Unusual Machines Inc

UMAC
🏛️ 美国 →
14.86
最后更新: 2025-10-01
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 10.08 10.09 9.93 9.93 391.8K
09:31 9.93 10.02 9.92 10.02 37.7K
09:32 10.02 10.07 10.02 10.04 28.8K
09:33 10.17 10.19 10.08 10.15 57.7K
09:34 10.18 10.18 10.04 10.09 39.3K
09:35 10.09 10.19 10.09 10.13 89.7K
09:36 10.11 10.22 10.08 10.22 39.2K
09:37 10.21 10.36 10.15 10.36 70.9K
09:38 10.34 10.45 10.34 10.42 70.0K
09:39 10.39 10.40 10.30 10.35 98.2K
09:40 10.34 10.36 10.26 10.28 51.0K
09:41 10.44 10.44 10.38 10.41 42.5K
09:42 10.40 10.42 10.34 10.39 27.6K
09:43 10.38 10.48 10.38 10.44 41.1K
09:44 10.40 10.62 10.40 10.61 155.8K
09:45 10.61 10.62 10.54 10.57 154.6K
09:46 10.58 10.72 10.58 10.70 94.8K
09:47 10.70 10.84 10.68 10.76 131.9K
09:48 10.84 10.84 10.70 10.72 40.5K
09:49 10.71 10.84 10.71 10.79 32.1K
09:50 10.77 10.79 10.71 10.76 47.2K
09:51 10.77 10.90 10.77 10.89 70.4K
09:52 10.89 10.95 10.89 10.92 57.4K
09:53 10.93 11.06 10.93 11.00 177.8K
09:54 10.97 10.99 10.93 10.93 52.4K
09:55 10.93 10.95 10.85 10.86 54.0K
09:56 10.85 10.90 10.80 10.80 64.4K
09:57 10.84 10.88 10.81 10.81 58.7K
09:58 10.81 10.86 10.80 10.80 40.1K
09:59 10.77 10.82 10.77 10.78 31.8K
10:00 10.80 10.90 10.78 10.83 26.5K
10:01 10.85 10.87 10.77 10.79 29.6K
10:02 10.78 10.85 10.78 10.81 21.9K
10:03 10.85 10.88 10.81 10.81 10.4K
10:04 10.83 10.87 10.81 10.87 34.0K
10:05 10.87 10.95 10.86 10.92 40.5K
10:06 10.95 10.95 10.82 10.90 15.0K
10:07 10.90 10.93 10.84 10.85 62.7K
10:08 10.87 10.89 10.86 10.86 16.1K
10:09 10.82 10.94 10.82 10.91 15.4K
10:10 10.91 10.94 10.86 10.92 8.1K
10:11 10.92 10.94 10.85 10.88 11.8K
10:12 10.88 10.88 10.81 10.85 40.8K
10:13 10.85 10.85 10.79 10.79 12.4K
10:14 10.82 10.91 10.81 10.89 48.5K
10:15 10.87 10.98 10.87 10.91 64.0K
10:16 10.89 10.89 10.83 10.85 11.8K
10:17 10.91 10.91 10.85 10.90 4.7K
10:18 10.88 10.92 10.82 10.82 38.7K
10:19 10.81 10.86 10.80 10.82 10.3K
10:20 10.81 10.82 10.72 10.74 41.4K
10:21 10.79 10.79 10.75 10.75 9.9K
10:22 10.74 10.76 10.66 10.76 56.0K
10:23 10.77 10.77 10.66 10.68 23.7K
10:24 10.68 10.74 10.68 10.68 11.9K
10:25 10.68 10.74 10.67 10.72 11.6K
10:26 10.70 10.72 10.65 10.69 32.2K
10:27 10.67 10.67 10.59 10.62 37.1K
10:28 10.63 10.65 10.56 10.57 24.5K
10:29 10.59 10.64 10.59 10.61 23.3K
10:30 10.63 10.72 10.60 10.72 14.0K
10:31 10.60 10.66 10.52 10.52 14.8K
10:32 10.58 10.58 10.54 10.58 22.7K
10:33 10.55 10.57 10.52 10.55 22.2K
10:34 10.55 10.60 10.55 10.58 6.7K
10:35 10.56 10.56 10.48 10.50 43.0K
10:36 10.49 10.52 10.44 10.48 19.8K
10:37 10.50 10.55 10.50 10.51 18.7K
10:38 10.49 10.60 10.49 10.60 11.6K
10:39 10.61 10.62 10.59 10.59 7.1K
10:40 10.59 10.61 10.59 10.61 4.9K
10:41 10.55 10.55 10.46 10.47 8.4K
10:42 10.45 10.47 10.41 10.41 21.0K
10:43 10.44 10.46 10.40 10.40 21.7K
10:44 10.38 10.38 10.30 10.33 39.1K
10:45 10.33 10.36 10.30 10.31 16.7K
10:46 10.36 10.40 10.32 10.32 21.2K
10:47 10.32 10.42 10.32 10.42 7.6K
10:48 10.36 10.38 10.35 10.38 7.2K
10:49 10.37 10.40 10.32 10.32 22.8K
10:50 10.38 10.39 10.33 10.39 16.7K
10:51 10.36 10.42 10.35 10.41 13.0K
10:52 10.41 10.46 10.38 10.45 6.9K
10:53 10.46 10.59 10.46 10.59 19.5K
10:54 10.59 10.62 10.58 10.58 20.9K
10:55 10.60 10.69 10.58 10.69 8.7K
10:56 10.68 10.70 10.64 10.67 24.8K
10:57 10.67 10.72 10.67 10.69 15.5K
10:58 10.65 10.73 10.65 10.72 5.0K
10:59 10.68 10.70 10.68 10.69 5.5K
11:00 10.72 10.77 10.72 10.77 12.0K
11:01 10.75 10.79 10.72 10.78 62.4K
11:02 10.79 10.85 10.79 10.85 40.0K
11:03 10.86 10.86 10.81 10.86 7.6K
11:04 10.86 10.96 10.85 10.91 96.1K
11:05 10.86 10.95 10.86 10.89 21.8K
11:06 10.88 10.94 10.86 10.92 14.6K
11:07 10.88 10.88 10.85 10.85 5.7K
11:08 10.78 10.86 10.78 10.84 21.3K
11:09 10.80 10.85 10.80 10.81 3.9K
11:10 10.75 10.78 10.73 10.73 11.3K
11:11 10.74 10.75 10.65 10.69 24.1K
11:12 10.70 10.72 10.69 10.69 4.8K
11:13 10.69 10.72 10.67 10.70 12.9K
11:14 10.78 10.78 10.69 10.73 9.0K
11:15 10.76 10.76 10.73 10.74 3.7K
11:16 10.72 10.75 10.70 10.75 5.5K
11:17 10.73 10.73 10.65 10.66 5.8K
11:18 10.65 10.68 10.65 10.68 2.8K
11:19 10.70 10.70 10.69 10.69 3.9K
11:20 10.69 10.72 10.69 10.72 7.6K
11:21 10.70 10.70 10.63 10.64 19.5K
11:22 10.66 10.68 10.66 10.68 3.3K
11:23 10.69 10.71 10.66 10.70 6.6K
11:24 10.71 10.71 10.66 10.69 12.9K
11:25 10.72 10.72 10.68 10.68 8.1K
11:26 10.69 10.70 10.68 10.70 2.9K
11:27 10.68 10.74 10.68 10.69 6.9K
11:28 10.73 10.74 10.70 10.74 4.9K
11:29 10.70 10.72 10.66 10.66 7.4K
11:30 10.66 10.67 10.66 10.66 12.9K
11:31 10.66 10.66 10.58 10.62 35.6K
11:32 10.60 10.62 10.57 10.62 14.0K
11:33 10.64 10.64 10.62 10.62 11.1K
11:34 10.60 10.61 10.60 10.61 5.9K
11:35 10.61 10.61 10.51 10.57 14.2K
11:36 10.56 10.57 10.56 10.56 9.0K
11:37 10.63 10.63 10.55 10.55 8.0K
11:38 10.55 10.55 10.51 10.51 2.5K
11:39 10.52 10.52 10.44 10.44 9.7K
11:40 10.49 10.49 10.44 10.49 5.2K
11:41 10.50 10.50 10.44 10.44 16.8K
11:42 10.45 10.47 10.43 10.43 10.3K
11:43 10.43 10.52 10.41 10.52 13.7K
11:44 10.52 10.52 10.50 10.50 1.9K
11:45 10.50 10.55 10.50 10.55 9.8K
11:46 10.58 10.58 10.51 10.58 16.3K
11:47 10.58 10.69 10.57 10.65 41.1K
11:48 10.67 10.75 10.67 10.71 28.0K
11:49 10.74 10.76 10.74 10.74 20.9K
11:50 10.75 10.75 10.65 10.65 13.1K
11:51 10.62 10.63 10.62 10.63 1.6K
11:52 10.68 10.68 10.68 10.68 1.6K
11:53 10.67 10.70 10.67 10.70 0.5K
11:54 10.65 10.70 10.65 10.70 6.5K
11:55 10.69 10.74 10.69 10.70 6.3K
11:56 10.74 10.74 10.67 10.67 5.6K
11:57 10.68 10.70 10.68 10.70 1.4K
11:58 10.70 10.70 10.70 10.70 2.9K
11:59 10.67 10.69 10.67 10.69 3.7K
12:00 10.76 10.78 10.75 10.78 10.7K
12:01 10.78 10.79 10.76 10.78 3.6K
12:02 10.75 10.77 10.75 10.77 0.8K
12:03 10.76 10.83 10.74 10.78 18.1K
12:04 10.77 10.80 10.77 10.78 4.6K
12:05 10.83 10.86 10.82 10.84 17.3K
12:06 10.85 10.88 10.85 10.88 7.4K
12:07 10.88 10.89 10.84 10.84 7.1K
12:08 10.84 10.86 10.84 10.84 12.2K
12:09 10.84 10.84 10.84 10.84 1.9K
12:10 10.87 10.90 10.85 10.90 28.4K
12:11 10.93 10.98 10.93 10.98 9.8K
12:12 10.97 10.98 10.95 10.95 11.8K
12:13 10.94 10.94 10.89 10.91 6.3K
12:14 10.93 10.93 10.90 10.92 9.0K
12:15 10.92 10.92 10.91 10.92 13.1K
12:16 10.92 10.92 10.87 10.90 13.5K
12:17 10.89 10.90 10.87 10.89 1.4K
12:18 10.89 10.90 10.86 10.87 9.3K
12:19 10.86 10.86 10.73 10.78 21.1K
12:20 10.79 10.79 10.77 10.79 3.2K
12:21 10.79 10.82 10.76 10.76 9.6K
12:22 10.76 10.79 10.73 10.79 12.8K
12:23 10.79 10.79 10.76 10.76 6.1K
12:24 10.76 10.79 10.76 10.76 7.3K
12:25 10.79 10.79 10.79 10.79 0.4K
12:26 10.78 10.79 10.77 10.78 4.6K
12:27 10.79 10.79 10.79 10.79 1.0K
12:29 10.79 10.84 10.79 10.84 5.9K
12:30 10.84 10.93 10.84 10.93 12.0K
12:31 10.93 11.00 10.92 11.00 40.1K
12:32 10.99 11.00 10.88 10.88 38.9K
12:33 10.89 10.89 10.82 10.85 10.4K
12:34 10.85 10.85 10.84 10.84 15.7K
12:35 10.86 10.89 10.86 10.87 8.3K
12:36 10.87 10.88 10.85 10.87 8.8K
12:37 10.87 10.88 10.87 10.88 1.4K
12:38 10.88 10.89 10.86 10.86 5.4K
12:39 10.83 10.86 10.81 10.85 19.9K
12:40 10.85 10.85 10.82 10.84 4.6K
12:41 10.76 10.81 10.76 10.81 1.2K
12:42 10.79 10.79 10.71 10.77 8.2K
12:43 10.76 10.79 10.75 10.79 3.3K
12:44 10.74 10.79 10.74 10.79 2.3K
12:45 10.78 10.79 10.78 10.79 10.8K
12:46 10.78 10.78 10.77 10.77 4.6K
12:47 10.74 10.74 10.71 10.71 3.7K
12:48 10.71 10.74 10.69 10.69 12.4K
12:49 10.72 10.76 10.72 10.76 7.7K
12:50 10.76 10.76 10.76 10.76 1.4K
12:51 10.83 10.83 10.81 10.82 1.9K
12:52 10.87 10.89 10.87 10.89 12.5K
12:53 10.89 10.89 10.86 10.86 7.7K
12:54 10.87 10.87 10.81 10.85 7.5K
12:55 10.87 10.87 10.87 10.87 1.7K
12:56 10.84 10.84 10.81 10.81 4.7K
12:57 10.81 10.82 10.81 10.82 3.3K
12:58 10.80 10.80 10.80 10.80 0.4K
12:59 10.80 10.80 10.79 10.79 4.0K
13:00 10.78 10.80 10.78 10.80 1.6K
13:01 10.80 10.83 10.80 10.83 1.7K
13:02 10.85 10.85 10.80 10.81 4.7K
13:03 10.81 10.81 10.78 10.78 0.9K
13:04 10.76 10.80 10.75 10.75 8.0K
13:05 10.73 10.78 10.73 10.78 1.3K
13:06 10.78 10.80 10.75 10.80 8.0K
13:07 10.80 10.81 10.78 10.81 15.2K
13:08 10.75 10.76 10.75 10.76 1.4K
13:09 10.74 10.75 10.74 10.75 1.3K
13:10 10.72 10.75 10.72 10.75 1.6K
13:11 10.76 10.76 10.72 10.72 1.2K
13:12 10.75 10.75 10.75 10.75 2.4K
13:13 10.74 10.76 10.71 10.76 4.9K
13:14 10.73 10.73 10.73 10.73 0.1K
13:15 10.74 10.74 10.71 10.71 2.3K
13:16 10.74 10.74 10.65 10.65 10.8K
13:17 10.63 10.63 10.57 10.57 30.0K
13:18 10.56 10.56 10.54 10.56 16.8K
13:19 10.55 10.60 10.55 10.60 6.6K
13:20 10.58 10.59 10.57 10.57 7.2K
13:21 10.57 10.59 10.57 10.59 2.7K
13:23 10.60 10.60 10.59 10.59 1.0K
13:24 10.60 10.61 10.60 10.61 1.4K
13:25 10.65 10.65 10.64 10.64 0.8K
13:26 10.65 10.65 10.63 10.65 3.2K
13:27 10.64 10.67 10.64 10.67 3.8K
13:28 10.63 10.63 10.61 10.63 3.8K
13:29 10.65 10.65 10.65 10.65 0.1K
13:30 10.66 10.66 10.66 10.66 0.8K
13:31 10.65 10.65 10.63 10.63 2.4K
13:33 10.66 10.66 10.66 10.66 0.4K
13:34 10.63 10.64 10.63 10.63 6.7K
13:35 10.64 10.64 10.61 10.62 32.3K
13:36 10.65 10.65 10.58 10.58 30.3K
13:38 10.61 10.61 10.58 10.58 78.6K
13:39 10.62 10.62 10.56 10.56 8.4K
13:40 10.58 10.58 10.58 10.58 10.0K
13:41 10.58 10.58 10.57 10.57 3.8K
13:42 10.55 10.55 10.53 10.53 5.6K
13:43 10.53 10.55 10.53 10.53 4.2K
13:44 10.54 10.54 10.52 10.52 3.0K
13:45 10.51 10.54 10.50 10.50 27.3K
13:46 10.47 10.54 10.47 10.47 26.9K
13:47 10.50 10.50 10.47 10.50 3.7K
13:48 10.50 10.50 10.50 10.50 1.7K
13:49 10.53 10.53 10.49 10.49 4.1K
13:50 10.49 10.49 10.43 10.43 9.2K
13:51 10.40 10.45 10.40 10.44 6.5K
13:52 10.44 10.49 10.42 10.49 14.9K
13:53 10.51 10.53 10.51 10.53 0.9K
13:54 10.54 10.55 10.54 10.55 3.6K
13:55 10.53 10.55 10.53 10.53 2.0K
13:56 10.54 10.55 10.54 10.55 0.8K
13:57 10.55 10.57 10.55 10.55 13.6K
13:58 10.53 10.55 10.53 10.55 1.5K
13:59 10.55 10.61 10.55 10.61 4.5K
14:00 10.55 10.55 10.52 10.52 3.4K
14:01 10.53 10.53 10.53 10.53 1.1K
14:02 10.53 10.53 10.50 10.50 1.0K
14:03 10.53 10.53 10.53 10.53 2.6K
14:05 10.55 10.56 10.53 10.56 4.1K
14:06 10.55 10.55 10.55 10.55 1.1K
14:07 10.53 10.53 10.53 10.53 2.6K
14:08 10.51 10.54 10.51 10.54 2.5K
14:09 10.51 10.51 10.51 10.51 1.4K
14:10 10.41 10.41 10.41 10.41 9.3K
14:11 10.45 10.45 10.36 10.36 5.5K
14:12 10.38 10.41 10.35 10.35 5.4K
14:13 10.37 10.37 10.37 10.37 5.3K
14:14 10.38 10.41 10.35 10.38 11.2K
14:15 10.35 10.35 10.33 10.34 5.8K
14:16 10.33 10.35 10.31 10.31 3.9K
14:17 10.33 10.35 10.33 10.34 4.7K
14:18 10.33 10.34 10.30 10.32 13.5K
14:19 10.32 10.34 10.31 10.34 19.4K
14:20 10.34 10.37 10.34 10.37 24.9K
14:21 10.35 10.38 10.35 10.38 4.9K
14:22 10.37 10.37 10.37 10.37 0.7K
14:23 10.35 10.35 10.35 10.35 1.1K
14:24 10.33 10.33 10.33 10.33 0.2K
14:25 10.31 10.33 10.31 10.32 3.8K
14:26 10.28 10.29 10.26 10.26 17.1K
14:27 10.28 10.28 10.28 10.28 3.7K
14:28 10.27 10.27 10.27 10.27 0.8K
14:29 10.26 10.27 10.26 10.27 2.0K
14:30 10.27 10.28 10.27 10.28 1.2K
14:31 10.25 10.29 10.25 10.29 3.7K
14:32 10.30 10.33 10.30 10.33 10.0K
14:33 10.33 10.33 10.33 10.33 6.0K
14:34 10.32 10.32 10.32 10.32 1.1K
14:35 10.33 10.34 10.33 10.34 1.5K
14:36 10.30 10.30 10.28 10.28 7.0K
14:37 10.25 10.25 10.25 10.25 0.7K
14:38 10.26 10.27 10.26 10.27 1.5K
14:39 10.28 10.28 10.28 10.28 9.5K
14:40 10.28 10.28 10.22 10.25 8.7K
14:41 10.25 10.25 10.25 10.25 2.1K
14:42 10.25 10.25 10.25 10.25 0.3K
14:43 10.22 10.25 10.22 10.25 0.5K
14:44 10.30 10.32 10.27 10.27 4.5K
14:45 10.27 10.27 10.27 10.27 3.2K
14:46 10.28 10.28 10.28 10.28 0.3K
14:47 10.27 10.27 10.24 10.24 5.7K
14:48 10.24 10.24 10.24 10.24 4.2K
14:51 10.25 10.25 10.25 10.25 1.7K
14:52 10.20 10.20 10.20 10.20 1.8K
14:53 10.21 10.25 10.21 10.25 5.6K
14:54 10.26 10.26 10.25 10.25 2.2K
14:55 10.25 10.26 10.25 10.26 1.6K
14:56 10.24 10.24 10.24 10.24 5.0K
14:57 10.24 10.25 10.24 10.25 0.4K
14:58 10.25 10.27 10.24 10.27 4.3K
14:59 10.29 10.29 10.25 10.27 0.6K
15:00 10.27 10.29 10.27 10.29 1.5K
15:01 10.33 10.33 10.31 10.32 7.9K
15:02 10.31 10.31 10.29 10.29 8.3K
15:03 10.30 10.33 10.30 10.32 7.5K
15:04 10.33 10.37 10.33 10.37 5.4K
15:05 10.37 10.38 10.37 10.37 10.6K
15:06 10.37 10.38 10.37 10.37 3.9K
15:07 10.38 10.40 10.38 10.39 7.2K
15:08 10.39 10.41 10.39 10.41 4.6K
15:09 10.41 10.44 10.40 10.43 8.7K
15:10 10.42 10.42 10.41 10.42 21.3K
15:11 10.44 10.44 10.44 10.44 1.3K
15:12 10.44 10.47 10.43 10.47 5.0K
15:13 10.46 10.47 10.32 10.32 3.9K
15:14 10.41 10.41 10.41 10.41 1.3K
15:16 10.42 10.44 10.41 10.44 2.2K
15:17 10.45 10.49 10.41 10.49 5.8K
15:18 10.51 10.54 10.50 10.54 5.4K
15:19 10.55 10.55 10.54 10.54 4.3K
15:20 10.54 10.54 10.53 10.53 2.9K
15:21 10.52 10.52 10.49 10.49 13.1K
15:22 10.51 10.51 10.49 10.49 1.1K
15:23 10.48 10.48 10.48 10.48 0.6K
15:24 10.45 10.49 10.45 10.49 4.2K
15:25 10.52 10.52 10.46 10.46 1.6K
15:26 10.45 10.45 10.44 10.44 0.6K
15:27 10.47 10.47 10.47 10.47 3.6K
15:28 10.49 10.49 10.47 10.48 2.3K
15:29 10.49 10.49 10.49 10.49 16.9K
15:30 10.46 10.46 10.46 10.46 6.8K
15:31 10.49 10.53 10.49 10.51 21.7K
15:32 10.53 10.53 10.50 10.50 3.5K
15:33 10.52 10.53 10.50 10.52 5.0K
15:34 10.52 10.52 10.52 10.52 0.9K
15:35 10.52 10.53 10.46 10.46 17.7K
15:36 10.47 10.47 10.45 10.46 1.3K
15:37 10.46 10.46 10.42 10.42 17.7K
15:38 10.40 10.40 10.39 10.39 6.5K
15:39 10.39 10.41 10.38 10.41 8.2K
15:40 10.43 10.43 10.43 10.43 5.5K
15:41 10.43 10.45 10.42 10.43 9.0K
15:42 10.44 10.45 10.44 10.45 4.0K
15:43 10.45 10.45 10.43 10.43 2.2K
15:44 10.44 10.44 10.44 10.44 2.9K
15:45 10.44 10.48 10.44 10.47 10.9K
15:46 10.47 10.48 10.45 10.48 3.5K
15:47 10.47 10.47 10.44 10.47 2.1K
15:48 10.46 10.50 10.46 10.48 16.3K
15:49 10.47 10.47 10.45 10.45 1.9K
15:50 10.44 10.44 10.43 10.44 9.4K
15:51 10.44 10.44 10.41 10.42 14.7K
15:52 10.41 10.45 10.41 10.45 8.5K
15:53 10.44 10.45 10.43 10.45 3.3K
15:54 10.45 10.46 10.42 10.46 7.1K
15:55 10.46 10.49 10.46 10.49 17.9K
15:56 10.50 10.50 10.46 10.48 11.4K
15:57 10.49 10.49 10.44 10.48 18.5K
15:58 10.49 10.49 10.46 10.48 18.9K
15:59 10.49 10.49 10.45 10.46 110.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据