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 9.26 9.48 8.18 8.90 162.3K
09:32 8.82 8.90 8.81 8.90 15.7K
09:33 8.96 8.96 8.70 8.70 15.6K
09:34 8.73 8.75 8.64 8.66 24.0K
09:35 8.71 8.72 8.65 8.65 6.7K
09:36 8.65 8.65 8.56 8.56 7.3K
09:37 8.56 8.56 8.54 8.54 3.9K
09:38 8.54 8.60 8.45 8.45 7.5K
09:39 8.45 8.45 8.42 8.44 4.9K
09:40 8.44 8.46 8.44 8.46 4.5K
09:41 8.45 8.45 8.39 8.39 11.3K
09:42 8.39 8.41 8.39 8.39 5.5K
09:43 8.39 8.41 8.37 8.37 3.4K
09:44 8.41 8.41 8.37 8.37 4.2K
09:45 8.37 8.38 8.31 8.31 6.0K
09:46 8.34 8.34 8.31 8.32 2.6K
09:47 8.32 8.41 8.32 8.38 11.8K
09:48 8.36 8.37 8.36 8.37 6.4K
09:49 8.39 8.39 8.35 8.38 4.6K
09:50 8.37 8.37 8.36 8.37 1.4K
09:51 8.39 8.52 8.39 8.51 12.3K
09:52 8.54 8.54 8.44 8.44 4.6K
09:53 8.44 8.44 8.38 8.38 3.9K
09:54 8.40 8.40 8.40 8.40 17.2K
09:55 8.40 8.40 8.40 8.40 4.2K
09:56 8.38 8.38 8.38 8.38 0.9K
09:57 8.38 8.39 8.38 8.39 4.7K
09:58 8.39 8.39 8.38 8.38 0.7K
09:59 8.38 8.39 8.38 8.38 9.8K
10:00 8.38 8.38 8.36 8.36 2.8K
10:01 8.36 8.37 8.35 8.35 4.7K
10:02 8.35 8.35 8.31 8.31 5.6K
10:03 8.31 8.31 8.23 8.23 7.7K
10:04 8.23 8.23 8.23 8.23 1.7K
10:05 8.23 8.23 8.11 8.11 1.2K
10:06 8.13 8.13 8.13 8.13 5.5K
10:07 8.16 8.23 8.16 8.23 14.5K
10:08 8.23 8.29 8.20 8.29 1.8K
10:09 8.29 8.29 8.28 8.28 0.8K
10:10 8.28 8.28 8.28 8.28 1.3K
10:11 8.28 8.28 8.24 8.26 1.1K
10:12 8.24 8.26 8.24 8.26 4.9K
10:13 8.26 8.31 8.26 8.31 1.2K
10:14 8.31 8.31 8.31 8.31 9.8K
10:15 8.29 8.29 8.27 8.27 1.5K
10:16 8.27 8.27 8.24 8.24 1.3K
10:17 8.24 8.24 8.24 8.24 1.0K
10:18 8.16 8.16 8.11 8.11 6.3K
10:19 8.11 8.20 8.11 8.13 2.5K
10:20 8.13 8.17 8.13 8.15 6.1K
10:21 8.15 8.15 8.10 8.10 7.8K
10:22 8.10 8.10 8.05 8.05 1.5K
10:23 8.00 8.02 8.00 8.01 17.5K
10:24 8.02 8.02 8.00 8.02 6.7K
10:25 8.02 8.02 8.00 8.02 2.0K
10:26 8.02 8.02 7.98 8.00 9.3K
10:27 8.00 8.00 7.98 8.00 1.9K
10:28 7.99 8.04 7.99 8.01 3.2K
10:29 8.01 8.03 8.01 8.03 2.2K
10:30 8.03 8.04 8.01 8.01 5.4K
10:31 8.01 8.04 8.01 8.04 2.9K
10:32 8.04 8.04 8.04 8.04 2.1K
10:33 8.01 8.03 8.00 8.03 4.3K
10:34 8.03 8.08 8.03 8.07 5.9K
10:35 8.07 8.07 8.07 8.07 0.2K
10:36 8.07 8.10 8.07 8.10 0.8K
10:37 8.07 8.13 8.07 8.13 3.0K
10:38 8.13 8.16 8.12 8.12 4.2K
10:39 8.12 8.12 8.12 8.12 0.3K
10:40 8.17 8.20 8.17 8.20 2.8K
10:41 8.16 8.16 8.16 8.16 0.8K
10:42 8.16 8.19 8.16 8.16 1.3K
10:43 8.16 8.16 8.13 8.13 1.9K
10:44 8.13 8.16 8.13 8.16 5.4K
10:45 8.14 8.14 8.12 8.13 6.4K
10:46 8.13 8.15 8.12 8.15 5.9K
10:47 8.20 8.20 8.14 8.18 10.4K
10:48 8.18 8.18 8.14 8.14 0.3K
10:49 8.14 8.15 8.14 8.15 0.6K
10:50 8.14 8.16 8.14 8.16 0.7K
10:51 8.17 8.19 8.17 8.19 1.0K
10:52 8.19 8.19 8.19 8.19 0.8K
10:53 8.16 8.20 8.16 8.18 10.9K
10:54 8.18 8.24 8.18 8.24 5.1K
10:55 8.24 8.24 8.24 8.24 0.5K
10:56 8.24 8.25 8.22 8.22 2.6K
10:57 8.23 8.23 8.23 8.23 0.8K
10:58 8.16 8.16 8.14 8.14 2.9K
10:59 8.14 8.14 8.14 8.14 0.9K
11:00 8.14 8.14 8.14 8.14 0.3K
11:01 8.14 8.14 8.03 8.03 1.6K
11:02 8.03 8.03 8.03 8.03 4.7K
11:03 8.05 8.05 8.03 8.03 5.6K
11:04 8.03 8.03 8.03 8.03 0.0K
11:05 8.03 8.03 8.03 8.03 0.1K
11:06 8.04 8.04 8.02 8.02 1.6K
11:07 8.02 8.02 8.02 8.02 0.3K
11:08 8.02 8.03 8.01 8.03 3.6K
11:09 8.00 8.06 8.00 8.06 2.6K
11:10 8.06 8.06 8.06 8.06 0.1K
11:11 8.05 8.05 8.05 8.05 1.7K
11:12 8.05 8.08 8.05 8.07 2.1K
11:13 8.07 8.07 8.07 8.07 0.2K
11:14 8.07 8.07 8.07 8.07 0.0K
11:15 8.07 8.09 8.07 8.09 2.1K
11:16 8.09 8.09 8.09 8.09 0.0K
11:17 8.09 8.09 8.09 8.09 0.0K
11:18 8.09 8.09 8.07 8.08 1.9K
11:19 8.09 8.09 8.08 8.08 1.6K
11:20 8.07 8.08 8.07 8.08 0.7K
11:21 8.08 8.09 8.08 8.09 1.8K
11:22 8.08 8.09 8.07 8.07 1.9K
11:23 8.09 8.09 8.08 8.08 0.7K
11:24 8.10 8.10 8.07 8.07 7.3K
11:25 8.07 8.07 8.07 8.07 0.2K
11:26 8.09 8.09 8.07 8.07 5.4K
11:27 8.07 8.07 8.06 8.06 5.0K
11:28 8.06 8.06 8.06 8.06 0.0K
11:29 8.06 8.06 8.04 8.04 2.4K
11:30 8.04 8.07 8.04 8.07 6.7K
11:31 8.08 8.08 8.07 8.07 2.1K
11:32 8.08 8.08 8.07 8.08 1.4K
11:33 8.08 8.08 8.08 8.08 1.1K
11:34 8.08 8.10 8.08 8.10 2.7K
11:35 8.10 8.10 8.09 8.10 3.1K
11:36 8.11 8.11 8.10 8.10 0.6K
11:37 8.10 8.10 8.10 8.10 0.1K
11:38 8.10 8.10 8.09 8.09 0.5K
11:39 8.10 8.10 8.08 8.09 1.3K
11:40 8.09 8.09 8.07 8.07 5.9K
11:41 8.07 8.10 8.07 8.10 1.1K
11:42 8.10 8.10 8.07 8.09 0.5K
11:43 8.09 8.09 8.09 8.09 0.0K
11:44 8.09 8.09 8.09 8.09 1.5K
11:45 8.09 8.09 8.07 8.09 6.1K
11:46 8.11 8.11 8.09 8.11 0.9K
11:47 8.15 8.17 8.15 8.17 9.1K
11:48 8.17 8.17 8.17 8.17 0.4K
11:49 8.18 8.18 8.18 8.18 0.6K
11:50 8.19 8.22 8.19 8.22 5.5K
11:51 8.22 8.22 8.19 8.19 0.2K
11:52 8.19 8.20 8.19 8.20 0.2K
11:53 8.22 8.22 8.19 8.19 3.0K
11:54 8.19 8.22 8.19 8.22 1.7K
11:55 8.22 8.24 8.22 8.24 5.5K
11:56 8.24 8.24 8.24 8.24 0.0K
11:57 8.24 8.24 8.21 8.24 6.3K
11:58 8.24 8.24 8.24 8.24 0.2K
11:59 8.30 8.30 8.30 8.30 4.9K
12:00 8.27 8.27 8.27 8.27 0.7K
12:01 8.27 8.27 8.23 8.23 5.0K
12:02 8.23 8.23 8.23 8.23 0.1K
12:03 8.23 8.23 8.22 8.22 0.2K
12:04 8.22 8.22 8.22 8.22 0.1K
12:05 8.23 8.28 8.23 8.28 4.9K
12:06 8.29 8.29 8.25 8.25 10.6K
12:07 8.25 8.25 8.25 8.25 0.6K
12:08 8.25 8.31 8.25 8.31 9.1K
12:09 8.31 8.31 8.24 8.26 2.1K
12:10 8.26 8.26 8.26 8.26 0.1K
12:11 8.26 8.26 8.26 8.26 1.2K
12:12 8.26 8.26 8.26 8.26 0.2K
12:13 8.26 8.42 8.26 8.42 10.9K
12:14 8.44 8.68 8.44 8.68 33.3K
12:15 8.76 8.76 8.72 8.76 71.7K
12:16 8.63 8.65 8.62 8.64 17.8K
12:17 8.63 8.63 8.63 8.63 2.2K
12:18 8.66 8.85 8.63 8.76 26.0K
12:19 8.76 8.76 8.67 8.67 2.3K
12:20 8.70 8.70 8.68 8.69 2.2K
12:21 8.69 8.75 8.69 8.71 6.6K
12:22 8.71 8.71 8.55 8.55 9.2K
12:23 8.55 8.58 8.54 8.58 1.2K
12:24 8.58 8.58 8.58 8.58 0.6K
12:25 8.58 8.63 8.57 8.63 4.2K
12:26 8.69 8.69 8.69 8.69 0.7K
12:27 8.69 8.69 8.67 8.67 0.2K
12:28 8.67 8.72 8.67 8.72 4.9K
12:29 8.76 8.76 8.76 8.76 1.7K
12:30 8.76 8.85 8.76 8.85 4.9K
12:31 8.82 8.85 8.79 8.79 8.9K
12:32 8.79 8.80 8.79 8.80 1.0K
12:33 8.81 8.82 8.81 8.82 2.2K
12:34 8.82 8.82 8.82 8.82 0.5K
12:35 8.82 8.82 8.79 8.79 3.9K
12:36 8.79 8.80 8.79 8.80 0.1K
12:37 8.79 8.79 8.74 8.74 9.3K
12:38 8.74 8.74 8.70 8.70 2.0K
12:39 8.70 8.71 8.69 8.71 4.4K
12:40 8.71 8.71 8.71 8.71 2.1K
12:41 8.71 8.82 8.71 8.82 2.0K
12:42 8.83 8.83 8.83 8.83 1.0K
12:43 8.83 8.83 8.83 8.83 0.1K
12:44 8.83 8.83 8.77 8.77 2.8K
12:45 8.77 8.79 8.77 8.77 1.6K
12:46 8.83 8.85 8.83 8.85 5.9K
12:47 8.85 8.85 8.82 8.82 0.9K
12:48 8.84 8.84 8.84 8.84 1.2K
12:49 8.84 8.88 8.84 8.86 3.5K
12:50 8.85 8.85 8.85 8.85 0.6K
12:51 8.86 8.86 8.86 8.86 1.0K
12:52 8.86 8.90 8.86 8.90 0.3K
12:53 8.90 8.90 8.87 8.87 0.9K
12:54 8.87 8.89 8.87 8.89 1.9K
12:55 8.89 8.89 8.88 8.88 0.8K
12:56 8.88 8.88 8.85 8.85 3.0K
12:57 8.85 8.85 8.84 8.84 1.1K
12:58 8.89 8.89 8.89 8.89 1.2K
12:59 8.96 8.96 8.96 8.96 4.0K
13:00 8.96 8.96 8.93 8.93 2.3K
13:01 8.93 8.96 8.93 8.96 1.5K
13:02 8.96 8.97 8.96 8.97 0.8K
13:03 8.97 8.97 8.93 8.93 8.2K
13:04 8.93 8.93 8.85 8.85 3.4K
13:05 8.85 8.85 8.85 8.85 0.1K
13:06 8.85 8.85 8.85 8.85 0.1K
13:07 8.85 8.85 8.85 8.85 0.2K
13:08 8.85 8.88 8.85 8.88 0.6K
13:09 8.91 8.91 8.91 8.91 0.6K
13:10 8.93 8.93 8.92 8.92 1.3K
13:11 8.92 8.92 8.91 8.91 1.6K
13:12 8.91 8.91 8.91 8.91 0.3K
13:13 8.91 8.91 8.91 8.91 0.1K
13:14 8.91 8.95 8.91 8.95 1.8K
13:15 8.95 8.95 8.95 8.95 0.1K
13:16 8.94 8.94 8.94 8.94 1.0K
13:17 8.94 8.94 8.91 8.91 0.5K
13:18 8.91 8.92 8.91 8.92 0.8K
13:19 8.90 8.90 8.90 8.90 0.3K
13:20 8.90 8.90 8.90 8.90 0.3K
13:21 8.90 8.90 8.90 8.90 0.0K
13:22 8.89 8.89 8.89 8.89 0.2K
13:23 8.89 8.89 8.89 8.89 2.9K
13:24 8.89 8.89 8.89 8.89 0.0K
13:25 8.86 8.87 8.86 8.87 0.9K
13:26 8.87 8.87 8.87 8.87 0.7K
13:27 8.87 8.87 8.86 8.86 0.4K
13:28 8.86 8.87 8.86 8.87 0.1K
13:29 8.87 8.87 8.87 8.87 0.2K
13:30 8.87 8.87 8.87 8.87 0.4K
13:31 8.87 8.87 8.85 8.85 0.2K
13:32 8.86 8.86 8.86 8.86 0.3K
13:33 8.86 8.87 8.86 8.87 0.2K
13:34 8.87 8.87 8.87 8.87 0.0K
13:35 8.87 8.87 8.87 8.87 2.9K
13:36 8.88 8.88 8.88 8.88 0.2K
13:37 8.88 8.88 8.88 8.88 0.8K
13:38 8.88 8.88 8.88 8.88 0.6K
13:39 8.88 8.88 8.87 8.87 0.1K
13:40 8.87 8.87 8.87 8.87 1.3K
13:41 8.88 8.88 8.87 8.87 0.8K
13:42 8.87 8.87 8.87 8.87 0.0K
13:43 8.87 8.90 8.87 8.90 2.1K
13:44 8.90 8.90 8.90 8.90 4.2K
13:45 8.89 8.89 8.89 8.89 0.2K
13:46 8.90 8.90 8.89 8.89 1.5K
13:47 8.89 8.89 8.89 8.89 0.0K
13:48 8.90 8.90 8.90 8.90 1.1K
13:49 8.90 8.92 8.90 8.92 0.1K
13:50 8.92 8.92 8.92 8.92 0.3K
13:51 8.92 8.92 8.92 8.92 2.9K
13:52 8.92 8.92 8.90 8.90 1.0K
13:53 8.90 8.90 8.90 8.90 1.1K
13:54 8.90 8.91 8.90 8.91 0.5K
13:55 8.91 8.91 8.91 8.91 0.1K
13:56 8.91 8.91 8.90 8.90 4.1K
13:57 8.90 8.90 8.89 8.89 0.9K
13:58 8.89 8.89 8.89 8.89 0.5K
13:59 8.89 8.89 8.85 8.85 4.6K
14:00 8.85 8.85 8.85 8.85 0.0K
14:01 8.85 8.85 8.85 8.85 0.2K
14:02 8.85 8.85 8.85 8.85 0.5K
14:03 8.85 8.85 8.85 8.85 0.9K
14:04 8.85 8.85 8.85 8.85 0.1K
14:05 8.85 8.86 8.85 8.86 0.3K
14:06 8.86 8.86 8.86 8.86 5.0K
14:07 8.86 8.86 8.86 8.86 0.4K
14:08 8.86 8.87 8.86 8.86 1.6K
14:09 8.86 8.86 8.86 8.86 0.1K
14:10 8.86 8.86 8.85 8.85 0.4K
14:11 8.85 8.85 8.85 8.85 2.1K
14:12 8.85 8.92 8.85 8.92 0.7K
14:13 8.93 8.93 8.92 8.92 1.7K
14:14 8.92 8.93 8.91 8.93 1.0K
14:15 8.91 8.91 8.88 8.88 3.5K
14:16 8.88 8.88 8.88 8.88 0.1K
14:17 8.88 8.90 8.88 8.90 0.1K
14:18 8.90 8.90 8.90 8.90 0.1K
14:19 8.91 8.91 8.89 8.89 3.0K
14:20 8.89 8.89 8.89 8.89 0.3K
14:21 8.92 8.92 8.92 8.92 0.4K
14:22 8.92 8.92 8.90 8.90 0.8K
14:23 8.90 8.90 8.90 8.90 0.1K
14:24 8.90 8.95 8.90 8.95 1.6K
14:25 8.95 8.96 8.95 8.96 2.7K
14:26 8.96 8.97 8.96 8.97 0.4K
14:27 8.97 8.97 8.97 8.97 2.1K
14:28 8.97 8.97 8.97 8.97 0.3K
14:29 8.97 8.97 8.97 8.97 3.1K
14:30 8.97 8.98 8.97 8.98 0.8K
14:31 9.00 9.02 9.00 9.02 5.0K
14:32 9.02 9.02 9.02 9.02 6.5K
14:33 9.02 9.02 9.02 9.02 0.0K
14:34 9.02 9.02 9.01 9.01 1.8K
14:35 9.01 9.01 9.00 9.00 6.9K
14:36 9.00 9.00 9.00 9.00 0.0K
14:37 9.00 9.01 9.00 9.01 0.5K
14:38 9.01 9.01 9.01 9.01 8.5K
14:39 9.01 9.01 9.01 9.01 0.2K
14:40 9.00 9.00 9.00 9.00 0.7K
14:41 9.01 9.01 9.01 9.01 0.3K
14:42 9.01 9.01 9.01 9.01 4.5K
14:43 9.01 9.03 9.00 9.03 1.9K
14:44 9.02 9.02 9.02 9.02 1.1K
14:45 9.01 9.03 9.01 9.03 0.8K
14:46 9.03 9.03 9.01 9.01 1.0K
14:47 9.01 9.01 9.01 9.01 0.1K
14:48 9.00 9.01 9.00 9.01 0.7K
14:49 9.01 9.01 9.01 9.01 1.5K
14:50 9.01 9.02 9.00 9.02 0.7K
14:51 9.01 9.01 9.01 9.01 1.4K
14:52 9.01 9.03 9.01 9.03 1.2K
14:53 9.03 9.03 9.03 9.03 1.6K
14:54 9.07 9.07 9.06 9.06 1.5K
14:55 9.04 9.04 9.04 9.04 1.1K
14:56 9.04 9.07 9.04 9.07 0.7K
14:57 9.07 9.07 9.06 9.06 1.2K
14:58 9.06 9.06 9.06 9.06 1.0K
14:59 9.06 9.06 9.06 9.06 0.8K
15:00 9.06 9.06 9.06 9.06 0.8K
15:01 9.06 9.06 9.03 9.03 5.2K
15:02 9.03 9.03 9.03 9.03 2.6K
15:03 9.01 9.04 8.89 8.89 9.8K
15:04 8.89 8.89 8.89 8.89 0.0K
15:05 8.89 8.90 8.89 8.90 2.9K
15:06 8.90 8.90 8.90 8.90 0.0K
15:07 8.89 8.89 8.89 8.89 0.6K
15:08 8.89 8.89 8.89 8.89 0.0K
15:09 8.89 8.89 8.84 8.84 0.7K
15:10 8.84 8.84 8.83 8.83 2.2K
15:11 8.83 8.83 8.83 8.83 1.3K
15:12 8.83 8.83 8.83 8.83 3.1K
15:13 8.83 8.84 8.83 8.84 1.6K
15:14 8.84 8.85 8.84 8.85 0.1K
15:15 8.85 8.86 8.84 8.85 1.4K
15:16 8.85 8.85 8.85 8.85 0.1K
15:17 8.85 8.86 8.85 8.86 1.5K
15:18 8.87 8.91 8.86 8.91 5.5K
15:19 8.91 8.93 8.91 8.93 2.7K
15:20 8.93 8.94 8.93 8.94 0.8K
15:21 8.94 8.94 8.94 8.94 1.0K
15:22 8.91 8.91 8.91 8.91 0.3K
15:23 8.90 8.92 8.90 8.92 2.4K
15:24 8.92 8.96 8.92 8.96 0.9K
15:25 8.96 8.96 8.96 8.96 2.4K
15:26 8.96 8.96 8.96 8.96 0.2K
15:27 9.00 9.00 8.98 8.99 0.9K
15:28 8.98 8.98 8.98 8.98 1.5K
15:29 8.98 8.98 8.90 8.94 0.4K
15:30 8.96 8.98 8.96 8.98 2.4K
15:31 8.98 8.98 8.98 8.98 5.0K
15:32 9.02 9.03 9.02 9.03 1.7K
15:33 9.03 9.03 9.03 9.03 0.0K
15:34 9.03 9.03 9.03 9.03 0.4K
15:35 9.03 9.04 9.03 9.04 0.8K
15:36 9.05 9.05 9.04 9.05 1.1K
15:37 9.02 9.05 9.02 9.02 1.7K
15:38 9.06 9.06 9.06 9.06 0.4K
15:39 9.06 9.07 9.06 9.07 2.4K
15:40 9.07 9.07 8.92 8.92 4.2K
15:41 8.97 8.97 8.97 8.97 0.2K
15:42 8.94 8.94 8.93 8.93 1.0K
15:43 8.93 8.95 8.93 8.95 1.3K
15:44 8.96 8.96 8.94 8.94 1.3K
15:45 8.95 8.95 8.94 8.94 2.2K
15:46 8.94 8.94 8.94 8.94 0.6K
15:47 8.93 8.95 8.93 8.95 4.6K
15:48 8.95 8.95 8.95 8.95 0.8K
15:49 8.98 8.99 8.94 8.94 5.0K
15:50 8.94 8.97 8.94 8.97 2.5K
15:51 9.00 9.00 8.97 9.00 1.4K
15:52 8.97 8.97 8.97 8.97 1.0K
15:53 8.97 8.97 8.96 8.97 2.1K
15:54 8.97 8.97 8.94 8.94 4.9K
15:55 8.99 8.99 8.98 8.98 1.5K
15:56 8.99 9.00 8.99 9.00 1.2K
15:57 9.00 9.00 8.99 8.99 2.8K
15:58 9.00 9.00 8.99 9.00 3.2K
15:59 9.00 9.00 9.00 9.00 1.6K
16:00 9.00 9.09 8.90 9.00 34.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据