Unusual Machines Inc

UMAC
🏛️ 美国 →
16.21
最后更新: 2025-10-06
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 10.00 10.50 10.00 10.03 40.3K
09:32 9.99 9.99 9.76 9.84 54.1K
09:33 9.90 9.90 9.78 9.78 3.2K
09:34 9.77 9.83 9.76 9.83 23.2K
09:35 9.85 9.85 9.76 9.80 13.8K
09:36 9.76 9.81 9.73 9.81 10.4K
09:37 9.76 9.76 9.73 9.73 3.7K
09:38 9.66 9.66 9.63 9.63 14.7K
09:39 9.65 9.77 9.65 9.77 18.6K
09:40 9.77 9.78 9.71 9.71 4.1K
09:41 9.71 9.71 9.71 9.71 1.2K
09:42 9.72 9.79 9.72 9.78 2.5K
09:43 9.78 9.78 9.60 9.62 13.8K
09:44 9.63 9.65 9.60 9.60 6.7K
09:45 9.60 9.60 9.52 9.52 7.3K
09:46 9.52 9.53 9.52 9.53 2.5K
09:47 9.56 9.58 9.54 9.54 15.5K
09:48 9.54 9.57 9.52 9.52 12.6K
09:49 9.52 9.56 9.46 9.46 9.6K
09:50 9.46 9.48 9.40 9.46 6.8K
09:51 9.47 9.53 9.47 9.50 19.9K
09:52 9.50 9.51 9.44 9.44 18.3K
09:53 9.44 9.46 9.44 9.45 3.9K
09:54 9.45 9.45 9.45 9.45 0.4K
09:55 9.48 9.48 9.45 9.45 4.8K
09:56 9.45 9.50 9.45 9.50 10.7K
09:57 9.50 9.53 9.50 9.51 7.0K
09:58 9.51 9.51 9.42 9.44 6.1K
09:59 9.44 9.44 9.38 9.38 6.2K
10:00 9.39 9.39 9.31 9.31 21.6K
10:01 9.32 9.33 9.31 9.33 20.8K
10:02 9.36 9.36 9.25 9.25 12.0K
10:03 9.25 9.28 9.23 9.28 9.7K
10:04 9.24 9.29 9.24 9.27 7.0K
10:05 9.27 9.27 9.20 9.20 3.8K
10:06 9.20 9.20 9.05 9.06 12.8K
10:07 9.02 9.16 9.02 9.10 15.9K
10:08 9.12 9.16 9.12 9.16 3.6K
10:09 9.16 9.20 9.03 9.19 24.4K
10:10 9.25 9.31 9.24 9.30 5.4K
10:11 9.30 9.30 9.22 9.27 1.8K
10:12 9.27 9.30 9.27 9.28 1.6K
10:13 9.27 9.27 9.25 9.25 6.0K
10:14 9.24 9.27 9.20 9.27 6.1K
10:15 9.24 9.27 9.24 9.27 1.5K
10:16 9.27 9.29 9.26 9.26 2.2K
10:17 9.24 9.24 9.22 9.23 6.0K
10:18 9.22 9.22 9.10 9.10 16.8K
10:19 9.15 9.20 9.15 9.20 2.2K
10:20 9.20 9.20 9.16 9.16 2.0K
10:21 9.18 9.18 9.17 9.17 2.5K
10:22 9.21 9.21 9.20 9.20 6.9K
10:23 9.20 9.20 9.10 9.10 3.0K
10:24 9.16 9.16 9.12 9.15 3.1K
10:25 9.18 9.18 9.11 9.11 1.4K
10:26 9.13 9.13 9.11 9.11 2.5K
10:27 9.11 9.11 9.11 9.11 4.7K
10:28 9.07 9.11 9.05 9.11 9.6K
10:29 9.10 9.10 9.10 9.10 2.8K
10:30 9.07 9.09 9.07 9.08 4.0K
10:31 9.13 9.13 9.02 9.02 5.0K
10:32 9.06 9.06 9.00 9.00 6.2K
10:33 9.00 9.04 9.00 9.02 8.9K
10:34 9.05 9.05 8.98 8.98 15.6K
10:35 8.99 9.04 8.99 9.01 9.1K
10:36 9.02 9.08 9.02 9.08 2.1K
10:37 9.08 9.08 9.07 9.07 0.6K
10:38 9.07 9.07 9.05 9.06 2.1K
10:39 9.06 9.06 9.06 9.06 1.7K
10:40 9.06 9.06 9.03 9.03 6.2K
10:41 9.03 9.03 8.99 8.99 5.7K
10:42 8.92 8.92 8.91 8.91 9.3K
10:43 8.91 8.91 8.90 8.90 1.4K
10:44 8.90 8.90 8.84 8.84 5.0K
10:45 8.83 8.84 8.81 8.81 4.7K
10:46 8.80 8.82 8.72 8.72 51.4K
10:47 8.78 8.78 8.70 8.70 10.9K
10:48 8.72 8.75 8.72 8.75 4.3K
10:49 8.75 8.75 8.71 8.71 17.7K
10:50 8.70 8.74 8.67 8.74 25.1K
10:51 8.74 8.78 8.74 8.76 15.6K
10:52 8.78 8.78 8.74 8.74 4.5K
10:53 8.74 8.74 8.70 8.70 2.0K
10:54 8.70 8.71 8.69 8.69 3.6K
10:55 8.69 8.69 8.63 8.63 4.0K
10:56 8.63 8.66 8.63 8.66 5.5K
10:57 8.66 8.71 8.65 8.71 14.0K
10:58 8.73 8.73 8.72 8.72 4.3K
10:59 8.72 8.72 8.71 8.71 1.4K
11:00 8.69 8.69 8.69 8.69 2.2K
11:01 8.69 8.69 8.64 8.65 5.5K
11:02 8.68 8.75 8.68 8.75 2.5K
11:03 8.78 8.80 8.78 8.80 4.8K
11:04 8.81 8.84 8.81 8.84 9.4K
11:05 8.85 8.85 8.83 8.85 3.7K
11:06 8.85 8.91 8.85 8.86 2.6K
11:07 8.89 8.89 8.89 8.89 1.4K
11:08 8.84 8.84 8.79 8.79 13.3K
11:09 8.80 8.80 8.80 8.80 3.9K
11:10 8.78 8.79 8.76 8.76 2.8K
11:11 8.76 8.76 8.73 8.73 0.9K
11:12 8.73 8.79 8.73 8.79 4.1K
11:13 8.79 8.79 8.79 8.79 5.7K
11:14 8.79 8.79 8.74 8.74 8.8K
11:15 8.74 8.77 8.74 8.74 3.2K
11:16 8.73 8.74 8.73 8.74 3.4K
11:17 8.74 8.80 8.73 8.80 5.9K
11:18 8.79 8.83 8.79 8.83 8.3K
11:19 8.80 8.81 8.76 8.76 2.0K
11:20 8.76 8.82 8.76 8.80 5.8K
11:21 8.80 8.80 8.80 8.80 0.2K
11:22 8.80 8.88 8.80 8.87 5.6K
11:23 8.87 8.87 8.80 8.80 3.7K
11:24 8.80 8.84 8.80 8.81 5.5K
11:25 8.85 8.89 8.85 8.85 13.6K
11:26 8.85 8.89 8.83 8.89 0.6K
11:27 8.89 8.89 8.87 8.87 1.9K
11:28 8.87 8.90 8.87 8.89 2.4K
11:29 8.89 8.90 8.86 8.90 1.4K
11:30 8.90 8.91 8.90 8.90 3.5K
11:31 8.90 8.90 8.89 8.89 0.4K
11:32 8.89 8.91 8.88 8.88 2.7K
11:33 8.88 8.89 8.87 8.89 4.1K
11:34 8.89 8.89 8.87 8.87 2.4K
11:35 8.87 8.87 8.87 8.87 0.5K
11:36 8.87 8.87 8.87 8.87 3.0K
11:37 8.87 8.87 8.85 8.86 2.2K
11:38 8.86 8.86 8.86 8.86 0.3K
11:39 8.86 8.86 8.80 8.82 0.5K
11:40 8.82 8.82 8.82 8.82 1.2K
11:41 8.80 8.81 8.80 8.81 5.5K
11:42 8.81 8.81 8.78 8.81 3.2K
11:43 8.81 8.87 8.81 8.87 2.3K
11:44 8.87 8.87 8.87 8.87 1.8K
11:45 8.89 8.89 8.89 8.89 2.2K
11:46 8.89 8.89 8.89 8.89 0.4K
11:47 8.89 8.90 8.89 8.90 0.2K
11:48 8.90 8.91 8.90 8.91 0.2K
11:49 8.91 8.92 8.91 8.92 0.6K
11:50 8.92 8.92 8.92 8.92 0.1K
11:51 8.92 8.92 8.90 8.90 2.5K
11:52 8.91 8.91 8.91 8.91 2.4K
11:53 8.90 8.90 8.90 8.90 0.7K
11:54 8.91 8.91 8.91 8.91 0.7K
11:55 8.93 8.93 8.91 8.91 6.1K
11:56 8.91 8.91 8.91 8.91 0.5K
11:57 8.91 8.93 8.91 8.92 1.9K
11:58 8.91 8.91 8.90 8.90 3.4K
11:59 8.90 8.90 8.85 8.85 1.9K
12:00 8.85 8.85 8.82 8.82 1.2K
12:01 8.82 8.83 8.82 8.83 1.8K
12:02 8.84 8.88 8.84 8.85 6.7K
12:03 8.85 8.92 8.85 8.92 2.2K
12:04 8.92 8.92 8.92 8.92 1.3K
12:05 8.92 8.96 8.92 8.96 0.9K
12:06 8.96 8.96 8.93 8.93 0.3K
12:07 8.99 8.99 8.97 8.97 1.9K
12:08 8.97 8.97 8.96 8.96 0.3K
12:09 8.96 8.96 8.95 8.95 1.8K
12:10 8.93 8.93 8.93 8.93 0.2K
12:11 8.93 8.97 8.93 8.97 0.5K
12:12 8.97 8.97 8.97 8.97 1.1K
12:13 8.99 8.99 8.98 8.98 0.5K
12:14 8.98 8.98 8.95 8.98 0.5K
12:15 8.98 8.98 8.96 8.96 1.0K
12:16 8.96 8.96 8.94 8.94 2.0K
12:17 8.99 8.99 8.99 8.99 3.4K
12:18 9.03 9.03 9.03 9.03 0.1K
12:19 9.03 9.03 9.03 9.03 0.3K
12:20 9.03 9.03 9.03 9.03 0.1K
12:21 9.05 9.05 9.02 9.05 1.5K
12:22 9.02 9.05 9.02 9.04 6.0K
12:23 9.02 9.07 9.02 9.07 2.7K
12:24 9.07 9.07 9.04 9.04 0.6K
12:25 9.04 9.06 9.04 9.06 0.7K
12:26 9.06 9.06 9.04 9.06 1.3K
12:27 9.06 9.09 9.05 9.08 4.6K
12:28 9.08 9.08 9.07 9.08 1.6K
12:29 9.08 9.09 9.08 9.08 1.5K
12:30 9.10 9.10 9.10 9.10 0.3K
12:31 9.10 9.10 9.10 9.10 0.0K
12:32 9.11 9.12 9.10 9.12 5.4K
12:33 9.11 9.13 9.11 9.13 3.6K
12:34 9.13 9.18 9.13 9.18 0.5K
12:35 9.18 9.18 9.15 9.15 2.3K
12:36 9.15 9.20 9.15 9.20 2.5K
12:37 9.20 9.20 9.17 9.18 0.4K
12:38 9.20 9.20 9.18 9.18 2.6K
12:39 9.19 9.20 9.18 9.20 4.9K
12:40 9.20 9.20 9.18 9.18 5.6K
12:41 9.20 9.20 9.18 9.18 0.6K
12:42 9.18 9.21 9.18 9.21 1.1K
12:43 9.21 9.21 9.20 9.20 2.1K
12:44 9.19 9.19 9.18 9.18 1.9K
12:45 9.18 9.19 9.18 9.18 1.9K
12:46 9.18 9.20 9.18 9.19 1.7K
12:47 9.19 9.19 9.19 9.19 0.3K
12:48 9.19 9.19 9.19 9.19 2.1K
12:49 9.19 9.19 9.12 9.12 0.9K
12:50 9.10 9.10 9.09 9.09 2.2K
12:51 9.08 9.08 9.08 9.08 1.5K
12:52 9.08 9.09 9.08 9.09 0.4K
12:53 9.09 9.09 9.04 9.04 1.4K
12:54 9.04 9.04 9.02 9.02 1.7K
12:55 9.06 9.06 9.06 9.06 2.7K
12:56 9.06 9.06 9.05 9.05 0.4K
12:57 9.05 9.05 9.05 9.05 0.1K
12:58 9.04 9.04 9.04 9.04 0.7K
12:59 9.04 9.04 9.04 9.04 0.1K
13:00 9.04 9.04 9.04 9.04 0.4K
13:01 9.04 9.04 9.01 9.01 0.5K
13:02 9.03 9.03 9.03 9.03 1.5K
13:03 9.03 9.03 9.03 9.03 3.2K
13:04 9.03 9.03 9.03 9.03 0.4K
13:05 9.03 9.03 9.03 9.03 0.1K
13:06 9.03 9.03 9.03 9.03 0.0K
13:07 9.03 9.03 9.02 9.02 0.9K
13:08 9.02 9.05 9.02 9.05 1.1K
13:09 9.05 9.05 9.04 9.04 0.2K
13:10 9.03 9.03 9.02 9.02 1.1K
13:11 9.02 9.02 9.02 9.02 1.5K
13:12 9.02 9.02 9.02 9.02 0.1K
13:13 9.02 9.02 9.02 9.02 1.1K
13:14 9.02 9.02 9.02 9.02 0.4K
13:15 9.02 9.03 9.01 9.01 6.8K
13:16 9.01 9.02 9.01 9.02 0.3K
13:17 9.05 9.05 9.05 9.05 1.1K
13:18 9.05 9.05 9.05 9.05 0.1K
13:19 9.08 9.08 9.07 9.07 0.2K
13:20 9.09 9.09 9.08 9.09 0.8K
13:21 9.08 9.08 9.07 9.08 0.8K
13:22 9.08 9.08 9.08 9.08 0.0K
13:23 9.08 9.08 9.08 9.08 0.0K
13:24 9.08 9.08 9.07 9.07 0.8K
13:25 9.07 9.07 9.07 9.07 0.1K
13:26 9.07 9.08 9.07 9.08 0.5K
13:27 9.08 9.08 9.07 9.07 2.1K
13:28 9.06 9.06 9.05 9.05 0.4K
13:29 9.05 9.07 9.05 9.05 1.0K
13:30 9.06 9.07 9.05 9.07 1.2K
13:31 9.07 9.07 9.05 9.05 1.1K
13:32 9.06 9.06 9.05 9.05 1.1K
13:33 9.05 9.05 9.05 9.05 0.0K
13:34 9.07 9.07 9.07 9.07 0.3K
13:35 9.07 9.07 9.07 9.07 0.4K
13:36 9.05 9.05 9.05 9.05 0.8K
13:37 9.05 9.05 9.03 9.03 0.3K
13:38 9.03 9.05 9.03 9.04 1.7K
13:39 9.04 9.04 9.04 9.04 0.9K
13:40 9.05 9.05 9.05 9.05 1.3K
13:41 9.05 9.06 9.04 9.06 3.3K
13:42 9.06 9.06 9.06 9.06 0.5K
13:43 9.07 9.08 9.07 9.08 2.7K
13:44 9.09 9.10 9.09 9.10 2.7K
13:45 9.10 9.10 9.10 9.10 0.8K
13:46 9.10 9.13 9.10 9.13 0.2K
13:47 9.13 9.13 9.07 9.07 0.9K
13:48 9.03 9.03 9.03 9.03 0.2K
13:49 9.04 9.04 9.04 9.04 7.9K
13:50 9.03 9.04 9.03 9.04 0.3K
13:51 9.04 9.06 9.04 9.06 0.6K
13:52 9.04 9.05 9.02 9.02 1.8K
13:53 9.02 9.02 9.02 9.02 5.8K
13:54 9.02 9.02 9.02 9.02 0.1K
13:55 9.02 9.05 9.02 9.05 0.8K
13:56 9.05 9.07 9.05 9.07 0.5K
13:57 9.07 9.07 9.05 9.05 1.1K
13:58 9.05 9.05 9.05 9.05 0.2K
13:59 9.05 9.05 9.05 9.05 0.5K
14:00 9.05 9.05 9.05 9.05 0.2K
14:01 9.05 9.05 9.05 9.05 0.3K
14:02 9.05 9.05 9.05 9.05 0.0K
14:03 9.05 9.05 9.02 9.02 0.2K
14:04 9.02 9.06 9.02 9.06 0.5K
14:05 9.06 9.06 9.05 9.06 2.3K
14:06 9.06 9.06 9.06 9.06 1.4K
14:07 9.06 9.06 9.06 9.06 0.2K
14:08 9.06 9.06 9.06 9.06 0.4K
14:09 9.06 9.06 9.04 9.04 0.3K
14:10 9.04 9.04 9.04 9.04 0.9K
14:11 9.04 9.04 9.00 9.00 1.0K
14:12 9.00 9.01 9.00 9.01 3.2K
14:13 9.01 9.01 9.01 9.01 0.1K
14:14 9.01 9.01 9.00 9.00 0.1K
14:15 9.00 9.00 8.99 8.99 1.8K
14:16 9.00 9.00 9.00 9.00 0.2K
14:17 8.99 9.00 8.99 9.00 0.3K
14:18 9.00 9.00 9.00 9.00 3.1K
14:19 8.99 8.99 8.99 8.99 1.7K
14:20 8.99 8.99 8.99 8.99 0.0K
14:21 8.99 8.99 8.99 8.99 0.2K
14:22 8.99 8.99 8.95 8.95 0.8K
14:23 8.95 8.95 8.92 8.92 2.9K
14:24 8.92 8.94 8.92 8.94 2.9K
14:25 8.94 8.94 8.93 8.93 1.4K
14:26 8.84 8.86 8.84 8.84 19.7K
14:27 8.84 8.85 8.84 8.85 0.2K
14:28 8.85 8.85 8.85 8.85 1.3K
14:29 8.87 8.87 8.87 8.87 2.5K
14:30 8.87 8.87 8.86 8.86 0.2K
14:31 8.86 8.86 8.86 8.86 1.0K
14:32 8.86 8.88 8.86 8.86 0.8K
14:33 8.86 8.88 8.86 8.88 0.7K
14:34 8.88 8.88 8.86 8.86 0.7K
14:35 8.87 8.87 8.84 8.86 1.4K
14:36 8.86 8.86 8.84 8.84 1.4K
14:37 8.84 8.84 8.80 8.82 8.5K
14:38 8.79 8.81 8.79 8.81 0.6K
14:39 8.82 8.82 8.81 8.81 1.4K
14:40 8.81 8.81 8.81 8.81 1.1K
14:41 8.82 8.82 8.79 8.81 8.1K
14:42 8.81 8.82 8.81 8.82 8.3K
14:43 8.82 8.82 8.81 8.81 0.3K
14:44 8.82 8.82 8.82 8.82 3.1K
14:45 8.82 8.82 8.81 8.81 1.5K
14:46 8.81 8.82 8.80 8.80 0.8K
14:47 8.80 8.80 8.80 8.80 2.6K
14:48 8.80 8.80 8.80 8.80 1.2K
14:49 8.80 8.80 8.80 8.80 0.3K
14:50 8.79 8.79 8.79 8.79 0.7K
14:51 8.79 8.79 8.79 8.79 0.5K
14:52 8.79 8.80 8.79 8.80 2.7K
14:53 8.79 8.79 8.73 8.73 25.8K
14:54 8.73 8.75 8.73 8.75 1.3K
14:55 8.75 8.75 8.75 8.75 0.0K
14:56 8.75 8.75 8.71 8.71 2.4K
14:57 8.71 8.71 8.71 8.71 0.2K
14:58 8.71 8.72 8.71 8.72 0.7K
14:59 8.72 8.74 8.72 8.74 0.2K
15:00 8.70 8.73 8.70 8.73 0.5K
15:01 8.73 8.73 8.70 8.70 2.7K
15:02 8.70 8.70 8.70 8.70 0.0K
15:03 8.70 8.70 8.70 8.70 0.3K
15:04 8.74 8.74 8.74 8.74 0.9K
15:05 8.70 8.70 8.70 8.70 0.9K
15:06 8.70 8.73 8.70 8.70 0.6K
15:07 8.70 8.70 8.68 8.68 9.7K
15:08 8.68 8.68 8.67 8.68 0.8K
15:09 8.68 8.68 8.68 8.68 0.9K
15:10 8.68 8.68 8.68 8.68 0.2K
15:11 8.68 8.68 8.62 8.63 15.8K
15:12 8.63 8.64 8.63 8.64 0.6K
15:13 8.63 8.65 8.63 8.63 2.5K
15:14 8.63 8.65 8.63 8.65 1.2K
15:15 8.64 8.64 8.63 8.64 1.0K
15:16 8.64 8.64 8.63 8.64 12.1K
15:17 8.64 8.67 8.64 8.67 5.9K
15:18 8.67 8.67 8.67 8.67 0.2K
15:19 8.65 8.65 8.64 8.64 4.3K
15:20 8.64 8.64 8.64 8.64 1.6K
15:21 8.64 8.64 8.61 8.63 4.7K
15:22 8.63 8.64 8.63 8.64 5.6K
15:23 8.64 8.64 8.64 8.64 0.6K
15:24 8.64 8.64 8.64 8.64 0.2K
15:25 8.64 8.64 8.62 8.62 1.9K
15:26 8.63 8.63 8.62 8.62 1.6K
15:27 8.62 8.62 8.62 8.62 0.8K
15:28 8.61 8.61 8.61 8.61 1.6K
15:29 8.61 8.61 8.61 8.61 5.3K
15:30 8.61 8.61 8.61 8.61 0.3K
15:31 8.60 8.60 8.58 8.58 3.1K
15:32 8.59 8.59 8.58 8.58 3.0K
15:33 8.58 8.59 8.58 8.59 1.5K
15:34 8.55 8.62 8.55 8.62 12.2K
15:35 8.62 8.62 8.61 8.61 0.9K
15:36 8.61 8.61 8.56 8.56 2.9K
15:37 8.57 8.57 8.50 8.52 9.4K
15:38 8.52 8.52 8.52 8.52 2.0K
15:39 8.52 8.52 8.52 8.52 3.0K
15:40 8.53 8.53 8.52 8.53 0.7K
15:41 8.53 8.53 8.42 8.42 25.1K
15:42 8.44 8.44 8.41 8.43 32.1K
15:43 8.43 8.43 8.43 8.43 0.5K
15:44 8.43 8.43 8.42 8.42 2.0K
15:45 8.40 8.40 8.35 8.35 3.9K
15:46 8.36 8.38 8.36 8.37 7.2K
15:47 8.36 8.38 8.36 8.38 2.9K
15:48 8.38 8.38 8.36 8.36 4.6K
15:49 8.36 8.46 8.36 8.46 22.1K
15:50 8.46 8.48 8.46 8.48 9.8K
15:51 8.48 8.48 8.46 8.46 1.8K
15:52 8.46 8.46 8.45 8.45 6.3K
15:53 8.42 8.44 8.42 8.43 4.1K
15:54 8.44 8.44 8.43 8.43 3.3K
15:55 8.42 8.43 8.42 8.43 3.2K
15:56 8.42 8.43 8.42 8.42 2.4K
15:57 8.42 8.43 8.40 8.40 5.4K
15:58 8.39 8.39 8.35 8.35 8.0K
15:59 8.35 8.36 8.35 8.36 4.6K
16:00 8.36 8.53 8.24 8.37 51.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据