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 11.72 11.82 11.35 11.74 162.3K
09:32 11.74 11.74 11.66 11.66 3.9K
09:33 11.63 11.63 11.51 11.54 22.4K
09:34 11.54 11.59 11.54 11.55 9.3K
09:35 11.55 11.73 11.55 11.73 7.1K
09:36 11.65 11.70 11.65 11.65 5.6K
09:37 11.73 11.87 11.70 11.84 20.6K
09:38 11.86 11.94 11.86 11.94 19.4K
09:39 11.99 12.02 11.98 12.02 17.3K
09:40 12.05 12.20 12.04 12.10 24.6K
09:41 12.10 12.10 11.91 11.91 27.3K
09:42 11.90 12.06 11.87 12.06 15.4K
09:43 12.06 12.09 12.06 12.07 7.8K
09:44 12.07 12.07 11.92 11.92 1.9K
09:45 11.90 11.94 11.85 11.94 5.1K
09:46 11.86 11.86 11.80 11.86 7.3K
09:47 11.81 11.81 11.72 11.79 7.7K
09:48 11.78 11.81 11.77 11.77 5.6K
09:49 11.77 11.77 11.70 11.72 5.2K
09:50 11.72 11.81 11.72 11.78 6.1K
09:51 11.78 12.00 11.78 12.00 18.3K
09:52 12.01 12.14 12.01 12.14 7.4K
09:53 12.14 12.31 12.14 12.31 27.3K
09:54 12.32 12.32 12.22 12.26 29.4K
09:55 12.26 12.33 12.26 12.33 17.5K
09:56 12.30 12.33 12.15 12.15 12.9K
09:57 12.09 12.14 12.09 12.13 15.6K
09:58 12.16 12.16 12.11 12.11 2.5K
09:59 12.11 12.24 12.11 12.24 10.2K
10:00 12.24 12.39 12.24 12.34 31.2K
10:01 12.37 12.61 12.37 12.61 15.9K
10:02 12.52 12.52 12.40 12.46 18.8K
10:03 12.46 12.53 12.46 12.46 5.1K
10:04 12.48 12.51 12.48 12.50 4.7K
10:05 12.50 12.50 12.45 12.45 13.0K
10:06 12.48 12.52 12.42 12.52 11.1K
10:07 12.57 12.57 12.48 12.48 9.2K
10:08 12.54 12.57 12.41 12.45 5.7K
10:09 12.40 12.43 12.40 12.41 3.8K
10:10 12.39 12.43 12.39 12.43 9.9K
10:11 12.49 12.57 12.49 12.57 9.0K
10:12 12.65 12.65 12.55 12.55 13.4K
10:13 12.55 12.65 12.55 12.63 4.7K
10:14 12.65 12.65 12.55 12.57 16.6K
10:15 12.57 12.57 12.40 12.40 5.2K
10:16 12.55 12.64 12.53 12.64 15.4K
10:17 12.62 12.62 12.47 12.47 7.1K
10:18 12.50 12.65 12.50 12.64 3.5K
10:19 12.64 12.64 12.62 12.62 0.2K
10:20 12.59 12.59 12.51 12.54 7.3K
10:21 12.49 12.49 12.48 12.48 6.7K
10:22 12.40 12.40 12.35 12.36 4.0K
10:23 12.36 12.53 12.36 12.51 11.8K
10:24 12.51 12.51 12.41 12.44 4.9K
10:25 12.44 12.44 12.44 12.44 1.0K
10:26 12.44 12.46 12.41 12.41 6.4K
10:27 12.41 12.46 12.41 12.46 3.8K
10:28 12.46 12.55 12.46 12.55 2.2K
10:29 12.54 12.54 12.54 12.54 1.0K
10:30 12.54 12.54 12.50 12.54 1.3K
10:31 12.54 12.54 12.54 12.54 3.1K
10:32 12.54 12.56 12.46 12.46 5.8K
10:33 12.48 12.48 12.45 12.45 1.8K
10:34 12.45 12.45 12.45 12.45 2.1K
10:35 12.43 12.44 12.40 12.40 3.2K
10:36 12.30 12.33 12.30 12.30 10.4K
10:37 12.32 12.45 12.32 12.45 2.4K
10:38 12.45 12.45 12.39 12.43 2.5K
10:39 12.41 12.41 12.22 12.22 5.3K
10:40 12.22 12.22 12.17 12.19 3.6K
10:41 12.19 12.25 12.19 12.24 1.6K
10:42 12.24 12.24 12.20 12.20 2.8K
10:43 12.20 12.35 12.20 12.35 4.2K
10:44 12.27 12.28 12.27 12.28 5.9K
10:45 12.28 12.42 12.28 12.42 8.4K
10:46 12.39 12.39 12.37 12.37 3.8K
10:47 12.31 12.40 12.31 12.40 3.0K
10:48 12.40 12.42 12.37 12.42 1.7K
10:49 12.42 12.42 12.39 12.42 0.8K
10:50 12.42 12.42 12.34 12.34 2.7K
10:51 12.34 12.34 12.32 12.32 2.4K
10:52 12.32 12.33 12.32 12.33 11.0K
10:53 12.33 12.33 12.33 12.33 0.3K
10:54 12.37 12.37 12.37 12.37 3.4K
10:55 12.38 12.41 12.38 12.41 4.3K
10:56 12.36 12.47 12.36 12.47 5.6K
10:57 12.48 12.49 12.48 12.49 19.8K
10:58 12.55 12.55 12.50 12.50 2.8K
10:59 12.50 12.50 12.50 12.50 1.2K
11:00 12.48 12.49 12.48 12.49 0.8K
11:01 12.50 12.50 12.44 12.44 1.1K
11:02 12.44 12.44 12.38 12.38 4.3K
11:03 12.37 12.37 12.37 12.37 1.6K
11:04 12.37 12.37 12.12 12.18 24.9K
11:05 12.21 12.21 12.11 12.18 4.0K
11:06 12.18 12.19 12.15 12.15 6.1K
11:07 12.15 12.17 12.13 12.15 4.3K
11:08 12.17 12.21 12.17 12.21 3.9K
11:09 12.21 12.21 12.21 12.21 0.3K
11:10 12.21 12.31 12.21 12.31 3.2K
11:11 12.26 12.30 12.26 12.30 6.5K
11:12 12.30 12.30 12.25 12.25 1.4K
11:13 12.25 12.25 12.25 12.25 1.2K
11:14 12.25 12.25 12.20 12.20 1.8K
11:15 12.20 12.24 12.20 12.24 1.3K
11:16 12.24 12.24 12.15 12.15 0.8K
11:17 12.10 12.11 12.10 12.11 4.8K
11:18 12.11 12.11 12.11 12.11 1.1K
11:19 12.11 12.11 12.11 12.11 1.4K
11:20 12.11 12.11 12.11 12.11 0.3K
11:21 12.11 12.11 12.11 12.11 0.1K
11:22 12.11 12.11 12.09 12.09 1.6K
11:23 12.09 12.12 12.06 12.06 1.8K
11:24 12.06 12.07 12.04 12.04 1.9K
11:25 12.05 12.05 12.00 12.00 14.1K
11:26 12.04 12.04 12.04 12.04 2.1K
11:27 12.04 12.04 12.01 12.04 3.6K
11:28 12.04 12.04 12.02 12.02 0.6K
11:29 12.02 12.02 11.95 11.95 22.2K
11:30 11.95 11.95 11.95 11.95 0.2K
11:31 11.95 11.95 11.95 11.95 0.7K
11:32 11.95 11.95 11.95 11.95 0.3K
11:33 11.95 11.95 11.71 11.71 56.3K
11:34 11.77 11.77 11.77 11.77 1.1K
11:35 11.77 11.77 11.71 11.75 3.6K
11:36 11.75 11.75 11.71 11.71 2.7K
11:37 11.71 11.71 11.68 11.68 3.0K
11:38 11.65 11.68 11.63 11.68 10.2K
11:39 11.68 11.71 11.68 11.71 0.7K
11:40 11.75 11.81 11.75 11.81 9.1K
11:41 11.81 11.81 11.79 11.80 1.9K
11:42 11.80 11.80 11.78 11.78 0.5K
11:43 11.78 11.78 11.74 11.74 1.7K
11:44 11.74 11.74 11.70 11.70 1.1K
11:45 11.70 11.70 11.70 11.70 1.2K
11:46 11.76 11.76 11.76 11.76 0.6K
11:47 11.75 11.75 11.75 11.75 0.8K
11:48 11.75 11.80 11.75 11.80 0.5K
11:49 11.80 11.80 11.70 11.71 16.4K
11:50 11.71 11.80 11.71 11.80 0.8K
11:51 11.80 11.80 11.75 11.75 0.7K
11:52 11.75 11.75 11.75 11.75 0.3K
11:53 11.75 11.76 11.75 11.76 1.1K
11:54 11.76 11.76 11.76 11.76 0.2K
11:55 11.76 11.79 11.76 11.79 0.7K
11:56 11.79 11.79 11.77 11.77 0.2K
11:57 11.77 11.77 11.74 11.74 0.3K
11:58 11.74 11.79 11.66 11.79 15.6K
11:59 11.79 11.79 11.77 11.77 0.2K
12:00 11.78 11.78 11.78 11.78 1.3K
12:01 11.78 11.78 11.78 11.78 0.1K
12:02 11.78 11.78 11.76 11.76 3.3K
12:03 11.76 11.76 11.76 11.76 0.3K
12:04 11.76 11.76 11.71 11.71 1.7K
12:05 11.71 11.72 11.70 11.70 3.1K
12:06 11.70 11.70 11.70 11.70 0.8K
12:07 11.70 11.70 11.68 11.68 1.9K
12:08 11.68 11.68 11.68 11.68 1.1K
12:09 11.68 11.68 11.68 11.68 0.4K
12:10 11.68 11.73 11.68 11.73 1.0K
12:11 11.75 11.77 11.75 11.77 1.8K
12:12 11.77 11.78 11.77 11.78 2.0K
12:13 11.78 11.78 11.77 11.77 0.8K
12:14 11.77 11.77 11.77 11.77 0.9K
12:15 11.77 11.84 11.77 11.84 0.4K
12:16 11.80 11.80 11.80 11.80 0.2K
12:17 11.80 11.80 11.80 11.80 1.2K
12:18 11.80 11.84 11.80 11.84 2.6K
12:19 11.84 11.88 11.84 11.88 2.5K
12:20 11.88 11.88 11.88 11.88 0.8K
12:21 11.88 11.88 11.88 11.88 2.6K
12:22 11.88 11.88 11.83 11.85 1.0K
12:23 11.85 11.85 11.85 11.85 0.2K
12:24 11.85 11.87 11.83 11.87 1.2K
12:25 11.87 11.87 11.87 11.87 0.1K
12:26 11.87 11.87 11.87 11.87 0.5K
12:27 11.87 11.87 11.87 11.87 0.0K
12:28 11.87 11.87 11.83 11.83 0.2K
12:29 11.86 11.86 11.85 11.85 2.9K
12:30 11.85 11.87 11.85 11.87 0.5K
12:31 11.87 11.87 11.83 11.83 0.5K
12:32 11.83 11.83 11.75 11.75 2.0K
12:33 11.75 11.75 11.75 11.75 4.5K
12:34 11.75 11.75 11.75 11.75 0.2K
12:35 11.75 11.79 11.75 11.79 0.5K
12:36 11.79 11.79 11.79 11.79 0.0K
12:37 11.79 11.79 11.79 11.79 0.5K
12:38 11.80 11.80 11.80 11.80 0.8K
12:39 11.80 11.85 11.80 11.85 1.1K
12:40 11.85 11.87 11.85 11.87 2.1K
12:41 11.90 11.90 11.90 11.90 0.1K
12:42 11.89 11.89 11.88 11.88 0.8K
12:43 11.85 11.85 11.85 11.85 0.1K
12:44 11.85 11.94 11.85 11.94 1.3K
12:45 11.94 11.95 11.94 11.95 1.1K
12:46 11.91 11.91 11.91 11.91 0.1K
12:47 11.91 11.93 11.91 11.92 0.4K
12:48 11.92 11.92 11.92 11.92 0.1K
12:49 11.93 12.01 11.93 12.01 5.4K
12:50 12.01 12.01 11.99 11.99 2.4K
12:51 11.99 11.99 11.99 11.99 0.1K
12:52 11.99 11.99 11.99 11.99 0.1K
12:53 11.99 11.99 11.99 11.99 0.1K
12:54 11.96 11.96 11.93 11.93 1.0K
12:55 11.93 11.97 11.93 11.97 0.9K
12:56 11.97 11.97 11.96 11.96 0.2K
12:57 11.94 11.94 11.93 11.93 1.2K
12:58 11.92 11.92 11.92 11.92 3.4K
12:59 11.92 11.93 11.92 11.93 0.2K
13:00 11.93 11.93 11.93 11.93 0.1K
13:01 11.93 11.95 11.93 11.95 0.6K
13:02 11.95 11.95 11.91 11.91 0.3K
13:03 11.91 11.95 11.91 11.95 0.6K
13:04 11.95 11.95 11.95 11.95 0.0K
13:05 11.95 11.95 11.95 11.95 1.2K
13:06 12.02 12.02 12.02 12.02 0.3K
13:07 12.02 12.02 12.02 12.02 1.6K
13:08 12.02 12.03 12.02 12.03 1.0K
13:09 12.03 12.04 12.03 12.03 1.2K
13:10 12.03 12.03 12.03 12.03 0.0K
13:11 12.01 12.01 12.01 12.01 0.3K
13:12 12.04 12.04 12.04 12.04 1.4K
13:13 11.96 12.03 11.96 12.03 1.4K
13:14 12.03 12.03 11.98 11.98 0.5K
13:15 11.98 12.00 11.98 12.00 0.7K
13:16 12.00 12.00 12.00 12.00 0.6K
13:17 12.02 12.04 12.02 12.04 5.3K
13:18 12.04 12.06 12.04 12.06 1.2K
13:19 12.07 12.09 12.07 12.09 2.3K
13:20 12.09 12.09 12.08 12.08 0.4K
13:21 12.08 12.08 12.03 12.03 0.7K
13:22 12.03 12.03 12.03 12.03 0.2K
13:23 12.03 12.03 12.03 12.03 0.0K
13:24 12.07 12.08 12.07 12.08 0.6K
13:25 12.08 12.09 12.08 12.09 1.4K
13:26 12.09 12.09 12.09 12.09 0.2K
13:27 12.09 12.14 12.09 12.14 1.1K
13:28 12.15 12.15 12.15 12.15 1.6K
13:29 12.18 12.20 12.18 12.20 8.5K
13:30 12.20 12.24 12.19 12.19 8.8K
13:31 12.22 12.24 12.22 12.24 2.3K
13:32 12.24 12.24 12.19 12.19 1.4K
13:33 12.15 12.15 12.09 12.09 2.5K
13:34 12.09 12.15 12.09 12.15 0.7K
13:35 12.10 12.10 12.10 12.10 0.6K
13:36 12.10 12.21 12.10 12.14 4.9K
13:37 12.20 12.20 12.14 12.14 0.3K
13:38 12.14 12.14 12.13 12.14 0.4K
13:39 12.14 12.20 12.14 12.20 0.6K
13:40 12.20 12.20 12.20 12.20 0.4K
13:41 12.20 12.20 12.20 12.20 3.4K
13:42 12.20 12.20 12.19 12.19 1.2K
13:43 12.18 12.19 12.18 12.19 1.0K
13:44 12.20 12.22 12.20 12.22 1.6K
13:45 12.22 12.28 12.22 12.28 1.5K
13:46 12.25 12.25 12.23 12.23 7.2K
13:47 12.23 12.23 12.23 12.23 0.4K
13:48 12.21 12.21 12.21 12.21 0.2K
13:49 12.21 12.24 12.21 12.24 3.3K
13:50 12.24 12.24 12.24 12.24 0.4K
13:51 12.24 12.29 12.24 12.27 0.9K
13:52 12.27 12.29 12.27 12.29 1.5K
13:53 12.28 12.29 12.27 12.27 1.0K
13:54 12.27 12.27 12.27 12.27 0.4K
13:55 12.27 12.36 12.27 12.36 3.5K
13:56 12.35 12.38 12.33 12.38 2.5K
13:57 12.38 12.38 12.35 12.35 0.2K
13:58 12.35 12.35 12.34 12.35 1.3K
13:59 12.33 12.33 12.33 12.33 11.6K
14:00 12.33 12.35 12.33 12.35 1.0K
14:01 12.35 12.35 12.35 12.35 0.3K
14:02 12.35 12.35 12.33 12.33 0.6K
14:03 12.33 12.33 12.33 12.33 0.0K
14:04 12.33 12.40 12.33 12.40 5.1K
14:05 12.41 12.41 12.38 12.38 2.7K
14:06 12.38 12.38 12.34 12.35 6.3K
14:07 12.38 12.47 12.38 12.47 5.6K
14:08 12.48 12.55 12.48 12.55 5.7K
14:09 12.53 12.55 12.53 12.55 7.6K
14:10 12.55 12.56 12.54 12.54 9.7K
14:11 12.54 12.54 12.48 12.48 0.7K
14:12 12.45 12.47 12.43 12.43 3.9K
14:13 12.45 12.45 12.45 12.45 0.4K
14:14 12.45 12.45 12.44 12.45 2.7K
14:15 12.45 12.52 12.45 12.52 1.4K
14:16 12.52 12.53 12.51 12.53 1.5K
14:17 12.53 12.58 12.53 12.57 4.6K
14:18 12.57 12.57 12.56 12.56 0.5K
14:19 12.63 12.67 12.63 12.65 13.1K
14:20 12.65 12.65 12.55 12.64 1.4K
14:21 12.62 12.63 12.62 12.62 0.9K
14:22 12.58 12.58 12.51 12.51 3.1K
14:23 12.51 12.58 12.51 12.58 0.6K
14:24 12.56 12.56 12.50 12.50 5.1K
14:25 12.50 12.56 12.50 12.54 0.6K
14:26 12.54 12.54 12.49 12.49 1.1K
14:27 12.49 12.53 12.49 12.53 2.0K
14:28 12.53 12.54 12.53 12.54 1.2K
14:29 12.54 12.54 12.54 12.54 0.1K
14:30 12.54 12.54 12.52 12.52 6.0K
14:31 12.52 12.56 12.52 12.56 2.5K
14:32 12.56 12.56 12.51 12.51 0.2K
14:33 12.51 12.58 12.51 12.58 3.0K
14:34 12.58 12.58 12.55 12.55 0.7K
14:35 12.55 12.55 12.55 12.55 0.8K
14:36 12.45 12.47 12.45 12.47 7.0K
14:37 12.47 12.47 12.47 12.47 0.6K
14:38 12.47 12.47 12.42 12.44 0.7K
14:39 12.41 12.41 12.37 12.40 7.1K
14:40 12.40 12.45 12.40 12.43 9.1K
14:41 12.43 12.45 12.43 12.45 1.6K
14:42 12.45 12.46 12.43 12.46 4.3K
14:43 12.46 12.46 12.46 12.46 0.3K
14:44 12.46 12.46 12.42 12.43 2.0K
14:45 12.43 12.43 12.40 12.40 1.4K
14:46 12.40 12.40 12.40 12.40 0.4K
14:47 12.38 12.40 12.38 12.40 0.7K
14:48 12.40 12.41 12.40 12.41 1.3K
14:49 12.43 12.43 12.42 12.42 1.3K
14:50 12.41 12.42 12.41 12.41 2.7K
14:51 12.41 12.41 12.39 12.39 1.4K
14:52 12.40 12.40 12.37 12.38 2.7K
14:53 12.30 12.34 12.30 12.34 5.7K
14:54 12.34 12.35 12.32 12.32 0.6K
14:55 12.32 12.34 12.32 12.34 1.1K
14:56 12.34 12.34 12.32 12.32 0.2K
14:57 12.27 12.27 12.21 12.23 2.3K
14:58 12.23 12.24 12.23 12.23 0.6K
14:59 12.24 12.24 12.19 12.19 12.4K
15:00 12.16 12.22 12.16 12.22 8.3K
15:01 12.22 12.22 12.22 12.22 1.1K
15:02 12.22 12.22 12.12 12.12 1.8K
15:03 12.12 12.12 12.06 12.06 2.0K
15:04 12.10 12.10 12.05 12.09 2.5K
15:05 12.06 12.12 12.06 12.12 0.2K
15:06 12.12 12.12 12.06 12.06 0.5K
15:07 12.13 12.13 12.09 12.11 3.1K
15:08 12.11 12.13 12.11 12.13 0.8K
15:09 12.13 12.13 12.13 12.13 1.1K
15:10 12.13 12.19 12.13 12.16 4.7K
15:11 12.21 12.21 12.21 12.21 1.1K
15:12 12.21 12.21 12.21 12.21 1.2K
15:13 12.21 12.21 12.19 12.19 0.2K
15:14 12.19 12.19 12.19 12.19 0.1K
15:15 12.19 12.20 12.19 12.20 0.5K
15:16 12.20 12.20 12.20 12.20 0.4K
15:17 12.17 12.17 12.17 12.17 1.9K
15:18 12.17 12.17 12.12 12.12 0.4K
15:19 12.12 12.12 12.12 12.12 0.1K
15:20 12.13 12.14 12.12 12.14 1.3K
15:21 12.14 12.14 12.14 12.14 0.4K
15:22 12.12 12.12 12.07 12.07 1.4K
15:23 12.07 12.07 12.00 12.00 6.0K
15:24 12.00 12.02 12.00 12.00 6.2K
15:25 12.05 12.08 12.05 12.08 2.6K
15:26 12.08 12.08 12.08 12.08 0.0K
15:27 12.06 12.06 12.06 12.06 0.8K
15:28 12.06 12.06 12.06 12.06 0.3K
15:29 12.06 12.06 12.06 12.06 0.1K
15:30 12.06 12.07 12.04 12.04 0.5K
15:31 12.04 12.04 12.04 12.04 0.2K
15:32 12.04 12.08 12.04 12.08 2.4K
15:33 12.08 12.08 12.07 12.08 3.4K
15:34 12.08 12.08 12.08 12.08 0.2K
15:35 12.07 12.07 12.07 12.07 0.6K
15:36 12.07 12.07 12.07 12.07 2.7K
15:37 12.07 12.07 12.01 12.03 2.3K
15:38 12.03 12.04 12.02 12.02 4.9K
15:39 12.02 12.02 11.93 11.93 5.7K
15:40 11.96 11.96 11.85 11.85 6.7K
15:41 11.85 11.87 11.85 11.87 0.6K
15:42 11.90 11.90 11.87 11.90 5.1K
15:43 11.93 11.93 11.91 11.91 8.1K
15:44 11.88 11.90 11.88 11.89 1.8K
15:45 11.91 11.91 11.91 11.91 0.5K
15:46 11.91 11.91 11.91 11.91 0.3K
15:47 11.88 11.91 11.88 11.91 0.9K
15:48 11.91 11.91 11.87 11.87 1.1K
15:49 11.87 11.89 11.87 11.89 0.8K
15:50 11.89 11.89 11.87 11.87 2.5K
15:51 11.90 11.92 11.90 11.92 9.7K
15:52 11.93 11.93 11.92 11.92 4.1K
15:53 11.92 11.92 11.92 11.92 2.8K
15:54 11.92 11.93 11.91 11.92 3.1K
15:55 11.89 11.89 11.86 11.86 7.3K
15:56 11.86 11.87 11.84 11.87 5.3K
15:57 11.88 11.89 11.87 11.89 2.8K
15:58 11.88 11.89 11.88 11.89 6.5K
15:59 11.91 11.93 11.91 11.92 3.7K
16:00 11.91 12.43 11.89 11.99 66.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据