Unusual Machines Inc

UMAC
🏛️ 美国 →
14.97
最后更新: 2025-10-02
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 8.03 8.04 8.03 8.04 78.2K
09:31 8.04 8.10 8.04 8.10 7.5K
09:32 8.07 8.09 8.05 8.07 10.3K
09:33 8.10 8.10 8.07 8.10 5.1K
09:34 8.10 8.12 8.07 8.07 7.3K
09:35 8.03 8.06 8.03 8.05 4.8K
09:36 8.03 8.06 8.03 8.06 0.9K
09:37 8.09 8.09 8.09 8.09 11.9K
09:38 8.10 8.15 8.08 8.15 38.3K
09:39 8.19 8.28 8.19 8.26 45.2K
09:40 8.25 8.28 8.21 8.24 63.1K
09:41 8.21 8.25 8.15 8.20 45.4K
09:42 8.20 8.22 8.20 8.22 7.4K
09:43 8.16 8.20 8.16 8.20 21.7K
09:44 8.19 8.19 8.19 8.19 10.3K
09:45 8.18 8.22 8.18 8.22 8.6K
09:46 8.26 8.29 8.26 8.27 18.3K
09:47 8.23 8.26 8.22 8.26 20.5K
09:48 8.26 8.30 8.26 8.26 26.2K
09:49 8.28 8.28 8.26 8.28 3.6K
09:50 8.26 8.28 8.25 8.25 12.8K
09:51 8.25 8.25 8.19 8.20 25.2K
09:52 8.20 8.30 8.20 8.27 26.5K
09:53 8.28 8.28 8.22 8.22 1.8K
09:54 8.22 8.26 8.22 8.23 3.9K
09:55 8.23 8.24 8.22 8.22 3.9K
09:56 8.23 8.23 8.22 8.22 1.5K
09:57 8.19 8.19 8.18 8.18 18.5K
09:58 8.13 8.14 8.06 8.10 17.2K
09:59 8.12 8.14 8.09 8.14 8.6K
10:00 8.15 8.15 8.13 8.14 2.2K
10:01 8.15 8.15 8.14 8.14 2.4K
10:03 8.16 8.17 8.16 8.17 1.4K
10:04 8.15 8.17 8.15 8.16 7.3K
10:05 8.15 8.16 8.14 8.16 7.0K
10:06 8.14 8.14 8.14 8.14 2.2K
10:07 8.17 8.17 8.17 8.17 0.3K
10:08 8.15 8.15 8.13 8.13 22.0K
10:09 8.13 8.13 8.13 8.13 1.1K
10:10 8.12 8.14 8.12 8.13 3.8K
10:11 8.13 8.13 8.11 8.11 6.6K
10:12 8.12 8.12 8.11 8.11 2.8K
10:13 8.09 8.09 8.03 8.03 19.8K
10:14 8.05 8.05 8.00 8.00 4.7K
10:15 8.02 8.02 7.99 7.99 22.6K
10:16 8.01 8.01 7.98 7.98 7.5K
10:17 7.98 8.00 7.97 7.97 6.3K
10:18 7.98 7.99 7.97 7.97 7.0K
10:19 7.97 7.97 7.96 7.97 3.8K
10:20 7.95 7.96 7.95 7.95 4.9K
10:21 7.95 7.95 7.92 7.92 7.6K
10:22 7.92 7.92 7.91 7.92 2.3K
10:23 7.93 7.97 7.92 7.97 11.5K
10:24 7.97 7.97 7.95 7.95 2.3K
10:25 7.95 7.95 7.92 7.92 0.6K
10:26 7.96 7.96 7.96 7.96 1.3K
10:27 7.95 7.95 7.92 7.94 4.2K
10:28 7.90 7.92 7.90 7.91 14.6K
10:29 7.90 7.92 7.90 7.90 5.3K
10:30 7.92 7.94 7.92 7.94 2.6K
10:32 7.92 7.95 7.92 7.93 4.8K
10:33 7.94 7.94 7.93 7.94 1.1K
10:34 7.93 7.94 7.93 7.94 1.2K
10:35 7.97 7.97 7.93 7.95 4.7K
10:36 7.96 7.97 7.95 7.97 6.7K
10:37 7.95 7.97 7.95 7.97 0.8K
10:38 7.97 7.97 7.97 7.97 1.9K
10:39 7.97 7.97 7.97 7.97 0.4K
10:40 7.97 7.99 7.97 7.99 6.5K
10:41 7.98 7.98 7.97 7.97 3.6K
10:44 7.97 7.97 7.96 7.96 0.4K
10:45 7.95 7.97 7.95 7.96 1.3K
10:46 7.97 7.97 7.95 7.97 2.6K
10:47 7.97 7.97 7.96 7.97 6.9K
10:49 7.97 7.97 7.97 7.97 4.3K
10:50 7.98 7.98 7.97 7.97 1.7K
10:51 7.97 7.97 7.97 7.97 0.8K
10:52 7.97 7.99 7.97 7.99 12.2K
10:53 8.00 8.02 8.00 8.02 4.4K
10:54 8.01 8.02 7.99 8.00 6.7K
10:55 7.99 8.01 7.99 8.01 1.4K
10:56 8.01 8.01 8.01 8.01 0.5K
10:57 8.00 8.00 7.99 7.99 1.0K
10:58 8.01 8.02 8.01 8.02 4.5K
10:59 8.02 8.03 8.02 8.03 2.5K
11:00 8.02 8.02 8.00 8.00 6.4K
11:01 8.02 8.02 8.02 8.02 1.5K
11:03 8.02 8.03 8.02 8.02 0.9K
11:04 8.03 8.03 8.03 8.03 0.6K
11:05 8.04 8.04 8.02 8.04 2.6K
11:06 8.07 8.07 8.05 8.05 0.3K
11:07 8.04 8.04 8.04 8.04 1.7K
11:08 8.02 8.05 8.02 8.05 4.7K
11:09 8.04 8.05 8.04 8.05 0.5K
11:10 8.05 8.05 8.04 8.04 1.3K
11:11 8.03 8.03 8.02 8.03 3.6K
11:12 8.02 8.07 8.02 8.05 11.4K
11:13 8.06 8.06 8.06 8.06 1.4K
11:14 8.06 8.06 8.05 8.05 1.0K
11:15 8.06 8.09 8.06 8.09 6.9K
11:16 8.09 8.12 8.09 8.12 3.5K
11:17 8.11 8.13 8.11 8.12 1.7K
11:18 8.11 8.14 8.11 8.12 16.2K
11:19 8.12 8.12 8.12 8.12 0.2K
11:20 8.13 8.15 8.13 8.15 3.8K
11:21 8.15 8.15 8.13 8.13 1.9K
11:22 8.14 8.14 8.13 8.13 2.4K
11:23 8.13 8.13 8.13 8.13 0.9K
11:24 8.12 8.14 8.12 8.14 2.9K
11:25 8.14 8.14 8.13 8.13 6.0K
11:26 8.14 8.16 8.12 8.14 19.0K
11:27 8.14 8.16 8.14 8.14 1.4K
11:28 8.16 8.16 8.14 8.14 2.4K
11:29 8.14 8.15 8.12 8.15 4.2K
11:30 8.17 8.17 8.15 8.16 25.3K
11:31 8.15 8.15 8.14 8.14 5.3K
11:33 8.14 8.14 8.11 8.11 7.6K
11:34 8.11 8.11 8.10 8.11 7.4K
11:37 8.12 8.12 8.12 8.12 3.3K
11:38 8.10 8.10 8.09 8.09 1.2K
11:39 8.09 8.09 8.09 8.09 2.3K
11:40 8.09 8.09 8.09 8.09 0.6K
11:41 8.10 8.10 8.10 8.10 0.9K
11:42 8.11 8.11 8.11 8.11 2.2K
11:43 8.12 8.12 8.11 8.12 2.2K
11:44 8.11 8.12 8.11 8.12 0.6K
11:45 8.11 8.12 8.11 8.12 2.5K
11:46 8.13 8.13 8.12 8.12 3.2K
11:47 8.14 8.14 8.13 8.13 0.7K
11:48 8.15 8.16 8.15 8.16 8.7K
11:49 8.16 8.17 8.16 8.17 2.5K
11:50 8.16 8.19 8.16 8.18 4.2K
11:51 8.18 8.19 8.16 8.16 2.2K
11:52 8.18 8.18 8.18 8.18 0.4K
11:53 8.16 8.16 8.15 8.15 6.0K
11:54 8.15 8.15 8.14 8.14 1.0K
11:55 8.16 8.16 8.15 8.15 1.2K
11:56 8.15 8.15 8.15 8.15 0.9K
12:00 8.14 8.15 8.14 8.15 0.8K
12:01 8.15 8.15 8.14 8.14 4.4K
12:02 8.14 8.14 8.14 8.14 0.4K
12:05 8.15 8.15 8.15 8.15 1.2K
12:06 8.15 8.15 8.15 8.15 0.4K
12:09 8.14 8.14 8.14 8.14 0.9K
12:10 8.13 8.13 8.13 8.13 0.4K
12:11 8.11 8.11 8.11 8.11 1.4K
12:12 8.10 8.10 8.10 8.10 0.1K
12:13 8.10 8.10 8.09 8.09 24.9K
12:14 8.10 8.10 8.10 8.10 0.3K
12:15 8.07 8.09 8.07 8.09 0.8K
12:17 8.10 8.10 8.10 8.10 1.7K
12:18 8.12 8.12 8.12 8.12 0.1K
12:19 8.12 8.12 8.12 8.12 0.3K
12:20 8.12 8.12 8.12 8.12 0.3K
12:21 8.12 8.12 8.12 8.12 0.2K
12:22 8.11 8.11 8.11 8.11 1.1K
12:23 8.12 8.12 8.12 8.12 1.1K
12:24 8.13 8.13 8.12 8.12 2.4K
12:25 8.12 8.12 8.10 8.10 1.0K
12:27 8.11 8.16 8.11 8.16 14.1K
12:28 8.17 8.17 8.16 8.17 9.1K
12:29 8.17 8.17 8.16 8.16 0.2K
12:30 8.16 8.17 8.14 8.17 6.6K
12:31 8.15 8.17 8.15 8.16 0.3K
12:32 8.15 8.15 8.15 8.15 0.8K
12:33 8.16 8.16 8.12 8.12 8.0K
12:35 8.12 8.12 8.12 8.12 0.4K
12:37 8.10 8.10 8.10 8.10 0.3K
12:38 8.11 8.11 8.11 8.11 3.2K
12:39 8.11 8.11 8.11 8.11 2.0K
12:40 8.11 8.11 8.11 8.11 0.7K
12:42 8.10 8.10 8.10 8.10 0.6K
12:44 8.11 8.11 8.11 8.11 8.5K
12:45 8.11 8.11 8.11 8.11 0.1K
12:46 8.12 8.12 8.12 8.12 2.4K
12:47 8.12 8.12 8.12 8.12 0.2K
12:48 8.12 8.12 8.11 8.11 3.7K
12:49 8.11 8.12 8.11 8.12 1.3K
12:50 8.11 8.13 8.11 8.12 0.5K
12:52 8.11 8.11 8.11 8.11 0.1K
12:53 8.10 8.12 8.10 8.12 0.4K
12:54 8.11 8.12 8.11 8.12 1.0K
12:55 8.12 8.12 8.10 8.10 1.8K
12:56 8.10 8.10 8.09 8.09 1.3K
12:58 8.09 8.09 8.09 8.09 0.3K
12:59 8.09 8.16 8.09 8.16 13.5K
13:00 8.16 8.22 8.16 8.22 46.7K
13:01 8.28 8.35 8.28 8.33 88.2K
13:02 8.37 8.37 8.31 8.31 48.1K
13:03 8.32 8.33 8.29 8.29 5.5K
13:04 8.31 8.33 8.30 8.33 2.9K
13:05 8.34 8.34 8.33 8.33 1.9K
13:06 8.31 8.32 8.30 8.32 4.8K
13:07 8.31 8.33 8.31 8.33 11.1K
13:08 8.33 8.33 8.33 8.33 0.5K
13:09 8.33 8.34 8.32 8.32 7.6K
13:10 8.32 8.33 8.32 8.33 2.2K
13:11 8.34 8.34 8.32 8.33 6.6K
13:12 8.34 8.34 8.33 8.34 3.3K
13:13 8.34 8.34 8.33 8.33 6.6K
13:14 8.34 8.34 8.28 8.30 6.1K
13:15 8.28 8.28 8.28 8.28 1.6K
13:16 8.30 8.32 8.30 8.32 3.0K
13:17 8.32 8.33 8.32 8.33 5.6K
13:18 8.33 8.37 8.33 8.37 9.1K
13:19 8.38 8.40 8.37 8.37 8.9K
13:20 8.35 8.36 8.35 8.36 26.0K
13:21 8.34 8.34 8.32 8.33 3.0K
13:22 8.32 8.34 8.32 8.34 4.5K
13:23 8.33 8.33 8.32 8.32 0.5K
13:24 8.35 8.35 8.33 8.35 6.8K
13:25 8.33 8.35 8.32 8.35 0.7K
13:26 8.33 8.34 8.33 8.34 0.4K
13:27 8.32 8.32 8.32 8.32 4.5K
13:28 8.32 8.32 8.30 8.32 5.2K
13:29 8.35 8.35 8.32 8.34 2.5K
13:30 8.33 8.35 8.33 8.35 1.8K
13:31 8.35 8.37 8.35 8.37 2.2K
13:32 8.36 8.36 8.32 8.32 3.7K
13:33 8.31 8.34 8.31 8.34 12.3K
13:34 8.34 8.34 8.32 8.34 2.9K
13:35 8.34 8.34 8.30 8.30 9.9K
13:36 8.28 8.28 8.25 8.25 1.9K
13:37 8.28 8.28 8.28 8.28 2.2K
13:38 8.28 8.28 8.27 8.27 1.8K
13:40 8.28 8.28 8.28 8.28 2.1K
13:41 8.26 8.26 8.26 8.26 0.8K
13:42 8.25 8.25 8.25 8.25 0.3K
13:43 8.28 8.28 8.22 8.22 1.8K
13:44 8.23 8.25 8.23 8.25 0.4K
13:45 8.26 8.26 8.24 8.24 4.3K
13:46 8.26 8.29 8.26 8.29 2.0K
13:47 8.25 8.25 8.25 8.25 0.5K
13:48 8.23 8.23 8.23 8.23 1.5K
13:53 8.18 8.18 8.14 8.14 17.2K
13:54 8.14 8.17 8.14 8.15 15.5K
13:55 8.18 8.18 8.15 8.15 0.5K
13:56 8.15 8.15 8.11 8.11 0.8K
13:57 8.13 8.14 8.13 8.14 1.4K
14:00 8.14 8.14 8.14 8.14 0.5K
14:01 8.12 8.14 8.11 8.13 28.3K
14:02 8.12 8.12 8.12 8.12 0.3K
14:03 8.13 8.13 8.11 8.13 2.7K
14:04 8.10 8.15 8.10 8.11 3.1K
14:05 8.08 8.08 8.08 8.08 2.9K
14:06 8.08 8.11 8.08 8.08 3.0K
14:07 8.11 8.11 8.11 8.11 0.2K
14:09 8.15 8.15 8.12 8.12 1.2K
14:10 8.10 8.11 8.10 8.11 1.6K
14:11 8.09 8.09 8.09 8.09 0.3K
14:12 8.10 8.11 8.10 8.11 0.5K
14:13 8.10 8.10 8.10 8.10 3.0K
14:14 8.09 8.10 8.09 8.10 0.3K
14:15 8.10 8.10 8.08 8.08 0.3K
14:16 8.08 8.08 8.08 8.08 0.9K
14:17 8.10 8.10 8.09 8.09 2.1K
14:18 8.11 8.11 8.11 8.11 0.2K
14:19 8.11 8.11 8.10 8.10 0.9K
14:20 8.12 8.12 8.12 8.12 7.6K
14:23 8.13 8.13 8.13 8.13 0.3K
14:26 8.15 8.15 8.15 8.15 0.3K
14:27 8.15 8.15 8.15 8.15 0.8K
14:29 8.14 8.14 8.14 8.14 0.3K
14:30 8.14 8.14 8.14 8.14 1.4K
14:31 8.13 8.14 8.13 8.14 1.0K
14:33 8.11 8.11 8.10 8.10 0.7K
14:34 8.12 8.12 8.12 8.12 1.5K
14:38 8.14 8.17 8.14 8.17 16.2K
14:39 8.17 8.17 8.15 8.15 0.3K
14:40 8.17 8.20 8.17 8.20 0.5K
14:42 8.18 8.19 8.18 8.19 1.7K
14:43 8.20 8.20 8.20 8.20 0.7K
14:44 8.20 8.20 8.20 8.20 0.2K
14:45 8.21 8.21 8.20 8.20 7.4K
14:47 8.19 8.19 8.19 8.19 1.3K
14:49 8.20 8.20 8.19 8.19 2.8K
14:50 8.19 8.19 8.19 8.19 0.4K
14:51 8.19 8.19 8.19 8.19 3.9K
14:54 8.17 8.17 8.16 8.16 1.8K
14:55 8.15 8.15 8.15 8.15 1.1K
14:58 8.18 8.18 8.18 8.18 1.4K
15:00 8.19 8.19 8.19 8.19 0.8K
15:01 8.20 8.20 8.18 8.18 0.8K
15:02 8.18 8.18 8.18 8.18 0.5K
15:03 8.17 8.18 8.17 8.18 1.0K
15:04 8.18 8.18 8.16 8.17 4.0K
15:05 8.16 8.16 8.16 8.16 0.3K
15:06 8.18 8.18 8.18 8.18 0.2K
15:07 8.14 8.14 8.14 8.14 0.4K
15:08 8.14 8.14 8.14 8.14 0.3K
15:09 8.14 8.15 8.14 8.15 0.3K
15:10 8.14 8.14 8.14 8.14 2.0K
15:14 8.16 8.16 8.16 8.16 0.5K
15:16 8.16 8.16 8.15 8.15 1.2K
15:17 8.16 8.16 8.16 8.16 1.7K
15:18 8.15 8.16 8.15 8.16 2.3K
15:19 8.16 8.16 8.16 8.16 1.2K
15:22 8.16 8.16 8.16 8.16 1.4K
15:25 8.17 8.17 8.17 8.17 0.4K
15:26 8.15 8.15 8.14 8.14 2.7K
15:27 8.14 8.14 8.14 8.14 1.4K
15:29 8.15 8.15 8.15 8.15 2.4K
15:33 8.17 8.17 8.14 8.14 1.8K
15:34 8.15 8.16 8.15 8.16 0.8K
15:35 8.16 8.16 8.16 8.16 0.7K
15:36 8.15 8.15 8.15 8.15 0.7K
15:37 8.15 8.16 8.14 8.14 3.0K
15:38 8.15 8.15 8.14 8.15 0.5K
15:39 8.15 8.15 8.15 8.15 2.3K
15:40 8.16 8.18 8.15 8.18 5.9K
15:41 8.22 8.24 8.20 8.24 6.0K
15:42 8.21 8.23 8.21 8.22 14.0K
15:43 8.20 8.20 8.19 8.19 1.9K
15:44 8.19 8.19 8.19 8.19 2.6K
15:45 8.18 8.18 8.17 8.17 1.2K
15:46 8.18 8.18 8.17 8.17 1.5K
15:47 8.15 8.18 8.14 8.14 12.9K
15:48 8.14 8.14 8.14 8.14 1.4K
15:49 8.13 8.13 8.13 8.13 1.1K
15:50 8.13 8.14 8.13 8.13 3.9K
15:51 8.14 8.14 8.14 8.14 0.4K
15:52 8.13 8.13 8.10 8.11 17.6K
15:53 8.11 8.11 8.06 8.07 29.9K
15:54 8.07 8.07 8.07 8.07 4.1K
15:55 8.06 8.08 8.06 8.07 3.8K
15:56 8.08 8.09 8.08 8.09 12.8K
15:57 8.10 8.10 8.07 8.07 9.9K
15:58 8.07 8.08 8.07 8.07 11.3K
15:59 8.09 8.10 8.07 8.10 35.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据