Bitdeer Technologies Group

BTDR
🏛️ 美国 →
19.42
最后更新: 2025-10-03
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 7.94 8.10 7.77 7.98 122.4K
09:32 7.99 8.09 7.97 8.07 29.8K
09:33 8.09 8.25 8.09 8.25 175.4K
09:34 8.23 8.35 8.23 8.33 92.8K
09:35 8.39 8.39 8.28 8.35 30.1K
09:36 8.38 8.52 8.36 8.52 86.5K
09:37 8.51 8.51 8.44 8.50 73.9K
09:38 8.44 8.64 8.44 8.60 46.7K
09:39 8.57 8.59 8.54 8.54 46.3K
09:40 8.60 8.60 8.57 8.57 72.1K
09:41 8.58 8.62 8.58 8.62 32.2K
09:42 8.62 8.62 8.57 8.57 18.2K
09:43 8.62 8.62 8.60 8.60 9.8K
09:44 8.63 8.63 8.54 8.54 27.9K
09:45 8.54 8.56 8.47 8.56 63.4K
09:46 8.56 8.57 8.56 8.57 23.0K
09:47 8.54 8.66 8.54 8.66 17.7K
09:48 8.72 8.75 8.66 8.71 49.8K
09:49 8.71 8.71 8.63 8.63 14.8K
09:50 8.63 8.64 8.60 8.60 33.6K
09:51 8.61 8.63 8.56 8.62 21.8K
09:52 8.62 8.63 8.59 8.61 10.8K
09:53 8.61 8.61 8.56 8.57 21.3K
09:54 8.52 8.58 8.52 8.56 16.6K
09:55 8.56 8.62 8.55 8.62 19.2K
09:56 8.60 8.60 8.58 8.59 14.6K
09:57 8.57 8.57 8.55 8.55 5.5K
09:58 8.54 8.54 8.51 8.53 36.3K
09:59 8.55 8.55 8.53 8.55 8.3K
10:00 8.56 8.64 8.56 8.60 15.3K
10:01 8.60 8.64 8.60 8.61 19.2K
10:02 8.63 8.63 8.55 8.57 6.2K
10:03 8.57 8.58 8.57 8.58 38.2K
10:04 8.59 8.59 8.53 8.53 10.5K
10:05 8.54 8.54 8.49 8.49 39.1K
10:06 8.52 8.58 8.52 8.55 19.5K
10:07 8.56 8.56 8.53 8.54 8.3K
10:08 8.53 8.57 8.53 8.55 22.5K
10:09 8.54 8.56 8.54 8.56 11.3K
10:10 8.57 8.59 8.55 8.59 9.3K
10:11 8.60 8.60 8.54 8.59 54.8K
10:12 8.60 8.60 8.57 8.57 11.4K
10:13 8.60 8.62 8.60 8.60 10.5K
10:14 8.59 8.62 8.59 8.61 16.5K
10:15 8.64 8.64 8.60 8.61 9.0K
10:16 8.61 8.65 8.60 8.65 23.9K
10:17 8.65 8.70 8.65 8.68 27.7K
10:18 8.67 8.67 8.61 8.67 27.3K
10:19 8.67 8.71 8.64 8.64 154.4K
10:20 8.69 8.69 8.69 8.69 24.1K
10:21 8.69 8.69 8.64 8.64 34.4K
10:22 8.65 8.65 8.60 8.61 4.0K
10:23 8.64 8.66 8.64 8.65 14.2K
10:24 8.67 8.67 8.65 8.67 5.9K
10:25 8.67 8.68 8.65 8.66 11.0K
10:26 8.67 8.67 8.65 8.65 4.6K
10:27 8.67 8.67 8.64 8.64 8.2K
10:28 8.64 8.65 8.62 8.64 33.1K
10:29 8.64 8.65 8.63 8.63 5.7K
10:30 8.63 8.65 8.63 8.65 6.2K
10:31 8.64 8.67 8.64 8.65 10.8K
10:32 8.66 8.69 8.65 8.69 17.2K
10:33 8.71 8.71 8.68 8.68 11.6K
10:34 8.69 8.69 8.68 8.68 17.4K
10:35 8.70 8.70 8.67 8.67 13.2K
10:36 8.67 8.69 8.67 8.69 14.2K
10:37 8.65 8.67 8.65 8.66 55.6K
10:38 8.65 8.65 8.64 8.65 6.7K
10:39 8.66 8.66 8.65 8.65 7.3K
10:40 8.68 8.69 8.68 8.69 19.9K
10:41 8.73 8.76 8.71 8.72 19.9K
10:42 8.72 8.75 8.70 8.70 13.4K
10:43 8.68 8.69 8.67 8.69 8.9K
10:44 8.69 8.69 8.66 8.66 6.6K
10:45 8.69 8.71 8.69 8.70 19.7K
10:46 8.75 8.80 8.75 8.80 16.7K
10:47 8.79 8.79 8.77 8.78 12.8K
10:48 8.86 8.86 8.81 8.82 46.0K
10:49 8.86 8.92 8.86 8.92 103.8K
10:50 8.92 8.95 8.90 8.90 116.9K
10:51 8.87 8.87 8.82 8.84 44.8K
10:52 8.83 8.83 8.78 8.78 11.2K
10:53 8.74 8.76 8.72 8.76 18.3K
10:54 8.76 8.78 8.76 8.78 11.8K
10:55 8.78 8.80 8.77 8.79 9.3K
10:56 8.79 8.79 8.76 8.76 7.8K
10:57 8.77 8.86 8.77 8.86 22.4K
10:58 8.87 8.94 8.87 8.94 30.6K
10:59 8.93 8.93 8.91 8.91 44.8K
11:00 8.95 8.95 8.92 8.92 15.7K
11:01 8.92 8.94 8.92 8.93 8.5K
11:02 8.96 8.96 8.95 8.95 42.8K
11:03 8.94 8.94 8.91 8.91 44.4K
11:04 8.92 8.93 8.92 8.93 14.6K
11:05 8.92 8.94 8.92 8.94 6.5K
11:06 9.00 9.02 9.00 9.02 105.8K
11:07 9.01 9.02 9.00 9.02 32.9K
11:08 9.02 9.02 9.00 9.00 28.4K
11:09 9.01 9.02 9.00 9.00 20.9K
11:10 9.01 9.06 9.01 9.06 28.4K
11:11 9.04 9.08 9.04 9.08 54.3K
11:12 9.10 9.13 9.09 9.11 42.7K
11:13 9.12 9.13 9.12 9.12 67.5K
11:14 9.09 9.11 9.09 9.09 19.4K
11:15 9.09 9.13 9.09 9.12 14.3K
11:16 9.12 9.13 9.10 9.10 15.0K
11:17 9.12 9.23 9.12 9.23 77.5K
11:18 9.24 9.24 9.22 9.24 75.1K
11:19 9.23 9.24 9.23 9.23 43.3K
11:20 9.24 9.24 9.22 9.23 20.1K
11:21 9.28 9.28 9.23 9.23 54.1K
11:22 9.22 9.22 9.19 9.19 13.8K
11:23 9.20 9.21 9.19 9.19 18.0K
11:24 9.19 9.20 9.16 9.18 33.4K
11:25 9.18 9.20 9.18 9.20 12.1K
11:26 9.20 9.20 9.19 9.20 34.7K
11:27 9.24 9.29 9.24 9.28 56.8K
11:28 9.27 9.27 9.23 9.25 64.3K
11:29 9.26 9.26 9.23 9.26 36.6K
11:30 9.27 9.28 9.25 9.25 28.5K
11:31 9.26 9.29 9.24 9.24 31.4K
11:32 9.24 9.27 9.24 9.27 10.6K
11:33 9.26 9.28 9.25 9.28 35.0K
11:34 9.28 9.28 9.25 9.27 22.1K
11:35 9.29 9.29 9.25 9.25 35.1K
11:36 9.27 9.29 9.27 9.29 23.9K
11:37 9.28 9.33 9.28 9.33 50.4K
11:38 9.34 9.37 9.33 9.36 93.9K
11:39 9.34 9.37 9.34 9.36 33.2K
11:40 9.35 9.37 9.35 9.37 26.7K
11:41 9.36 9.37 9.35 9.36 13.4K
11:42 9.35 9.37 9.35 9.36 11.5K
11:43 9.37 9.37 9.32 9.32 18.6K
11:44 9.32 9.33 9.27 9.27 22.8K
11:45 9.26 9.27 9.23 9.26 61.7K
11:46 9.26 9.27 9.26 9.27 66.4K
11:47 9.31 9.33 9.30 9.32 59.6K
11:48 9.31 9.34 9.31 9.34 5.0K
11:49 9.33 9.36 9.33 9.36 25.8K
11:50 9.37 9.39 9.37 9.39 14.7K
11:51 9.41 9.41 9.37 9.39 31.2K
11:52 9.39 9.39 9.38 9.39 13.8K
11:53 9.39 9.41 9.39 9.41 15.9K
11:54 9.40 9.40 9.40 9.40 19.8K
11:55 9.40 9.40 9.36 9.36 14.4K
11:56 9.38 9.38 9.34 9.36 25.3K
11:57 9.38 9.42 9.38 9.42 14.8K
11:58 9.43 9.45 9.42 9.45 38.3K
11:59 9.45 9.45 9.42 9.42 23.5K
12:00 9.44 9.45 9.44 9.44 28.3K
12:01 9.41 9.45 9.41 9.44 22.7K
12:02 9.45 9.46 9.44 9.45 46.1K
12:03 9.49 9.49 9.44 9.45 25.4K
12:04 9.45 9.52 9.45 9.52 38.0K
12:05 9.52 9.53 9.51 9.51 34.2K
12:06 9.50 9.55 9.50 9.55 13.0K
12:07 9.55 9.56 9.50 9.50 11.9K
12:08 9.51 9.51 9.47 9.47 9.2K
12:09 9.49 9.49 9.47 9.49 27.4K
12:10 9.49 9.50 9.48 9.50 30.9K
12:11 9.51 9.51 9.49 9.51 4.2K
12:12 9.51 9.53 9.51 9.53 6.1K
12:13 9.52 9.52 9.50 9.50 12.8K
12:14 9.50 9.51 9.50 9.50 15.0K
12:15 9.51 9.52 9.50 9.52 17.8K
12:16 9.52 9.55 9.52 9.55 24.6K
12:17 9.56 9.56 9.52 9.52 10.5K
12:18 9.51 9.52 9.51 9.52 12.0K
12:19 9.52 9.54 9.52 9.52 2.1K
12:20 9.52 9.52 9.50 9.52 6.7K
12:21 9.49 9.49 9.45 9.48 18.3K
12:22 9.47 9.49 9.46 9.46 10.0K
12:23 9.46 9.47 9.45 9.46 3.0K
12:24 9.46 9.47 9.46 9.47 2.3K
12:25 9.47 9.48 9.47 9.48 11.4K
12:26 9.47 9.49 9.45 9.49 18.6K
12:27 9.49 9.49 9.48 9.48 6.1K
12:28 9.47 9.48 9.47 9.47 5.0K
12:29 9.46 9.47 9.46 9.46 5.6K
12:30 9.45 9.45 9.42 9.44 7.5K
12:31 9.45 9.46 9.45 9.46 14.1K
12:32 9.45 9.47 9.43 9.47 8.9K
12:33 9.47 9.50 9.47 9.50 41.9K
12:34 9.50 9.50 9.47 9.47 9.3K
12:35 9.48 9.48 9.45 9.46 7.9K
12:36 9.46 9.46 9.46 9.46 4.0K
12:37 9.46 9.47 9.46 9.47 13.8K
12:38 9.47 9.47 9.45 9.47 13.4K
12:39 9.47 9.47 9.45 9.45 20.7K
12:40 9.45 9.46 9.42 9.42 12.3K
12:41 9.42 9.46 9.42 9.46 10.2K
12:42 9.45 9.45 9.42 9.42 11.0K
12:43 9.43 9.45 9.43 9.45 9.8K
12:44 9.44 9.44 9.42 9.42 6.2K
12:45 9.41 9.45 9.41 9.45 5.2K
12:46 9.45 9.45 9.41 9.41 9.6K
12:47 9.42 9.44 9.42 9.44 13.3K
12:48 9.44 9.44 9.42 9.43 3.7K
12:49 9.43 9.43 9.42 9.42 6.1K
12:50 9.41 9.43 9.41 9.41 38.9K
12:51 9.41 9.42 9.41 9.42 28.4K
12:52 9.43 9.43 9.42 9.42 9.2K
12:53 9.35 9.35 9.33 9.35 20.9K
12:54 9.35 9.36 9.33 9.33 6.3K
12:55 9.29 9.29 9.23 9.25 45.5K
12:56 9.25 9.26 9.25 9.25 13.7K
12:57 9.26 9.26 9.24 9.24 8.3K
12:58 9.24 9.24 9.24 9.24 5.4K
12:59 9.21 9.21 9.20 9.21 4.9K
13:00 9.21 9.23 9.21 9.21 12.6K
13:01 9.21 9.23 9.21 9.23 10.2K
13:02 9.21 9.21 9.21 9.21 3.2K
13:03 9.23 9.23 9.22 9.22 12.0K
13:04 9.22 9.22 9.21 9.21 4.3K
13:05 9.22 9.22 9.21 9.22 11.5K
13:06 9.23 9.23 9.22 9.23 8.2K
13:07 9.23 9.23 9.19 9.19 15.4K
13:08 9.20 9.20 9.19 9.20 14.1K
13:09 9.22 9.22 9.19 9.20 14.3K
13:10 9.20 9.21 9.19 9.19 22.2K
13:11 9.20 9.20 9.14 9.15 7.9K
13:12 9.19 9.19 9.18 9.18 14.6K
13:13 9.20 9.20 9.17 9.17 32.4K
13:14 9.17 9.17 9.17 9.17 4.4K
13:15 9.16 9.17 9.16 9.17 9.8K
13:16 9.18 9.18 9.15 9.15 24.0K
13:17 9.15 9.18 9.14 9.18 13.5K
13:18 9.18 9.18 9.16 9.16 7.6K
13:19 9.16 9.16 9.13 9.15 4.0K
13:20 9.15 9.19 9.15 9.17 41.4K
13:21 9.18 9.18 9.14 9.16 7.8K
13:22 9.15 9.15 9.14 9.15 3.9K
13:23 9.15 9.15 9.12 9.12 15.4K
13:24 9.12 9.12 9.10 9.12 17.1K
13:25 9.12 9.13 9.12 9.13 11.4K
13:26 9.12 9.16 9.12 9.16 19.2K
13:27 9.17 9.20 9.17 9.18 21.5K
13:28 9.17 9.19 9.16 9.16 23.4K
13:29 9.16 9.17 9.16 9.17 3.4K
13:30 9.16 9.18 9.16 9.18 12.0K
13:31 9.18 9.19 9.18 9.19 4.3K
13:32 9.18 9.18 9.13 9.13 9.2K
13:33 9.14 9.14 9.13 9.13 4.7K
13:34 9.13 9.14 9.13 9.14 5.0K
13:35 9.12 9.14 9.12 9.14 8.9K
13:36 9.15 9.16 9.14 9.14 6.3K
13:37 9.14 9.14 9.14 9.14 9.8K
13:38 9.14 9.14 9.14 9.14 4.5K
13:39 9.14 9.14 9.13 9.13 7.1K
13:40 9.14 9.18 9.14 9.18 14.5K
13:41 9.18 9.20 9.17 9.19 7.6K
13:42 9.16 9.18 9.16 9.18 6.1K
13:43 9.18 9.18 9.16 9.16 3.9K
13:44 9.16 9.17 9.16 9.17 6.8K
13:45 9.18 9.19 9.18 9.19 1.7K
13:46 9.19 9.20 9.19 9.20 6.6K
13:47 9.20 9.20 9.19 9.19 9.8K
13:48 9.18 9.19 9.18 9.19 4.9K
13:49 9.19 9.19 9.18 9.18 3.2K
13:50 9.18 9.18 9.17 9.17 2.1K
13:51 9.17 9.17 9.13 9.13 6.5K
13:52 9.15 9.16 9.13 9.13 9.5K
13:53 9.12 9.12 9.08 9.08 49.5K
13:54 9.09 9.10 9.07 9.10 56.0K
13:55 9.10 9.11 9.10 9.11 8.8K
13:56 9.11 9.15 9.11 9.14 10.1K
13:57 9.15 9.17 9.13 9.13 18.6K
13:58 9.13 9.13 9.10 9.11 3.1K
13:59 9.11 9.15 9.11 9.15 5.4K
14:00 9.15 9.16 9.15 9.16 4.7K
14:01 9.15 9.19 9.15 9.18 9.5K
14:02 9.19 9.23 9.18 9.23 15.6K
14:03 9.23 9.23 9.22 9.23 3.9K
14:04 9.23 9.23 9.20 9.20 10.4K
14:05 9.21 9.24 9.21 9.24 33.4K
14:06 9.24 9.26 9.24 9.26 7.3K
14:07 9.24 9.24 9.22 9.24 17.7K
14:08 9.23 9.25 9.23 9.25 9.5K
14:09 9.25 9.25 9.22 9.24 8.3K
14:10 9.24 9.25 9.24 9.24 3.3K
14:11 9.24 9.24 9.18 9.18 9.4K
14:12 9.18 9.20 9.18 9.20 1.4K
14:13 9.20 9.22 9.20 9.21 14.4K
14:14 9.21 9.21 9.19 9.20 3.5K
14:15 9.20 9.20 9.17 9.17 33.7K
14:16 9.16 9.17 9.15 9.17 13.5K
14:17 9.15 9.17 9.15 9.17 3.4K
14:18 9.17 9.17 9.16 9.17 1.9K
14:19 9.17 9.17 9.17 9.17 2.1K
14:20 9.19 9.19 9.18 9.18 9.9K
14:21 9.18 9.18 9.17 9.17 5.9K
14:22 9.17 9.18 9.17 9.18 2.7K
14:23 9.17 9.17 9.16 9.16 5.2K
14:24 9.16 9.17 9.16 9.17 2.9K
14:25 9.17 9.17 9.16 9.16 3.8K
14:26 9.16 9.18 9.16 9.17 6.6K
14:27 9.18 9.18 9.17 9.18 10.1K
14:28 9.17 9.17 9.17 9.17 2.1K
14:29 9.17 9.17 9.17 9.17 0.9K
14:30 9.18 9.18 9.17 9.18 10.2K
14:31 9.18 9.18 9.18 9.18 1.2K
14:32 9.25 9.27 9.25 9.26 28.7K
14:33 9.26 9.27 9.25 9.26 8.8K
14:34 9.26 9.26 9.26 9.26 0.5K
14:35 9.26 9.26 9.24 9.24 6.9K
14:36 9.24 9.24 9.24 9.24 1.6K
14:37 9.25 9.25 9.25 9.25 0.5K
14:38 9.23 9.23 9.23 9.23 8.9K
14:39 9.23 9.23 9.21 9.21 5.4K
14:40 9.21 9.21 9.21 9.21 1.2K
14:41 9.21 9.21 9.20 9.20 8.6K
14:42 9.20 9.23 9.20 9.23 5.6K
14:43 9.22 9.23 9.22 9.23 3.9K
14:44 9.23 9.25 9.23 9.25 9.5K
14:45 9.25 9.25 9.23 9.23 6.3K
14:46 9.23 9.23 9.23 9.23 7.0K
14:47 9.23 9.24 9.22 9.22 7.3K
14:48 9.23 9.24 9.23 9.24 21.9K
14:49 9.24 9.24 9.24 9.24 1.0K
14:50 9.24 9.24 9.23 9.23 6.8K
14:51 9.23 9.23 9.22 9.23 14.7K
14:52 9.23 9.25 9.23 9.24 6.1K
14:53 9.26 9.26 9.25 9.25 6.8K
14:54 9.25 9.28 9.25 9.28 42.2K
14:55 9.28 9.28 9.28 9.28 1.7K
14:56 9.28 9.29 9.26 9.29 13.6K
14:57 9.29 9.29 9.29 9.29 1.4K
14:58 9.29 9.35 9.29 9.35 29.0K
14:59 9.35 9.36 9.35 9.35 13.4K
15:00 9.35 9.35 9.33 9.33 15.0K
15:01 9.33 9.34 9.32 9.34 5.0K
15:02 9.32 9.32 9.31 9.31 24.1K
15:03 9.31 9.33 9.31 9.32 6.5K
15:04 9.33 9.33 9.32 9.32 11.8K
15:05 9.32 9.33 9.31 9.31 23.0K
15:06 9.32 9.32 9.32 9.32 2.9K
15:07 9.32 9.32 9.31 9.31 7.7K
15:08 9.30 9.32 9.30 9.30 13.2K
15:09 9.30 9.36 9.30 9.36 12.0K
15:10 9.37 9.37 9.36 9.37 3.9K
15:11 9.37 9.38 9.37 9.38 14.5K
15:12 9.38 9.38 9.36 9.36 11.1K
15:13 9.36 9.36 9.34 9.36 10.3K
15:14 9.35 9.35 9.34 9.34 5.9K
15:15 9.33 9.36 9.33 9.34 15.2K
15:16 9.33 9.34 9.33 9.34 3.6K
15:17 9.35 9.35 9.35 9.35 10.4K
15:18 9.35 9.36 9.35 9.35 6.2K
15:19 9.35 9.35 9.33 9.33 7.6K
15:20 9.33 9.36 9.33 9.36 10.9K
15:21 9.36 9.39 9.35 9.38 11.8K
15:22 9.37 9.37 9.36 9.36 7.4K
15:23 9.36 9.38 9.35 9.38 20.7K
15:24 9.37 9.40 9.36 9.36 26.4K
15:25 9.38 9.41 9.38 9.41 15.1K
15:26 9.42 9.42 9.41 9.41 12.0K
15:27 9.41 9.41 9.37 9.37 8.9K
15:28 9.37 9.37 9.36 9.37 2.9K
15:29 9.36 9.36 9.36 9.36 8.8K
15:30 9.35 9.35 9.35 9.35 6.5K
15:31 9.35 9.38 9.35 9.38 26.3K
15:32 9.38 9.40 9.38 9.38 42.7K
15:33 9.39 9.41 9.39 9.41 13.4K
15:34 9.40 9.41 9.40 9.41 32.2K
15:35 9.40 9.40 9.37 9.37 25.3K
15:36 9.37 9.39 9.37 9.39 20.2K
15:37 9.39 9.39 9.37 9.37 16.6K
15:38 9.37 9.37 9.36 9.36 6.8K
15:39 9.34 9.36 9.34 9.34 34.6K
15:40 9.34 9.34 9.31 9.31 21.4K
15:41 9.32 9.33 9.30 9.30 18.2K
15:42 9.26 9.33 9.26 9.33 68.2K
15:43 9.35 9.37 9.35 9.36 12.1K
15:44 9.36 9.37 9.36 9.37 24.0K
15:45 9.37 9.37 9.37 9.37 9.0K
15:46 9.38 9.40 9.38 9.40 39.1K
15:47 9.39 9.40 9.38 9.40 17.7K
15:48 9.39 9.39 9.38 9.38 24.2K
15:49 9.38 9.38 9.37 9.37 6.8K
15:50 9.37 9.37 9.37 9.37 3.3K
15:51 9.38 9.38 9.33 9.34 75.2K
15:52 9.34 9.34 9.30 9.31 26.9K
15:53 9.31 9.32 9.31 9.31 50.5K
15:54 9.32 9.37 9.32 9.37 31.1K
15:55 9.37 9.39 9.36 9.39 69.0K
15:56 9.38 9.42 9.38 9.41 65.1K
15:57 9.41 9.41 9.40 9.41 30.9K
15:58 9.39 9.41 9.39 9.41 165.7K
15:59 9.39 9.39 9.34 9.34 56.9K
16:00 9.35 9.78 9.30 9.38 334.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据