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 14.50 14.77 14.20 14.29 229.3K
09:32 14.34 14.36 14.23 14.23 78.3K
09:33 14.24 14.27 14.05 14.05 83.6K
09:34 14.00 14.00 13.94 13.97 74.3K
09:35 13.97 14.01 13.88 13.88 35.1K
09:36 13.94 13.94 13.91 13.94 22.4K
09:37 13.93 13.93 13.81 13.81 25.2K
09:38 13.83 13.89 13.82 13.82 13.1K
09:39 13.84 13.92 13.84 13.90 11.9K
09:40 13.84 13.86 13.84 13.86 6.3K
09:41 13.83 13.93 13.83 13.93 15.7K
09:42 13.93 13.94 13.93 13.94 5.9K
09:43 13.98 13.98 13.91 13.96 39.9K
09:44 13.90 13.96 13.90 13.91 13.5K
09:45 13.95 14.00 13.95 14.00 10.1K
09:46 14.00 14.00 13.88 13.88 9.7K
09:47 13.88 13.88 13.78 13.78 21.3K
09:48 13.82 13.83 13.81 13.81 20.2K
09:49 13.83 13.83 13.79 13.81 4.8K
09:50 13.81 13.81 13.78 13.78 5.6K
09:51 13.78 13.78 13.70 13.73 6.8K
09:52 13.75 13.76 13.70 13.76 3.7K
09:53 13.75 13.75 13.65 13.68 24.6K
09:54 13.69 13.69 13.67 13.67 6.0K
09:55 13.67 13.68 13.66 13.66 5.3K
09:56 13.68 13.68 13.63 13.63 16.1K
09:57 13.68 13.73 13.68 13.71 10.3K
09:58 13.73 13.79 13.73 13.78 10.0K
09:59 13.78 13.78 13.76 13.76 20.8K
10:00 13.76 13.76 13.75 13.75 4.9K
10:01 13.76 13.81 13.76 13.81 17.3K
10:02 13.84 13.84 13.80 13.83 12.7K
10:03 13.84 13.85 13.82 13.82 3.8K
10:04 13.81 13.86 13.81 13.86 20.7K
10:05 13.88 13.88 13.78 13.78 67.2K
10:06 13.78 13.80 13.77 13.77 7.7K
10:07 13.75 13.75 13.74 13.74 13.0K
10:08 13.74 13.74 13.68 13.72 8.9K
10:09 13.72 13.72 13.67 13.68 9.6K
10:10 13.68 13.68 13.62 13.62 26.9K
10:11 13.62 13.66 13.62 13.66 80.0K
10:12 13.66 13.68 13.66 13.66 10.6K
10:13 13.71 13.77 13.71 13.74 15.8K
10:14 13.70 13.70 13.67 13.67 13.8K
10:15 13.66 13.68 13.66 13.68 5.8K
10:16 13.70 13.71 13.66 13.71 88.7K
10:17 13.71 13.71 13.67 13.68 13.6K
10:18 13.68 13.73 13.66 13.71 32.6K
10:19 13.69 13.70 13.68 13.68 4.3K
10:20 13.67 13.72 13.67 13.68 20.5K
10:21 13.68 13.71 13.68 13.71 2.2K
10:22 13.72 13.75 13.72 13.75 9.4K
10:23 13.75 13.75 13.70 13.72 5.3K
10:24 13.74 13.74 13.72 13.72 3.1K
10:25 13.72 13.73 13.72 13.72 2.8K
10:26 13.72 13.73 13.69 13.70 6.2K
10:27 13.71 13.76 13.71 13.73 5.1K
10:28 13.71 13.73 13.71 13.73 2.1K
10:29 13.73 13.74 13.68 13.68 6.1K
10:30 13.68 13.70 13.67 13.67 7.8K
10:31 13.67 13.75 13.67 13.73 7.9K
10:32 13.72 13.74 13.66 13.68 12.0K
10:33 13.69 13.72 13.68 13.72 13.2K
10:34 13.76 13.76 13.73 13.73 5.5K
10:35 13.73 13.78 13.72 13.78 3.5K
10:36 13.78 13.78 13.75 13.76 135.4K
10:37 13.80 13.82 13.79 13.79 4.5K
10:38 13.80 13.80 13.75 13.75 5.1K
10:39 13.75 13.75 13.72 13.74 141.6K
10:40 13.73 13.78 13.73 13.78 138.0K
10:41 13.78 13.78 13.76 13.77 7.9K
10:42 13.77 13.80 13.77 13.78 7.5K
10:43 13.76 13.78 13.75 13.78 6.5K
10:44 13.78 13.79 13.78 13.78 4.3K
10:45 13.77 13.77 13.74 13.74 1.5K
10:46 13.74 13.75 13.74 13.75 8.5K
10:47 13.75 13.75 13.72 13.72 4.4K
10:48 13.74 13.77 13.73 13.77 4.5K
10:49 13.77 13.79 13.75 13.77 127.0K
10:50 13.75 13.75 13.72 13.72 10.1K
10:51 13.70 13.70 13.67 13.67 64.7K
10:52 13.67 13.68 13.65 13.68 21.2K
10:53 13.68 13.75 13.68 13.75 5.9K
10:54 13.75 13.77 13.74 13.74 3.6K
10:55 13.74 13.74 13.68 13.68 1.4K
10:56 13.68 13.70 13.67 13.70 3.9K
10:57 13.71 13.71 13.69 13.71 8.8K
10:58 13.67 13.67 13.66 13.66 2.4K
10:59 13.66 13.66 13.62 13.66 10.0K
11:00 13.66 13.66 13.64 13.65 1.8K
11:01 13.67 13.70 13.67 13.70 2.5K
11:02 13.71 13.71 13.68 13.68 5.1K
11:03 13.69 13.69 13.66 13.66 4.3K
11:04 13.66 13.66 13.65 13.65 0.8K
11:05 13.66 13.67 13.66 13.66 15.6K
11:06 13.66 13.68 13.65 13.68 2.6K
11:07 13.68 13.69 13.68 13.69 3.7K
11:08 13.69 13.71 13.69 13.71 8.3K
11:09 13.71 13.72 13.71 13.72 6.0K
11:10 13.72 13.72 13.70 13.72 6.3K
11:11 13.72 13.75 13.72 13.72 13.1K
11:12 13.72 13.72 13.72 13.72 0.4K
11:13 13.72 13.73 13.72 13.73 2.4K
11:14 13.76 13.77 13.74 13.77 11.2K
11:15 13.77 13.77 13.76 13.76 1.4K
11:16 13.81 13.81 13.76 13.76 7.5K
11:17 13.77 13.79 13.76 13.79 1.8K
11:18 13.79 13.79 13.78 13.78 1.8K
11:19 13.78 13.79 13.78 13.79 2.5K
11:20 13.81 13.85 13.81 13.83 15.9K
11:21 13.86 13.89 13.86 13.87 8.2K
11:22 13.85 13.86 13.80 13.80 12.2K
11:23 13.83 13.83 13.80 13.83 5.5K
11:24 13.83 13.83 13.83 13.83 2.5K
11:25 13.83 13.84 13.82 13.84 1.5K
11:26 13.83 13.90 13.83 13.90 12.0K
11:27 13.89 13.90 13.86 13.86 6.9K
11:28 13.86 13.88 13.86 13.87 8.4K
11:29 13.87 13.88 13.87 13.88 15.2K
11:30 13.88 13.88 13.86 13.86 0.8K
11:31 13.86 13.92 13.86 13.92 5.5K
11:32 13.92 13.93 13.92 13.93 3.6K
11:33 13.93 13.93 13.89 13.90 4.7K
11:34 13.90 13.91 13.90 13.91 1.1K
11:35 13.91 13.92 13.89 13.89 4.1K
11:36 13.89 13.89 13.86 13.88 4.8K
11:37 13.88 13.88 13.82 13.82 6.9K
11:38 13.82 13.87 13.82 13.87 4.2K
11:39 13.87 13.88 13.87 13.88 1.7K
11:40 13.88 13.88 13.88 13.88 1.0K
11:41 13.87 13.87 13.85 13.86 4.6K
11:42 13.85 13.88 13.85 13.88 3.7K
11:43 13.87 13.87 13.87 13.87 3.5K
11:44 13.88 13.89 13.88 13.89 10.6K
11:45 13.89 13.89 13.85 13.86 24.2K
11:46 13.86 13.87 13.86 13.87 1.1K
11:47 13.87 13.87 13.85 13.87 11.8K
11:48 13.87 13.88 13.87 13.88 2.3K
11:49 13.90 13.91 13.90 13.90 5.6K
11:50 13.90 13.91 13.89 13.91 2.5K
11:51 13.91 13.92 13.91 13.92 1.4K
11:52 13.91 13.91 13.89 13.89 15.4K
11:53 13.89 13.92 13.89 13.92 1.6K
11:54 13.92 13.92 13.89 13.89 12.5K
11:55 13.91 13.91 13.90 13.90 2.2K
11:56 13.90 13.90 13.87 13.89 3.6K
11:57 13.90 13.90 13.88 13.88 4.5K
11:58 13.88 13.88 13.87 13.87 3.8K
11:59 13.87 13.87 13.87 13.87 0.3K
12:00 13.86 13.86 13.86 13.86 14.6K
12:01 13.87 13.90 13.87 13.90 4.4K
12:02 13.90 13.90 13.89 13.89 2.3K
12:03 13.89 13.90 13.89 13.89 1.8K
12:04 13.89 13.90 13.88 13.88 7.8K
12:05 13.86 13.89 13.86 13.88 8.1K
12:06 13.88 13.90 13.87 13.90 4.2K
12:07 13.89 13.89 13.88 13.88 8.1K
12:08 13.88 13.90 13.88 13.90 2.0K
12:09 13.89 13.89 13.88 13.88 5.3K
12:10 13.87 13.87 13.86 13.86 6.5K
12:11 13.86 13.86 13.86 13.86 0.5K
12:12 13.85 13.85 13.83 13.84 15.0K
12:13 13.84 13.84 13.84 13.84 3.1K
12:14 13.84 13.85 13.82 13.85 5.6K
12:15 13.86 13.87 13.86 13.87 3.6K
12:16 13.87 13.87 13.87 13.87 2.0K
12:17 13.87 13.87 13.85 13.85 3.2K
12:18 13.85 13.85 13.85 13.85 1.8K
12:19 13.85 13.85 13.84 13.84 1.7K
12:20 13.84 13.84 13.83 13.83 0.6K
12:21 13.83 13.86 13.83 13.85 5.9K
12:22 13.85 13.85 13.85 13.85 1.4K
12:23 13.85 13.85 13.85 13.85 0.9K
12:24 13.85 13.85 13.84 13.85 2.6K
12:25 13.85 13.85 13.83 13.84 2.0K
12:26 13.85 13.87 13.85 13.87 6.3K
12:27 13.87 13.87 13.84 13.84 1.7K
12:28 13.84 13.85 13.84 13.84 3.3K
12:29 13.84 13.85 13.84 13.85 1.9K
12:30 13.85 13.91 13.85 13.91 3.3K
12:31 13.91 13.91 13.91 13.91 0.4K
12:32 13.91 13.96 13.91 13.94 8.5K
12:33 13.92 13.93 13.92 13.92 1.7K
12:34 13.92 13.93 13.91 13.92 2.2K
12:35 13.91 13.92 13.91 13.92 2.3K
12:36 13.92 13.92 13.88 13.91 2.4K
12:37 13.90 13.90 13.90 13.90 5.6K
12:38 13.90 13.90 13.90 13.90 0.9K
12:39 13.88 13.88 13.82 13.82 13.5K
12:40 13.84 13.85 13.84 13.84 4.3K
12:41 13.85 13.85 13.83 13.83 2.2K
12:42 13.83 13.86 13.83 13.86 3.2K
12:43 13.86 13.87 13.85 13.86 2.7K
12:44 13.86 13.86 13.85 13.86 1.5K
12:45 13.86 13.86 13.86 13.86 0.6K
12:46 13.85 13.88 13.85 13.88 3.8K
12:47 13.86 13.87 13.86 13.86 2.3K
12:48 13.89 13.89 13.87 13.87 4.5K
12:49 13.87 13.87 13.87 13.87 0.2K
12:50 13.87 13.87 13.87 13.87 11.5K
12:51 13.87 13.88 13.87 13.88 2.5K
12:52 13.91 13.92 13.91 13.92 3.0K
12:53 13.92 13.92 13.90 13.90 5.6K
12:54 13.91 13.91 13.90 13.90 5.8K
12:55 13.90 13.90 13.90 13.90 0.5K
12:56 13.90 13.90 13.88 13.88 6.1K
12:57 13.88 13.88 13.86 13.86 1.9K
12:58 13.86 13.87 13.86 13.86 3.6K
12:59 13.86 13.87 13.86 13.87 1.8K
13:00 13.87 13.87 13.86 13.86 0.5K
13:01 13.87 13.87 13.87 13.87 1.4K
13:02 13.86 13.88 13.86 13.88 3.6K
13:03 13.88 13.89 13.88 13.89 1.4K
13:04 13.88 13.90 13.88 13.90 5.2K
13:05 13.90 13.90 13.90 13.90 0.9K
13:06 13.89 13.90 13.89 13.90 1.9K
13:07 13.90 13.90 13.90 13.90 1.2K
13:08 13.91 13.92 13.91 13.91 2.3K
13:09 13.91 13.93 13.91 13.93 0.6K
13:10 13.92 13.92 13.92 13.92 1.1K
13:11 13.92 13.93 13.92 13.93 1.2K
13:12 13.92 13.92 13.89 13.89 8.9K
13:13 13.89 13.92 13.89 13.92 2.9K
13:14 13.92 13.93 13.92 13.93 2.2K
13:15 13.93 13.93 13.93 13.93 1.9K
13:16 13.93 13.95 13.93 13.95 4.3K
13:17 13.94 13.94 13.94 13.94 2.8K
13:18 13.95 13.95 13.94 13.94 2.9K
13:19 13.94 13.96 13.94 13.96 5.2K
13:20 13.96 13.96 13.93 13.93 33.4K
13:21 13.94 13.94 13.94 13.94 0.9K
13:22 13.91 13.93 13.91 13.92 5.7K
13:23 13.92 13.92 13.91 13.91 0.8K
13:24 13.92 13.92 13.90 13.92 10.0K
13:25 13.93 13.93 13.93 13.93 1.5K
13:26 13.93 13.93 13.92 13.92 1.5K
13:27 13.94 13.94 13.94 13.94 2.4K
13:28 13.94 13.94 13.93 13.94 1.0K
13:29 13.94 13.94 13.93 13.93 1.3K
13:30 13.92 13.92 13.91 13.91 3.3K
13:31 13.91 13.91 13.91 13.91 0.4K
13:32 13.91 13.92 13.91 13.92 2.1K
13:33 13.89 13.89 13.89 13.89 3.0K
13:34 13.89 13.91 13.89 13.91 4.9K
13:35 13.91 13.91 13.90 13.90 3.8K
13:36 13.90 13.90 13.88 13.88 4.4K
13:37 13.88 13.90 13.88 13.89 1.8K
13:38 13.88 13.91 13.88 13.91 6.7K
13:39 13.91 13.92 13.91 13.91 4.9K
13:40 13.91 13.91 13.91 13.91 0.8K
13:41 13.93 13.93 13.92 13.92 2.0K
13:42 13.92 13.92 13.92 13.92 3.5K
13:43 13.92 13.94 13.92 13.94 7.6K
13:44 13.94 13.98 13.94 13.98 5.5K
13:45 13.98 14.02 13.98 14.02 9.0K
13:46 14.01 14.01 13.98 13.98 3.6K
13:47 13.98 13.98 13.98 13.98 0.8K
13:48 13.98 14.02 13.98 14.02 4.0K
13:49 14.02 14.02 14.02 14.02 1.2K
13:50 14.01 14.01 14.00 14.00 2.0K
13:51 14.00 14.00 13.97 13.97 3.9K
13:52 13.97 13.97 13.96 13.96 2.8K
13:53 13.96 13.96 13.96 13.96 0.9K
13:54 13.97 13.98 13.97 13.97 1.9K
13:55 13.97 13.97 13.95 13.97 4.2K
13:56 13.97 13.99 13.97 13.99 3.5K
13:57 13.99 13.99 13.99 13.99 1.7K
13:58 14.00 14.00 13.98 13.99 2.2K
13:59 14.01 14.01 14.01 14.01 3.7K
14:00 14.01 14.04 14.01 14.03 5.9K
14:01 14.03 14.03 14.02 14.02 1.7K
14:02 14.02 14.04 14.02 14.04 1.2K
14:03 14.04 14.06 14.03 14.05 2.1K
14:04 14.05 14.06 14.05 14.06 0.8K
14:05 14.06 14.06 14.06 14.06 2.4K
14:06 14.06 14.10 14.06 14.10 8.4K
14:07 14.10 14.12 14.10 14.12 10.6K
14:08 14.12 14.12 14.11 14.12 2.0K
14:09 14.12 14.12 14.09 14.09 5.5K
14:10 14.09 14.09 14.07 14.07 1.4K
14:11 14.09 14.09 14.07 14.07 5.0K
14:12 14.04 14.05 14.04 14.05 6.0K
14:13 14.04 14.04 14.03 14.03 2.1K
14:14 14.02 14.02 14.02 14.02 2.6K
14:15 14.02 14.02 14.02 14.02 1.3K
14:16 14.03 14.04 14.03 14.04 6.9K
14:17 14.04 14.04 13.99 13.99 16.1K
14:18 13.99 13.99 13.99 13.99 0.8K
14:19 13.98 13.98 13.94 13.94 3.4K
14:20 13.94 13.94 13.92 13.92 6.8K
14:21 13.92 13.92 13.92 13.92 3.3K
14:22 13.92 13.92 13.92 13.92 0.9K
14:23 13.92 13.93 13.90 13.93 7.2K
14:24 13.93 13.93 13.90 13.90 10.3K
14:25 13.90 13.90 13.89 13.90 4.2K
14:26 13.90 13.90 13.88 13.89 4.6K
14:27 13.89 13.91 13.88 13.91 11.5K
14:28 13.90 13.90 13.88 13.89 21.8K
14:29 13.89 13.90 13.88 13.88 9.1K
14:30 13.88 13.88 13.88 13.88 2.6K
14:31 13.86 13.90 13.86 13.90 9.7K
14:32 13.89 13.91 13.89 13.91 1.5K
14:33 13.91 13.92 13.90 13.92 2.3K
14:34 13.92 13.93 13.91 13.93 2.9K
14:35 13.93 13.93 13.93 13.93 1.3K
14:36 13.91 13.92 13.91 13.92 2.6K
14:37 13.92 13.93 13.92 13.93 1.9K
14:38 13.93 13.94 13.93 13.93 4.0K
14:39 13.93 13.93 13.91 13.91 3.4K
14:40 13.91 13.91 13.90 13.90 1.4K
14:41 13.90 13.90 13.90 13.90 2.0K
14:42 13.87 13.87 13.85 13.85 2.5K
14:43 13.87 13.87 13.86 13.86 2.0K
14:44 13.86 13.87 13.86 13.87 1.1K
14:45 13.87 13.87 13.86 13.87 2.4K
14:46 13.87 13.88 13.87 13.88 1.3K
14:47 13.88 13.88 13.87 13.87 1.6K
14:48 13.87 13.87 13.87 13.87 0.8K
14:49 13.84 13.84 13.82 13.83 17.2K
14:50 13.83 13.83 13.80 13.81 9.4K
14:51 13.81 13.82 13.81 13.82 2.9K
14:52 13.82 13.83 13.82 13.82 1.5K
14:53 13.82 13.82 13.80 13.80 3.4K
14:54 13.80 13.80 13.75 13.75 12.3K
14:55 13.75 13.76 13.74 13.74 5.2K
14:56 13.77 13.77 13.76 13.76 9.3K
14:57 13.76 13.76 13.76 13.76 2.5K
14:58 13.76 13.76 13.76 13.76 2.6K
14:59 13.76 13.76 13.76 13.76 3.8K
15:00 13.76 13.77 13.76 13.77 3.7K
15:01 13.72 13.76 13.72 13.76 23.8K
15:02 13.76 13.81 13.76 13.81 3.7K
15:03 13.81 13.81 13.79 13.79 1.5K
15:04 13.79 13.79 13.79 13.79 0.7K
15:05 13.78 13.80 13.77 13.77 3.9K
15:06 13.77 13.78 13.76 13.78 3.5K
15:07 13.79 13.81 13.79 13.81 3.2K
15:08 13.81 13.84 13.81 13.84 3.4K
15:09 13.84 13.84 13.81 13.81 19.5K
15:10 13.82 13.84 13.82 13.83 8.2K
15:11 13.83 13.88 13.83 13.88 6.8K
15:12 13.89 13.91 13.89 13.91 2.8K
15:13 13.91 13.92 13.90 13.92 5.1K
15:14 13.91 13.92 13.91 13.91 5.7K
15:15 13.91 13.91 13.91 13.91 1.3K
15:16 13.91 13.91 13.91 13.91 2.3K
15:17 13.91 13.92 13.91 13.91 1.8K
15:18 13.91 13.93 13.91 13.93 1.8K
15:19 13.92 13.92 13.91 13.91 7.0K
15:20 13.90 13.90 13.90 13.90 6.0K
15:21 13.90 13.90 13.90 13.90 1.4K
15:22 13.89 13.89 13.86 13.86 4.0K
15:23 13.86 13.87 13.86 13.87 1.9K
15:24 13.87 13.87 13.85 13.85 7.1K
15:25 13.85 13.85 13.84 13.84 3.7K
15:26 13.85 13.87 13.85 13.87 2.4K
15:27 13.87 13.87 13.87 13.87 1.9K
15:28 13.88 13.88 13.87 13.87 8.2K
15:29 13.87 13.87 13.86 13.87 1.8K
15:30 13.88 13.88 13.88 13.88 5.2K
15:31 13.88 13.88 13.85 13.86 36.9K
15:32 13.86 13.86 13.83 13.83 9.9K
15:33 13.83 13.85 13.83 13.85 23.3K
15:34 13.86 13.87 13.85 13.87 27.4K
15:35 13.85 13.85 13.85 13.85 4.5K
15:36 13.85 13.85 13.84 13.84 3.1K
15:37 13.84 13.87 13.84 13.87 4.7K
15:38 13.87 13.88 13.87 13.87 11.9K
15:39 13.86 13.86 13.86 13.86 11.5K
15:40 13.89 13.89 13.89 13.89 4.8K
15:41 13.88 13.89 13.86 13.89 10.4K
15:42 13.89 13.90 13.88 13.88 4.6K
15:43 13.87 13.87 13.84 13.84 11.4K
15:44 13.85 13.86 13.85 13.85 10.7K
15:45 13.85 13.86 13.84 13.86 24.4K
15:46 13.86 13.89 13.86 13.89 14.2K
15:47 13.89 13.91 13.89 13.91 10.1K
15:48 13.93 13.97 13.93 13.97 12.9K
15:49 13.93 13.95 13.93 13.95 9.0K
15:50 13.96 13.98 13.96 13.98 3.2K
15:51 13.98 13.99 13.97 13.97 9.5K
15:52 13.96 14.02 13.96 14.02 31.1K
15:53 14.01 14.03 14.01 14.01 13.5K
15:54 14.02 14.02 13.99 13.99 25.7K
15:55 13.99 14.01 13.99 14.01 19.2K
15:56 14.00 14.02 13.99 14.02 18.6K
15:57 14.00 14.03 14.00 14.03 38.3K
15:58 14.03 14.03 14.03 14.03 22.5K
15:59 14.02 14.02 13.99 14.00 27.8K
16:00 14.01 14.34 13.95 14.01 233.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据