Bitdeer Technologies Group

BTDR
🏛️ 美国 →
20.89
最后更新: 2025-10-06
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 10.56 10.65 10.45 10.50 199.6K
09:32 10.48 10.56 10.46 10.56 40.1K
09:33 10.69 10.69 10.66 10.66 62.2K
09:34 10.68 10.77 10.68 10.72 15.4K
09:35 10.67 10.67 10.63 10.63 21.3K
09:36 10.64 10.64 10.59 10.59 23.3K
09:37 10.62 10.62 10.53 10.53 45.3K
09:38 10.51 10.60 10.51 10.59 21.9K
09:39 10.61 10.63 10.59 10.63 26.3K
09:40 10.63 10.67 10.63 10.67 9.2K
09:41 10.69 10.69 10.63 10.66 9.1K
09:42 10.64 10.67 10.64 10.66 10.4K
09:43 10.65 10.65 10.58 10.58 14.3K
09:44 10.58 10.60 10.58 10.60 2.1K
09:45 10.58 10.62 10.57 10.62 3.9K
09:46 10.62 10.63 10.60 10.63 4.3K
09:47 10.60 10.60 10.52 10.55 4.9K
09:48 10.55 10.59 10.55 10.58 15.3K
09:49 10.56 10.59 10.56 10.59 8.8K
09:50 10.59 10.62 10.58 10.62 13.5K
09:51 10.62 10.63 10.61 10.61 20.7K
09:52 10.60 10.60 10.59 10.59 4.0K
09:53 10.59 10.65 10.59 10.65 11.4K
09:54 10.61 10.64 10.61 10.64 6.9K
09:55 10.64 10.65 10.64 10.64 5.9K
09:56 10.64 10.65 10.63 10.63 1.7K
09:57 10.65 10.65 10.62 10.62 7.3K
09:58 10.62 10.64 10.62 10.64 9.2K
09:59 10.64 10.64 10.59 10.59 10.6K
10:00 10.62 10.62 10.61 10.61 4.8K
10:01 10.64 10.66 10.64 10.66 8.9K
10:02 10.66 10.68 10.65 10.68 8.2K
10:03 10.69 10.70 10.69 10.69 17.9K
10:04 10.70 10.71 10.70 10.71 15.6K
10:05 10.73 10.77 10.73 10.76 26.8K
10:06 10.77 10.77 10.77 10.77 5.1K
10:07 10.71 10.74 10.71 10.72 10.0K
10:08 10.72 10.77 10.72 10.77 7.8K
10:09 10.76 10.77 10.75 10.76 8.9K
10:10 10.77 10.77 10.77 10.77 9.8K
10:11 10.77 10.81 10.77 10.79 17.7K
10:12 10.79 10.81 10.79 10.80 12.2K
10:13 10.79 10.79 10.76 10.77 5.5K
10:14 10.77 10.77 10.73 10.73 8.7K
10:15 10.77 10.81 10.77 10.81 13.5K
10:16 10.81 10.81 10.80 10.81 48.6K
10:17 10.81 10.84 10.81 10.83 24.7K
10:18 10.84 10.86 10.84 10.86 7.5K
10:19 10.86 10.88 10.86 10.88 22.6K
10:20 10.90 10.92 10.90 10.91 12.4K
10:21 10.92 10.98 10.91 10.98 17.1K
10:22 10.98 11.02 10.98 11.00 38.0K
10:23 11.00 11.01 11.00 11.01 16.5K
10:24 11.00 11.03 11.00 11.03 18.0K
10:25 11.04 11.06 11.04 11.06 87.5K
10:26 11.02 11.03 11.00 11.03 36.1K
10:27 11.02 11.02 11.00 11.01 21.9K
10:28 11.00 11.01 11.00 11.00 33.8K
10:29 11.00 11.01 10.98 10.99 22.1K
10:30 10.98 11.00 10.98 11.00 4.8K
10:31 11.01 11.05 11.00 11.05 51.3K
10:32 11.06 11.09 11.04 11.04 51.4K
10:33 11.05 11.06 11.01 11.01 23.7K
10:34 11.01 11.01 10.95 10.98 58.3K
10:35 10.93 10.93 10.91 10.92 38.7K
10:36 10.93 10.93 10.90 10.91 10.3K
10:37 10.91 10.96 10.91 10.94 8.8K
10:38 10.95 10.98 10.95 10.97 4.9K
10:39 10.95 10.99 10.95 10.99 17.4K
10:40 10.99 11.04 10.99 11.04 6.8K
10:41 11.05 11.07 11.05 11.07 5.9K
10:42 11.07 11.08 11.06 11.07 15.6K
10:43 11.06 11.06 11.05 11.05 14.8K
10:44 11.05 11.08 11.03 11.08 14.4K
10:45 11.06 11.09 11.06 11.06 7.2K
10:46 11.06 11.08 11.06 11.08 6.5K
10:47 11.08 11.08 11.03 11.03 13.5K
10:48 11.04 11.04 10.99 11.01 18.9K
10:49 11.02 11.03 11.01 11.01 22.0K
10:50 11.02 11.03 11.02 11.03 2.0K
10:51 11.03 11.05 11.03 11.05 2.5K
10:52 11.04 11.04 11.01 11.01 39.1K
10:53 11.00 11.02 11.00 11.02 6.7K
10:54 11.03 11.05 11.02 11.05 4.2K
10:55 11.05 11.05 11.04 11.04 3.7K
10:56 11.04 11.05 11.04 11.05 3.9K
10:57 11.07 11.07 11.05 11.05 10.3K
10:58 11.05 11.06 11.04 11.06 8.7K
10:59 11.06 11.06 11.03 11.06 4.1K
11:00 11.04 11.06 11.04 11.06 16.3K
11:01 11.07 11.08 11.06 11.08 12.9K
11:02 11.08 11.09 11.07 11.09 6.3K
11:03 11.08 11.08 11.06 11.06 7.6K
11:04 11.07 11.09 11.07 11.09 7.2K
11:05 11.09 11.09 11.07 11.09 8.1K
11:06 11.09 11.10 11.09 11.10 35.8K
11:07 11.10 11.10 11.09 11.09 2.8K
11:08 11.10 11.11 11.07 11.07 10.4K
11:09 11.09 11.09 11.07 11.07 3.8K
11:10 11.08 11.13 11.08 11.12 12.0K
11:11 11.12 11.13 11.12 11.13 7.7K
11:12 11.11 11.11 11.09 11.09 12.0K
11:13 11.11 11.12 11.11 11.11 4.6K
11:14 11.11 11.13 11.11 11.13 3.6K
11:15 11.14 11.15 11.14 11.14 40.2K
11:16 11.14 11.17 11.14 11.17 4.6K
11:17 11.17 11.17 11.17 11.17 2.0K
11:18 11.17 11.21 11.17 11.21 13.4K
11:19 11.21 11.22 11.21 11.22 6.7K
11:20 11.21 11.23 11.21 11.22 8.2K
11:21 11.23 11.24 11.23 11.24 2.1K
11:22 11.24 11.24 11.22 11.22 3.0K
11:23 11.22 11.24 11.21 11.24 7.7K
11:24 11.24 11.24 11.24 11.24 2.7K
11:25 11.24 11.24 11.22 11.22 8.7K
11:26 11.22 11.22 11.17 11.18 3.8K
11:27 11.20 11.22 11.20 11.22 6.2K
11:28 11.22 11.22 11.22 11.22 2.2K
11:29 11.22 11.24 11.20 11.24 48.6K
11:30 11.26 11.26 11.22 11.22 23.8K
11:31 11.23 11.23 11.23 11.23 8.5K
11:32 11.22 11.23 11.20 11.20 3.4K
11:33 11.20 11.20 11.18 11.20 3.0K
11:34 11.18 11.18 11.18 11.18 7.2K
11:35 11.18 11.21 11.18 11.21 14.0K
11:36 11.21 11.24 11.21 11.24 6.3K
11:37 11.24 11.25 11.24 11.24 1.9K
11:38 11.24 11.24 11.23 11.23 3.9K
11:39 11.23 11.23 11.22 11.22 2.0K
11:40 11.25 11.25 11.24 11.24 6.6K
11:41 11.24 11.24 11.24 11.24 1.4K
11:42 11.23 11.25 11.23 11.25 13.5K
11:43 11.25 11.25 11.24 11.25 5.3K
11:44 11.24 11.25 11.24 11.25 5.5K
11:45 11.25 11.26 11.25 11.26 18.9K
11:46 11.25 11.26 11.25 11.25 9.1K
11:47 11.25 11.26 11.25 11.26 2.8K
11:48 11.26 11.30 11.26 11.30 19.8K
11:49 11.30 11.30 11.29 11.30 5.0K
11:50 11.28 11.29 11.28 11.29 4.0K
11:51 11.30 11.30 11.27 11.27 10.7K
11:52 11.26 11.29 11.26 11.29 3.6K
11:53 11.29 11.31 11.29 11.31 4.7K
11:54 11.31 11.31 11.30 11.30 3.4K
11:55 11.31 11.31 11.31 11.31 4.5K
11:56 11.31 11.33 11.31 11.33 6.9K
11:57 11.33 11.33 11.32 11.33 4.3K
11:58 11.33 11.33 11.33 11.33 2.8K
11:59 11.33 11.33 11.32 11.32 1.5K
12:00 11.32 11.34 11.32 11.34 5.5K
12:01 11.34 11.34 11.33 11.33 0.8K
12:02 11.34 11.34 11.33 11.33 7.3K
12:03 11.33 11.33 11.32 11.32 0.4K
12:04 11.32 11.32 11.31 11.31 2.0K
12:05 11.31 11.31 11.30 11.31 4.8K
12:06 11.31 11.33 11.31 11.33 3.0K
12:07 11.33 11.33 11.32 11.32 2.7K
12:08 11.32 11.33 11.32 11.33 1.4K
12:09 11.33 11.33 11.30 11.31 4.0K
12:10 11.33 11.33 11.33 11.33 3.8K
12:11 11.35 11.35 11.34 11.34 9.5K
12:12 11.31 11.31 11.31 11.31 4.4K
12:13 11.31 11.34 11.31 11.33 12.5K
12:14 11.33 11.34 11.33 11.34 1.6K
12:15 11.34 11.37 11.34 11.37 5.0K
12:16 11.36 11.37 11.36 11.37 2.3K
12:17 11.38 11.38 11.35 11.36 8.8K
12:18 11.36 11.36 11.36 11.36 1.0K
12:19 11.36 11.36 11.36 11.36 1.7K
12:20 11.35 11.36 11.35 11.35 6.9K
12:21 11.35 11.35 11.33 11.33 3.5K
12:22 11.34 11.36 11.34 11.36 2.7K
12:23 11.36 11.37 11.35 11.37 6.7K
12:24 11.37 11.38 11.37 11.38 2.4K
12:25 11.38 11.39 11.38 11.39 5.0K
12:26 11.39 11.39 11.39 11.39 4.1K
12:27 11.35 11.36 11.35 11.35 12.2K
12:28 11.35 11.36 11.34 11.36 5.5K
12:29 11.36 11.37 11.36 11.37 3.4K
12:30 11.37 11.38 11.37 11.38 9.2K
12:31 11.38 11.38 11.36 11.37 7.7K
12:32 11.37 11.38 11.37 11.38 4.2K
12:33 11.37 11.39 11.37 11.38 13.8K
12:34 11.38 11.38 11.36 11.36 13.3K
12:35 11.36 11.37 11.36 11.37 5.2K
12:36 11.37 11.38 11.37 11.38 3.0K
12:37 11.38 11.39 11.38 11.39 2.8K
12:38 11.39 11.39 11.38 11.38 9.0K
12:39 11.38 11.38 11.35 11.35 11.7K
12:40 11.35 11.37 11.35 11.36 16.7K
12:41 11.35 11.35 11.35 11.35 5.7K
12:42 11.34 11.34 11.32 11.32 5.5K
12:43 11.33 11.34 11.33 11.34 39.5K
12:44 11.34 11.37 11.34 11.37 3.1K
12:45 11.37 11.39 11.37 11.39 9.3K
12:46 11.39 11.39 11.38 11.39 13.2K
12:47 11.39 11.40 11.38 11.38 2.5K
12:48 11.37 11.38 11.37 11.37 7.9K
12:49 11.37 11.39 11.37 11.39 2.1K
12:50 11.39 11.40 11.39 11.40 17.8K
12:51 11.40 11.43 11.40 11.43 51.1K
12:52 11.43 11.44 11.42 11.42 5.5K
12:53 11.42 11.50 11.42 11.48 33.6K
12:54 11.48 11.48 11.46 11.46 3.9K
12:55 11.47 11.47 11.42 11.42 5.6K
12:56 11.41 11.42 11.41 11.42 7.3K
12:57 11.44 11.45 11.44 11.45 7.3K
12:58 11.45 11.45 11.44 11.44 16.9K
12:59 11.44 11.44 11.42 11.42 4.0K
13:00 11.43 11.44 11.43 11.43 4.3K
13:01 11.44 11.44 11.44 11.44 10.1K
13:02 11.44 11.45 11.44 11.45 8.9K
13:03 11.45 11.46 11.45 11.46 8.3K
13:04 11.46 11.47 11.46 11.47 10.3K
13:05 11.48 11.48 11.48 11.48 8.0K
13:06 11.49 11.50 11.49 11.49 7.5K
13:07 11.48 11.49 11.48 11.49 2.0K
13:08 11.50 11.51 11.50 11.51 60.7K
13:09 11.51 11.51 11.48 11.48 6.9K
13:10 11.47 11.49 11.47 11.49 6.3K
13:11 11.50 11.50 11.49 11.50 4.8K
13:12 11.49 11.49 11.44 11.44 4.2K
13:13 11.44 11.46 11.44 11.45 7.0K
13:14 11.45 11.47 11.44 11.47 6.0K
13:15 11.47 11.47 11.47 11.47 0.7K
13:16 11.47 11.47 11.44 11.44 7.2K
13:17 11.45 11.45 11.41 11.41 7.7K
13:18 11.38 11.38 11.37 11.37 12.4K
13:19 11.34 11.34 11.33 11.33 9.0K
13:20 11.33 11.33 11.27 11.27 15.6K
13:21 11.29 11.30 11.29 11.29 15.7K
13:22 11.29 11.32 11.29 11.32 7.1K
13:23 11.31 11.35 11.31 11.35 4.8K
13:24 11.35 11.35 11.34 11.35 9.9K
13:25 11.35 11.36 11.35 11.36 7.1K
13:26 11.36 11.36 11.34 11.34 5.3K
13:27 11.35 11.36 11.35 11.36 4.5K
13:28 11.36 11.37 11.36 11.37 8.6K
13:29 11.37 11.39 11.37 11.39 14.7K
13:30 11.39 11.40 11.39 11.39 5.7K
13:31 11.39 11.40 11.39 11.39 5.2K
13:32 11.38 11.39 11.37 11.37 9.1K
13:33 11.37 11.38 11.36 11.38 7.7K
13:34 11.38 11.38 11.34 11.34 17.6K
13:35 11.35 11.35 11.35 11.35 13.6K
13:36 11.33 11.35 11.33 11.34 14.0K
13:37 11.34 11.35 11.34 11.35 8.5K
13:38 11.35 11.35 11.35 11.35 8.1K
13:39 11.35 11.35 11.35 11.35 2.7K
13:40 11.34 11.35 11.32 11.33 3.3K
13:41 11.32 11.34 11.32 11.34 15.7K
13:42 11.35 11.35 11.32 11.34 7.3K
13:43 11.34 11.34 11.34 11.34 2.2K
13:44 11.34 11.35 11.34 11.35 12.3K
13:45 11.35 11.40 11.35 11.40 6.4K
13:46 11.40 11.41 11.40 11.41 3.6K
13:47 11.41 11.41 11.41 11.41 6.0K
13:48 11.41 11.43 11.41 11.43 4.6K
13:49 11.43 11.44 11.43 11.44 0.8K
13:50 11.44 11.49 11.44 11.49 5.0K
13:51 11.48 11.48 11.48 11.48 1.9K
13:52 11.48 11.48 11.46 11.46 1.8K
13:53 11.47 11.47 11.46 11.46 5.9K
13:54 11.46 11.46 11.46 11.46 1.5K
13:55 11.46 11.46 11.46 11.46 0.9K
13:56 11.46 11.46 11.46 11.46 3.6K
13:57 11.44 11.45 11.44 11.44 2.3K
13:58 11.44 11.46 11.44 11.46 3.0K
13:59 11.46 11.46 11.46 11.46 1.3K
14:00 11.47 11.47 11.45 11.45 11.7K
14:01 11.46 11.46 11.46 11.46 3.5K
14:02 11.45 11.45 11.44 11.45 2.9K
14:03 11.45 11.45 11.44 11.44 1.7K
14:04 11.44 11.45 11.43 11.44 4.9K
14:05 11.41 11.42 11.40 11.40 4.6K
14:06 11.40 11.43 11.40 11.43 5.5K
14:07 11.43 11.44 11.43 11.44 3.8K
14:08 11.42 11.42 11.41 11.41 2.5K
14:09 11.40 11.40 11.40 11.40 4.8K
14:10 11.39 11.39 11.38 11.38 8.2K
14:11 11.42 11.42 11.42 11.42 5.9K
14:12 11.40 11.42 11.40 11.42 4.8K
14:13 11.42 11.43 11.42 11.43 1.3K
14:14 11.44 11.48 11.44 11.48 7.5K
14:15 11.48 11.48 11.47 11.47 2.8K
14:16 11.48 11.52 11.48 11.52 10.6K
14:17 11.52 11.52 11.51 11.51 3.0K
14:18 11.51 11.52 11.51 11.52 4.8K
14:19 11.55 11.56 11.53 11.53 8.2K
14:20 11.53 11.53 11.52 11.52 3.2K
14:21 11.51 11.51 11.51 11.51 4.7K
14:22 11.51 11.52 11.51 11.52 2.1K
14:23 11.52 11.52 11.50 11.50 1.7K
14:24 11.50 11.50 11.49 11.50 2.0K
14:25 11.50 11.50 11.50 11.50 1.9K
14:26 11.49 11.49 11.46 11.46 8.2K
14:27 11.46 11.47 11.45 11.47 18.4K
14:28 11.47 11.48 11.47 11.48 1.7K
14:29 11.47 11.47 11.46 11.46 4.0K
14:30 11.46 11.46 11.46 11.46 5.5K
14:31 11.46 11.49 11.46 11.49 3.4K
14:32 11.49 11.49 11.46 11.46 4.0K
14:33 11.46 11.46 11.46 11.46 2.3K
14:34 11.46 11.47 11.46 11.47 1.6K
14:35 11.47 11.47 11.46 11.46 10.4K
14:36 11.46 11.46 11.44 11.44 1.6K
14:37 11.47 11.47 11.44 11.44 8.7K
14:38 11.44 11.45 11.44 11.45 3.6K
14:39 11.45 11.45 11.43 11.43 4.0K
14:40 11.40 11.42 11.40 11.42 16.4K
14:41 11.43 11.45 11.43 11.45 7.5K
14:42 11.45 11.46 11.45 11.46 5.8K
14:43 11.46 11.47 11.43 11.43 6.6K
14:44 11.44 11.48 11.44 11.48 3.0K
14:45 11.48 11.50 11.48 11.50 2.7K
14:46 11.50 11.50 11.50 11.50 4.9K
14:47 11.50 11.50 11.47 11.48 8.6K
14:48 11.46 11.48 11.46 11.47 6.0K
14:49 11.47 11.48 11.47 11.47 2.7K
14:50 11.50 11.52 11.50 11.52 5.5K
14:51 11.52 11.54 11.52 11.54 6.2K
14:52 11.54 11.54 11.52 11.52 5.3K
14:53 11.52 11.52 11.52 11.52 1.6K
14:54 11.51 11.52 11.51 11.52 3.4K
14:55 11.52 11.52 11.51 11.51 0.6K
14:56 11.53 11.53 11.53 11.53 2.5K
14:57 11.53 11.55 11.53 11.55 4.4K
14:58 11.55 11.55 11.54 11.55 3.5K
14:59 11.55 11.55 11.54 11.55 2.0K
15:00 11.57 11.57 11.54 11.54 11.6K
15:01 11.54 11.54 11.52 11.52 2.9K
15:02 11.53 11.54 11.53 11.54 4.4K
15:03 11.54 11.55 11.52 11.52 6.7K
15:04 11.52 11.54 11.52 11.54 3.2K
15:05 11.51 11.53 11.51 11.53 12.4K
15:06 11.53 11.54 11.53 11.54 2.8K
15:07 11.55 11.55 11.55 11.55 2.5K
15:08 11.55 11.55 11.55 11.55 1.6K
15:09 11.54 11.55 11.54 11.55 5.8K
15:10 11.55 11.56 11.55 11.56 7.9K
15:11 11.56 11.59 11.56 11.59 11.0K
15:12 11.60 11.60 11.59 11.59 7.9K
15:13 11.59 11.60 11.59 11.60 4.9K
15:14 11.60 11.62 11.59 11.62 69.7K
15:15 11.62 11.64 11.62 11.64 9.4K
15:16 11.62 11.62 11.62 11.62 2.8K
15:17 11.62 11.62 11.61 11.62 11.6K
15:18 11.64 11.64 11.63 11.63 4.0K
15:19 11.63 11.65 11.63 11.65 10.3K
15:20 11.65 11.65 11.63 11.64 12.1K
15:21 11.63 11.63 11.63 11.63 4.6K
15:22 11.63 11.63 11.63 11.63 2.1K
15:23 11.63 11.63 11.61 11.61 11.1K
15:24 11.56 11.56 11.55 11.55 73.6K
15:25 11.57 11.58 11.56 11.57 10.0K
15:26 11.57 11.58 11.57 11.58 1.7K
15:27 11.58 11.58 11.55 11.55 5.4K
15:28 11.55 11.59 11.55 11.59 8.7K
15:29 11.60 11.60 11.47 11.47 116.9K
15:30 11.48 11.50 11.47 11.50 15.2K
15:31 11.51 11.52 11.51 11.51 5.1K
15:32 11.51 11.51 11.49 11.49 16.4K
15:33 11.50 11.50 11.48 11.49 15.3K
15:34 11.49 11.50 11.49 11.50 27.6K
15:35 11.50 11.51 11.50 11.51 5.0K
15:36 11.51 11.54 11.50 11.51 17.5K
15:37 11.51 11.51 11.51 11.51 16.3K
15:38 11.51 11.51 11.50 11.50 10.1K
15:39 11.49 11.50 11.48 11.49 16.0K
15:40 11.49 11.51 11.48 11.51 12.3K
15:41 11.51 11.57 11.51 11.57 21.3K
15:42 11.57 11.57 11.55 11.55 9.9K
15:43 11.56 11.56 11.53 11.53 11.0K
15:44 11.53 11.54 11.52 11.53 4.7K
15:45 11.52 11.52 11.50 11.50 10.4K
15:46 11.51 11.52 11.51 11.51 10.3K
15:47 11.52 11.55 11.52 11.54 21.2K
15:48 11.55 11.55 11.54 11.55 10.2K
15:49 11.55 11.55 11.54 11.54 11.4K
15:50 11.54 11.62 11.54 11.62 29.7K
15:51 11.61 11.62 11.61 11.62 28.7K
15:52 11.62 11.64 11.61 11.64 14.7K
15:53 11.64 11.67 11.64 11.64 48.1K
15:54 11.61 11.61 11.59 11.61 23.9K
15:55 11.59 11.65 11.59 11.65 30.8K
15:56 11.65 11.67 11.65 11.66 44.3K
15:57 11.66 11.67 11.65 11.67 64.1K
15:58 11.67 11.68 11.65 11.65 52.4K
15:59 11.65 11.66 11.65 11.66 49.6K
16:00 11.67 11.67 11.30 11.65 452.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据