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 10.66 10.66 10.30 10.59 82.1K
09:32 10.59 10.59 10.59 10.59 0.0K
09:33 10.59 10.59 10.59 10.59 0.0K
09:34 10.59 10.59 10.59 10.59 0.0K
09:35 10.59 10.59 10.59 10.59 0.0K
09:36 10.41 10.41 10.41 10.41 278.6K
09:37 10.41 10.41 10.41 10.41 0.0K
09:38 10.41 10.41 10.41 10.41 0.0K
09:39 10.42 10.42 10.40 10.40 30.2K
09:40 10.40 10.40 10.40 10.40 0.0K
09:41 10.40 10.40 10.40 10.40 0.0K
09:42 10.40 10.40 10.40 10.40 0.0K
09:43 10.40 10.40 10.40 10.40 0.0K
09:44 10.40 10.40 10.40 10.40 0.0K
09:45 10.40 10.40 10.40 10.40 0.0K
09:46 10.40 10.40 10.40 10.40 0.0K
09:47 10.40 10.40 10.40 10.40 0.0K
09:48 10.40 10.40 10.40 10.40 0.0K
09:49 10.38 10.38 10.38 10.38 136.3K
09:50 10.38 10.38 10.38 10.38 0.0K
09:51 10.38 10.38 10.38 10.38 5.6K
09:52 10.38 10.38 10.38 10.38 0.0K
09:53 10.38 10.38 10.38 10.38 0.0K
09:54 10.38 10.38 10.38 10.38 0.0K
09:55 10.27 10.27 10.27 10.27 55.3K
09:56 10.26 10.26 10.25 10.26 24.8K
09:57 10.26 10.31 10.26 10.31 4.7K
09:58 10.31 10.31 10.28 10.31 5.0K
09:59 10.29 10.30 10.29 10.29 5.0K
10:00 10.28 10.29 10.27 10.27 4.1K
10:01 10.28 10.29 10.26 10.26 15.1K
10:02 10.28 10.28 10.25 10.25 31.7K
10:03 10.24 10.25 10.22 10.22 17.3K
10:04 10.21 10.22 10.20 10.20 23.3K
10:05 10.21 10.25 10.21 10.21 19.0K
10:06 10.20 10.24 10.20 10.24 5.6K
10:07 10.26 10.29 10.23 10.29 18.3K
10:08 10.29 10.29 10.27 10.28 12.0K
10:09 10.29 10.32 10.29 10.32 14.9K
10:10 10.32 10.37 10.32 10.35 17.1K
10:11 10.32 10.33 10.30 10.31 12.7K
10:12 10.32 10.32 10.30 10.31 25.5K
10:13 10.31 10.32 10.30 10.30 10.1K
10:14 10.30 10.30 10.27 10.28 21.9K
10:15 10.29 10.29 10.28 10.29 6.0K
10:16 10.29 10.30 10.29 10.29 11.4K
10:17 10.27 10.32 10.27 10.32 9.8K
10:18 10.33 10.42 10.33 10.41 25.3K
10:19 10.39 10.39 10.31 10.31 20.3K
10:20 10.33 10.37 10.33 10.37 10.9K
10:21 10.35 10.37 10.34 10.37 18.2K
10:22 10.37 10.39 10.33 10.33 80.9K
10:23 10.33 10.33 10.29 10.29 13.7K
10:24 10.30 10.30 10.28 10.30 40.3K
10:25 10.31 10.39 10.31 10.38 10.8K
10:26 10.38 10.38 10.36 10.38 6.3K
10:27 10.40 10.40 10.31 10.33 7.4K
10:28 10.33 10.33 10.30 10.30 4.3K
10:29 10.26 10.32 10.26 10.32 25.1K
10:30 10.33 10.38 10.33 10.36 16.7K
10:31 10.38 10.40 10.38 10.39 24.3K
10:32 10.39 10.40 10.37 10.40 12.6K
10:33 10.40 10.40 10.38 10.40 11.0K
10:34 10.40 10.42 10.40 10.42 6.7K
10:35 10.40 10.42 10.40 10.41 7.0K
10:36 10.40 10.40 10.37 10.37 10.4K
10:37 10.38 10.38 10.34 10.34 13.0K
10:38 10.34 10.34 10.31 10.31 4.9K
10:39 10.31 10.34 10.29 10.33 52.6K
10:40 10.33 10.34 10.33 10.34 7.9K
10:41 10.35 10.35 10.34 10.34 4.5K
10:42 10.34 10.34 10.31 10.31 5.9K
10:43 10.28 10.28 10.21 10.21 11.5K
10:44 10.17 10.24 10.17 10.24 22.0K
10:45 10.24 10.24 10.22 10.23 4.6K
10:46 10.24 10.26 10.23 10.26 17.9K
10:47 10.27 10.31 10.27 10.29 10.3K
10:48 10.30 10.31 10.30 10.30 11.5K
10:49 10.30 10.31 10.30 10.31 12.9K
10:50 10.31 10.31 10.29 10.31 7.2K
10:51 10.31 10.31 10.29 10.30 4.0K
10:52 10.33 10.33 10.32 10.32 4.4K
10:53 10.29 10.31 10.29 10.31 12.8K
10:54 10.30 10.30 10.30 10.30 5.2K
10:55 10.30 10.31 10.29 10.31 5.2K
10:56 10.31 10.32 10.29 10.31 7.7K
10:57 10.31 10.33 10.31 10.33 7.0K
10:58 10.33 10.38 10.33 10.38 10.1K
10:59 10.38 10.38 10.36 10.36 12.1K
11:00 10.36 10.38 10.36 10.38 6.7K
11:01 10.38 10.38 10.35 10.35 5.6K
11:02 10.35 10.38 10.35 10.38 17.4K
11:03 10.38 10.39 10.38 10.39 6.6K
11:04 10.39 10.41 10.38 10.41 14.9K
11:05 10.41 10.43 10.41 10.43 6.1K
11:06 10.43 10.43 10.42 10.43 6.3K
11:07 10.42 10.44 10.42 10.44 2.9K
11:08 10.46 10.48 10.45 10.48 9.6K
11:09 10.49 10.50 10.47 10.47 8.3K
11:10 10.44 10.47 10.44 10.47 30.1K
11:11 10.47 10.47 10.43 10.43 2.5K
11:12 10.43 10.44 10.43 10.44 5.3K
11:13 10.43 10.46 10.43 10.46 3.2K
11:14 10.43 10.45 10.43 10.45 9.4K
11:15 10.46 10.46 10.46 10.46 1.1K
11:16 10.46 10.48 10.44 10.44 4.5K
11:17 10.44 10.48 10.43 10.48 9.4K
11:18 10.48 10.48 10.46 10.46 8.6K
11:19 10.46 10.47 10.45 10.47 6.8K
11:20 10.44 10.44 10.41 10.41 21.8K
11:21 10.41 10.41 10.41 10.41 12.1K
11:22 10.41 10.43 10.41 10.43 10.1K
11:23 10.44 10.44 10.43 10.44 4.6K
11:24 10.47 10.47 10.44 10.44 18.9K
11:25 10.44 10.44 10.43 10.43 3.6K
11:26 10.43 10.43 10.40 10.40 1.5K
11:27 10.41 10.42 10.41 10.42 5.0K
11:28 10.41 10.42 10.41 10.42 5.9K
11:29 10.42 10.43 10.41 10.41 3.7K
11:30 10.41 10.41 10.41 10.41 1.5K
11:31 10.41 10.41 10.40 10.40 11.7K
11:32 10.41 10.41 10.35 10.36 22.6K
11:33 10.37 10.37 10.31 10.32 16.4K
11:34 10.32 10.34 10.32 10.34 6.1K
11:35 10.34 10.35 10.33 10.35 9.3K
11:36 10.35 10.35 10.33 10.34 7.6K
11:37 10.34 10.36 10.34 10.36 18.8K
11:38 10.37 10.38 10.35 10.35 5.3K
11:39 10.32 10.33 10.29 10.30 27.1K
11:40 10.28 10.29 10.26 10.26 19.8K
11:41 10.26 10.30 10.26 10.30 14.0K
11:42 10.30 10.31 10.29 10.29 3.0K
11:43 10.31 10.33 10.31 10.32 9.4K
11:44 10.32 10.33 10.32 10.33 2.8K
11:45 10.33 10.33 10.31 10.31 9.4K
11:46 10.31 10.31 10.31 10.31 1.6K
11:47 10.32 10.32 10.31 10.32 7.1K
11:48 10.31 10.33 10.31 10.33 13.1K
11:49 10.33 10.34 10.30 10.30 7.3K
11:50 10.30 10.31 10.30 10.31 2.5K
11:51 10.30 10.31 10.30 10.31 1.5K
11:52 10.31 10.34 10.31 10.34 8.8K
11:53 10.33 10.33 10.33 10.33 2.4K
11:54 10.33 10.33 10.31 10.32 3.7K
11:55 10.32 10.33 10.32 10.33 1.9K
11:56 10.33 10.33 10.32 10.33 2.3K
11:57 10.33 10.34 10.33 10.34 2.1K
11:58 10.34 10.34 10.34 10.34 2.9K
11:59 10.35 10.36 10.35 10.36 6.6K
12:00 10.37 10.37 10.37 10.37 1.6K
12:01 10.38 10.40 10.38 10.40 3.9K
12:02 10.38 10.39 10.38 10.39 3.0K
12:03 10.40 10.40 10.40 10.40 1.0K
12:04 10.39 10.39 10.37 10.37 10.5K
12:05 10.37 10.39 10.35 10.39 6.6K
12:06 10.39 10.42 10.39 10.42 2.5K
12:07 10.42 10.42 10.40 10.40 3.7K
12:08 10.40 10.42 10.39 10.42 7.9K
12:09 10.41 10.41 10.40 10.41 2.1K
12:10 10.41 10.41 10.40 10.40 1.4K
12:11 10.40 10.41 10.40 10.41 5.4K
12:12 10.41 10.41 10.40 10.40 6.0K
12:13 10.42 10.43 10.42 10.43 2.0K
12:14 10.42 10.42 10.42 10.42 1.2K
12:15 10.41 10.41 10.40 10.40 4.1K
12:16 10.40 10.40 10.39 10.39 2.0K
12:17 10.40 10.42 10.40 10.42 4.5K
12:18 10.41 10.41 10.40 10.40 2.8K
12:19 10.40 10.40 10.40 10.40 28.7K
12:20 10.40 10.40 10.37 10.37 7.1K
12:21 10.37 10.40 10.37 10.39 14.5K
12:22 10.39 10.39 10.38 10.38 23.1K
12:23 10.38 10.41 10.38 10.41 6.2K
12:24 10.41 10.43 10.41 10.43 2.3K
12:25 10.43 10.48 10.43 10.47 49.8K
12:26 10.46 10.46 10.45 10.45 5.1K
12:27 10.45 10.48 10.45 10.46 4.8K
12:28 10.46 10.50 10.45 10.49 109.5K
12:29 10.49 10.53 10.49 10.53 3.7K
12:30 10.53 10.55 10.53 10.55 7.2K
12:31 10.54 10.57 10.54 10.54 3.1K
12:32 10.52 10.53 10.52 10.53 8.6K
12:33 10.52 10.52 10.51 10.51 5.3K
12:34 10.51 10.51 10.51 10.51 0.7K
12:35 10.51 10.51 10.49 10.51 6.4K
12:36 10.51 10.52 10.51 10.52 1.9K
12:37 10.52 10.55 10.51 10.55 3.8K
12:38 10.55 10.55 10.54 10.54 0.8K
12:39 10.54 10.54 10.52 10.52 1.8K
12:40 10.52 10.56 10.52 10.56 13.7K
12:41 10.58 10.66 10.58 10.66 51.8K
12:42 10.66 10.66 10.64 10.64 8.8K
12:43 10.64 10.67 10.64 10.67 10.2K
12:44 10.67 10.67 10.65 10.66 9.9K
12:45 10.66 10.68 10.66 10.67 9.8K
12:46 10.67 10.68 10.67 10.68 42.8K
12:47 10.67 10.67 10.62 10.62 33.3K
12:48 10.62 10.67 10.62 10.65 13.3K
12:49 10.67 10.67 10.58 10.58 67.3K
12:50 10.61 10.61 10.58 10.58 6.3K
12:51 10.58 10.59 10.58 10.58 4.8K
12:52 10.59 10.61 10.59 10.60 5.0K
12:53 10.59 10.60 10.59 10.59 17.9K
12:54 10.59 10.62 10.59 10.61 5.9K
12:55 10.61 10.64 10.61 10.64 15.5K
12:56 10.66 10.66 10.63 10.63 48.8K
12:57 10.62 10.63 10.62 10.63 9.4K
12:58 10.62 10.63 10.62 10.63 27.5K
12:59 10.63 10.66 10.63 10.66 5.0K
13:00 10.66 10.66 10.64 10.64 3.1K
13:01 10.64 10.66 10.64 10.65 4.4K
13:02 10.63 10.63 10.63 10.63 1.9K
13:03 10.63 10.63 10.61 10.62 11.8K
13:04 10.62 10.67 10.62 10.67 8.5K
13:05 10.68 10.68 10.66 10.66 3.4K
13:06 10.68 10.70 10.68 10.70 12.1K
13:07 10.70 10.70 10.70 10.70 5.4K
13:08 10.74 10.76 10.71 10.74 173.2K
13:09 10.74 10.76 10.74 10.76 23.3K
13:10 10.74 10.76 10.73 10.76 14.2K
13:11 10.76 10.76 10.73 10.73 22.1K
13:12 10.74 10.76 10.74 10.75 30.5K
13:13 10.76 10.76 10.67 10.67 22.6K
13:14 10.67 10.70 10.67 10.70 38.9K
13:15 10.70 10.71 10.69 10.71 7.6K
13:16 10.69 10.72 10.69 10.72 10.8K
13:17 10.72 10.75 10.72 10.75 3.4K
13:18 10.74 10.75 10.74 10.75 16.9K
13:19 10.74 10.74 10.73 10.74 4.4K
13:20 10.74 10.74 10.73 10.73 3.7K
13:21 10.73 10.76 10.73 10.75 6.2K
13:22 10.72 10.73 10.72 10.73 8.8K
13:23 10.73 10.75 10.72 10.75 15.2K
13:24 10.73 10.76 10.73 10.76 7.5K
13:25 10.76 10.77 10.74 10.77 5.8K
13:26 10.79 10.80 10.78 10.78 30.2K
13:27 10.78 10.78 10.78 10.78 4.3K
13:28 10.76 10.77 10.74 10.74 26.0K
13:29 10.74 10.74 10.70 10.74 18.4K
13:30 10.74 10.76 10.74 10.75 5.6K
13:31 10.75 10.75 10.74 10.74 4.4K
13:32 10.74 10.74 10.72 10.72 1.2K
13:33 10.74 10.75 10.74 10.75 3.2K
13:34 10.74 10.76 10.74 10.74 1.9K
13:35 10.74 10.74 10.72 10.74 11.3K
13:36 10.74 10.74 10.71 10.71 3.8K
13:37 10.71 10.73 10.70 10.70 4.8K
13:38 10.72 10.72 10.66 10.66 57.5K
13:39 10.64 10.64 10.60 10.60 111.8K
13:40 10.60 10.60 10.49 10.49 40.9K
13:41 10.48 10.54 10.48 10.54 35.7K
13:42 10.54 10.56 10.54 10.56 4.0K
13:43 10.56 10.56 10.52 10.52 27.5K
13:44 10.52 10.55 10.52 10.55 39.4K
13:45 10.55 10.55 10.54 10.54 19.7K
13:46 10.54 10.54 10.52 10.52 26.0K
13:47 10.51 10.52 10.47 10.47 21.8K
13:48 10.47 10.51 10.47 10.51 15.0K
13:49 10.51 10.52 10.50 10.52 1.9K
13:50 10.52 10.56 10.52 10.55 14.4K
13:51 10.55 10.55 10.54 10.54 14.2K
13:52 10.53 10.57 10.53 10.57 3.6K
13:53 10.57 10.57 10.57 10.57 1.1K
13:54 10.55 10.56 10.54 10.54 11.7K
13:55 10.54 10.54 10.52 10.52 2.0K
13:56 10.52 10.52 10.51 10.51 5.0K
13:57 10.51 10.51 10.48 10.49 4.6K
13:58 10.48 10.48 10.46 10.47 5.6K
13:59 10.47 10.49 10.47 10.49 8.8K
14:00 10.49 10.51 10.49 10.51 2.4K
14:01 10.51 10.51 10.51 10.51 3.8K
14:02 10.51 10.51 10.51 10.51 1.9K
14:03 10.52 10.54 10.52 10.54 2.0K
14:04 10.57 10.60 10.57 10.60 21.0K
14:05 10.59 10.59 10.59 10.59 1.1K
14:06 10.59 10.59 10.59 10.59 1.0K
14:07 10.60 10.62 10.60 10.62 2.4K
14:08 10.62 10.62 10.60 10.60 4.2K
14:09 10.63 10.63 10.63 10.63 3.3K
14:10 10.62 10.64 10.62 10.63 11.9K
14:11 10.63 10.64 10.63 10.63 13.0K
14:12 10.64 10.64 10.60 10.60 13.9K
14:13 10.62 10.62 10.60 10.61 31.7K
14:14 10.60 10.64 10.60 10.62 11.5K
14:15 10.62 10.63 10.62 10.63 1.6K
14:16 10.62 10.62 10.62 10.62 2.1K
14:17 10.62 10.63 10.62 10.63 1.3K
14:18 10.64 10.64 10.63 10.64 2.7K
14:19 10.63 10.63 10.63 10.63 1.8K
14:20 10.62 10.64 10.62 10.64 6.0K
14:21 10.63 10.64 10.63 10.63 6.4K
14:22 10.63 10.64 10.63 10.64 1.3K
14:23 10.64 10.65 10.64 10.65 4.1K
14:24 10.65 10.65 10.63 10.65 4.9K
14:25 10.65 10.65 10.63 10.63 2.1K
14:26 10.62 10.62 10.60 10.60 14.3K
14:27 10.60 10.63 10.60 10.63 19.1K
14:28 10.62 10.64 10.61 10.64 13.5K
14:29 10.62 10.65 10.62 10.65 20.9K
14:30 10.65 10.66 10.65 10.66 7.7K
14:31 10.66 10.66 10.64 10.64 2.3K
14:32 10.62 10.62 10.61 10.61 4.1K
14:33 10.61 10.62 10.61 10.61 3.6K
14:34 10.62 10.62 10.61 10.62 1.7K
14:35 10.62 10.62 10.60 10.60 2.6K
14:36 10.60 10.61 10.60 10.61 1.4K
14:37 10.61 10.63 10.60 10.63 2.6K
14:38 10.63 10.63 10.62 10.63 4.5K
14:39 10.63 10.64 10.62 10.62 2.5K
14:40 10.63 10.63 10.62 10.62 2.3K
14:41 10.62 10.62 10.60 10.60 5.2K
14:42 10.61 10.61 10.59 10.59 5.9K
14:43 10.60 10.60 10.60 10.60 2.5K
14:44 10.60 10.60 10.59 10.59 0.9K
14:45 10.60 10.60 10.59 10.60 6.0K
14:46 10.60 10.61 10.60 10.61 2.0K
14:47 10.61 10.61 10.60 10.60 3.0K
14:48 10.60 10.60 10.60 10.60 1.2K
14:49 10.60 10.61 10.59 10.61 4.7K
14:50 10.60 10.63 10.60 10.63 3.9K
14:51 10.61 10.61 10.61 10.61 1.5K
14:52 10.61 10.61 10.60 10.60 5.7K
14:53 10.60 10.61 10.60 10.60 4.5K
14:54 10.60 10.61 10.60 10.61 3.1K
14:55 10.61 10.62 10.61 10.62 1.7K
14:56 10.62 10.62 10.59 10.59 16.1K
14:57 10.59 10.59 10.58 10.58 4.6K
14:58 10.56 10.58 10.56 10.58 17.6K
14:59 10.59 10.59 10.57 10.58 6.9K
15:00 10.57 10.58 10.56 10.56 12.0K
15:01 10.58 10.58 10.55 10.58 21.7K
15:02 10.58 10.60 10.58 10.60 29.7K
15:03 10.58 10.58 10.57 10.57 14.6K
15:04 10.58 10.60 10.58 10.60 16.4K
15:05 10.61 10.61 10.61 10.61 3.7K
15:06 10.61 10.62 10.61 10.62 3.2K
15:07 10.60 10.60 10.59 10.59 6.9K
15:08 10.60 10.61 10.60 10.61 2.2K
15:09 10.61 10.61 10.61 10.61 4.3K
15:10 10.61 10.62 10.61 10.62 2.0K
15:11 10.61 10.61 10.61 10.61 2.0K
15:12 10.60 10.60 10.57 10.57 15.9K
15:13 10.57 10.59 10.57 10.59 5.7K
15:14 10.59 10.59 10.58 10.58 1.3K
15:15 10.58 10.59 10.58 10.59 5.9K
15:16 10.60 10.60 10.58 10.58 4.6K
15:17 10.58 10.60 10.58 10.60 4.4K
15:18 10.60 10.60 10.59 10.59 0.7K
15:19 10.59 10.59 10.59 10.59 6.3K
15:20 10.59 10.59 10.58 10.58 4.4K
15:21 10.58 10.59 10.58 10.58 5.3K
15:22 10.58 10.58 10.58 10.58 4.3K
15:23 10.59 10.60 10.59 10.60 2.2K
15:24 10.60 10.61 10.58 10.58 16.2K
15:25 10.58 10.58 10.58 10.58 8.5K
15:26 10.59 10.60 10.59 10.60 5.6K
15:27 10.60 10.60 10.56 10.58 19.7K
15:28 10.58 10.60 10.58 10.60 9.9K
15:29 10.60 10.60 10.59 10.60 12.5K
15:30 10.60 10.61 10.60 10.60 14.1K
15:31 10.59 10.59 10.59 10.59 4.1K
15:32 10.60 10.60 10.55 10.56 37.7K
15:33 10.56 10.56 10.55 10.55 9.2K
15:34 10.57 10.58 10.57 10.58 3.7K
15:35 10.57 10.57 10.57 10.57 10.4K
15:36 10.56 10.58 10.56 10.58 4.7K
15:37 10.59 10.59 10.58 10.58 14.2K
15:38 10.53 10.53 10.52 10.52 14.7K
15:39 10.53 10.55 10.53 10.55 5.8K
15:40 10.52 10.52 10.51 10.51 7.2K
15:41 10.50 10.51 10.49 10.49 13.3K
15:42 10.49 10.50 10.46 10.47 11.3K
15:43 10.47 10.47 10.46 10.47 7.7K
15:44 10.47 10.48 10.44 10.46 24.7K
15:45 10.46 10.46 10.45 10.46 5.2K
15:46 10.47 10.49 10.47 10.49 10.3K
15:47 10.49 10.49 10.48 10.48 4.5K
15:48 10.48 10.48 10.47 10.48 7.7K
15:49 10.49 10.50 10.48 10.48 12.5K
15:50 10.48 10.48 10.45 10.46 6.7K
15:51 10.45 10.48 10.45 10.48 22.0K
15:52 10.48 10.48 10.46 10.48 9.8K
15:53 10.48 10.52 10.48 10.52 30.4K
15:54 10.52 10.52 10.51 10.51 18.7K
15:55 10.51 10.55 10.51 10.55 22.4K
15:56 10.59 10.60 10.57 10.57 40.7K
15:57 10.57 10.58 10.57 10.58 21.0K
15:58 10.58 10.58 10.55 10.58 46.7K
15:59 10.59 10.59 10.56 10.56 41.2K
16:00 10.57 10.60 10.44 10.53 302.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据