Bitdeer Technologies Group

BTDR
🏛️ 美国 →
20.61
最后更新: 2025-10-07
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 11.42 12.00 11.29 11.55 213.6K
09:32 11.44 11.44 11.37 11.38 23.6K
09:33 11.35 11.40 11.32 11.40 44.4K
09:34 11.39 11.39 11.23 11.23 13.5K
09:35 11.14 11.17 11.14 11.14 18.8K
09:36 11.15 11.22 11.15 11.18 5.3K
09:37 11.25 11.25 11.05 11.05 62.0K
09:38 11.03 11.13 11.03 11.10 17.9K
09:39 11.10 11.10 11.08 11.08 21.9K
09:40 11.07 11.17 11.07 11.16 6.0K
09:41 11.30 11.33 11.28 11.28 25.5K
09:42 11.26 11.29 11.26 11.28 2.1K
09:43 11.29 11.34 11.29 11.31 14.7K
09:44 11.33 11.41 11.33 11.39 37.7K
09:45 11.39 11.39 11.34 11.37 13.4K
09:46 11.32 11.32 11.29 11.30 6.8K
09:47 11.23 11.27 11.21 11.21 6.0K
09:48 11.20 11.20 11.14 11.14 12.1K
09:49 11.14 11.16 11.13 11.16 10.4K
09:50 11.19 11.19 11.15 11.15 4.2K
09:51 11.15 11.17 11.15 11.15 13.5K
09:52 11.15 11.18 11.11 11.13 8.6K
09:53 11.16 11.23 11.16 11.23 4.5K
09:54 11.23 11.23 11.10 11.10 7.5K
09:55 11.05 11.11 11.05 11.05 30.5K
09:56 11.06 11.10 11.06 11.10 4.1K
09:57 11.07 11.10 11.06 11.06 13.1K
09:58 11.05 11.05 11.02 11.04 23.1K
09:59 11.04 11.06 11.03 11.03 3.8K
10:00 11.08 11.13 11.08 11.10 9.3K
10:01 11.22 11.40 11.22 11.40 13.2K
10:02 11.35 11.35 11.24 11.24 6.5K
10:03 11.27 11.28 11.22 11.22 4.1K
10:04 11.22 11.27 11.22 11.27 8.6K
10:05 11.29 11.29 11.22 11.22 5.8K
10:06 11.22 11.23 11.19 11.19 16.1K
10:07 11.25 11.26 11.25 11.26 7.8K
10:08 11.25 11.32 11.25 11.31 6.0K
10:09 11.29 11.29 11.27 11.29 5.0K
10:10 11.29 11.29 11.22 11.24 5.6K
10:11 11.21 11.28 11.19 11.25 10.1K
10:12 11.29 11.31 11.29 11.30 10.7K
10:13 11.27 11.34 11.27 11.34 10.4K
10:14 11.33 11.33 11.29 11.29 5.3K
10:15 11.23 11.43 11.23 11.42 79.2K
10:16 11.43 11.43 11.38 11.38 3.2K
10:17 11.38 11.38 11.36 11.37 8.8K
10:18 11.34 11.34 11.29 11.30 17.2K
10:19 11.32 11.34 11.27 11.27 9.0K
10:20 11.28 11.29 11.27 11.29 7.0K
10:21 11.29 11.33 11.25 11.25 19.4K
10:22 11.26 11.26 11.22 11.24 3.0K
10:23 11.20 11.22 11.19 11.21 6.6K
10:24 11.23 11.27 11.23 11.27 5.5K
10:25 11.27 11.27 11.18 11.18 85.0K
10:26 11.15 11.16 11.14 11.16 8.5K
10:27 11.14 11.14 11.10 11.10 17.0K
10:28 11.10 11.10 11.08 11.08 3.1K
10:29 11.07 11.13 11.07 11.13 15.1K
10:30 11.16 11.20 11.13 11.19 14.7K
10:31 11.19 11.19 11.18 11.18 4.3K
10:32 11.18 11.23 11.18 11.23 8.6K
10:33 11.23 11.27 11.23 11.26 11.0K
10:34 11.26 11.37 11.26 11.36 6.3K
10:35 11.36 11.37 11.32 11.37 6.5K
10:36 11.37 11.39 11.37 11.39 3.0K
10:37 11.39 11.39 11.31 11.31 5.9K
10:38 11.32 11.34 11.32 11.34 3.7K
10:39 11.36 11.41 11.36 11.41 8.8K
10:40 11.41 11.41 11.39 11.39 1.8K
10:41 11.39 11.41 11.39 11.41 13.8K
10:42 11.41 11.41 11.40 11.41 20.7K
10:43 11.41 11.41 11.36 11.36 21.1K
10:44 11.39 11.43 11.39 11.43 11.3K
10:45 11.42 11.44 11.42 11.43 5.9K
10:46 11.43 11.46 11.43 11.43 27.4K
10:47 11.44 11.48 11.43 11.48 7.7K
10:48 11.50 11.50 11.47 11.47 71.8K
10:49 11.47 11.47 11.43 11.43 4.0K
10:50 11.43 11.43 11.42 11.42 13.8K
10:51 11.44 11.44 11.40 11.40 3.6K
10:52 11.39 11.39 11.38 11.38 23.5K
10:53 11.39 11.46 11.39 11.46 5.0K
10:54 11.45 11.47 11.43 11.43 13.3K
10:55 11.46 11.46 11.45 11.46 2.2K
10:56 11.46 11.48 11.45 11.48 4.3K
10:57 11.48 11.48 11.48 11.48 3.2K
10:58 11.47 11.47 11.46 11.46 4.6K
10:59 11.49 11.49 11.47 11.47 6.0K
11:00 11.44 11.44 11.38 11.38 5.9K
11:01 11.33 11.36 11.33 11.35 6.5K
11:02 11.30 11.30 11.25 11.25 7.7K
11:03 11.28 11.28 11.22 11.22 2.3K
11:04 11.22 11.30 11.22 11.30 11.5K
11:05 11.26 11.29 11.26 11.29 2.5K
11:06 11.30 11.31 11.24 11.24 7.9K
11:07 11.24 11.24 11.23 11.24 8.8K
11:08 11.23 11.26 11.23 11.26 6.6K
11:09 11.23 11.23 11.20 11.20 6.5K
11:10 11.20 11.23 11.20 11.22 6.1K
11:11 11.22 11.22 11.19 11.19 7.4K
11:12 11.19 11.19 11.18 11.19 6.4K
11:13 11.15 11.17 11.15 11.17 31.1K
11:14 11.15 11.17 11.15 11.17 2.4K
11:15 11.17 11.19 11.17 11.18 5.1K
11:16 11.16 11.16 11.13 11.13 12.2K
11:17 11.14 11.14 11.10 11.12 12.6K
11:18 11.10 11.10 11.08 11.09 6.6K
11:19 11.10 11.11 11.10 11.10 6.4K
11:20 11.10 11.10 11.09 11.09 5.2K
11:21 11.09 11.11 11.09 11.11 3.6K
11:22 11.13 11.14 11.13 11.14 8.2K
11:23 11.14 11.14 11.13 11.13 3.1K
11:24 11.15 11.15 11.12 11.15 5.7K
11:25 11.13 11.15 11.13 11.15 4.9K
11:26 11.15 11.17 11.14 11.17 12.7K
11:27 11.18 11.18 11.16 11.16 5.5K
11:28 11.16 11.18 11.16 11.18 4.7K
11:29 11.18 11.18 11.17 11.18 4.9K
11:30 11.16 11.18 11.16 11.17 8.0K
11:31 11.17 11.18 11.15 11.18 9.1K
11:32 11.18 11.18 11.17 11.17 1.7K
11:33 11.17 11.17 11.15 11.15 3.7K
11:34 11.15 11.17 11.13 11.15 9.6K
11:35 11.13 11.14 11.13 11.14 3.3K
11:36 11.14 11.17 11.14 11.17 2.5K
11:37 11.20 11.20 11.19 11.19 2.3K
11:38 11.19 11.26 11.19 11.25 3.7K
11:39 11.24 11.24 11.24 11.24 2.5K
11:40 11.24 11.24 11.22 11.24 0.9K
11:41 11.24 11.24 11.24 11.24 0.7K
11:42 11.24 11.26 11.22 11.26 3.4K
11:43 11.24 11.27 11.24 11.27 4.4K
11:44 11.30 11.31 11.30 11.31 77.1K
11:45 11.31 11.36 11.31 11.32 10.1K
11:46 11.36 11.36 11.31 11.31 2.3K
11:47 11.31 11.31 11.30 11.30 15.5K
11:48 11.30 11.31 11.30 11.31 5.8K
11:49 11.33 11.35 11.33 11.33 16.4K
11:50 11.33 11.33 11.30 11.30 3.7K
11:51 11.30 11.30 11.30 11.30 40.8K
11:52 11.30 11.30 11.27 11.27 0.6K
11:53 11.26 11.26 11.24 11.26 95.6K
11:54 11.26 11.29 11.26 11.29 3.3K
11:55 11.30 11.33 11.30 11.33 3.5K
11:56 11.33 11.35 11.33 11.35 1.9K
11:57 11.35 11.36 11.35 11.36 0.8K
11:58 11.37 11.39 11.37 11.39 4.9K
11:59 11.43 11.50 11.43 11.50 6.6K
12:00 11.46 11.49 11.46 11.49 6.6K
12:01 11.48 11.55 11.47 11.55 8.8K
12:02 11.55 11.56 11.54 11.54 1.8K
12:03 11.54 11.55 11.51 11.51 11.6K
12:04 11.49 11.51 11.47 11.47 6.4K
12:05 11.50 11.50 11.49 11.50 3.2K
12:06 11.50 11.59 11.50 11.59 17.6K
12:07 11.59 11.59 11.57 11.58 2.0K
12:08 11.58 11.63 11.58 11.63 13.7K
12:09 11.63 11.63 11.60 11.60 2.0K
12:10 11.69 11.69 11.67 11.67 24.5K
12:11 11.67 11.68 11.67 11.68 4.7K
12:12 11.68 11.70 11.66 11.69 42.4K
12:13 11.69 11.70 11.69 11.69 10.0K
12:14 11.68 11.70 11.68 11.69 4.9K
12:15 11.66 11.66 11.64 11.64 25.9K
12:16 11.64 11.66 11.63 11.63 10.7K
12:17 11.66 11.67 11.62 11.62 31.7K
12:18 11.63 11.63 11.61 11.63 12.2K
12:19 11.63 11.63 11.62 11.63 4.0K
12:20 11.64 11.64 11.59 11.59 8.4K
12:21 11.58 11.59 11.55 11.59 17.2K
12:22 11.59 11.63 11.59 11.62 8.4K
12:23 11.61 11.65 11.59 11.63 25.8K
12:24 11.66 11.68 11.66 11.67 6.0K
12:25 11.68 11.68 11.66 11.67 2.6K
12:26 11.67 11.68 11.67 11.68 19.2K
12:27 11.68 11.68 11.59 11.61 6.2K
12:28 11.61 11.63 11.61 11.63 9.6K
12:29 11.63 11.65 11.63 11.64 14.5K
12:30 11.64 11.64 11.62 11.62 31.6K
12:31 11.62 11.64 11.61 11.64 7.4K
12:32 11.63 11.66 11.63 11.66 19.7K
12:33 11.66 11.66 11.64 11.65 7.9K
12:34 11.65 11.69 11.65 11.68 10.0K
12:35 11.69 11.69 11.65 11.68 6.6K
12:36 11.67 11.67 11.65 11.66 2.8K
12:37 11.66 11.66 11.63 11.63 9.4K
12:38 11.63 11.67 11.63 11.63 23.4K
12:39 11.63 11.63 11.59 11.59 1.1K
12:40 11.63 11.67 11.63 11.67 5.2K
12:41 11.65 11.69 11.64 11.69 7.6K
12:42 11.69 11.69 11.69 11.69 6.6K
12:43 11.69 11.70 11.69 11.70 5.7K
12:44 11.69 11.69 11.68 11.68 3.0K
12:45 11.66 11.67 11.66 11.67 2.5K
12:46 11.67 11.67 11.63 11.63 3.4K
12:47 11.63 11.63 11.59 11.59 4.5K
12:48 11.59 11.59 11.55 11.55 8.4K
12:49 11.56 11.58 11.56 11.58 4.8K
12:50 11.58 11.59 11.58 11.59 0.8K
12:51 11.59 11.61 11.59 11.61 2.1K
12:52 11.62 11.64 11.62 11.64 3.0K
12:53 11.62 11.62 11.59 11.59 1.5K
12:54 11.60 11.62 11.60 11.62 3.2K
12:55 11.62 11.62 11.57 11.57 1.9K
12:56 11.55 11.58 11.55 11.57 8.1K
12:57 11.57 11.57 11.57 11.57 1.9K
12:58 11.57 11.57 11.51 11.51 8.8K
12:59 11.51 11.55 11.51 11.55 0.6K
13:00 11.57 11.57 11.55 11.56 9.2K
13:01 11.54 11.55 11.54 11.55 1.7K
13:02 11.55 11.55 11.51 11.51 1.9K
13:03 11.52 11.52 11.51 11.51 1.8K
13:04 11.51 11.54 11.51 11.54 8.1K
13:05 11.54 11.54 11.54 11.54 4.7K
13:06 11.54 11.57 11.54 11.57 5.3K
13:07 11.57 11.57 11.57 11.57 1.8K
13:08 11.57 11.57 11.48 11.48 7.2K
13:09 11.46 11.47 11.42 11.42 7.3K
13:10 11.40 11.42 11.39 11.39 3.1K
13:11 11.37 11.41 11.37 11.41 5.5K
13:12 11.43 11.45 11.43 11.45 3.7K
13:13 11.44 11.46 11.44 11.46 2.7K
13:14 11.46 11.46 11.44 11.44 3.8K
13:15 11.43 11.43 11.41 11.41 1.4K
13:16 11.41 11.42 11.41 11.42 1.9K
13:17 11.42 11.43 11.41 11.41 2.1K
13:18 11.42 11.42 11.39 11.39 4.8K
13:19 11.39 11.39 11.35 11.36 2.0K
13:20 11.38 11.39 11.37 11.37 4.7K
13:21 11.38 11.41 11.38 11.41 3.5K
13:22 11.41 11.41 11.37 11.38 2.8K
13:23 11.38 11.42 11.38 11.42 5.4K
13:24 11.40 11.40 11.40 11.40 1.8K
13:25 11.40 11.40 11.40 11.40 35.9K
13:26 11.38 11.38 11.38 11.38 2.1K
13:27 11.39 11.39 11.37 11.37 3.8K
13:28 11.38 11.38 11.37 11.37 3.4K
13:29 11.36 11.37 11.36 11.37 6.1K
13:30 11.36 11.37 11.36 11.37 7.4K
13:31 11.35 11.38 11.35 11.37 4.2K
13:32 11.38 11.38 11.37 11.37 2.7K
13:33 11.37 11.37 11.31 11.31 18.0K
13:34 11.36 11.43 11.36 11.42 9.6K
13:35 11.44 11.44 11.39 11.39 6.4K
13:36 11.41 11.42 11.41 11.42 3.6K
13:37 11.44 11.44 11.43 11.43 1.9K
13:38 11.43 11.43 11.43 11.43 2.5K
13:39 11.42 11.42 11.41 11.41 1.7K
13:40 11.41 11.43 11.39 11.39 6.2K
13:41 11.39 11.39 11.35 11.35 9.4K
13:42 11.35 11.35 11.35 11.35 2.1K
13:43 11.36 11.36 11.36 11.36 4.2K
13:44 11.37 11.37 11.37 11.37 2.2K
13:45 11.35 11.35 11.35 11.35 3.3K
13:46 11.35 11.37 11.35 11.37 5.9K
13:47 11.37 11.37 11.36 11.37 1.7K
13:48 11.37 11.37 11.37 11.37 0.1K
13:49 11.35 11.41 11.35 11.41 5.8K
13:50 11.42 11.42 11.40 11.40 2.6K
13:51 11.40 11.42 11.40 11.41 2.6K
13:52 11.41 11.41 11.41 11.41 0.5K
13:53 11.42 11.42 11.38 11.39 4.8K
13:54 11.37 11.38 11.37 11.38 1.1K
13:55 11.43 11.43 11.42 11.43 15.2K
13:56 11.43 11.43 11.40 11.40 3.5K
13:57 11.40 11.45 11.40 11.45 2.5K
13:58 11.45 11.46 11.45 11.46 2.2K
13:59 11.47 11.48 11.47 11.48 1.3K
14:00 11.49 11.49 11.49 11.49 1.4K
14:01 11.49 11.51 11.49 11.51 1.4K
14:02 11.50 11.50 11.50 11.50 2.2K
14:03 11.51 11.54 11.51 11.54 8.6K
14:04 11.54 11.56 11.54 11.56 1.9K
14:05 11.56 11.57 11.55 11.57 2.5K
14:06 11.57 11.57 11.57 11.57 1.4K
14:07 11.58 11.61 11.58 11.61 19.5K
14:08 11.60 11.64 11.60 11.64 9.9K
14:09 11.64 11.64 11.62 11.63 2.2K
14:10 11.64 11.67 11.64 11.67 8.6K
14:11 11.68 11.68 11.65 11.65 11.1K
14:12 11.65 11.66 11.56 11.56 15.8K
14:13 11.58 11.63 11.57 11.61 31.4K
14:14 11.60 11.61 11.60 11.61 2.5K
14:15 11.60 11.61 11.60 11.60 2.2K
14:16 11.60 11.60 11.59 11.59 0.8K
14:17 11.60 11.60 11.60 11.60 0.7K
14:18 11.61 11.63 11.61 11.61 10.4K
14:19 11.61 11.61 11.57 11.57 6.1K
14:20 11.54 11.56 11.52 11.52 9.1K
14:21 11.53 11.53 11.49 11.51 10.6K
14:22 11.51 11.52 11.51 11.52 2.5K
14:23 11.50 11.50 11.50 11.50 2.6K
14:24 11.48 11.50 11.48 11.50 3.5K
14:25 11.50 11.51 11.50 11.50 2.6K
14:26 11.52 11.52 11.47 11.47 3.3K
14:27 11.47 11.47 11.46 11.46 4.7K
14:28 11.48 11.48 11.46 11.46 7.8K
14:29 11.47 11.47 11.45 11.45 9.8K
14:30 11.45 11.45 11.43 11.44 3.7K
14:31 11.45 11.48 11.45 11.48 9.5K
14:32 11.47 11.48 11.47 11.47 11.9K
14:33 11.47 11.48 11.47 11.48 8.3K
14:34 11.48 11.51 11.48 11.51 6.6K
14:35 11.52 11.52 11.51 11.52 3.9K
14:36 11.51 11.53 11.51 11.52 5.4K
14:37 11.52 11.52 11.49 11.49 6.6K
14:38 11.48 11.48 11.45 11.46 9.4K
14:39 11.46 11.47 11.42 11.47 10.2K
14:40 11.46 11.47 11.45 11.47 8.4K
14:41 11.47 11.50 11.47 11.50 10.2K
14:42 11.49 11.49 11.48 11.49 4.5K
14:43 11.47 11.53 11.47 11.53 3.1K
14:44 11.53 11.53 11.52 11.52 10.0K
14:45 11.52 11.52 11.51 11.51 1.0K
14:46 11.50 11.52 11.49 11.52 5.9K
14:47 11.50 11.51 11.50 11.51 3.5K
14:48 11.53 11.54 11.53 11.53 4.1K
14:49 11.52 11.53 11.51 11.51 7.2K
14:50 11.52 11.52 11.51 11.51 0.5K
14:51 11.51 11.53 11.51 11.53 0.7K
14:52 11.53 11.53 11.53 11.53 0.4K
14:53 11.53 11.53 11.52 11.53 10.1K
14:54 11.53 11.54 11.53 11.54 2.1K
14:55 11.54 11.54 11.54 11.54 0.0K
14:56 11.54 11.54 11.54 11.54 0.1K
14:57 11.54 11.54 11.54 11.54 0.5K
14:58 11.54 11.55 11.52 11.52 9.2K
14:59 11.55 11.55 11.50 11.52 10.7K
15:00 11.50 11.50 11.48 11.48 7.6K
15:01 11.48 11.49 11.48 11.49 1.4K
15:02 11.50 11.51 11.48 11.50 8.6K
15:03 11.50 11.51 11.50 11.51 9.5K
15:04 11.51 11.52 11.51 11.52 4.1K
15:05 11.50 11.53 11.50 11.51 14.9K
15:06 11.51 11.53 11.51 11.51 22.1K
15:07 11.51 11.54 11.51 11.54 10.2K
15:08 11.55 11.58 11.55 11.58 14.5K
15:09 11.59 11.63 11.59 11.63 11.3K
15:10 11.62 11.62 11.61 11.61 12.5K
15:11 11.61 11.61 11.60 11.61 17.5K
15:12 11.61 11.63 11.60 11.60 5.4K
15:13 11.60 11.63 11.60 11.62 5.3K
15:14 11.62 11.64 11.62 11.64 11.1K
15:15 11.63 11.64 11.62 11.64 13.1K
15:16 11.62 11.64 11.62 11.64 25.0K
15:17 11.62 11.63 11.58 11.58 17.4K
15:18 11.58 11.58 11.48 11.48 18.4K
15:19 11.48 11.52 11.48 11.49 10.3K
15:20 11.51 11.51 11.48 11.50 7.0K
15:21 11.51 11.51 11.50 11.50 8.3K
15:22 11.51 11.52 11.49 11.49 11.5K
15:23 11.47 11.50 11.47 11.50 6.7K
15:24 11.50 11.52 11.48 11.51 9.0K
15:25 11.52 11.53 11.51 11.51 7.2K
15:26 11.51 11.56 11.51 11.55 11.2K
15:27 11.53 11.53 11.53 11.53 3.6K
15:28 11.53 11.55 11.53 11.55 8.5K
15:29 11.55 11.56 11.55 11.56 10.8K
15:30 11.55 11.55 11.54 11.54 19.1K
15:31 11.53 11.56 11.52 11.55 12.8K
15:32 11.56 11.64 11.56 11.62 7.5K
15:33 11.62 11.66 11.62 11.62 16.9K
15:34 11.61 11.65 11.61 11.63 9.4K
15:35 11.63 11.65 11.62 11.63 6.1K
15:36 11.63 11.64 11.61 11.61 4.4K
15:37 11.63 11.64 11.63 11.64 9.3K
15:38 11.64 11.65 11.64 11.65 11.7K
15:39 11.64 11.65 11.63 11.63 28.5K
15:40 11.62 11.62 11.61 11.62 7.5K
15:41 11.61 11.64 11.61 11.63 12.3K
15:42 11.62 11.65 11.62 11.63 11.7K
15:43 11.63 11.64 11.62 11.63 6.1K
15:44 11.63 11.65 11.63 11.64 10.9K
15:45 11.63 11.65 11.63 11.65 17.7K
15:46 11.65 11.67 11.65 11.65 8.8K
15:47 11.65 11.66 11.63 11.65 15.4K
15:48 11.65 11.70 11.65 11.70 24.7K
15:49 11.70 11.70 11.68 11.68 9.2K
15:50 11.68 11.70 11.66 11.66 13.7K
15:51 11.65 11.66 11.65 11.65 14.8K
15:52 11.65 11.66 11.63 11.66 9.2K
15:53 11.67 11.71 11.67 11.71 21.9K
15:54 11.69 11.69 11.66 11.67 29.8K
15:55 11.67 11.68 11.66 11.67 17.7K
15:56 11.67 11.74 11.66 11.72 46.0K
15:57 11.71 11.72 11.69 11.69 28.1K
15:58 11.70 11.70 11.68 11.70 33.6K
15:59 11.68 11.68 11.66 11.68 74.2K
16:00 11.69 11.85 11.50 11.68 429.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据