Bitdeer Technologies Group

BTDR
🏛️ 美国 →
19.95
最后更新: 2025-10-08
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 10.59 10.80 10.10 10.56 289.0K
09:32 10.57 10.66 10.53 10.53 92.0K
09:33 10.53 10.64 10.53 10.63 27.7K
09:34 10.64 10.64 10.50 10.56 48.9K
09:35 10.62 10.65 10.62 10.65 8.6K
09:36 10.64 10.79 10.64 10.79 21.3K
09:37 10.81 10.89 10.81 10.89 35.8K
09:38 10.96 11.02 10.92 11.02 46.7K
09:39 11.03 11.07 10.98 10.98 37.3K
09:40 10.98 11.05 10.98 10.99 33.6K
09:41 10.91 10.98 10.91 10.93 35.3K
09:42 10.94 10.96 10.81 10.84 65.6K
09:43 10.74 10.86 10.74 10.79 53.5K
09:44 10.85 10.85 10.74 10.75 13.5K
09:45 10.72 10.84 10.72 10.83 15.1K
09:46 10.84 10.99 10.84 10.99 22.6K
09:47 10.93 10.93 10.86 10.92 51.7K
09:48 10.91 10.96 10.91 10.92 15.1K
09:49 10.94 11.11 10.94 11.11 22.2K
09:50 11.11 11.11 10.97 10.98 59.3K
09:51 10.99 11.02 10.99 11.02 20.6K
09:52 10.99 11.10 10.99 11.06 15.2K
09:53 11.08 11.09 10.99 10.99 113.2K
09:54 11.02 11.08 11.02 11.08 26.6K
09:55 11.06 11.06 10.95 10.97 28.8K
09:56 11.00 11.00 10.92 10.92 10.2K
09:57 10.94 10.96 10.77 10.81 152.2K
09:58 10.83 10.87 10.83 10.84 32.5K
09:59 10.85 10.87 10.85 10.86 12.3K
10:00 10.86 10.92 10.85 10.92 22.1K
10:01 10.92 11.00 10.92 11.00 20.5K
10:02 11.01 11.05 11.00 11.04 50.2K
10:03 11.05 11.11 11.05 11.11 18.3K
10:04 11.10 11.10 11.00 11.00 46.2K
10:05 11.00 11.10 11.00 11.10 32.4K
10:06 11.11 11.11 11.08 11.10 19.6K
10:07 11.09 11.16 11.05 11.16 23.6K
10:08 11.21 11.27 11.21 11.27 26.4K
10:09 11.29 11.30 11.25 11.30 26.1K
10:10 11.29 11.43 11.29 11.43 18.9K
10:11 11.38 11.48 11.38 11.48 55.4K
10:12 11.50 11.50 11.46 11.50 38.5K
10:13 11.49 11.52 11.49 11.52 10.4K
10:14 11.51 11.58 11.50 11.54 26.2K
10:15 11.52 11.54 11.52 11.54 10.4K
10:16 11.54 11.62 11.52 11.62 17.0K
10:17 11.63 11.64 11.54 11.55 23.1K
10:18 11.47 11.57 11.47 11.57 58.9K
10:19 11.57 11.57 11.50 11.50 13.2K
10:20 11.55 11.65 11.55 11.64 11.4K
10:21 11.65 11.68 11.64 11.66 43.2K
10:22 11.67 11.79 11.67 11.79 14.1K
10:23 11.77 11.83 11.77 11.81 42.1K
10:24 11.84 11.85 11.84 11.84 32.6K
10:25 11.85 11.89 11.84 11.89 18.1K
10:26 11.87 11.93 11.87 11.93 24.3K
10:27 11.89 11.89 11.86 11.89 19.1K
10:28 11.89 11.94 11.88 11.94 17.5K
10:29 11.91 11.96 11.91 11.96 85.5K
10:30 11.95 11.98 11.95 11.95 25.8K
10:31 11.92 11.94 11.91 11.94 45.0K
10:32 11.96 11.99 11.92 11.92 26.8K
10:33 11.94 11.94 11.90 11.94 51.4K
10:34 11.98 12.04 11.96 12.01 72.9K
10:35 12.02 12.06 12.00 12.04 97.4K
10:36 12.05 12.10 12.01 12.02 49.9K
10:37 12.04 12.04 11.95 11.96 29.4K
10:38 11.95 11.97 11.94 11.94 36.5K
10:39 11.95 11.95 11.89 11.89 54.0K
10:40 11.92 11.99 11.92 11.99 50.7K
10:41 11.99 11.99 11.82 11.87 169.7K
10:42 11.93 11.93 11.91 11.91 14.2K
10:43 11.89 11.92 11.87 11.87 22.6K
10:44 11.85 11.85 11.79 11.79 9.0K
10:45 11.80 11.83 11.77 11.83 32.1K
10:46 11.87 11.94 11.87 11.94 62.8K
10:47 11.91 11.94 11.91 11.93 18.0K
10:48 11.92 11.92 11.87 11.87 11.0K
10:49 11.88 11.89 11.87 11.89 14.1K
10:50 11.88 11.93 11.88 11.92 11.6K
10:51 11.91 11.92 11.83 11.84 26.3K
10:52 11.84 11.84 11.78 11.83 7.3K
10:53 11.83 11.84 11.81 11.82 14.7K
10:54 11.82 11.82 11.77 11.79 19.7K
10:55 11.80 11.80 11.75 11.79 19.9K
10:56 11.76 11.80 11.76 11.78 26.1K
10:57 11.78 11.79 11.78 11.78 9.5K
10:58 11.78 11.84 11.78 11.84 18.5K
10:59 11.82 11.90 11.82 11.90 24.5K
11:00 11.88 11.90 11.87 11.90 16.3K
11:01 11.90 11.90 11.85 11.85 37.7K
11:02 11.87 11.94 11.87 11.93 38.6K
11:03 11.92 11.94 11.90 11.94 10.2K
11:04 11.99 11.99 11.93 11.93 12.8K
11:05 11.89 11.89 11.86 11.86 12.0K
11:06 11.84 11.93 11.84 11.93 12.9K
11:07 11.95 11.95 11.93 11.93 10.7K
11:08 11.94 11.95 11.90 11.90 8.2K
11:09 11.93 11.93 11.90 11.91 1.6K
11:10 11.93 11.96 11.91 11.96 10.4K
11:11 11.96 11.96 11.94 11.96 14.0K
11:12 11.99 11.99 11.92 11.92 32.1K
11:13 11.92 11.94 11.92 11.93 5.6K
11:14 11.91 11.94 11.90 11.94 8.8K
11:15 11.91 11.94 11.91 11.94 7.2K
11:16 11.94 11.94 11.91 11.92 4.6K
11:17 11.92 11.92 11.81 11.82 10.8K
11:18 11.83 11.90 11.82 11.90 8.8K
11:19 11.91 11.96 11.91 11.94 23.6K
11:20 11.93 11.94 11.91 11.91 5.5K
11:21 11.92 11.98 11.92 11.98 23.1K
11:22 11.99 12.02 11.99 12.01 25.5K
11:23 12.01 12.01 11.98 11.99 6.9K
11:24 12.00 12.00 11.97 11.97 17.8K
11:25 11.97 11.97 11.95 11.96 14.3K
11:26 11.97 11.98 11.97 11.98 5.5K
11:27 11.98 12.00 11.94 11.94 10.9K
11:28 11.95 11.96 11.92 11.92 13.1K
11:29 11.92 11.92 11.89 11.89 22.8K
11:30 11.91 11.91 11.85 11.85 15.1K
11:31 11.83 11.86 11.82 11.86 7.9K
11:32 11.86 11.87 11.84 11.85 10.2K
11:33 11.85 11.89 11.85 11.87 19.2K
11:34 11.87 11.89 11.87 11.88 2.1K
11:35 11.88 11.88 11.88 11.88 21.2K
11:36 11.87 11.87 11.84 11.84 4.1K
11:37 11.84 11.88 11.84 11.87 1.1K
11:38 11.90 11.90 11.87 11.87 18.8K
11:39 11.87 11.90 11.87 11.90 4.3K
11:40 11.88 11.88 11.87 11.87 32.2K
11:41 11.88 11.93 11.88 11.93 66.7K
11:42 11.97 11.98 11.97 11.98 8.2K
11:43 11.98 12.01 11.98 12.00 12.3K
11:44 11.99 11.99 11.97 11.99 4.5K
11:45 11.99 12.02 11.99 12.01 9.7K
11:46 11.99 11.99 11.98 11.98 6.5K
11:47 12.00 12.00 11.97 11.97 4.1K
11:48 11.97 11.98 11.95 11.97 10.9K
11:49 11.97 11.97 11.96 11.96 6.9K
11:50 11.96 11.96 11.95 11.95 6.2K
11:51 11.98 11.98 11.96 11.98 4.1K
11:52 11.98 11.98 11.97 11.98 6.2K
11:53 12.00 12.04 12.00 12.04 11.3K
11:54 12.05 12.05 12.01 12.01 7.4K
11:55 12.03 12.06 12.03 12.06 14.1K
11:56 12.06 12.06 12.01 12.01 4.9K
11:57 12.02 12.03 11.98 12.03 90.1K
11:58 12.02 12.03 12.01 12.03 7.9K
11:59 12.01 12.02 12.01 12.02 2.4K
12:00 12.03 12.03 11.98 12.00 8.1K
12:01 12.00 12.00 11.96 11.99 6.1K
12:02 11.98 12.00 11.97 11.97 7.3K
12:03 11.97 12.00 11.97 12.00 2.0K
12:04 11.99 11.99 11.99 11.99 15.7K
12:05 11.99 12.00 11.99 12.00 4.1K
12:06 12.00 12.04 12.00 12.03 63.2K
12:07 12.02 12.02 12.02 12.02 5.1K
12:08 12.02 12.05 12.02 12.05 16.3K
12:09 12.04 12.04 12.01 12.01 3.7K
12:10 11.99 12.01 11.98 12.01 6.9K
12:11 12.01 12.03 12.00 12.02 2.5K
12:12 12.01 12.02 12.01 12.02 6.9K
12:13 12.02 12.05 12.02 12.05 2.7K
12:14 12.05 12.06 12.05 12.06 5.9K
12:15 12.06 12.09 12.06 12.09 4.1K
12:16 12.08 12.08 12.07 12.07 2.6K
12:17 12.07 12.07 12.07 12.07 1.3K
12:18 12.10 12.15 12.10 12.15 32.5K
12:19 12.16 12.16 12.14 12.15 4.5K
12:20 12.14 12.15 12.14 12.14 10.4K
12:21 12.15 12.15 12.14 12.15 3.0K
12:22 12.15 12.20 12.15 12.20 28.2K
12:23 12.19 12.21 12.18 12.18 11.2K
12:24 12.14 12.14 12.10 12.11 16.5K
12:25 12.10 12.15 12.10 12.15 23.7K
12:26 12.15 12.19 12.15 12.16 10.7K
12:27 12.16 12.19 12.16 12.19 7.2K
12:28 12.18 12.20 12.17 12.20 7.7K
12:29 12.22 12.25 12.22 12.24 28.5K
12:30 12.24 12.25 12.23 12.23 13.6K
12:31 12.23 12.23 12.18 12.18 64.1K
12:32 12.20 12.24 12.20 12.24 15.0K
12:33 12.25 12.25 12.22 12.22 5.0K
12:34 12.23 12.26 12.23 12.26 11.7K
12:35 12.23 12.23 12.22 12.23 5.2K
12:36 12.24 12.25 12.22 12.22 6.2K
12:37 12.22 12.24 12.22 12.23 5.1K
12:38 12.24 12.27 12.24 12.27 7.4K
12:39 12.27 12.33 12.27 12.32 37.1K
12:40 12.32 12.35 12.32 12.35 45.1K
12:41 12.33 12.35 12.32 12.33 18.2K
12:42 12.33 12.36 12.32 12.33 19.6K
12:43 12.33 12.34 12.26 12.26 46.5K
12:44 12.27 12.29 12.27 12.27 53.5K
12:45 12.29 12.29 12.27 12.27 19.3K
12:46 12.29 12.29 12.27 12.27 10.5K
12:47 12.25 12.26 12.24 12.25 61.0K
12:48 12.23 12.25 12.22 12.25 17.8K
12:49 12.27 12.27 12.21 12.21 12.2K
12:50 12.20 12.20 12.16 12.19 35.0K
12:51 12.17 12.20 12.16 12.16 8.4K
12:52 12.21 12.26 12.21 12.25 11.4K
12:53 12.25 12.30 12.25 12.29 26.5K
12:54 12.30 12.34 12.30 12.34 5.5K
12:55 12.32 12.32 12.29 12.29 5.1K
12:56 12.29 12.29 12.26 12.27 2.6K
12:57 12.24 12.27 12.24 12.26 25.5K
12:58 12.25 12.25 12.25 12.25 2.0K
12:59 12.23 12.23 12.13 12.13 25.3K
13:00 12.14 12.15 12.11 12.11 21.9K
13:01 12.13 12.16 12.13 12.16 8.2K
13:02 12.14 12.17 12.12 12.17 20.8K
13:03 12.17 12.22 12.17 12.21 13.6K
13:04 12.21 12.21 12.21 12.21 7.4K
13:05 12.21 12.21 12.17 12.18 3.7K
13:06 12.24 12.25 12.24 12.24 10.2K
13:07 12.24 12.24 12.24 12.24 10.5K
13:08 12.24 12.24 12.22 12.23 5.4K
13:09 12.23 12.23 12.20 12.20 15.5K
13:10 12.22 12.22 12.21 12.21 2.4K
13:11 12.21 12.21 12.18 12.21 5.6K
13:12 12.21 12.21 12.17 12.17 4.6K
13:13 12.17 12.23 12.17 12.23 11.3K
13:14 12.23 12.24 12.21 12.21 2.5K
13:15 12.20 12.22 12.19 12.22 4.8K
13:16 12.22 12.25 12.22 12.25 3.0K
13:17 12.26 12.26 12.19 12.19 7.4K
13:18 12.16 12.21 12.14 12.20 8.4K
13:19 12.20 12.20 12.17 12.18 3.0K
13:20 12.18 12.20 12.16 12.19 5.4K
13:21 12.20 12.23 12.19 12.19 6.7K
13:22 12.21 12.22 12.20 12.20 3.5K
13:23 12.20 12.23 12.20 12.21 6.4K
13:24 12.17 12.17 12.14 12.14 10.2K
13:25 12.13 12.14 12.13 12.14 8.6K
13:26 12.14 12.19 12.14 12.19 3.9K
13:27 12.21 12.21 12.19 12.21 70.1K
13:28 12.21 12.24 12.21 12.24 5.7K
13:29 12.24 12.25 12.23 12.24 3.3K
13:30 12.24 12.30 12.24 12.30 9.0K
13:31 12.28 12.33 12.28 12.32 10.7K
13:32 12.32 12.33 12.32 12.33 8.4K
13:33 12.32 12.32 12.30 12.31 5.9K
13:34 12.32 12.34 12.32 12.32 28.8K
13:35 12.33 12.39 12.33 12.36 5.5K
13:36 12.36 12.38 12.36 12.38 5.1K
13:37 12.35 12.40 12.35 12.40 9.2K
13:38 12.40 12.47 12.40 12.46 51.3K
13:39 12.45 12.45 12.44 12.44 6.5K
13:40 12.41 12.46 12.41 12.46 6.2K
13:41 12.46 12.48 12.43 12.43 26.3K
13:42 12.41 12.41 12.41 12.41 6.7K
13:43 12.40 12.40 12.39 12.39 5.2K
13:44 12.40 12.40 12.39 12.39 4.0K
13:45 12.43 12.46 12.43 12.45 48.2K
13:46 12.44 12.46 12.44 12.45 4.6K
13:47 12.46 12.46 12.44 12.44 4.0K
13:48 12.48 12.48 12.46 12.48 5.6K
13:49 12.47 12.47 12.44 12.44 10.8K
13:50 12.44 12.45 12.44 12.45 10.6K
13:51 12.46 12.47 12.46 12.47 1.2K
13:52 12.48 12.50 12.48 12.50 25.1K
13:53 12.50 12.55 12.50 12.54 10.6K
13:54 12.54 12.58 12.54 12.54 84.1K
13:55 12.55 12.58 12.55 12.57 31.8K
13:56 12.57 12.57 12.53 12.53 24.7K
13:57 12.52 12.53 12.48 12.48 26.4K
13:58 12.50 12.50 12.43 12.43 10.9K
13:59 12.43 12.43 12.39 12.39 9.2K
14:00 12.38 12.39 12.36 12.36 4.2K
14:01 12.37 12.39 12.37 12.39 2.8K
14:02 12.42 12.42 12.38 12.41 20.1K
14:03 12.40 12.41 12.38 12.41 14.4K
14:04 12.41 12.41 12.38 12.38 10.7K
14:05 12.37 12.38 12.35 12.36 6.5K
14:06 12.36 12.39 12.36 12.37 6.9K
14:07 12.37 12.37 12.30 12.30 48.5K
14:08 12.30 12.30 12.24 12.24 31.5K
14:09 12.25 12.25 12.17 12.19 26.2K
14:10 12.19 12.28 12.19 12.28 24.3K
14:11 12.28 12.28 12.21 12.21 24.6K
14:12 12.22 12.23 12.19 12.21 21.8K
14:13 12.22 12.23 12.21 12.23 22.0K
14:14 12.19 12.21 12.19 12.19 35.4K
14:15 12.22 12.29 12.22 12.27 10.3K
14:16 12.29 12.32 12.29 12.32 4.3K
14:17 12.33 12.35 12.32 12.32 4.7K
14:18 12.31 12.32 12.31 12.32 4.4K
14:19 12.32 12.32 12.29 12.31 26.8K
14:20 12.29 12.31 12.26 12.31 5.5K
14:21 12.31 12.31 12.31 12.31 0.5K
14:22 12.31 12.31 12.30 12.30 1.7K
14:23 12.30 12.30 12.29 12.29 6.3K
14:24 12.29 12.33 12.29 12.30 21.4K
14:25 12.29 12.29 12.28 12.29 6.7K
14:26 12.30 12.30 12.30 12.30 0.7K
14:27 12.32 12.32 12.31 12.31 2.0K
14:28 12.33 12.34 12.33 12.34 1.4K
14:29 12.34 12.35 12.34 12.35 3.2K
14:30 12.35 12.35 12.35 12.35 2.2K
14:31 12.33 12.35 12.33 12.35 7.1K
14:32 12.35 12.35 12.35 12.35 2.2K
14:33 12.38 12.39 12.38 12.39 4.8K
14:34 12.39 12.41 12.39 12.41 1.8K
14:35 12.40 12.41 12.39 12.41 6.0K
14:36 12.42 12.42 12.41 12.42 1.5K
14:37 12.42 12.45 12.41 12.45 2.8K
14:38 12.45 12.45 12.43 12.43 4.5K
14:39 12.43 12.45 12.43 12.45 5.9K
14:40 12.45 12.46 12.40 12.40 23.7K
14:41 12.40 12.42 12.38 12.39 11.9K
14:42 12.39 12.42 12.39 12.42 3.7K
14:43 12.42 12.44 12.42 12.44 4.0K
14:44 12.44 12.46 12.44 12.46 2.7K
14:45 12.47 12.47 12.45 12.45 3.4K
14:46 12.45 12.46 12.45 12.46 3.1K
14:47 12.46 12.48 12.46 12.48 6.4K
14:48 12.48 12.51 12.48 12.48 13.1K
14:49 12.50 12.53 12.50 12.53 3.2K
14:50 12.52 12.53 12.51 12.51 12.9K
14:51 12.51 12.51 12.49 12.50 13.8K
14:52 12.50 12.51 12.50 12.51 15.9K
14:53 12.52 12.52 12.50 12.50 8.4K
14:54 12.50 12.50 12.49 12.49 12.8K
14:55 12.50 12.51 12.50 12.50 5.0K
14:56 12.49 12.50 12.49 12.50 3.5K
14:57 12.49 12.50 12.49 12.50 13.3K
14:58 12.50 12.51 12.49 12.50 6.5K
14:59 12.50 12.50 12.46 12.46 41.5K
15:00 12.46 12.50 12.45 12.50 12.7K
15:01 12.49 12.49 12.49 12.49 6.7K
15:02 12.49 12.49 12.43 12.43 9.4K
15:03 12.43 12.47 12.43 12.47 9.0K
15:04 12.47 12.50 12.44 12.44 32.0K
15:05 12.44 12.44 12.43 12.44 9.8K
15:06 12.44 12.46 12.44 12.46 5.8K
15:07 12.48 12.51 12.48 12.51 8.8K
15:08 12.51 12.52 12.51 12.51 9.8K
15:09 12.51 12.54 12.51 12.54 3.5K
15:10 12.54 12.54 12.53 12.54 6.6K
15:11 12.56 12.56 12.55 12.56 12.4K
15:12 12.56 12.56 12.52 12.52 36.4K
15:13 12.52 12.52 12.43 12.43 25.5K
15:14 12.45 12.46 12.44 12.46 19.4K
15:15 12.46 12.47 12.46 12.47 6.0K
15:16 12.47 12.50 12.47 12.50 4.4K
15:17 12.50 12.50 12.47 12.48 17.0K
15:18 12.46 12.46 12.44 12.44 7.8K
15:19 12.44 12.44 12.42 12.42 11.4K
15:20 12.43 12.43 12.40 12.40 13.6K
15:21 12.39 12.39 12.36 12.36 18.0K
15:22 12.36 12.36 12.29 12.29 18.4K
15:23 12.29 12.29 12.26 12.26 27.6K
15:24 12.28 12.29 12.28 12.29 17.0K
15:25 12.26 12.26 12.23 12.23 22.7K
15:26 12.27 12.30 12.27 12.30 22.0K
15:27 12.29 12.30 12.28 12.29 9.3K
15:28 12.29 12.29 12.28 12.28 21.4K
15:29 12.30 12.30 12.26 12.27 15.4K
15:30 12.28 12.30 12.28 12.29 8.7K
15:31 12.29 12.29 12.26 12.27 10.3K
15:32 12.29 12.29 12.28 12.29 24.4K
15:33 12.30 12.31 12.30 12.30 17.2K
15:34 12.29 12.29 12.27 12.28 21.4K
15:35 12.28 12.29 12.23 12.23 17.7K
15:36 12.23 12.23 12.14 12.16 76.4K
15:37 12.14 12.19 12.14 12.19 47.0K
15:38 12.20 12.20 12.17 12.17 40.7K
15:39 12.16 12.18 12.16 12.18 5.9K
15:40 12.18 12.18 12.17 12.18 13.3K
15:41 12.20 12.23 12.20 12.21 20.8K
15:42 12.21 12.21 12.15 12.17 22.1K
15:43 12.18 12.20 12.17 12.17 11.0K
15:44 12.19 12.19 12.17 12.17 19.6K
15:45 12.19 12.19 12.18 12.19 10.8K
15:46 12.18 12.18 12.16 12.16 14.9K
15:47 12.16 12.18 12.16 12.17 11.1K
15:48 12.18 12.19 12.18 12.19 30.5K
15:49 12.20 12.22 12.20 12.22 8.6K
15:50 12.22 12.25 12.22 12.25 16.9K
15:51 12.25 12.37 12.25 12.35 42.5K
15:52 12.40 12.40 12.31 12.36 176.4K
15:53 12.35 12.36 12.34 12.36 66.6K
15:54 12.35 12.37 12.35 12.37 41.0K
15:55 12.36 12.37 12.36 12.37 67.2K
15:56 12.36 12.38 12.36 12.38 40.6K
15:57 12.35 12.37 12.35 12.35 54.9K
15:58 12.35 12.35 12.34 12.34 76.6K
15:59 12.33 12.34 12.33 12.33 51.7K
16:00 12.33 12.41 12.22 12.31 2,575.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据