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 9.34 9.37 9.30 9.30 110.8K
09:31 9.30 9.30 9.16 9.16 19.1K
09:32 9.17 9.25 9.17 9.21 4.3K
09:33 9.22 9.32 9.22 9.28 4.8K
09:34 9.30 9.30 9.27 9.28 4.2K
09:35 9.29 9.30 9.23 9.23 9.6K
09:36 9.23 9.28 9.22 9.22 1.7K
09:37 9.21 9.22 9.18 9.18 3.2K
09:38 9.18 9.23 9.18 9.22 6.2K
09:39 9.21 9.23 9.20 9.20 8.1K
09:40 9.23 9.24 9.18 9.22 2.0K
09:41 9.18 9.19 9.17 9.19 5.6K
09:42 9.14 9.14 9.12 9.13 2.8K
09:43 9.11 9.17 9.11 9.12 5.9K
09:44 9.21 9.21 9.18 9.18 1.4K
09:45 9.18 9.22 9.16 9.18 3.5K
09:46 9.20 9.20 9.16 9.20 5.9K
09:47 9.20 9.20 9.20 9.20 0.4K
09:48 9.19 9.19 9.16 9.17 2.4K
09:49 9.21 9.21 9.20 9.20 6.0K
09:50 9.20 9.20 9.17 9.17 12.7K
09:51 9.18 9.22 9.18 9.21 4.7K
09:53 9.20 9.20 9.17 9.17 2.4K
09:54 9.21 9.21 9.21 9.21 5.4K
09:55 9.22 9.23 9.19 9.19 4.7K
09:56 9.22 9.22 9.21 9.21 0.4K
09:57 9.22 9.22 9.20 9.21 2.7K
09:58 9.21 9.22 9.21 9.22 6.9K
09:59 9.22 9.30 9.22 9.28 16.8K
10:00 9.28 9.29 9.28 9.29 1.9K
10:01 9.29 9.31 9.28 9.30 4.7K
10:02 9.28 9.29 9.27 9.29 2.4K
10:03 9.29 9.29 9.23 9.24 2.3K
10:04 9.24 9.26 9.24 9.25 5.1K
10:05 9.29 9.30 9.27 9.27 2.3K
10:06 9.27 9.28 9.25 9.27 3.6K
10:07 9.28 9.28 9.28 9.28 0.2K
10:08 9.27 9.27 9.25 9.25 11.7K
10:09 9.25 9.29 9.25 9.28 11.1K
10:10 9.27 9.29 9.27 9.28 11.9K
10:11 9.26 9.26 9.26 9.26 1.0K
10:12 9.24 9.24 9.19 9.19 9.3K
10:13 9.20 9.20 9.14 9.14 2.4K
10:14 9.15 9.15 9.14 9.14 2.7K
10:15 9.13 9.16 9.13 9.16 2.6K
10:16 9.16 9.16 9.12 9.12 3.6K
10:17 9.11 9.15 9.11 9.15 3.3K
10:18 9.15 9.18 9.14 9.18 3.6K
10:19 9.22 9.22 9.20 9.20 2.5K
10:20 9.18 9.18 9.18 9.18 1.0K
10:21 9.20 9.20 9.17 9.19 6.1K
10:22 9.19 9.19 9.19 9.19 1.5K
10:23 9.21 9.21 9.18 9.18 3.4K
10:24 9.18 9.21 9.18 9.21 1.0K
10:25 9.20 9.20 9.18 9.18 3.0K
10:26 9.19 9.19 9.18 9.18 0.7K
10:27 9.17 9.17 9.17 9.17 3.2K
10:28 9.16 9.18 9.16 9.18 4.9K
10:29 9.14 9.14 9.14 9.14 1.6K
10:31 9.15 9.15 9.14 9.14 1.8K
10:32 9.14 9.15 9.14 9.15 0.9K
10:33 9.16 9.16 9.12 9.12 5.1K
10:34 9.12 9.12 9.12 9.12 0.8K
10:35 9.14 9.14 9.14 9.14 1.8K
10:36 9.13 9.15 9.13 9.15 2.6K
10:37 9.12 9.14 9.12 9.12 6.8K
10:38 9.12 9.12 9.12 9.12 1.9K
10:39 9.14 9.15 9.12 9.13 6.0K
10:40 9.17 9.17 9.14 9.14 0.7K
10:41 9.14 9.14 9.14 9.14 0.9K
10:42 9.14 9.16 9.13 9.14 4.8K
10:43 9.17 9.19 9.17 9.18 1.8K
10:44 9.19 9.20 9.17 9.17 4.0K
10:45 9.22 9.22 9.18 9.18 3.9K
10:46 9.15 9.15 9.14 9.15 2.6K
10:47 9.15 9.17 9.15 9.15 2.1K
10:48 9.16 9.16 9.15 9.15 2.0K
10:49 9.14 9.15 9.14 9.15 2.6K
10:50 9.16 9.16 9.16 9.16 0.4K
10:51 9.16 9.17 9.16 9.17 2.7K
10:52 9.15 9.16 9.15 9.16 10.0K
10:53 9.16 9.16 9.14 9.16 4.4K
10:55 9.15 9.17 9.15 9.15 7.9K
10:56 9.16 9.17 9.16 9.17 2.1K
10:57 9.15 9.17 9.15 9.17 1.2K
10:58 9.16 9.17 9.16 9.17 1.4K
10:59 9.15 9.16 9.15 9.16 1.4K
11:00 9.16 9.16 9.15 9.15 3.6K
11:02 9.14 9.15 9.14 9.15 1.6K
11:03 9.14 9.14 9.12 9.14 5.0K
11:04 9.13 9.13 9.11 9.11 2.3K
11:05 9.11 9.11 9.11 9.11 3.7K
11:06 9.13 9.13 9.13 9.13 0.5K
11:07 9.15 9.16 9.15 9.16 7.1K
11:08 9.16 9.16 9.16 9.16 2.4K
11:09 9.16 9.16 9.15 9.15 1.1K
11:10 9.17 9.19 9.17 9.19 16.7K
11:11 9.19 9.19 9.17 9.19 1.3K
11:12 9.19 9.22 9.19 9.22 3.7K
11:13 9.22 9.23 9.22 9.23 2.8K
11:14 9.23 9.23 9.22 9.22 2.8K
11:15 9.20 9.20 9.20 9.20 4.1K
11:16 9.20 9.22 9.20 9.22 7.7K
11:17 9.21 9.23 9.21 9.22 6.5K
11:18 9.22 9.23 9.20 9.23 2.3K
11:19 9.23 9.23 9.23 9.23 0.7K
11:20 9.22 9.23 9.22 9.23 1.8K
11:21 9.21 9.21 9.19 9.19 3.4K
11:22 9.19 9.19 9.18 9.18 6.3K
11:23 9.18 9.18 9.17 9.18 0.9K
11:24 9.18 9.19 9.18 9.19 7.1K
11:25 9.18 9.18 9.17 9.17 3.1K
11:26 9.17 9.17 9.13 9.13 12.1K
11:27 9.14 9.17 9.14 9.17 5.5K
11:28 9.18 9.18 9.14 9.15 6.9K
11:29 9.14 9.14 9.10 9.10 6.0K
11:30 9.12 9.13 9.12 9.13 2.2K
11:31 9.10 9.11 9.10 9.11 6.8K
11:32 9.10 9.11 9.10 9.11 3.8K
11:33 9.11 9.11 9.11 9.11 1.0K
11:34 9.11 9.12 9.11 9.11 1.7K
11:35 9.12 9.13 9.11 9.11 4.9K
11:36 9.13 9.13 9.13 9.13 1.9K
11:37 9.12 9.13 9.12 9.13 2.4K
11:38 9.11 9.13 9.11 9.13 3.5K
11:39 9.12 9.14 9.12 9.14 2.8K
11:40 9.14 9.14 9.13 9.13 1.3K
11:41 9.12 9.12 9.12 9.12 0.7K
11:42 9.13 9.13 9.13 9.13 0.9K
11:43 9.13 9.13 9.13 9.13 1.1K
11:44 9.13 9.13 9.13 9.13 0.2K
11:45 9.12 9.12 9.12 9.12 0.1K
11:46 9.13 9.13 9.13 9.13 1.6K
11:47 9.11 9.12 9.11 9.12 2.8K
11:48 9.11 9.11 9.11 9.11 3.1K
11:50 9.11 9.11 9.11 9.11 0.6K
11:51 9.11 9.11 9.09 9.11 5.3K
11:52 9.09 9.10 9.09 9.09 2.8K
11:53 9.10 9.10 9.10 9.10 4.2K
11:54 9.10 9.10 9.10 9.10 1.2K
11:55 9.09 9.10 9.09 9.09 2.1K
11:56 9.09 9.11 9.09 9.11 22.1K
11:57 9.11 9.11 9.10 9.10 10.5K
11:58 9.08 9.09 9.08 9.08 7.5K
11:59 9.08 9.08 9.07 9.08 4.7K
12:00 9.12 9.12 9.11 9.11 0.9K
12:01 9.07 9.07 9.05 9.05 18.1K
12:02 9.05 9.05 9.05 9.05 13.2K
12:03 9.04 9.05 9.03 9.03 4.5K
12:04 9.03 9.04 9.03 9.03 3.4K
12:05 9.03 9.03 9.03 9.03 1.2K
12:06 9.04 9.05 9.04 9.05 14.8K
12:07 9.05 9.08 9.03 9.08 12.5K
12:08 9.09 9.09 9.09 9.09 2.2K
12:09 9.10 9.10 9.09 9.10 5.5K
12:10 9.10 9.10 9.06 9.06 6.0K
12:13 9.07 9.07 9.07 9.07 0.3K
12:14 9.04 9.05 9.04 9.05 1.3K
12:15 9.03 9.03 9.03 9.03 0.7K
12:16 9.04 9.04 9.04 9.04 2.0K
12:17 9.01 9.06 9.01 9.05 15.1K
12:18 9.07 9.07 9.07 9.07 1.1K
12:19 9.07 9.07 9.07 9.07 0.1K
12:20 9.10 9.12 9.09 9.12 6.5K
12:22 9.13 9.14 9.13 9.14 4.3K
12:23 9.16 9.17 9.14 9.17 3.2K
12:24 9.16 9.16 9.12 9.13 5.6K
12:25 9.10 9.10 9.10 9.10 1.6K
12:27 9.10 9.10 9.07 9.07 1.5K
12:29 9.09 9.09 9.09 9.09 0.9K
12:30 9.06 9.06 9.06 9.06 1.6K
12:31 9.06 9.06 9.06 9.06 0.7K
12:33 9.05 9.07 9.05 9.07 2.7K
12:34 9.07 9.07 9.07 9.07 0.4K
12:35 9.06 9.06 9.06 9.06 0.3K
12:36 9.08 9.08 9.06 9.06 9.6K
12:38 9.11 9.11 9.10 9.11 4.2K
12:39 9.12 9.12 9.12 9.12 1.0K
12:40 9.12 9.12 9.09 9.09 7.2K
12:42 9.10 9.10 9.10 9.10 1.1K
12:43 9.11 9.13 9.11 9.13 3.5K
12:44 9.13 9.13 9.13 9.13 0.7K
12:45 9.11 9.11 9.11 9.11 0.7K
12:46 9.11 9.11 9.10 9.10 8.1K
12:47 9.08 9.09 9.08 9.09 5.4K
12:48 9.08 9.08 9.06 9.06 2.6K
12:49 9.05 9.05 9.03 9.03 2.8K
12:50 9.02 9.02 9.02 9.02 0.8K
12:51 9.02 9.03 9.02 9.03 0.4K
12:52 9.02 9.02 9.02 9.02 0.9K
12:53 9.02 9.02 9.01 9.01 18.8K
12:55 9.02 9.05 9.02 9.05 7.4K
12:56 9.06 9.06 9.06 9.06 0.8K
12:57 9.06 9.06 9.05 9.05 1.9K
12:59 9.06 9.06 9.06 9.06 0.8K
13:00 9.03 9.03 9.03 9.03 1.1K
13:01 9.07 9.07 9.07 9.07 0.7K
13:02 9.08 9.08 9.08 9.08 1.2K
13:03 9.09 9.09 9.09 9.09 0.5K
13:04 9.10 9.10 9.09 9.09 4.5K
13:05 9.09 9.09 9.09 9.09 1.4K
13:06 9.08 9.08 9.08 9.08 2.7K
13:08 9.07 9.07 9.07 9.07 2.3K
13:10 9.08 9.08 9.08 9.08 1.3K
13:11 9.07 9.07 9.07 9.07 0.5K
13:13 9.07 9.08 9.07 9.08 1.9K
13:15 9.05 9.07 9.05 9.07 1.3K
13:17 9.06 9.06 9.06 9.06 0.9K
13:18 9.06 9.06 9.06 9.06 1.4K
13:19 9.06 9.06 9.06 9.06 3.7K
13:20 9.06 9.06 9.06 9.06 4.8K
13:21 9.05 9.05 9.05 9.05 4.6K
13:22 9.04 9.04 9.04 9.04 2.0K
13:24 9.03 9.03 9.00 9.00 3.2K
13:25 9.00 9.00 9.00 9.00 1.1K
13:26 9.01 9.01 9.01 9.01 23.2K
13:27 9.01 9.01 9.01 9.01 5.9K
13:28 9.02 9.02 9.02 9.02 0.2K
13:29 9.02 9.02 9.02 9.02 0.8K
13:30 9.01 9.01 9.01 9.01 10.9K
13:31 9.00 9.01 9.00 9.00 27.2K
13:32 9.01 9.03 9.01 9.03 2.5K
13:33 9.01 9.01 9.01 9.01 1.8K
13:34 9.00 9.00 9.00 9.00 16.6K
13:36 8.98 8.99 8.98 8.98 0.8K
13:37 8.99 8.99 8.99 8.99 1.9K
13:38 9.00 9.00 9.00 9.00 2.5K
13:39 8.98 9.00 8.98 9.00 4.0K
13:41 8.98 8.99 8.97 8.97 13.1K
13:42 8.98 8.98 8.96 8.96 15.1K
13:43 8.96 8.96 8.95 8.95 7.8K
13:44 8.96 8.96 8.95 8.96 2.4K
13:45 8.96 8.96 8.96 8.96 0.2K
13:46 8.95 8.95 8.95 8.95 3.3K
13:47 8.95 8.95 8.95 8.95 2.5K
13:48 8.95 8.95 8.94 8.95 2.7K
13:49 8.96 8.96 8.94 8.94 3.1K
13:50 8.95 8.95 8.93 8.93 15.0K
13:51 8.95 8.96 8.95 8.95 3.9K
13:52 8.95 8.95 8.95 8.95 1.4K
13:53 8.95 8.95 8.95 8.95 2.0K
13:54 8.95 8.95 8.94 8.95 2.0K
13:55 8.95 8.95 8.95 8.95 0.4K
13:56 8.90 8.90 8.89 8.89 15.7K
13:57 8.88 8.89 8.87 8.88 5.8K
13:58 8.88 8.88 8.87 8.87 2.5K
13:59 8.88 8.88 8.86 8.86 6.7K
14:00 8.87 8.87 8.82 8.82 20.3K
14:01 8.84 8.85 8.84 8.84 2.0K
14:02 8.83 8.94 8.83 8.94 17.5K
14:03 8.93 8.93 8.93 8.93 0.6K
14:05 8.95 8.95 8.91 8.91 17.2K
14:06 8.90 8.90 8.88 8.89 9.7K
14:07 8.92 8.92 8.92 8.92 0.5K
14:08 8.92 8.92 8.92 8.92 1.3K
14:10 8.97 8.97 8.96 8.97 4.9K
14:11 8.97 8.99 8.97 8.99 1.0K
14:12 8.99 8.99 8.98 8.98 5.4K
14:13 8.99 8.99 8.96 8.96 0.7K
14:14 8.98 8.98 8.98 8.98 1.4K
14:15 8.95 9.00 8.95 8.99 3.9K
14:16 8.98 8.98 8.95 8.95 1.1K
14:17 8.94 8.94 8.93 8.93 0.8K
14:18 8.94 8.96 8.94 8.96 1.7K
14:19 8.96 8.96 8.95 8.95 1.4K
14:20 8.96 8.96 8.96 8.96 0.8K
14:21 8.99 8.99 8.96 8.96 1.7K
14:22 8.96 8.96 8.96 8.96 0.7K
14:23 8.96 8.96 8.95 8.95 1.9K
14:24 8.94 8.94 8.94 8.94 8.6K
14:25 8.96 8.97 8.96 8.97 2.3K
14:26 8.97 8.99 8.95 8.95 1.7K
14:27 8.98 8.99 8.97 8.99 3.6K
14:28 8.97 8.99 8.97 8.97 1.1K
14:29 8.97 8.98 8.97 8.98 0.7K
14:30 8.98 8.98 8.96 8.96 2.9K
14:31 8.97 8.97 8.95 8.95 2.7K
14:32 8.95 8.96 8.92 8.93 8.5K
14:33 8.93 8.96 8.93 8.96 2.5K
14:34 8.98 8.98 8.96 8.97 6.0K
14:35 8.98 8.99 8.97 8.99 2.3K
14:36 8.96 8.96 8.96 8.96 3.0K
14:38 8.95 8.95 8.94 8.94 2.7K
14:39 8.94 8.94 8.94 8.94 1.4K
14:40 8.94 8.94 8.94 8.94 1.3K
14:41 8.94 8.94 8.94 8.94 1.7K
14:42 8.93 8.93 8.93 8.93 0.7K
14:43 8.93 8.93 8.93 8.93 2.2K
14:45 8.93 8.93 8.93 8.93 1.4K
14:47 8.88 8.89 8.86 8.88 17.6K
14:48 8.86 8.86 8.85 8.85 3.1K
14:49 8.87 8.87 8.85 8.86 13.6K
14:50 8.85 8.85 8.85 8.85 1.0K
14:51 8.87 8.87 8.84 8.85 1.6K
14:52 8.83 8.83 8.82 8.82 0.4K
14:53 8.83 8.84 8.82 8.83 2.2K
14:54 8.83 8.84 8.82 8.84 2.1K
14:55 8.85 8.85 8.85 8.85 6.4K
14:56 8.85 8.85 8.85 8.85 1.0K
14:57 8.84 8.84 8.84 8.84 1.7K
14:58 8.84 8.84 8.84 8.84 0.5K
14:59 8.84 8.84 8.83 8.84 2.4K
15:01 8.84 8.84 8.84 8.84 1.0K
15:02 8.84 8.84 8.84 8.84 0.1K
15:03 8.84 8.84 8.84 8.84 1.4K
15:04 8.85 8.85 8.84 8.84 7.0K
15:05 8.84 8.84 8.81 8.82 16.9K
15:06 8.84 8.84 8.83 8.84 3.1K
15:07 8.84 8.84 8.83 8.83 1.3K
15:08 8.83 8.83 8.83 8.83 0.6K
15:09 8.83 8.83 8.82 8.83 6.6K
15:10 8.82 8.82 8.82 8.82 4.0K
15:11 8.82 8.82 8.81 8.81 1.9K
15:12 8.81 8.81 8.81 8.81 12.4K
15:13 8.81 8.81 8.80 8.81 5.5K
15:14 8.81 8.81 8.80 8.80 9.4K
15:15 8.81 8.81 8.80 8.81 43.6K
15:16 8.81 8.81 8.80 8.80 3.4K
15:17 8.79 8.80 8.79 8.80 1.0K
15:18 8.78 8.81 8.78 8.81 4.1K
15:19 8.81 8.81 8.81 8.81 1.0K
15:20 8.81 8.81 8.80 8.81 9.1K
15:21 8.82 8.85 8.82 8.85 9.8K
15:22 8.83 8.84 8.83 8.84 6.4K
15:24 8.84 8.84 8.84 8.84 0.9K
15:25 8.84 8.85 8.84 8.84 3.1K
15:26 8.83 8.84 8.83 8.84 3.1K
15:27 8.83 8.83 8.83 8.83 7.0K
15:29 8.84 8.84 8.84 8.84 1.4K
15:30 8.84 8.86 8.83 8.86 5.2K
15:31 8.85 8.86 8.84 8.86 4.5K
15:32 8.86 8.87 8.86 8.86 5.1K
15:33 8.87 8.90 8.85 8.88 3.4K
15:34 8.90 8.90 8.89 8.89 1.2K
15:35 8.90 8.92 8.89 8.89 11.5K
15:36 8.88 8.89 8.88 8.89 0.5K
15:37 8.88 8.88 8.88 8.88 2.1K
15:38 8.89 8.89 8.87 8.87 5.5K
15:39 8.88 8.88 8.87 8.87 0.5K
15:40 8.87 8.87 8.85 8.85 12.1K
15:41 8.84 8.85 8.84 8.85 4.3K
15:42 8.85 8.85 8.85 8.85 0.5K
15:43 8.84 8.85 8.84 8.85 1.6K
15:44 8.84 8.84 8.83 8.84 4.9K
15:45 8.84 8.84 8.84 8.84 5.3K
15:46 8.83 8.89 8.82 8.89 10.2K
15:47 8.88 8.90 8.87 8.87 6.0K
15:48 8.89 8.90 8.89 8.90 0.4K
15:49 8.88 8.89 8.88 8.89 10.7K
15:50 8.88 8.89 8.87 8.88 10.3K
15:51 8.88 8.93 8.88 8.93 38.5K
15:52 8.93 8.95 8.93 8.95 10.2K
15:53 8.95 8.95 8.93 8.93 13.4K
15:54 8.94 8.95 8.94 8.95 10.2K
15:55 8.95 8.96 8.95 8.95 21.2K
15:56 8.94 8.95 8.94 8.95 21.6K
15:57 8.95 8.95 8.94 8.95 20.3K
15:58 8.95 8.95 8.94 8.95 17.6K
15:59 8.95 9.02 8.94 9.02 339.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据