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 7.65 7.69 7.61 7.69 159.6K
09:31 7.73 7.75 7.69 7.70 10.0K
09:32 7.70 7.73 7.68 7.69 6.4K
09:33 7.69 7.78 7.69 7.75 6.3K
09:34 7.75 7.86 7.75 7.85 12.9K
09:35 7.83 7.93 7.83 7.90 30.1K
09:36 7.90 7.98 7.90 7.94 25.2K
09:37 7.93 7.98 7.93 7.98 24.3K
09:38 7.96 7.97 7.92 7.93 47.4K
09:39 8.02 8.02 7.96 8.02 36.3K
09:40 7.98 8.01 7.90 7.94 59.6K
09:41 7.97 7.99 7.94 7.95 16.1K
09:42 7.97 8.05 7.94 7.99 20.3K
09:43 7.99 8.02 7.98 7.99 3.1K
09:44 7.98 8.01 7.97 8.00 22.2K
09:45 8.00 8.00 7.90 7.90 19.8K
09:46 7.90 7.91 7.84 7.84 10.9K
09:47 7.80 7.82 7.80 7.81 13.8K
09:48 7.81 7.81 7.77 7.81 11.4K
09:49 7.79 7.83 7.78 7.83 19.5K
09:50 7.82 7.82 7.78 7.80 3.6K
09:51 7.78 7.80 7.77 7.78 5.8K
09:52 7.77 7.78 7.77 7.78 13.1K
09:53 7.78 7.78 7.77 7.78 3.5K
09:54 7.81 7.82 7.81 7.81 8.4K
09:55 7.81 7.81 7.75 7.76 11.1K
09:56 7.77 7.77 7.77 7.77 2.7K
09:57 7.81 7.81 7.80 7.81 2.5K
09:58 7.81 7.81 7.78 7.78 14.4K
09:59 7.77 7.78 7.75 7.78 4.2K
10:01 7.83 7.83 7.82 7.82 0.6K
10:02 7.82 7.82 7.80 7.81 4.0K
10:03 7.81 7.81 7.78 7.78 8.4K
10:04 7.79 7.82 7.78 7.82 10.6K
10:05 7.80 7.81 7.78 7.78 2.4K
10:06 7.79 7.80 7.77 7.79 15.5K
10:08 7.78 7.80 7.78 7.80 13.8K
10:10 7.82 7.82 7.82 7.82 3.4K
10:11 7.83 7.83 7.83 7.83 1.0K
10:12 7.84 7.85 7.84 7.84 4.1K
10:13 7.84 7.86 7.83 7.86 7.1K
10:14 7.86 7.86 7.83 7.83 13.0K
10:15 7.83 7.83 7.79 7.79 12.1K
10:16 7.78 7.78 7.70 7.72 21.7K
10:17 7.73 7.78 7.73 7.78 3.7K
10:18 7.77 7.77 7.76 7.77 2.4K
10:19 7.78 7.78 7.77 7.78 2.3K
10:20 7.78 7.79 7.78 7.78 6.9K
10:21 7.79 7.80 7.78 7.78 4.3K
10:22 7.79 7.79 7.79 7.79 1.0K
10:23 7.79 7.79 7.79 7.79 4.5K
10:24 7.78 7.93 7.77 7.92 19.0K
10:25 7.92 7.97 7.92 7.95 29.2K
10:26 7.97 7.97 7.96 7.97 19.4K
10:27 7.95 7.95 7.94 7.95 25.0K
10:28 7.96 7.97 7.95 7.97 6.3K
10:29 7.97 7.98 7.96 7.97 6.2K
10:30 7.96 7.98 7.96 7.97 5.5K
10:31 7.98 8.01 7.97 8.01 16.3K
10:32 8.01 8.01 7.97 7.97 5.3K
10:33 7.98 7.99 7.98 7.99 11.7K
10:34 7.98 7.98 7.97 7.97 4.7K
10:35 7.97 7.97 7.96 7.97 7.6K
10:36 7.94 7.94 7.92 7.92 23.8K
10:37 7.90 7.90 7.89 7.89 4.5K
10:38 7.91 7.92 7.90 7.92 6.5K
10:39 7.91 7.93 7.91 7.93 7.7K
10:40 7.92 7.94 7.92 7.92 27.8K
10:41 7.90 7.94 7.90 7.93 5.8K
10:42 7.93 7.93 7.93 7.93 0.3K
10:43 7.94 7.94 7.90 7.90 5.8K
10:44 7.91 7.93 7.90 7.91 25.2K
10:45 7.90 7.93 7.90 7.93 2.3K
10:46 7.93 7.93 7.90 7.92 11.2K
10:47 7.92 7.92 7.90 7.91 5.3K
10:49 7.92 7.95 7.92 7.93 5.0K
10:50 7.93 7.93 7.93 7.93 1.4K
10:51 7.93 7.94 7.92 7.94 2.1K
10:53 7.93 7.93 7.92 7.93 3.4K
10:54 7.91 7.91 7.90 7.91 5.2K
10:55 7.92 7.96 7.91 7.92 22.0K
10:56 7.92 7.92 7.92 7.92 2.4K
10:57 7.91 7.91 7.89 7.90 3.4K
10:58 7.91 7.93 7.90 7.90 5.0K
10:59 7.91 7.92 7.91 7.91 1.4K
11:00 7.91 7.91 7.90 7.91 3.4K
11:01 7.90 7.91 7.90 7.91 3.0K
11:02 7.91 7.91 7.91 7.91 4.7K
11:03 7.91 7.92 7.91 7.92 7.8K
11:04 7.93 7.97 7.92 7.93 2.6K
11:05 7.95 7.96 7.95 7.96 2.7K
11:06 7.96 7.96 7.96 7.96 4.0K
11:07 7.96 7.96 7.90 7.90 8.9K
11:08 7.90 7.90 7.88 7.88 11.0K
11:09 7.88 7.89 7.88 7.89 0.3K
11:10 7.90 7.91 7.85 7.85 16.5K
11:11 7.80 7.82 7.80 7.82 8.6K
11:12 7.83 7.84 7.81 7.83 2.8K
11:14 7.80 7.81 7.80 7.81 4.1K
11:15 7.82 7.82 7.82 7.82 2.0K
11:16 7.79 7.83 7.79 7.83 4.1K
11:17 7.82 7.82 7.82 7.82 4.7K
11:19 7.85 7.85 7.85 7.85 7.8K
11:20 7.85 7.85 7.85 7.85 0.2K
11:21 7.84 7.84 7.83 7.84 3.4K
11:22 7.83 7.83 7.75 7.76 10.1K
11:23 7.77 7.78 7.77 7.78 2.0K
11:24 7.78 7.81 7.78 7.81 1.4K
11:25 7.76 7.77 7.76 7.76 11.1K
11:26 7.72 7.78 7.72 7.78 18.7K
11:27 7.77 7.78 7.76 7.77 2.3K
11:28 7.76 7.79 7.76 7.79 5.8K
11:29 7.81 7.81 7.79 7.79 3.9K
11:30 7.77 7.77 7.77 7.77 11.7K
11:31 7.77 7.79 7.77 7.78 2.0K
11:32 7.79 7.80 7.79 7.80 4.7K
11:33 7.83 7.85 7.83 7.84 1.4K
11:34 7.80 7.92 7.80 7.91 16.7K
11:35 7.93 7.93 7.91 7.93 2.1K
11:36 7.93 7.94 7.92 7.94 22.2K
11:37 7.95 7.95 7.94 7.94 0.6K
11:38 7.96 7.96 7.92 7.92 5.5K
11:39 7.93 7.93 7.91 7.92 6.5K
11:40 7.95 7.95 7.95 7.95 2.1K
11:41 7.96 7.96 7.93 7.96 0.9K
11:42 7.96 7.96 7.95 7.96 6.2K
11:43 7.96 7.99 7.96 7.99 17.8K
11:44 8.02 8.05 8.01 8.03 13.9K
11:45 8.03 8.05 8.03 8.05 8.7K
11:46 8.05 8.06 8.03 8.03 4.8K
11:47 8.05 8.05 8.04 8.04 1.8K
11:48 8.04 8.04 8.02 8.02 5.5K
11:49 8.03 8.03 7.98 7.98 7.0K
11:50 7.99 8.00 7.99 8.00 2.0K
11:51 8.00 8.00 7.99 7.99 4.3K
11:52 8.00 8.00 8.00 8.00 3.3K
11:53 8.03 8.05 8.03 8.05 27.4K
11:54 8.05 8.08 8.05 8.07 15.9K
11:55 8.06 8.07 8.06 8.07 17.1K
11:56 8.04 8.05 8.01 8.05 20.0K
11:57 8.05 8.05 8.01 8.03 0.6K
11:58 8.01 8.03 8.01 8.03 7.3K
11:59 8.02 8.03 8.00 8.02 2.3K
12:00 8.02 8.03 8.01 8.03 5.3K
12:01 8.04 8.04 8.04 8.04 3.4K
12:02 8.05 8.08 8.05 8.08 1.3K
12:03 8.08 8.14 8.08 8.13 60.6K
12:04 8.12 8.13 8.10 8.11 20.5K
12:05 8.10 8.15 8.09 8.10 33.8K
12:06 8.10 8.10 8.09 8.10 6.9K
12:07 8.09 8.10 8.09 8.10 3.0K
12:08 8.11 8.12 8.10 8.11 0.8K
12:09 8.11 8.11 8.10 8.10 6.0K
12:10 8.08 8.08 8.08 8.08 23.1K
12:11 8.06 8.06 8.03 8.03 31.9K
12:12 8.05 8.05 8.04 8.05 21.4K
12:13 8.06 8.06 8.04 8.04 6.9K
12:14 8.05 8.05 8.05 8.05 2.4K
12:15 8.06 8.06 8.05 8.05 2.7K
12:16 8.05 8.05 8.05 8.05 0.7K
12:17 8.06 8.07 8.05 8.05 7.6K
12:18 8.09 8.09 8.08 8.08 5.3K
12:19 8.11 8.11 8.11 8.11 1.0K
12:20 8.09 8.13 8.09 8.13 1.2K
12:21 8.11 8.17 8.11 8.16 14.4K
12:22 8.16 8.16 8.14 8.14 7.3K
12:23 8.14 8.14 8.14 8.14 1.1K
12:24 8.14 8.14 8.12 8.12 14.5K
12:25 8.10 8.13 8.09 8.13 8.5K
12:26 8.13 8.13 8.11 8.11 5.4K
12:27 8.11 8.12 8.11 8.12 2.7K
12:28 8.12 8.13 8.11 8.12 3.9K
12:29 8.12 8.13 8.12 8.13 6.8K
12:30 8.14 8.20 8.14 8.19 93.3K
12:31 8.19 8.19 8.16 8.16 9.4K
12:32 8.17 8.17 8.17 8.17 1.9K
12:33 8.18 8.18 8.15 8.16 2.7K
12:34 8.17 8.17 8.16 8.17 0.6K
12:35 8.16 8.19 8.16 8.19 6.3K
12:36 8.17 8.17 8.15 8.15 2.5K
12:37 8.14 8.14 8.14 8.14 1.4K
12:38 8.14 8.14 8.14 8.14 0.2K
12:39 8.15 8.15 8.14 8.14 3.4K
12:40 8.17 8.17 8.14 8.15 1.0K
12:41 8.15 8.15 8.15 8.15 0.3K
12:42 8.16 8.16 8.15 8.15 2.3K
12:43 8.16 8.17 8.14 8.14 7.0K
12:44 8.10 8.12 8.09 8.11 4.3K
12:45 8.10 8.12 8.10 8.12 2.0K
12:46 8.11 8.11 8.11 8.11 0.4K
12:47 8.10 8.12 8.10 8.10 26.1K
12:48 8.10 8.10 8.08 8.08 4.2K
12:49 8.07 8.09 8.07 8.09 1.9K
12:50 8.08 8.08 8.08 8.08 0.8K
12:51 8.08 8.09 8.08 8.09 2.3K
12:53 8.09 8.09 8.09 8.09 0.3K
12:54 8.09 8.09 8.09 8.09 0.5K
12:55 8.09 8.10 8.08 8.08 4.8K
12:56 8.07 8.09 8.07 8.09 1.2K
12:57 8.10 8.10 8.09 8.09 6.7K
12:58 8.09 8.09 8.09 8.09 1.3K
12:59 8.09 8.09 8.08 8.09 3.7K
13:00 8.08 8.11 8.08 8.11 3.0K
13:01 8.11 8.13 8.11 8.13 4.3K
13:02 8.14 8.15 8.14 8.15 8.4K
13:03 8.16 8.17 8.16 8.16 3.3K
13:04 8.17 8.18 8.17 8.18 0.9K
13:05 8.17 8.18 8.17 8.17 1.1K
13:06 8.17 8.17 8.16 8.17 5.1K
13:07 8.16 8.17 8.16 8.17 17.1K
13:08 8.17 8.17 8.17 8.17 2.1K
13:09 8.17 8.17 8.17 8.17 5.3K
13:10 8.19 8.19 8.18 8.19 9.5K
13:11 8.19 8.20 8.19 8.19 2.5K
13:12 8.19 8.20 8.18 8.20 1.8K
13:13 8.18 8.18 8.18 8.18 22.2K
13:14 8.18 8.18 8.16 8.16 3.3K
13:15 8.16 8.17 8.16 8.16 7.0K
13:16 8.18 8.20 8.18 8.20 10.2K
13:17 8.20 8.20 8.19 8.19 19.6K
13:19 8.20 8.21 8.20 8.21 1.8K
13:20 8.21 8.22 8.20 8.21 4.5K
13:21 8.21 8.21 8.18 8.18 2.7K
13:22 8.19 8.19 8.15 8.15 7.0K
13:23 8.17 8.18 8.17 8.18 3.1K
13:25 8.18 8.18 8.15 8.16 3.9K
13:26 8.15 8.15 8.13 8.13 2.1K
13:27 8.15 8.16 8.15 8.16 1.9K
13:28 8.16 8.16 8.15 8.15 3.4K
13:29 8.17 8.17 8.16 8.16 0.4K
13:30 8.15 8.16 8.15 8.16 2.1K
13:31 8.16 8.16 8.15 8.16 3.4K
13:32 8.16 8.16 8.16 8.16 0.6K
13:33 8.15 8.16 8.15 8.16 1.1K
13:34 8.16 8.16 8.16 8.16 0.2K
13:35 8.16 8.16 8.14 8.15 0.6K
13:36 8.15 8.15 8.15 8.15 1.0K
13:37 8.14 8.16 8.14 8.16 2.0K
13:38 8.17 8.17 8.15 8.15 2.3K
13:39 8.15 8.15 8.15 8.15 0.1K
13:40 8.15 8.16 8.14 8.14 2.7K
13:41 8.14 8.16 8.14 8.16 0.6K
13:42 8.16 8.16 8.15 8.15 0.4K
13:43 8.15 8.15 8.15 8.15 1.3K
13:44 8.15 8.15 8.14 8.14 4.5K
13:45 8.14 8.14 8.13 8.13 2.6K
13:46 8.14 8.14 8.14 8.14 0.3K
13:47 8.14 8.14 8.14 8.14 0.2K
13:48 8.14 8.14 8.14 8.14 1.6K
13:49 8.14 8.14 8.13 8.13 1.8K
13:50 8.15 8.15 8.14 8.14 1.1K
13:51 8.15 8.15 8.15 8.15 1.7K
13:52 8.15 8.15 8.15 8.15 1.6K
13:53 8.15 8.15 8.14 8.15 1.8K
13:54 8.16 8.16 8.15 8.15 1.1K
13:55 8.15 8.16 8.15 8.15 3.3K
13:56 8.14 8.14 8.13 8.13 4.9K
13:57 8.14 8.14 8.14 8.14 0.4K
13:58 8.14 8.14 8.14 8.14 0.6K
13:59 8.13 8.13 8.13 8.13 1.0K
14:01 8.13 8.13 8.13 8.13 1.5K
14:02 8.12 8.12 8.12 8.12 0.7K
14:03 8.14 8.14 8.13 8.13 1.4K
14:04 8.14 8.14 8.14 8.14 0.8K
14:05 8.15 8.15 8.14 8.14 0.3K
14:06 8.15 8.16 8.15 8.16 2.0K
14:07 8.15 8.15 8.14 8.14 1.9K
14:09 8.15 8.15 8.13 8.13 0.6K
14:10 8.14 8.14 8.13 8.13 3.0K
14:11 8.13 8.14 8.12 8.14 1.7K
14:12 8.12 8.14 8.12 8.14 2.6K
14:14 8.14 8.14 8.14 8.14 0.8K
14:15 8.15 8.15 8.15 8.15 0.3K
14:16 8.15 8.15 8.13 8.14 3.1K
14:17 8.14 8.14 8.14 8.14 2.1K
14:19 8.13 8.13 8.12 8.12 0.5K
14:20 8.14 8.15 8.14 8.15 1.2K
14:21 8.14 8.16 8.14 8.15 4.7K
14:22 8.16 8.16 8.16 8.16 0.1K
14:23 8.16 8.16 8.14 8.14 36.5K
14:24 8.14 8.14 8.13 8.14 1.4K
14:25 8.14 8.14 8.13 8.13 5.1K
14:26 8.12 8.12 8.10 8.10 16.7K
14:27 8.09 8.10 8.09 8.09 4.2K
14:28 8.09 8.09 8.07 8.07 2.3K
14:29 8.07 8.07 8.06 8.06 6.8K
14:30 8.06 8.07 8.06 8.07 2.2K
14:31 8.08 8.08 8.08 8.08 1.3K
14:32 8.08 8.08 8.07 8.07 0.6K
14:33 8.07 8.07 8.07 8.07 1.3K
14:35 8.06 8.08 8.06 8.08 1.8K
14:36 8.09 8.09 8.06 8.06 3.0K
14:37 8.06 8.06 8.06 8.06 0.6K
14:38 8.05 8.05 8.05 8.05 1.9K
14:39 8.05 8.05 8.04 8.04 19.0K
14:40 8.04 8.04 8.04 8.04 0.5K
14:41 8.04 8.06 8.04 8.06 0.4K
14:43 8.06 8.06 8.06 8.06 3.3K
14:44 8.06 8.06 8.06 8.06 1.5K
14:46 8.06 8.08 8.06 8.08 6.4K
14:47 8.08 8.08 8.08 8.08 0.8K
14:48 8.09 8.10 8.09 8.09 2.0K
14:49 8.10 8.11 8.09 8.11 5.3K
14:50 8.11 8.11 8.11 8.11 0.8K
14:51 8.12 8.12 8.12 8.12 0.8K
14:52 8.12 8.13 8.12 8.13 3.1K
14:53 8.13 8.14 8.13 8.14 7.3K
14:54 8.13 8.13 8.13 8.13 0.5K
14:55 8.13 8.13 8.13 8.13 2.4K
14:56 8.13 8.14 8.13 8.14 0.9K
14:57 8.14 8.14 8.12 8.12 2.0K
14:58 8.13 8.13 8.13 8.13 0.2K
14:59 8.11 8.12 8.11 8.12 1.0K
15:00 8.14 8.14 8.14 8.14 0.4K
15:01 8.15 8.15 8.15 8.15 1.3K
15:02 8.14 8.15 8.14 8.15 2.2K
15:03 8.15 8.15 8.15 8.15 1.0K
15:04 8.15 8.15 8.14 8.14 1.8K
15:05 8.15 8.15 8.14 8.14 0.4K
15:06 8.15 8.16 8.13 8.16 4.0K
15:07 8.16 8.16 8.15 8.16 6.8K
15:08 8.15 8.15 8.15 8.15 0.5K
15:09 8.17 8.18 8.16 8.16 8.8K
15:10 8.16 8.17 8.16 8.16 1.6K
15:11 8.17 8.17 8.17 8.17 1.8K
15:12 8.16 8.16 8.16 8.16 0.4K
15:13 8.17 8.17 8.17 8.17 0.6K
15:14 8.16 8.17 8.16 8.17 3.7K
15:15 8.17 8.18 8.17 8.17 2.3K
15:16 8.17 8.17 8.17 8.17 0.2K
15:17 8.17 8.17 8.16 8.16 5.5K
15:18 8.16 8.18 8.16 8.16 14.9K
15:19 8.18 8.18 8.18 8.18 1.3K
15:20 8.17 8.19 8.17 8.19 3.1K
15:21 8.20 8.21 8.20 8.21 13.1K
15:22 8.20 8.20 8.19 8.19 5.4K
15:23 8.20 8.21 8.19 8.21 3.0K
15:24 8.20 8.21 8.19 8.20 14.0K
15:25 8.23 8.26 8.23 8.26 14.4K
15:26 8.26 8.26 8.25 8.26 13.1K
15:27 8.26 8.26 8.24 8.25 7.3K
15:28 8.25 8.25 8.24 8.24 1.1K
15:29 8.25 8.25 8.25 8.25 2.6K
15:30 8.24 8.25 8.24 8.25 19.6K
15:31 8.26 8.26 8.25 8.25 5.8K
15:32 8.25 8.29 8.25 8.28 5.3K
15:33 8.28 8.28 8.27 8.28 2.2K
15:34 8.26 8.28 8.26 8.28 1.9K
15:35 8.26 8.27 8.26 8.26 7.4K
15:36 8.26 8.27 8.26 8.27 9.0K
15:37 8.26 8.26 8.22 8.22 5.4K
15:38 8.24 8.27 8.23 8.25 8.0K
15:39 8.25 8.25 8.25 8.25 0.9K
15:40 8.25 8.26 8.25 8.25 3.1K
15:41 8.26 8.26 8.25 8.25 1.8K
15:42 8.25 8.26 8.25 8.25 1.7K
15:43 8.25 8.25 8.24 8.24 4.4K
15:44 8.24 8.24 8.21 8.21 5.6K
15:45 8.21 8.21 8.20 8.20 11.3K
15:46 8.23 8.24 8.21 8.24 7.2K
15:47 8.25 8.25 8.23 8.24 6.3K
15:48 8.24 8.24 8.21 8.21 10.3K
15:49 8.21 8.21 8.20 8.21 0.9K
15:50 8.23 8.23 8.22 8.22 7.5K
15:51 8.21 8.23 8.20 8.20 19.5K
15:52 8.21 8.21 8.17 8.18 17.2K
15:53 8.18 8.19 8.17 8.18 8.7K
15:54 8.18 8.18 8.16 8.16 9.0K
15:55 8.17 8.19 8.17 8.17 7.4K
15:56 8.19 8.21 8.19 8.21 11.3K
15:57 8.20 8.20 8.18 8.18 6.6K
15:58 8.18 8.20 8.18 8.18 23.8K
15:59 8.18 8.20 8.18 8.20 110.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据