 12.79 12.80 3.1K
10:44 12.82 12.82 12.78 12.79 2.8K
10:45 12.79 12.79 12.70 12.75 1.6K
10:46 12.75 12.75 12.66 12.66 1.1K
10:47 12.66 12.66 12.53 12.55 5.3K
10:48 12.53 12.56 12.53 12.56 1.9K
10:49 12.56 12.56 12.56 12.56 4.7K
10:50 12.56 12.64 12.56 12.63 1.5K
10:51 12.64 12.64 12.57 12.57 1.3K
10:52 12.56 12.56 12.51 12.51 5.9K
10:53 12.53 12.57 12.53 12.55 3.1K
10:54 12.55 12.55 12.37 12.44 15.3K
10:55 12.49 12.51 12.45 12.49 4.3K
10:56 12.50 12.57 12.50 12.57 3.3K
10:57 12.57 12.58 12.51 12.51 4.3K
10:58 12.51 12.54 12.51 12.53 0.9K
10:59 12.52 12.52 12.51 12.51 1.1K
11:00 12.51 12.55 12.50 12.50 3.4K
11:01 12.51 12.55 12.51 12.55 0.9K
11:02 12.53 12.53 12.45 12.45 6.5K
11:03 12.45 12.48 12.45 12.47 2.8K
11:04 12.47 12.47 12.45 12.45 0.6K
11:05 12.45 12.45 12.40 12.40 2.5K
11:06 12.40 12.41 12.35 12.35 6.9K
11:07 12.35 12.35 12.30 12.30 3.3K
11:08 12.30 12.30 12.23 12.23 9.2K
11:09 12.23 12.26 12.15 12.26 25.8K
11:10 12.32 12.33 12.28 12.33 5.8K
11:11 12.28 12.38 12.28 12.36 5.3K
11:12 12.36 12.36 12.32 12.32 1.2K
11:13 12.28 12.33 12.28 12.33 2.7K
11:14 12.30 12.33 12.30 12.33 3.8K
11:15 12.33 12.38 12.33 12.38 5.3K
11:16 12.40 12.40 12.38 12.38 5.4K
11:17 12.32 12.50 12.32 12.50 9.3K
11:18 12.50 12.50 12.50 12.50 0.2K
11:19 12.50 12.50 12.48 12.50 3.8K
11:20 12.50 12.50 12.48 12.50 1.7K
11:21 12.50 12.50 12.46 12.48 3.6K
11:22 12.43 12.54 12.43 12.54 3.0K
11:23 12.43 12.50 12.43 12.48 1.9K
11:24 12.43 12.44 12.43 12.44 1.6K
11:25 12.44 12.44 12.40 12.40 1.9K
11:26 12.40 12.42 12.37 12.37 2.0K
11:27 12.34 12.35 12.34 12.35 5.7K
11:28 12.30 12.32 12.26 12.32 13.2K
11:29 12.23 12.28 12.23 12.27 3.6K
11:30 12.28 12.28 12.13 12.13 14.2K
11:31 12.19 12.19 12.14 12.15 7.9K
11:32 12.16 12.16 12.05 12.07 35.2K
11:33 12.12 12.18 12.01 12.18 9.9K
11:34 12.12 12.17 12.07 12.17 8.7K
11:35 12.13 12.13 12.07 12.07 8.7K
11:36 12.07 12.10 12.04 12.04 5.0K
11:37 12.03 12.18 12.03 12.18 18.0K
11:38 12.14 12.16 12.14 12.16 4.5K
11:39 12.16 12.25 12.16 12.25 4.3K
11:40 12.25 12.25 12.15 12.17 2.8K
11:41 12.11 12.15 12.07 12.12 11.6K
11:42 12.12 12.12 12.12 12.12 2.7K
11:43 12.13 12.18 12.07 12.07 3.5K
11:44 12.16 12.16 12.13 12.15 4.1K
11:45 12.10 12.18 12.10 12.15 4.4K
11:46 12.15 12.23 12.15 12.23 3.7K
11:47 12.23 12.26 12.23 12.24 2.0K
11:48 12.23 12.23 12.22 12.23 4.2K
11:49 12.23 12.24 12.18 12.24 5.3K
11:50 12.24 12.24 12.24 12.24 0.6K
11:51 12.24 12.30 12.24 12.30 7.4K
11:52 12.30 12.34 12.30 12.32 3.1K
11:53 12.32 12.32 12.32 12.32 1.8K
11:54 12.32 12.32 12.24 12.27 1.5K
11:55 12.27 12.31 12.27 12.31 1.1K
11:56 12.27 12.32 12.27 12.32 2.4K
11:57 12.32 12.32 12.30 12.30 0.5K
11:58 12.30 12.34 12.30 12.34 0.8K
11:59 12.34 12.34 12.30 12.30 0.9K
12:00 12.31 12.32 12.29 12.29 1.9K
12:01 12.30 12.35 12.30 12.35 6.3K
12:02 12.41 12.41 12.36 12.37 2.8K
12:03 12.37 12.37 12.34 12.34 1.1K
12:04 12.34 12.34 12.28 12.29 2.4K
12:05 12.29 12.29 12.27 12.27 0.6K
12:06 12.35 12.35 12.25 12.25 15.3K
12:07 12.23 12.23 12.15 12.18 4.6K
12:08 12.20 12.20 12.18 12.20 5.4K
12:09 12.22 12.23 12.15 12.15 4.0K
12:10 12.15 12.22 12.15 12.17 0.4K
12:11 12.17 12.17 12.16 12.16 2.3K
12:12 12.16 12.16 12.10 12.10 1.8K
12:13 12.10 12.13 12.10 12.13 1.5K
12:14 12.13 12.13 12.03 12.05 8.9K
12:15 12.05 12.10 12.04 12.10 9.0K
12:16 12.11 12.11 12.07 12.09 4.6K
12:17 12.07 12.15 12.07 12.13 12.6K
12:18 12.03 12.09 12.03 12.09 5.9K
12:19 12.09 12.09 12.00 12.01 8.5K
12:20 12.01 12.05 12.01 12.05 1.1K
12:21 12.03 12.03 12.03 12.03 23.0K
12:22 12.01 12.01 12.01 12.01 5.3K
12:23 12.03 12.03 12.01 12.01 20.4K
12:24 12.01 12.01 11.93 11.93 65.3K
12:25 11.96 11.96 11.89 11.89 18.9K
12:26 11.90 12.00 11.90 12.00 4.2K
12:27 12.00 12.00 11.96 11.96 2.7K
12:28 11.99 11.99 11.94 11.94 2.3K
12:29 11.94 11.94 11.89 11.91 4.2K
12:30 11.91 11.91 11.86 11.86 4.4K
12:31 11.98 12.09 11.98 12.09 28.5K
12:32 12.08 12.18 12.08 12.10 8.9K
12:33 12.09 12.14 12.09 12.14 2.5K
12:34 12.14 12.20 12.14 12.19 7.1K
12:35 12.16 12.18 12.16 12.18 9.4K
12:36 12.22 12.22 12.05 12.05 2.3K
12:37 12.05 12.15 12.05 12.15 0.6K
12:38 12.15 12.20 12.15 12.20 1.2K
12:39 12.20 12.20 12.20 12.20 0.0K
12:40 12.19 12.19 12.18 12.18 0.9K
12:41 12.18 12.18 12.11 12.11 1.8K
12:42 12.11 12.19 12.11 12.19 0.2K
12:43 12.19 12.19 12.13 12.19 0.8K
12:44 12.19 12.19 12.14 12.16 3.0K
12:45 12.16 12.17 12.16 12.17 0.5K
12:46 12.19 12.19 12.13 12.13 1.1K
12:47 12.13 12.13 12.12 12.12 0.5K
12:48 12.13 12.13 12.06 12.06 3.8K
12:49 12.06 12.06 12.06 12.06 0.5K
12:50 12.06 12.16 12.06 12.16 1.4K
12:51 12.16 12.23 12.16 12.23 5.0K
12:52 12.23 12.26 12.23 12.25 1.9K
12:53 12.27 12.27 12.27 12.27 1.6K
12:54 12.27 12.29 12.27 12.29 1.8K
12:55 12.40 12.42 12.27 12.27 5.4K
12:56 12.27 12.41 12.27 12.41 0.4K
12:57 12.41 12.41 12.36 12.36 0.8K
12:58 12.36 12.36 12.35 12.35 1.8K
12:59 12.34 12.34 12.34 12.34 0.9K
13:00 12.27 12.27 12.27 12.27 0.5K
13:01 12.27 12.27 12.26 12.26 4.3K
13:02 12.26 12.26 12.26 12.26 0.2K
13:03 12.26 12.26 12.26 12.26 3.7K
13:04 12.27 12.27 12.23 12.23 6.0K
13:05 12.23 12.23 12.20 12.21 1.2K
13:06 12.27 12.29 12.26 12.29 2.7K
13:07 12.29 12.33 12.29 12.33 0.8K
13:08 12.33 12.33 12.29 12.29 0.9K
13:09 12.28 12.28 12.28 12.28 1.3K
13:10 12.28 12.28 12.28 12.28 0.0K
13:11 12.33 12.36 12.33 12.36 1.0K
13:12 12.36 12.38 12.36 12.38 1.3K
13:13 12.42 12.42 12.41 12.41 1.2K
13:14 12.41 12.52 12.41 12.52 10.8K
13:15 12.52 12.52 12.48 12.48 2.9K
13:16 12.48 12.54 12.48 12.52 1.6K
13:17 12.52 12.54 12.52 12.54 2.3K
13:18 12.52 12.52 12.52 12.52 1.7K
13:19 12.47 12.47 12.47 12.47 0.9K
13:20 12.47 12.47 12.47 12.47 0.2K
13:21 12.52 12.52 12.52 12.52 1.3K
13:22 12.49 12.52 12.48 12.48 4.2K
13:23 12.45 12.46 12.42 12.42 0.5K
13:24 12.42 12.43 12.42 12.43 3.5K
13:25 12.43 12.43 12.38 12.39 0.7K
13:26 12.39 12.39 12.39 12.39 3.1K
13:27 12.44 12.44 12.44 12.44 1.0K
13:28 12.44 12.44 12.44 12.44 0.4K
13:29 12.39 12.44 12.39 12.44 1.8K
13:30 12.44 12.44 12.43 12.43 0.7K
13:31 12.43 12.43 12.41 12.41 0.7K
13:32 12.41 12.41 12.40 12.40 2.0K
13:33 12.42 12.42 12.40 12.40 0.8K
13:34 12.40 12.40 12.38 12.38 0.9K
13:35 12.38 12.42 12.38 12.42 0.7K
13:36 12.42 12.45 12.42 12.45 1.5K
13:37 12.45 12.45 12.39 12.39 0.7K
13:38 12.38 12.38 12.37 12.37 1.9K
13:39 12.37 12.37 12.36 12.36 0.9K
13:40 12.36 12.44 12.36 12.44 1.0K
13:41 12.44 12.44 12.40 12.40 1.6K
13:42 12.40 12.42 12.40 12.42 1.0K
13:43 12.42 12.42 12.39 12.39 0.6K
13:44 12.39 12.39 12.37 12.37 1.1K
13:45 12.37 12.37 12.37 12.37 0.7K
13:46 12.37 12.38 12.37 12.38 0.4K
13:47 12.38 12.38 12.35 12.35 0.8K
13:48 12.35 12.35 12.30 12.30 3.3K
13:49 12.30 12.30 12.20 12.20 2.3K
13:50 12.24 12.24 12.24 12.24 1.4K
13:51 12.24 12.26 12.24 12.26 0.8K
13:52 12.26 12.26 12.24 12.25 0.6K
13:53 12.23 12.26 12.20 12.20 1.7K
13:54 12.21 12.21 12.14 12.17 6.1K
13:55 12.17 12.17 12.17 12.17 1.3K
13:56 12.18 12.18 12.18 12.18 1.5K
13:57 12.18 12.18 12.18 12.18 0.1K
13:58 12.17 12.17 12.17 12.17 0.3K
13:59 12.17 12.17 12.15 12.15 0.8K
14:00 12.25 12.25 12.24 12.24 2.5K
14:01 12.24 12.24 12.18 12.18 0.5K
14:02 12.18 12.18 12.18 12.18 0.2K
14:03 12.18 12.18 12.18 12.18 0.1K
14:04 12.22 12.22 12.20 12.20 1.1K
14:05 12.20 12.20 12.20 12.20 0.5K
14:06 12.20 12.23 12.20 12.23 0.4K
14:07 12.23 12.26 12.23 12.26 0.6K
14:08 12.26 12.26 12.26 12.26 0.4K
14:09 12.26 12.35 12.26 12.35 2.0K
14:10 12.33 12.36 12.33 12.36 1.5K
14:11 12.36 12.37 12.36 12.36 1.5K
14:12 12.36 12.37 12.33 12.33 1.8K
14:13 12.33 12.43 12.33 12.43 1.1K
14:14 12.36 12.37 12.36 12.36 1.1K
14:15 12.36 12.36 12.34 12.34 1.5K
14:16 12.40 12.40 12.40 12.40 3.6K
14:17 12.40 12.40 12.40 12.40 0.8K
14:18 12.40 12.45 12.40 12.44 0.3K
14:19 12.44 12.47 12.44 12.47 1.3K
14:20 12.47 12.47 12.47 12.47 0.8K
14:21 12.47 12.47 12.47 12.47 0.6K
14:22 12.47 12.47 12.47 12.47 2.4K
14:23 12.47 12.47 12.47 12.47 0.1K
14:24 12.47 12.47 12.46 12.46 4.6K
14:25 12.49 12.49 12.47 12.47 0.5K
14:26 12.47 12.50 12.47 12.50 0.4K
14:27 12.50 12.50 12.50 12.50 0.7K
14:28 12.50 12.50 12.50 12.50 0.4K
14:29 12.59 12.59 12.58 12.58 2.8K
14:30 12.58 12.58 12.58 12.58 0.2K
14:31 12.58 12.58 12.52 12.55 1.3K
14:32 12.55 12.55 12.55 12.55 0.4K
14:33 12.47 12.47 12.47 12.47 1.3K
14:34 12.47 12.49 12.47 12.49 0.8K
14:35 12.49 12.49 12.46 12.47 1.4K
14:36 12.45 12.45 12.37 12.37 4.1K
14:37 12.39 12.42 12.39 12.42 1.1K
14:38 12.38 12.38 12.38 12.38 0.9K
14:39 12.38 12.38 12.38 12.38 0.1K
14:40 12.38 12.38 12.33 12.33 0.8K
14:41 12.33 12.35 12.33 12.35 1.1K
14:42 12.35 12.35 12.35 12.35 0.2K
14:43 12.34 12.36 12.33 12.36 3.2K
14:44 12.36 12.36 12.36 12.36 0.4K
14:45 12.37 12.37 12.36 12.36 0.6K
14:46 12.36 12.36 12.36 12.36 0.6K
14:47 12.38 12.38 12.38 12.38 0.4K
14:48 12.38 12.38 12.38 12.38 0.4K
14:49 12.37 12.40 12.37 12.40 2.3K
14:50 12.39 12.40 12.39 12.39 2.5K
14:51 12.37 12.39 12.35 12.39 1.3K
14:52 12.36 12.36 12.35 12.35 1.5K
14:53 12.35 12.35 12.35 12.35 0.9K
14:54 12.35 12.35 12.35 12.35 1.5K
14:55 12.37 12.37 12.36 12.36 0.8K
14:56 12.36 12.37 12.36 12.37 0.2K
14:57 12.37 12.37 12.35 12.35 0.4K
14:58 12.35 12.36 12.35 12.36 0.6K
14:59 12.35 12.35 12.33 12.33 2.2K
15:00 12.31 12.34 12.31 12.34 1.9K
15:01 12.34 12.34 12.32 12.32 0.7K
15:02 12.32 12.34 12.32 12.34 0.2K
15:03 12.34 12.38 12.34 12.38 0.6K
15:04 12.38 12.38 12.34 12.34 0.2K
15:05 12.31 12.31 12.31 12.31 0.5K
15:06 12.31 12.34 12.31 12.33 1.0K
15:07 12.33 12.33 12.30 12.32 3.4K
15:08 12.32 12.32 12.32 12.32 0.1K
15:09 12.32 12.32 12.32 12.32 0.7K
15:10 12.32 12.32 12.32 12.32 0.1K
15:11 12.30 12.32 12.30 12.30 4.8K
15:12 12.31 12.31 12.20 12.20 11.8K
15:13 12.20 12.25 12.20 12.24 1.9K
15:14 12.23 12.24 12.23 12.24 1.0K
15:15 12.24 12.24 12.24 12.24 0.4K
15:16 12.24 12.24 12.20 12.20 0.3K
15:17 12.20 12.22 12.19 12.22 0.6K
15:18 12.22 12.22 12.22 12.22 0.1K
15:19 12.22 12.22 12.22 12.22 2.1K
15:20 12.21 12.21 12.21 12.21 2.6K
15:21 12.15 12.17 12.15 12.17 1.4K
15:22 12.18 12.19 12.18 12.19 1.9K
15:23 12.19 12.19 12.19 12.19 1.0K
15:24 12.19 12.19 12.19 12.19 0.2K
15:25 12.19 12.19 12.17 12.17 1.2K
15:26 12.17 12.17 12.17 12.17 0.0K
15:27 12.17 12.17 12.12 12.12 4.1K
15:28 12.12 12.16 12.12 12.16 1.4K
15:29 12.16 12.17 12.16 12.16 2.0K
15:30 12.15 12.19 12.15 12.17 2.1K
15:31 12.14 12.14 12.12 12.12 3.2K
15:32 12.16 12.16 12.12 12.14 2.3K
15:33 12.10 12.13 12.10 12.10 1.8K
15:34 12.10 12.10 12.07 12.07 0.5K
15:35 12.07 12.16 12.07 12.16 4.7K
15:36 12.16 12.17 12.16 12.17 8.9K
15:37 12.16 12.20 12.16 12.19 3.0K
15:38 12.19 12.19 12.19 12.19 0.1K
15:39 12.19 12.22 12.19 12.20 16.3K
15:40 12.20 12.22 12.19 12.22 4.0K
15:41 12.22 12.22 12.10 12.11 2.9K
15:42 12.15 12.15 12.15 12.15 1.1K
15:43 12.19 12.19 12.10 12.10 4.4K
15:44 12.10 12.10 12.06 12.08 0.9K
15:45 12.12 12.15 12.12 12.15 6.0K
15:46 12.19 12.19 12.18 12.18 2.7K
15:47 12.18 12.19 12.18 12.18 8.1K
15:48 12.15 12.19 12.15 12.17 6.3K
15:49 12.22 12.22 12.20 12.21 5.7K
15:50 12.21 12.23 12.21 12.22 2.0K
15:51 12.25 12.30 12.25 12.30 7.6K
15:52 12.31 12.35 12.31 12.33 3.2K
15:53 12.32 12.35 12.32 12.35 4.8K
15:54 12.35 12.38 12.34 12.34 4.6K
15:55 12.34 12.39 12.34 12.39 1.2K
15:56 12.34 12.45 12.34 12.42 2.1K
15:57 12.42 12.50 12.40 12.50 4.4K
15:58 12.50 12.50 12.42 12.42 5.8K
15:59 12.44 12.47 12.44 12.47 3.6K
16:00 12.44 12.72 12.38 12.38 105.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据