Unusual Machines Inc

UMAC
🏛️ 美国 →
16.34
最后更新: 2025-10-03
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 9.56 9.56 9.34 9.39 784.7K
09:31 9.42 9.50 9.37 9.50 52.2K
09:32 9.50 9.56 9.46 9.56 50.2K
09:33 9.56 9.74 9.53 9.74 249.9K
09:34 9.74 9.81 9.63 9.72 125.7K
09:35 9.69 9.72 9.53 9.54 73.9K
09:36 9.58 9.63 9.57 9.60 61.2K
09:37 9.62 9.73 9.60 9.73 33.2K
09:38 9.72 9.98 9.72 9.89 139.5K
09:39 9.86 10.00 9.86 9.93 103.0K
09:40 9.92 9.97 9.81 9.97 66.6K
09:41 9.97 10.09 9.94 9.98 166.7K
09:42 10.01 10.06 9.89 9.89 91.9K
09:43 9.92 9.93 9.65 9.71 95.5K
09:44 9.65 9.79 9.58 9.79 76.4K
09:45 9.79 9.80 9.67 9.74 57.0K
09:46 9.78 9.78 9.68 9.72 39.4K
09:47 9.71 9.78 9.71 9.77 24.8K
09:48 9.77 9.77 9.71 9.76 79.4K
09:49 9.76 9.77 9.65 9.65 68.1K
09:50 9.64 9.65 9.40 9.43 91.6K
09:51 9.35 9.36 9.25 9.27 115.4K
09:52 9.28 9.38 9.26 9.38 69.1K
09:53 9.38 9.38 9.18 9.25 108.8K
09:54 9.22 9.24 9.16 9.20 64.9K
09:55 9.18 9.18 8.90 8.90 202.0K
09:56 8.88 8.94 8.85 8.90 123.2K
09:57 8.93 8.99 8.85 8.98 91.6K
09:58 8.97 9.05 8.95 9.05 41.7K
09:59 9.03 9.07 9.02 9.03 67.6K
10:00 9.03 9.04 8.75 8.75 187.9K
10:01 8.75 8.81 8.75 8.77 45.9K
10:02 8.74 8.82 8.71 8.80 92.7K
10:03 8.82 8.87 8.80 8.85 29.5K
10:04 8.88 8.94 8.82 8.85 61.5K
10:05 8.77 8.82 8.74 8.80 29.1K
10:06 8.80 8.85 8.60 8.61 148.8K
10:07 8.61 8.70 8.56 8.58 57.0K
10:08 8.64 8.68 8.60 8.65 56.4K
10:09 8.67 8.78 8.67 8.78 39.1K
10:10 8.80 8.92 8.80 8.92 61.0K
10:11 8.90 8.90 8.82 8.85 44.6K
10:12 8.87 8.94 8.87 8.94 41.5K
10:13 8.94 9.04 8.89 9.04 52.6K
10:14 9.03 9.03 8.97 9.03 39.9K
10:15 9.04 9.05 8.97 8.97 53.4K
10:16 8.95 8.96 8.88 8.92 49.0K
10:17 8.93 8.93 8.83 8.84 34.1K
10:18 8.86 8.98 8.82 8.98 14.3K
10:19 8.98 8.98 8.89 8.90 19.7K
10:20 8.87 8.89 8.77 8.83 48.7K
10:21 8.84 8.91 8.84 8.89 20.2K
10:22 8.89 8.89 8.81 8.84 42.3K
10:23 8.82 8.82 8.73 8.75 18.1K
10:24 8.75 8.80 8.74 8.78 21.4K
10:25 8.77 8.88 8.75 8.88 13.1K
10:26 8.86 8.87 8.78 8.79 15.4K
10:27 8.78 8.85 8.78 8.82 17.5K
10:28 8.81 8.81 8.78 8.81 17.3K
10:29 8.82 8.82 8.67 8.67 68.1K
10:30 8.71 8.74 8.67 8.68 16.6K
10:31 8.66 8.71 8.52 8.60 70.2K
10:32 8.60 8.71 8.46 8.46 69.2K
10:33 8.44 8.58 8.44 8.57 52.0K
10:34 8.55 8.60 8.55 8.60 22.8K
10:35 8.60 8.72 8.60 8.65 47.8K
10:36 8.68 8.73 8.65 8.70 31.9K
10:37 8.68 8.72 8.67 8.71 17.9K
10:38 8.69 8.73 8.67 8.67 12.8K
10:39 8.67 8.71 8.65 8.71 25.6K
10:40 8.75 8.78 8.71 8.72 32.5K
10:41 8.73 8.84 8.71 8.82 22.9K
10:42 8.82 8.82 8.79 8.81 11.1K
10:43 8.82 8.90 8.82 8.90 18.6K
10:44 8.90 9.02 8.90 9.02 36.0K
10:45 9.04 9.04 8.94 8.97 24.3K
10:46 8.96 8.96 8.92 8.93 10.8K
10:47 8.93 8.93 8.81 8.81 30.8K
10:48 8.83 8.83 8.75 8.80 10.6K
10:49 8.79 8.83 8.77 8.79 24.7K
10:50 8.83 8.86 8.79 8.86 3.0K
10:51 8.79 8.85 8.79 8.80 11.9K
10:52 8.82 8.85 8.82 8.84 12.1K
10:53 8.84 8.85 8.80 8.85 6.8K
10:54 8.83 8.86 8.82 8.86 4.2K
10:55 8.84 8.84 8.83 8.83 2.5K
10:56 8.84 8.89 8.84 8.86 11.4K
10:57 8.88 8.88 8.82 8.82 14.8K
10:58 8.82 8.82 8.75 8.77 27.3K
10:59 8.75 8.78 8.72 8.75 21.9K
11:00 8.75 8.76 8.75 8.76 8.6K
11:01 8.75 8.80 8.75 8.80 7.0K
11:02 8.79 8.80 8.77 8.77 9.1K
11:03 8.77 8.80 8.75 8.76 8.5K
11:04 8.77 8.78 8.76 8.78 2.0K
11:05 8.77 8.88 8.76 8.88 20.3K
11:06 8.85 8.85 8.84 8.84 1.9K
11:07 8.83 8.83 8.80 8.81 11.7K
11:08 8.81 8.81 8.76 8.76 11.9K
11:09 8.76 8.78 8.76 8.76 26.7K
11:10 8.74 8.77 8.74 8.75 7.3K
11:11 8.76 8.76 8.76 8.76 3.9K
11:12 8.74 8.74 8.74 8.74 5.6K
11:13 8.76 8.79 8.76 8.77 2.4K
11:14 8.78 8.84 8.78 8.83 5.0K
11:15 8.84 8.89 8.83 8.89 15.3K
11:16 8.84 8.84 8.83 8.83 2.2K
11:17 8.86 8.86 8.83 8.84 10.4K
11:18 8.89 8.89 8.83 8.85 15.8K
11:19 8.74 8.80 8.74 8.77 32.9K
11:20 8.75 8.77 8.75 8.77 1.5K
11:21 8.78 8.80 8.76 8.76 2.9K
11:22 8.77 8.77 8.71 8.75 20.7K
11:23 8.73 8.73 8.73 8.73 1.1K
11:24 8.74 8.74 8.68 8.68 13.2K
11:25 8.68 8.72 8.68 8.71 8.1K
11:26 8.71 8.71 8.70 8.71 6.7K
11:27 8.70 8.71 8.68 8.70 2.4K
11:28 8.73 8.75 8.70 8.75 3.9K
11:29 8.77 8.78 8.75 8.76 3.8K
11:30 8.78 8.78 8.78 8.78 1.3K
11:31 8.76 8.79 8.75 8.76 10.6K
11:32 8.77 8.77 8.68 8.69 8.4K
11:33 8.69 8.69 8.63 8.65 20.8K
11:34 8.66 8.66 8.54 8.58 78.4K
11:35 8.58 8.66 8.58 8.66 13.3K
11:36 8.66 8.66 8.60 8.64 6.3K
11:37 8.64 8.64 8.58 8.64 9.0K
11:38 8.64 8.65 8.60 8.63 11.8K
11:39 8.65 8.69 8.65 8.66 27.9K
11:40 8.63 8.67 8.63 8.67 6.8K
11:41 8.66 8.66 8.63 8.63 8.6K
11:42 8.64 8.66 8.62 8.66 4.8K
11:43 8.66 8.68 8.66 8.67 2.2K
11:44 8.68 8.74 8.67 8.73 3.3K
11:45 8.73 8.73 8.68 8.69 4.7K
11:46 8.70 8.71 8.70 8.71 6.8K
11:47 8.71 8.75 8.71 8.75 3.4K
11:48 8.77 8.84 8.77 8.84 22.2K
11:49 8.84 8.87 8.83 8.84 42.3K
11:50 8.80 8.87 8.80 8.87 6.7K
11:51 8.85 8.86 8.82 8.85 9.2K
11:52 8.83 8.83 8.82 8.83 1.9K
11:53 8.83 8.83 8.82 8.83 4.5K
11:54 8.83 8.85 8.80 8.86 19.9K
11:55 8.86 8.89 8.86 8.87 20.8K
11:56 8.89 8.89 8.86 8.89 11.1K
11:57 8.92 8.93 8.91 8.92 7.1K
11:58 8.92 8.92 8.88 8.90 12.1K
11:59 8.92 8.95 8.92 8.94 13.4K
12:00 8.94 8.95 8.84 8.85 15.4K
12:01 8.86 8.86 8.84 8.84 8.4K
12:02 8.84 8.85 8.83 8.84 13.9K
12:03 8.82 8.88 8.82 8.82 17.0K
12:04 8.82 8.83 8.82 8.83 8.8K
12:05 8.83 8.88 8.83 8.88 7.9K
12:06 8.87 8.89 8.87 8.87 21.2K
12:07 8.88 8.89 8.86 8.88 8.3K
12:08 8.89 8.89 8.88 8.89 1.8K
12:09 8.89 8.89 8.85 8.87 14.0K
12:10 8.86 8.90 8.86 8.90 22.9K
12:11 8.91 8.92 8.91 8.91 5.4K
12:12 8.92 8.92 8.88 8.90 11.6K
12:13 8.89 8.91 8.89 8.91 0.8K
12:14 8.89 8.90 8.89 8.89 14.1K
12:15 8.90 8.90 8.80 8.80 18.7K
12:16 8.80 8.83 8.80 8.83 12.3K
12:17 8.83 8.85 8.83 8.83 1.8K
12:18 8.82 8.83 8.81 8.82 6.7K
12:19 8.83 8.83 8.82 8.83 6.6K
12:20 8.82 8.83 8.81 8.83 8.5K
12:21 8.83 8.83 8.83 8.83 0.8K
12:22 8.84 8.84 8.83 8.84 14.2K
12:23 8.86 8.88 8.85 8.88 0.5K
12:24 8.86 8.88 8.86 8.87 9.3K
12:25 8.86 8.88 8.86 8.87 11.2K
12:26 8.86 8.86 8.86 8.86 1.6K
12:27 8.84 8.86 8.84 8.86 0.6K
12:28 8.85 8.85 8.85 8.85 1.5K
12:29 8.86 8.86 8.83 8.83 1.7K
12:30 8.85 8.85 8.83 8.83 5.9K
12:31 8.82 8.84 8.82 8.84 7.3K
12:32 8.84 8.87 8.84 8.87 1.7K
12:33 8.88 8.88 8.87 8.87 2.2K
12:34 8.88 8.88 8.88 8.88 1.0K
12:35 8.89 8.90 8.88 8.90 10.2K
12:36 8.88 8.88 8.87 8.87 5.5K
12:37 8.87 8.87 8.87 8.87 1.8K
12:38 8.86 8.87 8.86 8.87 1.0K
12:39 8.89 8.89 8.86 8.86 3.8K
12:40 8.87 8.89 8.86 8.86 2.4K
12:41 8.87 8.87 8.87 8.87 1.8K
12:42 8.88 8.90 8.88 8.88 1.0K
12:43 8.89 8.89 8.88 8.88 2.5K
12:44 8.91 8.91 8.90 8.91 3.5K
12:45 8.91 8.94 8.91 8.93 11.2K
12:46 8.94 8.97 8.94 8.95 15.5K
12:47 8.95 8.95 8.92 8.93 13.7K
12:48 8.88 8.88 8.88 8.88 10.4K
12:49 8.89 8.89 8.84 8.87 17.9K
12:50 8.87 8.88 8.87 8.88 2.1K
12:51 8.88 8.90 8.88 8.88 5.4K
12:52 8.91 8.92 8.91 8.91 3.1K
12:53 8.93 8.93 8.91 8.91 1.8K
12:54 8.94 8.94 8.91 8.92 12.7K
12:55 8.94 8.94 8.91 8.92 12.1K
12:56 8.89 8.89 8.88 8.89 15.4K
12:57 8.88 8.91 8.86 8.87 4.5K
12:58 8.89 8.89 8.87 8.87 6.1K
12:59 8.81 8.84 8.80 8.80 13.8K
13:00 8.84 8.87 8.84 8.87 14.3K
13:01 8.85 8.87 8.83 8.85 5.4K
13:02 8.85 8.88 8.85 8.88 1.9K
13:03 8.83 8.86 8.83 8.85 0.6K
13:04 8.88 8.94 8.85 8.94 4.5K
13:05 8.92 9.00 8.92 9.00 10.5K
13:06 8.97 8.97 8.95 8.95 3.4K
13:07 8.94 8.94 8.92 8.92 1.7K
13:08 8.98 8.98 8.93 8.93 7.9K
13:09 8.93 8.94 8.93 8.93 2.5K
13:10 8.91 8.91 8.88 8.88 6.7K
13:11 8.92 8.92 8.88 8.90 2.7K
13:12 8.91 8.91 8.90 8.90 2.3K
13:13 8.92 8.92 8.90 8.90 6.0K
13:14 8.88 8.88 8.88 8.88 7.6K
13:15 8.88 8.90 8.88 8.89 7.5K
13:16 8.86 8.88 8.86 8.88 1.9K
13:17 8.89 8.89 8.86 8.88 1.7K
13:18 8.89 8.89 8.89 8.89 0.3K
13:19 8.91 8.91 8.88 8.88 1.0K
13:20 8.88 8.89 8.88 8.89 10.4K
13:21 8.92 8.92 8.90 8.92 2.0K
13:22 8.90 8.92 8.90 8.92 1.3K
13:23 8.92 8.92 8.92 8.92 0.5K
13:24 8.89 8.89 8.89 8.89 4.7K
13:25 8.87 8.92 8.87 8.92 2.9K
13:26 8.91 8.93 8.90 8.91 1.6K
13:27 8.91 8.93 8.91 8.92 3.5K
13:28 8.88 8.88 8.88 8.88 0.6K
13:29 8.87 8.88 8.86 8.88 4.9K
13:30 8.88 8.90 8.88 8.90 1.3K
13:31 8.88 8.88 8.78 8.82 19.3K
13:32 8.83 8.87 8.81 8.82 14.9K
13:33 8.81 8.81 8.79 8.79 3.6K
13:34 8.77 8.77 8.77 8.77 0.8K
13:35 8.79 8.79 8.79 8.79 1.0K
13:36 8.80 8.85 8.76 8.76 4.1K
13:37 8.78 8.80 8.77 8.80 1.5K
13:38 8.79 8.79 8.78 8.79 0.8K
13:39 8.78 8.78 8.78 8.78 1.1K
13:40 8.77 8.77 8.70 8.70 22.2K
13:41 8.73 8.73 8.71 8.72 4.6K
13:42 8.73 8.73 8.73 8.73 0.1K
13:43 8.72 8.75 8.71 8.71 6.7K
13:44 8.74 8.74 8.74 8.74 2.1K
13:45 8.73 8.73 8.72 8.72 1.6K
13:46 8.76 8.76 8.76 8.76 7.7K
13:47 8.76 8.76 8.76 8.76 0.6K
13:48 8.75 8.75 8.72 8.72 1.8K
13:49 8.67 8.68 8.67 8.68 4.4K
13:50 8.69 8.69 8.67 8.67 2.8K
13:51 8.69 8.70 8.65 8.70 14.3K
13:52 8.73 8.74 8.70 8.73 14.3K
13:53 8.73 8.73 8.70 8.72 10.2K
13:54 8.70 8.72 8.70 8.72 9.1K
13:55 8.73 8.78 8.73 8.77 13.1K
13:56 8.78 8.78 8.76 8.77 1.0K
13:57 8.74 8.76 8.73 8.76 9.8K
13:58 8.75 8.77 8.75 8.77 1.6K
13:59 8.75 8.77 8.75 8.75 2.6K
14:00 8.75 8.75 8.75 8.75 1.2K
14:01 8.72 8.72 8.70 8.70 7.5K
14:02 8.71 8.73 8.71 8.73 3.8K
14:03 8.73 8.73 8.73 8.73 5.1K
14:04 8.69 8.69 8.68 8.69 7.1K
14:05 8.70 8.70 8.70 8.70 0.6K
14:06 8.73 8.76 8.73 8.76 5.5K
14:07 8.76 8.79 8.74 8.79 8.3K
14:08 8.81 8.82 8.80 8.82 8.5K
14:09 8.84 8.87 8.81 8.81 13.1K
14:10 8.84 8.87 8.81 8.86 1.4K
14:11 8.84 8.84 8.84 8.84 0.3K
14:12 8.84 8.84 8.82 8.84 8.1K
14:13 8.83 8.87 8.83 8.87 2.3K
14:14 8.87 8.90 8.87 8.89 4.9K
14:15 8.89 8.89 8.89 8.89 0.2K
14:16 8.88 8.88 8.87 8.87 2.7K
14:17 8.85 8.89 8.85 8.88 7.3K
14:18 8.85 8.89 8.85 8.88 7.0K
14:19 8.89 8.95 8.89 8.92 10.7K
14:20 8.95 8.95 8.95 8.95 0.4K
14:21 8.94 8.94 8.94 8.94 0.7K
14:22 8.94 8.94 8.85 8.85 26.2K
14:23 8.90 8.90 8.80 8.80 26.2K
14:24 8.85 8.87 8.85 8.87 18.3K
14:25 8.87 8.87 8.86 8.86 0.9K
14:26 8.89 8.93 8.87 8.90 11.3K
14:27 8.90 8.90 8.90 8.90 0.8K
14:28 8.91 8.93 8.90 8.90 10.0K
14:29 8.91 8.91 8.88 8.88 1.8K
14:30 8.91 8.91 8.88 8.88 2.3K
14:31 8.90 8.90 8.89 8.89 1.5K
14:32 8.87 8.91 8.87 8.91 2.3K
14:33 8.90 8.90 8.90 8.90 2.4K
14:34 8.87 8.87 8.87 8.87 1.0K
14:35 8.91 8.91 8.91 8.91 0.7K
14:36 8.92 8.92 8.91 8.91 0.6K
14:37 8.92 8.92 8.90 8.90 1.7K
14:38 8.91 8.91 8.91 8.91 1.9K
14:39 8.91 8.92 8.90 8.90 2.0K
14:40 8.90 8.90 8.90 8.90 2.9K
14:41 8.90 8.90 8.90 8.90 0.5K
14:42 8.90 8.90 8.90 8.90 1.6K
14:43 8.90 8.90 8.90 8.90 0.7K
14:44 8.90 8.92 8.90 8.90 1.4K
14:45 8.90 8.91 8.90 8.91 2.5K
14:46 8.89 8.90 8.89 8.90 0.9K
14:47 8.88 8.88 8.88 8.88 0.9K
14:48 8.90 8.90 8.88 8.88 1.0K
14:49 8.89 8.89 8.87 8.87 3.3K
14:50 8.88 8.88 8.87 8.87 0.6K
14:51 8.90 8.91 8.89 8.91 1.4K
14:52 8.87 8.91 8.87 8.91 1.3K
14:53 8.90 8.91 8.90 8.91 0.7K
14:54 8.89 8.90 8.89 8.90 1.4K
14:55 8.90 8.91 8.90 8.91 3.6K
14:56 8.90 8.94 8.90 8.94 3.2K
14:57 8.95 8.95 8.95 8.95 0.3K
14:58 8.93 8.95 8.93 8.95 1.5K
14:59 8.97 8.97 8.93 8.93 7.0K
15:00 8.95 8.95 8.93 8.93 3.1K
15:01 8.91 8.95 8.91 8.95 1.3K
15:02 8.95 8.97 8.93 8.95 3.5K
15:03 8.95 8.97 8.93 8.95 3.2K
15:04 8.97 8.97 8.96 8.96 3.0K
15:05 8.99 9.03 8.97 9.03 13.3K
15:06 9.05 9.06 9.04 9.06 6.8K
15:07 9.07 9.07 9.05 9.05 20.9K
15:08 9.06 9.07 9.04 9.04 10.7K
15:09 9.04 9.04 9.02 9.02 4.2K
15:10 9.03 9.03 9.00 9.02 16.7K
15:11 9.03 9.04 9.01 9.01 3.3K
15:12 9.01 9.05 9.00 9.04 16.2K
15:13 9.05 9.05 9.02 9.02 2.1K
15:14 9.03 9.03 9.01 9.03 2.4K
15:15 9.02 9.02 8.98 8.98 20.5K
15:16 8.96 8.96 8.96 8.96 0.5K
15:17 8.91 8.95 8.91 8.93 12.4K
15:18 8.95 8.97 8.93 8.94 6.4K
15:19 8.96 8.98 8.94 8.96 6.3K
15:20 8.97 9.00 8.96 9.00 9.3K
15:21 9.00 9.02 9.00 9.02 5.4K
15:22 9.01 9.03 9.01 9.02 3.5K
15:23 9.01 9.04 9.01 9.04 4.7K
15:24 9.04 9.04 9.00 9.00 3.6K
15:25 9.02 9.02 8.97 8.97 18.2K
15:26 8.99 8.99 8.97 8.99 3.5K
15:27 8.98 8.98 8.95 8.98 1.5K
15:28 8.98 8.98 8.96 8.96 1.8K
15:29 8.96 8.98 8.96 8.97 3.4K
15:30 8.98 8.98 8.96 8.98 3.4K
15:31 8.94 8.95 8.94 8.95 2.7K
15:32 8.96 8.96 8.96 8.96 0.2K
15:33 8.95 8.95 8.93 8.93 22.5K
15:34 8.94 8.96 8.92 8.92 12.0K
15:35 8.91 8.93 8.90 8.93 7.7K
15:36 8.91 8.93 8.91 8.91 11.5K
15:37 8.91 8.93 8.91 8.92 5.8K
15:38 8.93 8.94 8.93 8.93 3.1K
15:39 8.93 8.94 8.93 8.94 5.7K
15:40 8.95 8.99 8.95 8.99 8.8K
15:41 9.00 9.01 8.98 8.98 16.0K
15:42 8.96 8.97 8.96 8.97 2.9K
15:43 8.98 9.00 8.98 9.00 3.3K
15:44 9.00 9.02 9.00 9.01 6.1K
15:45 9.01 9.02 9.00 9.02 8.4K
15:46 9.01 9.01 9.00 9.00 9.9K
15:47 9.01 9.01 8.98 8.98 8.6K
15:48 9.00 9.01 8.99 8.99 13.6K
15:49 8.99 8.99 8.95 8.95 14.5K
15:50 8.95 8.98 8.94 8.98 3.1K
15:51 8.97 8.97 8.96 8.97 6.1K
15:52 8.99 8.99 8.98 8.99 11.0K
15:53 8.99 8.99 8.95 8.97 6.2K
15:54 8.96 8.99 8.96 8.99 10.1K
15:55 9.00 9.00 8.99 9.00 24.2K
15:56 9.00 9.04 9.00 9.04 28.7K
15:57 9.04 9.05 9.03 9.03 15.3K
15:58 9.05 9.06 8.92 8.98 292.0K
15:59 8.99 9.01 8.94 8.95 165.0K
16:00 8.98 9.01 8.67 8.95 169.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据