Unusual Machines Inc

UMAC
🏛️ 美国 →
15.10
最后更新: 2025-09-30
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 11.05 11.20 11.05 11.20 55.9K
09:31 11.20 11.25 11.20 11.25 4.6K
09:32 11.18 11.31 11.18 11.31 20.2K
09:33 11.35 11.48 11.31 11.46 30.4K
09:34 11.43 11.48 11.40 11.43 19.0K
09:35 11.40 11.52 11.39 11.47 21.6K
09:36 11.44 11.44 11.39 11.39 11.3K
09:37 11.41 11.42 11.40 11.41 3.6K
09:38 11.43 11.49 11.43 11.45 15.5K
09:39 11.43 11.47 11.43 11.45 7.1K
09:40 11.45 11.49 11.41 11.49 31.8K
09:41 11.45 11.47 11.42 11.42 6.6K
09:42 11.43 11.43 11.40 11.40 1.5K
09:43 11.44 11.44 11.39 11.39 3.5K
09:44 11.40 11.48 11.38 11.48 21.2K
09:45 11.49 11.49 11.42 11.42 16.3K
09:46 11.45 11.59 11.45 11.59 40.8K
09:47 11.55 11.59 11.50 11.57 20.1K
09:48 11.59 11.64 11.57 11.62 84.5K
09:49 11.63 11.70 11.62 11.70 6.9K
09:50 11.68 11.79 11.68 11.79 96.9K
09:51 11.76 11.92 11.74 11.92 88.7K
09:52 11.95 12.05 11.91 11.94 190.5K
09:53 11.96 11.96 11.83 11.93 92.5K
09:54 11.89 11.91 11.84 11.90 33.8K
09:55 11.90 11.94 11.87 11.87 28.4K
09:56 11.92 11.95 11.87 11.87 12.4K
09:57 11.87 11.88 11.83 11.88 13.5K
09:58 11.86 11.86 11.80 11.85 27.0K
09:59 11.82 11.87 11.82 11.85 10.2K
10:00 11.85 11.95 11.85 11.93 36.6K
10:01 11.92 11.96 11.91 11.96 14.6K
10:02 11.99 12.05 11.99 12.01 45.2K
10:03 11.99 12.33 11.95 12.33 187.1K
10:04 12.34 12.38 12.34 12.38 94.2K
10:05 12.37 12.38 12.23 12.37 54.8K
10:06 12.38 12.48 12.35 12.47 164.6K
10:07 12.50 12.58 12.43 12.44 56.6K
10:08 12.46 12.49 12.40 12.42 57.0K
10:09 12.41 12.46 12.25 12.40 87.5K
10:10 12.38 12.47 12.28 12.31 81.7K
10:11 12.32 12.40 12.27 12.38 29.5K
10:12 12.35 12.36 12.24 12.24 23.0K
10:13 12.24 12.35 12.23 12.32 16.9K
10:14 12.33 12.38 12.33 12.38 22.9K
10:15 12.37 12.51 12.37 12.51 75.4K
10:16 12.50 12.53 12.44 12.53 24.9K
10:17 12.51 12.51 12.49 12.51 29.9K
10:18 12.48 12.48 12.41 12.45 28.8K
10:19 12.46 12.46 12.38 12.41 20.6K
10:20 12.46 12.56 12.46 12.52 60.2K
10:21 12.53 12.58 12.50 12.53 22.6K
10:22 12.53 12.57 12.53 12.56 24.3K
10:23 12.56 12.58 12.53 12.55 22.8K
10:24 12.54 12.55 12.52 12.53 15.4K
10:25 12.52 12.53 12.51 12.52 9.7K
10:26 12.54 12.61 12.54 12.57 46.2K
10:27 12.58 12.58 12.48 12.48 28.1K
10:28 12.46 12.48 12.45 12.46 14.7K
10:29 12.43 12.48 12.43 12.45 19.7K
10:30 12.46 12.50 12.45 12.48 31.8K
10:31 12.45 12.52 12.45 12.49 26.0K
10:32 12.46 12.48 12.41 12.43 14.6K
10:33 12.45 12.55 12.41 12.52 48.3K
10:34 12.51 12.55 12.51 12.52 9.8K
10:35 12.53 12.57 12.52 12.57 17.3K
10:36 12.58 12.60 12.57 12.57 25.3K
10:37 12.57 12.58 12.56 12.56 7.4K
10:38 12.57 12.57 12.47 12.50 15.9K
10:39 12.49 12.54 12.48 12.52 22.5K
10:40 12.51 12.51 12.40 12.40 21.8K
10:41 12.41 12.46 12.41 12.46 28.2K
10:42 12.46 12.46 12.35 12.35 12.0K
10:43 12.35 12.42 12.35 12.41 42.1K
10:44 12.41 12.41 12.32 12.32 16.0K
10:45 12.32 12.32 12.20 12.20 70.7K
10:46 12.22 12.34 12.21 12.32 22.2K
10:47 12.35 12.36 12.28 12.28 56.2K
10:48 12.27 12.32 12.26 12.30 22.2K
10:49 12.28 12.33 12.25 12.26 17.4K
10:50 12.31 12.33 12.29 12.30 7.2K
10:51 12.30 12.37 12.30 12.35 17.2K
10:52 12.35 12.38 12.34 12.34 28.3K
10:53 12.31 12.36 12.29 12.36 55.5K
10:54 12.38 12.38 12.34 12.34 12.0K
10:55 12.34 12.39 12.34 12.39 8.2K
10:56 12.38 12.48 12.38 12.45 16.9K
10:57 12.48 12.51 12.46 12.51 39.0K
10:58 12.52 12.54 12.52 12.54 21.7K
10:59 12.53 12.58 12.53 12.54 11.8K
11:00 12.56 12.62 12.56 12.61 48.4K
11:01 12.61 12.62 12.60 12.61 32.3K
11:02 12.62 12.67 12.61 12.67 29.9K
11:03 12.66 12.66 12.53 12.54 29.4K
11:04 12.54 12.57 12.52 12.57 15.3K
11:05 12.57 12.59 12.53 12.54 6.1K
11:06 12.52 12.59 12.50 12.58 34.5K
11:07 12.55 12.55 12.51 12.52 14.3K
11:08 12.50 12.53 12.50 12.51 13.6K
11:09 12.51 12.52 12.49 12.50 10.0K
11:10 12.49 12.52 12.49 12.49 39.6K
11:11 12.50 12.51 12.48 12.48 27.2K
11:12 12.47 12.48 12.41 12.41 5.7K
11:13 12.41 12.43 12.36 12.36 20.3K
11:14 12.36 12.36 12.31 12.34 17.2K
11:15 12.33 12.33 12.30 12.31 8.1K
11:16 12.31 12.34 12.30 12.30 11.6K
11:17 12.31 12.33 12.31 12.32 5.4K
11:18 12.33 12.35 12.32 12.34 8.0K
11:19 12.38 12.42 12.38 12.42 4.7K
11:20 12.44 12.48 12.44 12.45 3.1K
11:21 12.45 12.48 12.42 12.42 6.6K
11:22 12.42 12.42 12.40 12.41 4.9K
11:23 12.42 12.42 12.37 12.37 7.9K
11:24 12.40 12.40 12.36 12.36 10.1K
11:25 12.36 12.37 12.36 12.36 4.1K
11:26 12.36 12.44 12.36 12.42 20.1K
11:27 12.42 12.46 12.41 12.46 54.2K
11:28 12.48 12.49 12.47 12.47 30.1K
11:29 12.49 12.56 12.49 12.56 14.6K
11:30 12.55 12.58 12.52 12.56 22.5K
11:31 12.54 12.55 12.50 12.50 21.9K
11:32 12.51 12.54 12.50 12.50 75.0K
11:33 12.53 12.54 12.51 12.51 11.3K
11:34 12.52 12.52 12.41 12.42 30.7K
11:35 12.42 12.45 12.41 12.41 15.3K
11:36 12.43 12.43 12.42 12.43 4.2K
11:37 12.47 12.49 12.46 12.46 5.6K
11:38 12.45 12.47 12.43 12.43 18.8K
11:39 12.42 12.45 12.40 12.45 10.1K
11:40 12.44 12.45 12.44 12.45 1.8K
11:41 12.44 12.46 12.41 12.41 3.6K
11:42 12.41 12.41 12.40 12.40 2.0K
11:43 12.44 12.49 12.44 12.49 4.1K
11:44 12.49 12.54 12.49 12.54 19.3K
11:45 12.51 12.51 12.48 12.50 18.6K
11:46 12.53 12.53 12.50 12.50 4.9K
11:47 12.50 12.50 12.48 12.50 5.4K
11:48 12.49 12.50 12.48 12.49 26.1K
11:49 12.47 12.51 12.47 12.50 9.7K
11:50 12.51 12.55 12.51 12.55 4.8K
11:51 12.55 12.58 12.54 12.57 14.8K
11:52 12.60 12.63 12.58 12.63 33.5K
11:53 12.63 12.67 12.62 12.67 14.0K
11:54 12.66 12.67 12.66 12.67 7.5K
11:55 12.66 12.66 12.64 12.64 7.7K
11:56 12.65 12.67 12.65 12.67 3.3K
11:57 12.67 12.67 12.66 12.66 13.0K
11:58 12.65 12.65 12.60 12.63 8.7K
11:59 12.63 12.67 12.63 12.67 18.3K
12:00 12.67 12.68 12.66 12.68 6.2K
12:01 12.66 12.67 12.60 12.60 12.5K
12:02 12.60 12.63 12.60 12.63 1.3K
12:03 12.62 12.65 12.61 12.61 4.2K
12:04 12.61 12.62 12.56 12.56 15.6K
12:05 12.53 12.55 12.50 12.50 34.0K
12:06 12.56 12.56 12.55 12.55 6.7K
12:07 12.57 12.57 12.55 12.55 5.3K
12:08 12.55 12.55 12.54 12.55 3.5K
12:09 12.54 12.55 12.51 12.51 7.6K
12:10 12.50 12.53 12.50 12.53 11.7K
12:11 12.51 12.51 12.50 12.50 14.3K
12:12 12.46 12.48 12.44 12.47 9.7K
12:13 12.47 12.47 12.45 12.46 8.2K
12:14 12.48 12.50 12.48 12.50 6.2K
12:15 12.50 12.50 12.49 12.49 3.0K
12:16 12.50 12.54 12.50 12.52 8.7K
12:17 12.50 12.50 12.43 12.48 13.8K
12:18 12.46 12.47 12.46 12.46 5.9K
12:19 12.44 12.44 12.40 12.41 11.8K
12:20 12.40 12.40 12.36 12.36 4.2K
12:21 12.36 12.43 12.36 12.43 5.8K
12:22 12.40 12.42 12.37 12.42 2.2K
12:23 12.41 12.42 12.41 12.42 5.7K
12:24 12.42 12.43 12.42 12.42 3.3K
12:25 12.42 12.42 12.41 12.41 5.5K
12:26 12.41 12.44 12.40 12.42 7.2K
12:27 12.34 12.35 12.32 12.32 7.6K
12:28 12.33 12.35 12.33 12.35 6.2K
12:29 12.37 12.40 12.37 12.40 4.4K
12:30 12.42 12.43 12.38 12.38 17.3K
12:31 12.40 12.40 12.33 12.35 9.9K
12:32 12.35 12.37 12.35 12.36 5.1K
12:33 12.34 12.34 12.32 12.33 2.7K
12:34 12.33 12.33 12.33 12.33 0.4K
12:35 12.31 12.33 12.31 12.33 2.9K
12:36 12.32 12.33 12.31 12.33 6.9K
12:37 12.26 12.31 12.26 12.29 19.0K
12:38 12.28 12.28 12.25 12.26 12.0K
12:39 12.25 12.29 12.25 12.29 15.7K
12:40 12.30 12.32 12.29 12.32 10.7K
12:41 12.31 12.32 12.30 12.30 19.6K
12:42 12.31 12.40 12.31 12.39 33.4K
12:43 12.39 12.40 12.39 12.40 19.6K
12:44 12.40 12.47 12.40 12.47 46.3K
12:45 12.44 12.58 12.44 12.54 18.1K
12:46 12.54 12.58 12.54 12.57 8.5K
12:47 12.59 12.62 12.58 12.60 29.1K
12:48 12.56 12.60 12.49 12.51 13.6K
12:49 12.53 12.54 12.49 12.50 36.9K
12:50 12.49 12.49 12.49 12.49 3.4K
12:51 12.50 12.50 12.49 12.50 12.7K
12:52 12.50 12.53 12.50 12.53 5.7K
12:53 12.51 12.53 12.50 12.50 26.6K
12:54 12.50 12.58 12.50 12.55 14.5K
12:55 12.55 12.56 12.54 12.56 6.1K
12:56 12.56 12.58 12.56 12.56 9.6K
12:57 12.56 12.57 12.52 12.55 7.7K
12:58 12.55 12.56 12.54 12.54 2.0K
12:59 12.53 12.55 12.53 12.55 1.7K
13:00 12.58 12.58 12.52 12.52 6.5K
13:01 12.54 12.54 12.44 12.44 11.2K
13:02 12.44 12.44 12.44 12.44 1.7K
13:03 12.41 12.44 12.40 12.40 12.4K
13:04 12.41 12.46 12.41 12.46 8.5K
13:05 12.44 12.45 12.41 12.45 7.5K
13:06 12.45 12.45 12.45 12.45 1.0K
13:07 12.45 12.46 12.45 12.45 4.9K
13:08 12.45 12.46 12.45 12.46 1.5K
13:09 12.45 12.45 12.45 12.45 0.4K
13:10 12.45 12.46 12.45 12.46 11.9K
13:11 12.47 12.48 12.47 12.48 1.6K
13:12 12.47 12.48 12.46 12.47 10.2K
13:13 12.46 12.50 12.46 12.49 14.2K
13:14 12.47 12.48 12.44 12.48 6.8K
13:15 12.45 12.46 12.44 12.44 8.0K
13:16 12.45 12.47 12.45 12.47 9.4K
13:17 12.46 12.53 12.46 12.53 1.8K
13:18 12.52 12.54 12.49 12.53 4.3K
13:19 12.53 12.53 12.51 12.52 5.8K
13:20 12.52 12.53 12.50 12.50 4.1K
13:21 12.48 12.50 12.48 12.50 3.2K
13:22 12.51 12.53 12.49 12.52 1.1K
13:23 12.53 12.55 12.53 12.53 4.5K
13:24 12.54 12.55 12.52 12.54 2.1K
13:25 12.52 12.56 12.52 12.54 0.9K
13:26 12.52 12.56 12.52 12.56 2.4K
13:27 12.56 12.58 12.54 12.58 11.6K
13:28 12.60 12.63 12.60 12.62 10.6K
13:29 12.63 12.63 12.59 12.62 3.2K
13:30 12.60 12.61 12.60 12.61 2.1K
13:31 12.61 12.67 12.61 12.67 19.5K
13:32 12.65 12.68 12.64 12.68 6.6K
13:33 12.66 12.67 12.65 12.65 3.7K
13:34 12.66 12.66 12.63 12.63 2.7K
13:35 12.61 12.61 12.59 12.59 10.7K
13:36 12.60 12.60 12.58 12.60 6.9K
13:37 12.59 12.59 12.57 12.57 5.8K
13:38 12.57 12.59 12.55 12.58 4.7K
13:39 12.60 12.60 12.58 12.60 1.0K
13:40 12.56 12.59 12.56 12.59 1.4K
13:41 12.60 12.60 12.57 12.57 5.5K
13:43 12.57 12.62 12.57 12.57 18.9K
13:44 12.60 12.60 12.57 12.59 7.4K
13:45 12.59 12.59 12.57 12.58 1.9K
13:46 12.59 12.60 12.59 12.60 1.4K
13:47 12.59 12.59 12.58 12.58 2.5K
13:48 12.59 12.59 12.58 12.58 2.6K
13:49 12.59 12.59 12.58 12.58 3.0K
13:50 12.60 12.64 12.57 12.57 14.3K
13:51 12.59 12.64 12.56 12.58 16.4K
13:52 12.59 12.59 12.56 12.56 2.9K
13:53 12.58 12.58 12.55 12.55 2.4K
13:54 12.57 12.59 12.56 12.56 5.9K
13:55 12.57 12.57 12.53 12.54 7.0K
13:57 12.56 12.56 12.55 12.55 1.5K
13:58 12.55 12.62 12.53 12.62 18.6K
13:59 12.63 12.64 12.63 12.63 15.7K
14:00 12.66 12.66 12.65 12.65 4.6K
14:01 12.65 12.68 12.65 12.67 3.7K
14:02 12.68 12.72 12.66 12.71 31.6K
14:03 12.71 12.72 12.68 12.69 11.1K
14:04 12.71 12.77 12.71 12.77 36.0K
14:05 12.79 12.79 12.76 12.77 8.5K
14:06 12.77 12.78 12.76 12.78 10.3K
14:07 12.76 12.77 12.75 12.77 3.5K
14:08 12.80 12.85 12.80 12.85 21.5K
14:09 12.83 12.83 12.81 12.81 8.1K
14:10 12.81 12.82 12.80 12.82 8.3K
14:11 12.80 12.91 12.80 12.90 24.0K
14:12 12.90 12.90 12.84 12.88 14.2K
14:13 12.89 12.89 12.89 12.89 0.6K
14:14 12.87 12.88 12.85 12.88 8.1K
14:15 12.88 12.90 12.86 12.88 8.7K
14:16 12.88 12.89 12.83 12.85 6.0K
14:17 12.86 12.86 12.84 12.86 9.2K
14:18 12.86 12.87 12.86 12.87 10.5K
14:19 12.86 12.88 12.86 12.88 18.3K
14:20 12.88 12.89 12.82 12.82 28.5K
14:21 12.76 12.79 12.75 12.75 9.4K
14:22 12.75 12.78 12.72 12.74 9.0K
14:23 12.73 12.73 12.73 12.73 2.5K
14:24 12.81 12.81 12.77 12.77 1.3K
14:25 12.73 12.76 12.73 12.75 5.5K
14:26 12.74 12.74 12.72 12.72 6.5K
14:27 12.72 12.72 12.68 12.68 5.7K
14:28 12.69 12.69 12.69 12.69 1.1K
14:29 12.73 12.75 12.73 12.73 2.2K
14:30 12.76 12.79 12.72 12.76 11.9K
14:31 12.77 12.80 12.73 12.78 18.9K
14:32 12.79 12.84 12.78 12.84 12.0K
14:33 12.80 12.85 12.80 12.84 5.6K
14:34 12.86 12.87 12.84 12.85 10.5K
14:35 12.86 12.90 12.86 12.90 8.3K
14:36 12.88 12.90 12.87 12.88 8.3K
14:37 12.87 12.88 12.85 12.88 15.1K
14:38 12.85 12.88 12.85 12.88 21.1K
14:39 12.87 12.91 12.87 12.90 13.0K
14:40 12.89 12.91 12.88 12.90 19.4K
14:41 12.89 12.90 12.86 12.90 9.6K
14:42 12.87 12.90 12.86 12.90 8.5K
14:43 12.91 12.91 12.88 12.88 5.6K
14:44 12.91 12.91 12.80 12.83 6.8K
14:45 12.83 12.85 12.80 12.80 2.9K
14:46 12.83 12.86 12.77 12.77 6.0K
14:47 12.74 12.75 12.71 12.71 11.3K
14:48 12.71 12.82 12.70 12.78 19.3K
14:49 12.74 12.75 12.74 12.75 0.7K
14:50 12.76 12.78 12.73 12.73 7.3K
14:51 12.74 12.74 12.69 12.69 5.6K
14:52 12.69 12.75 12.69 12.75 7.8K
14:53 12.75 12.78 12.71 12.73 14.8K
14:54 12.77 12.78 12.74 12.78 13.0K
14:55 12.80 12.80 12.80 12.80 1.2K
14:56 12.82 12.82 12.80 12.80 2.9K
14:57 12.87 12.87 12.83 12.85 10.3K
14:58 12.85 12.88 12.85 12.85 28.9K
14:59 12.87 12.88 12.85 12.87 9.1K
15:00 12.86 12.88 12.86 12.88 28.8K
15:01 12.90 12.92 12.90 12.91 12.7K
15:02 12.92 12.92 12.89 12.90 5.9K
15:03 12.89 12.97 12.89 12.96 29.6K
15:04 12.97 12.99 12.94 12.97 26.8K
15:05 12.95 12.95 12.92 12.93 6.6K
15:06 12.97 12.97 12.93 12.93 8.2K
15:07 12.94 12.94 12.93 12.93 2.1K
15:08 12.97 12.97 12.95 12.97 3.5K
15:09 12.98 12.98 12.93 12.93 4.2K
15:10 12.94 12.94 12.89 12.91 7.9K
15:11 12.92 12.94 12.92 12.94 8.8K
15:12 12.93 12.93 12.92 12.93 9.3K
15:13 12.92 12.93 12.92 12.93 2.3K
15:14 12.92 12.97 12.92 12.95 9.6K
15:15 12.94 12.96 12.94 12.96 10.0K
15:16 12.99 12.99 12.98 12.98 22.3K
15:17 12.98 12.98 12.93 12.98 31.7K
15:18 12.98 12.99 12.98 12.99 8.5K
15:19 12.99 12.99 12.98 12.98 8.5K
15:20 12.94 12.99 12.94 12.98 10.8K
15:21 12.98 12.99 12.96 12.97 18.1K
15:22 12.96 12.96 12.86 12.96 12.5K
15:23 12.95 12.95 12.85 12.85 15.2K
15:24 12.93 12.93 12.87 12.88 4.4K
15:25 12.86 12.86 12.86 12.86 1.6K
15:26 12.87 12.87 12.84 12.84 4.6K
15:27 12.84 12.84 12.84 12.84 14.5K
15:28 12.83 12.87 12.82 12.83 8.6K
15:29 12.85 12.87 12.83 12.87 14.7K
15:30 12.91 12.94 12.90 12.94 9.9K
15:31 12.94 12.94 12.87 12.87 5.7K
15:32 12.88 12.89 12.88 12.89 0.6K
15:33 12.85 12.91 12.85 12.89 6.2K
15:34 12.89 12.90 12.86 12.88 5.2K
15:35 12.87 12.99 12.87 12.99 39.3K
15:36 13.02 13.05 13.01 13.05 89.0K
15:37 13.04 13.09 13.04 13.07 39.7K
15:38 13.09 13.12 13.08 13.08 50.3K
15:39 13.06 13.08 13.04 13.07 8.5K
15:40 13.06 13.11 13.05 13.09 31.8K
15:41 13.06 13.11 13.06 13.08 15.7K
15:42 13.08 13.10 13.08 13.10 21.1K
15:43 13.11 13.11 13.07 13.07 5.5K
15:44 13.05 13.08 13.04 13.06 12.8K
15:45 13.06 13.06 13.01 13.02 15.9K
15:46 13.00 13.00 12.98 13.00 26.2K
15:47 13.01 13.06 12.99 13.06 10.3K
15:48 13.09 13.11 13.03 13.11 21.9K
15:49 13.12 13.13 13.06 13.08 39.8K
15:50 13.10 13.10 13.03 13.07 10.6K
15:51 13.03 13.05 13.00 13.04 8.7K
15:52 13.03 13.05 13.00 13.00 14.9K
15:53 13.00 13.01 12.97 13.00 20.5K
15:54 13.01 13.06 13.01 13.06 15.8K
15:55 13.03 13.05 13.00 13.02 13.3K
15:56 13.03 13.05 13.02 13.03 9.4K
15:57 13.04 13.04 13.00 13.04 13.0K
15:58 13.05 13.10 13.05 13.08 134.3K
15:59 13.08 13.13 13.08 13.10 442.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据