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
09:30 11.23 11.31 11.23 11.26 69.8K
09:31 11.26 11.29 11.18 11.18 5.6K
09:32 11.23 11.25 11.18 11.18 6.7K
09:33 11.18 11.18 11.09 11.12 15.7K
09:34 11.17 11.18 11.11 11.14 3.7K
09:35 11.16 11.18 11.15 11.18 5.2K
09:36 11.22 11.22 11.16 11.16 8.4K
09:37 11.16 11.20 11.15 11.20 2.7K
09:38 11.19 11.22 11.17 11.20 5.2K
09:39 11.21 11.30 11.21 11.30 79.5K
09:40 11.26 11.29 11.24 11.26 12.1K
09:41 11.26 11.27 11.24 11.24 1.0K
09:42 11.24 11.26 11.23 11.23 3.7K
09:43 11.24 11.24 11.24 11.24 2.8K
09:44 11.24 11.28 11.23 11.28 3.1K
09:45 11.27 11.30 11.26 11.30 26.8K
09:46 11.32 11.33 11.30 11.30 2.3K
09:47 11.30 11.32 11.28 11.28 8.1K
09:48 11.30 11.33 11.30 11.30 8.5K
09:49 11.27 11.27 11.25 11.25 3.1K
09:50 11.27 11.27 11.24 11.24 2.5K
09:51 11.24 11.30 11.24 11.24 39.6K
09:52 11.23 11.23 11.19 11.20 6.6K
09:53 11.20 11.22 11.17 11.21 4.7K
09:54 11.23 11.23 11.23 11.23 1.3K
09:55 11.22 11.22 11.20 11.20 4.2K
09:56 11.13 11.18 11.13 11.18 7.2K
09:57 11.15 11.17 11.15 11.17 2.7K
09:58 11.18 11.18 11.14 11.15 19.1K
09:59 11.15 11.17 11.15 11.17 5.8K
10:00 11.17 11.19 11.17 11.17 3.1K
10:01 11.17 11.22 11.17 11.22 8.5K
10:02 11.22 11.25 11.22 11.25 28.4K
10:03 11.28 11.28 11.24 11.24 19.0K
10:04 11.27 11.27 11.18 11.21 23.9K
10:05 11.22 11.25 11.18 11.18 14.5K
10:06 11.20 11.23 11.20 11.23 3.6K
10:07 11.23 11.23 11.21 11.21 2.2K
10:08 11.21 11.21 11.16 11.16 13.1K
10:09 11.16 11.19 11.15 11.19 5.7K
10:10 11.19 11.20 11.16 11.18 9.5K
10:11 11.19 11.20 11.19 11.19 14.1K
10:12 11.19 11.21 11.19 11.19 4.1K
10:13 11.20 11.20 11.19 11.20 11.8K
10:14 11.21 11.22 11.21 11.21 15.4K
10:15 11.21 11.25 11.21 11.25 15.0K
10:16 11.27 11.27 11.23 11.23 13.0K
10:17 11.21 11.22 11.20 11.21 4.9K
10:18 11.21 11.23 11.21 11.22 13.9K
10:19 11.22 11.22 11.19 11.20 8.2K
10:20 11.20 11.23 11.20 11.23 2.5K
10:21 11.26 11.26 11.21 11.22 8.6K
10:22 11.20 11.20 11.19 11.19 7.0K
10:23 11.19 11.20 11.17 11.17 2.4K
10:24 11.19 11.21 11.19 11.21 29.0K
10:25 11.22 11.22 11.22 11.22 1.1K
10:26 11.23 11.23 11.23 11.23 0.5K
10:27 11.24 11.26 11.24 11.26 3.0K
10:28 11.25 11.26 11.25 11.25 6.8K
10:29 11.27 11.29 11.27 11.27 16.1K
10:30 11.28 11.28 11.26 11.28 5.4K
10:31 11.28 11.32 11.28 11.32 21.7K
10:32 11.32 11.32 11.30 11.30 4.3K
10:33 11.32 11.36 11.32 11.36 22.9K
10:34 11.36 11.39 11.36 11.37 23.0K
10:35 11.38 11.38 11.35 11.35 6.2K
10:36 11.34 11.39 11.34 11.34 34.2K
10:37 11.33 11.34 11.32 11.34 5.4K
10:38 11.32 11.34 11.31 11.34 10.2K
10:39 11.34 11.35 11.34 11.35 4.5K
10:40 11.36 11.36 11.36 11.36 8.2K
10:41 11.36 11.40 11.36 11.38 10.3K
10:42 11.37 11.39 11.37 11.39 8.7K
10:43 11.40 11.40 11.39 11.40 8.4K
10:44 11.39 11.39 11.39 11.39 2.0K
10:45 11.38 11.39 11.37 11.37 4.5K
10:46 11.38 11.38 11.37 11.37 3.8K
10:47 11.38 11.38 11.37 11.38 13.8K
10:48 11.41 11.41 11.37 11.38 6.9K
10:49 11.36 11.37 11.36 11.37 3.2K
10:50 11.37 11.37 11.35 11.36 5.1K
10:51 11.35 11.36 11.35 11.36 0.8K
10:52 11.37 11.37 11.34 11.34 5.7K
10:53 11.33 11.35 11.33 11.35 8.1K
10:54 11.35 11.36 11.34 11.36 10.0K
10:55 11.35 11.36 11.35 11.35 2.5K
10:56 11.33 11.34 11.30 11.33 33.7K
10:57 11.32 11.32 11.28 11.28 15.3K
10:58 11.28 11.28 11.25 11.25 3.3K
10:59 11.25 11.25 11.23 11.24 4.5K
11:00 11.27 11.28 11.27 11.28 6.2K
11:01 11.28 11.28 11.28 11.28 0.8K
11:02 11.28 11.30 11.28 11.30 10.4K
11:03 11.27 11.28 11.26 11.26 7.7K
11:04 11.26 11.27 11.25 11.27 3.8K
11:05 11.26 11.28 11.26 11.27 2.6K
11:06 11.27 11.29 11.27 11.29 1.0K
11:07 11.28 11.30 11.28 11.30 9.3K
11:08 11.31 11.31 11.28 11.28 12.3K
11:09 11.28 11.28 11.26 11.26 4.4K
11:10 11.27 11.27 11.27 11.27 6.5K
11:11 11.29 11.29 11.29 11.29 1.2K
11:12 11.30 11.32 11.30 11.30 33.5K
11:13 11.29 11.30 11.29 11.29 13.2K
11:14 11.28 11.28 11.26 11.26 4.6K
11:15 11.26 11.26 11.25 11.25 12.3K
11:16 11.25 11.25 11.25 11.25 2.7K
11:17 11.25 11.26 11.25 11.26 3.9K
11:18 11.26 11.26 11.24 11.24 7.1K
11:19 11.24 11.24 11.22 11.22 4.3K
11:20 11.22 11.23 11.21 11.23 18.7K
11:21 11.22 11.22 11.22 11.22 3.9K
11:22 11.20 11.21 11.20 11.21 22.8K
11:23 11.21 11.21 11.20 11.20 10.7K
11:24 11.20 11.22 11.20 11.19 9.6K
11:25 11.19 11.19 11.19 11.19 1.9K
11:26 11.19 11.19 11.19 11.19 2.3K
11:27 11.19 11.19 11.18 11.18 4.7K
11:28 11.17 11.17 11.13 11.14 7.8K
11:29 11.13 11.15 11.13 11.15 4.8K
11:30 11.15 11.15 11.13 11.13 3.6K
11:31 11.13 11.15 11.13 11.14 5.7K
11:32 11.13 11.13 11.11 11.12 67.9K
11:33 11.12 11.12 11.12 11.11 2.4K
11:34 11.12 11.12 11.11 11.12 3.2K
11:35 11.12 11.13 11.10 11.10 64.0K
11:36 11.10 11.10 11.10 11.10 12.3K
11:37 11.10 11.10 11.08 11.09 27.9K
11:38 11.10 11.11 11.07 11.07 14.8K
11:39 11.07 11.08 11.07 11.08 5.6K
11:40 11.08 11.12 11.08 11.12 7.2K
11:41 11.12 11.12 11.10 11.11 5.5K
11:42 11.11 11.13 11.11 11.13 16.5K
11:44 11.13 11.16 11.13 11.16 4.1K
11:45 11.15 11.15 11.15 11.15 3.8K
11:46 11.16 11.16 11.16 11.16 0.5K
11:47 11.16 11.16 11.14 11.15 2.5K
11:48 11.15 11.16 11.15 11.16 5.0K
11:49 11.15 11.15 11.15 11.15 2.2K
11:50 11.15 11.15 11.14 11.15 2.8K
11:51 11.16 11.16 11.16 11.16 2.4K
11:52 11.18 11.18 11.17 11.17 4.5K
11:53 11.17 11.17 11.16 11.16 1.9K
11:54 11.16 11.16 11.16 11.16 2.9K
11:55 11.17 11.18 11.17 11.18 7.0K
11:56 11.18 11.18 11.14 11.14 5.6K
11:57 11.14 11.15 11.14 11.14 2.3K
11:58 11.13 11.14 11.13 11.14 2.7K
11:59 11.13 11.14 11.13 11.14 6.8K
12:00 11.14 11.14 11.09 11.09 36.0K
12:01 11.08 11.09 11.08 11.09 10.1K
12:02 11.08 11.08 11.07 11.08 26.7K
12:03 11.07 11.07 11.07 11.07 3.3K
12:04 11.07 11.07 11.06 11.06 6.0K
12:05 11.07 11.07 11.03 11.04 7.6K
12:06 11.04 11.04 11.04 11.04 1.2K
12:08 11.04 11.07 11.04 11.06 7.4K
12:09 11.07 11.07 11.06 11.07 1.8K
12:10 11.08 11.09 11.07 11.09 7.4K
12:11 11.08 11.08 11.08 11.08 5.2K
12:12 11.08 11.09 11.08 11.09 21.0K
12:13 11.09 11.09 11.08 11.08 3.3K
12:14 11.09 11.09 11.09 11.09 0.8K
12:15 11.08 11.09 11.08 11.09 2.2K
12:16 11.08 11.08 11.07 11.07 12.3K
12:17 11.07 11.08 11.07 11.08 3.0K
12:18 11.08 11.09 11.08 11.08 4.7K
12:19 11.08 11.08 11.08 11.08 0.5K
12:20 11.07 11.08 11.07 11.08 1.3K
12:21 11.07 11.08 11.06 11.06 8.0K
12:22 11.06 11.06 11.05 11.06 1.9K
12:23 11.05 11.06 11.03 11.03 22.0K
12:24 11.03 11.05 11.03 11.05 22.0K
12:25 11.06 11.06 11.05 11.06 3.3K
12:26 11.07 11.08 11.07 11.08 2.9K
12:27 11.08 11.08 11.06 11.07 10.1K
12:28 11.06 11.06 11.06 11.06 0.5K
12:29 11.06 11.06 11.06 11.06 1.6K
12:30 11.05 11.07 11.05 11.06 15.6K
12:31 11.07 11.08 11.07 11.08 2.6K
12:32 11.07 11.07 11.07 11.07 1.6K
12:33 11.07 11.07 11.06 11.06 2.4K
12:34 11.07 11.11 11.07 11.11 15.5K
12:35 11.11 11.11 11.10 11.10 6.8K
12:36 11.10 11.12 11.10 11.12 5.2K
12:37 11.13 11.13 11.13 11.13 0.7K
12:38 11.13 11.13 11.12 11.12 13.8K
12:39 11.13 11.13 11.13 11.13 1.4K
12:40 11.13 11.14 11.13 11.14 0.9K
12:41 11.14 11.14 11.14 11.14 1.7K
12:42 11.14 11.16 11.14 11.16 1.6K
12:43 11.16 11.16 11.14 11.14 8.1K
12:44 11.14 11.16 11.14 11.16 4.7K
12:45 11.16 11.16 11.14 11.14 16.2K
12:46 11.17 11.17 11.15 11.14 13.0K
12:47 11.15 11.15 11.15 11.15 0.3K
12:48 11.14 11.15 11.13 11.13 2.4K
12:49 11.14 11.14 11.14 11.14 4.3K
12:50 11.13 11.13 11.13 11.13 2.2K
12:51 11.13 11.13 11.12 11.12 2.3K
12:52 11.13 11.13 11.13 11.13 3.3K
12:53 11.12 11.15 11.12 11.14 12.2K
12:54 11.15 11.16 11.15 11.16 4.0K
12:55 11.16 11.18 11.16 11.18 20.2K
12:56 11.18 11.18 11.15 11.15 6.1K
12:57 11.14 11.14 11.13 11.14 3.6K
12:58 11.15 11.15 11.15 11.15 1.2K
12:59 11.16 11.18 11.16 11.18 53.0K
13:00 11.18 11.18 11.17 11.17 3.4K
13:01 11.18 11.18 11.18 11.18 10.7K
13:02 11.18 11.18 11.17 11.17 5.0K
13:03 11.16 11.16 11.16 11.16 3.9K
13:04 11.18 11.20 11.18 11.20 24.8K
13:05 11.20 11.22 11.20 11.22 9.9K
13:06 11.23 11.24 11.21 11.21 17.2K
13:07 11.21 11.21 11.21 11.21 12.8K
13:08 11.19 11.22 11.19 11.22 15.0K
13:09 11.21 11.22 11.21 11.22 5.3K
13:10 11.21 11.23 11.21 11.23 16.7K
13:11 11.23 11.24 11.23 11.23 14.0K
13:12 11.23 11.26 11.23 11.26 10.5K
13:13 11.27 11.28 11.22 11.22 42.2K
13:14 11.22 11.22 11.22 11.22 1.8K
13:15 11.21 11.21 11.15 11.15 15.0K
13:16 11.15 11.16 11.15 11.16 2.0K
13:17 11.15 11.15 11.13 11.13 8.5K
13:18 11.13 11.13 11.12 11.13 3.5K
13:19 11.13 11.13 11.11 11.11 11.1K
13:20 11.12 11.13 11.11 11.12 7.5K
13:21 11.11 11.12 11.10 11.10 23.2K
13:22 11.10 11.10 11.09 11.09 4.1K
13:23 11.09 11.09 11.07 11.07 10.7K
13:24 11.07 11.07 11.06 11.06 5.1K
13:25 11.06 11.07 11.06 11.06 6.8K
13:26 11.07 11.08 11.07 11.08 7.8K
13:27 11.08 11.08 11.07 11.07 5.9K
13:28 11.07 11.07 11.07 11.07 11.9K
13:29 11.07 11.08 11.06 11.06 6.0K
13:30 11.06 11.08 11.06 11.08 4.9K
13:31 11.09 11.10 11.09 11.10 4.2K
13:32 11.09 11.09 11.07 11.07 5.0K
13:33 11.08 11.08 11.08 11.08 0.3K
13:35 11.08 11.08 11.07 11.07 1.3K
13:36 11.08 11.09 11.08 11.08 3.6K
13:37 11.08 11.08 11.08 11.08 1.8K
13:38 11.08 11.08 11.08 11.08 3.9K
13:39 11.09 11.11 11.09 11.11 4.3K
13:40 11.11 11.12 11.11 11.12 3.1K
13:41 11.12 11.12 11.07 11.07 13.3K
13:42 11.07 11.07 11.07 11.07 2.3K
13:43 11.08 11.08 11.06 11.07 6.6K
13:44 11.07 11.07 11.07 11.07 1.5K
13:45 11.08 11.08 11.08 11.08 0.6K
13:46 11.08 11.08 11.07 11.07 3.2K
13:47 11.08 11.08 11.08 11.08 1.0K
13:48 11.08 11.09 11.07 11.09 2.1K
13:49 11.09 11.10 11.09 11.09 5.3K
13:50 11.08 11.08 11.08 11.08 1.2K
13:51 11.06 11.06 11.06 11.06 16.1K
13:52 11.07 11.07 11.06 11.06 3.1K
13:53 11.07 11.07 11.07 11.07 5.5K
13:54 11.08 11.08 11.07 11.08 1.0K
13:55 11.08 11.08 11.07 11.07 3.4K
13:56 11.06 11.07 11.06 11.07 6.6K
13:57 11.08 11.09 11.07 11.09 2.4K
13:58 11.08 11.08 11.06 11.06 5.4K
13:59 11.04 11.04 11.04 11.04 5.5K
14:00 11.05 11.07 11.05 11.07 4.7K
14:01 11.08 11.09 11.08 11.09 4.0K
14:02 11.09 11.09 11.08 11.08 3.2K
14:03 11.08 11.08 11.08 11.08 2.9K
14:04 11.08 11.08 11.08 11.08 1.2K
14:05 11.08 11.08 11.08 11.08 0.9K
14:06 11.08 11.08 11.08 11.08 1.7K
14:07 11.08 11.08 11.07 11.07 6.5K
14:08 11.07 11.07 11.06 11.07 0.9K
14:09 11.07 11.08 11.07 11.08 16.6K
14:10 11.08 11.09 11.08 11.07 11.3K
14:11 11.07 11.07 11.07 11.07 1.7K
14:12 11.07 11.07 11.07 11.07 2.4K
14:13 11.07 11.07 11.06 11.06 3.4K
14:14 11.06 11.06 11.06 11.06 1.7K
14:15 11.04 11.04 11.03 11.03 3.8K
14:16 11.03 11.03 11.02 11.03 2.0K
14:17 11.02 11.06 11.02 11.04 11.7K
14:18 11.04 11.04 11.02 11.02 1.8K
14:19 11.02 11.02 11.02 11.02 3.5K
14:20 11.02 11.02 11.02 11.02 0.4K
14:21 11.01 11.02 11.01 11.01 2.0K
14:22 11.01 11.02 10.99 10.99 15.8K
14:23 10.99 10.99 10.99 10.99 7.4K
14:24 11.00 11.01 11.00 11.01 2.8K
14:25 11.01 11.01 11.00 11.01 7.2K
14:26 11.01 11.01 11.00 11.00 3.8K
14:27 11.00 11.01 11.00 11.01 3.1K
14:28 11.01 11.01 10.98 10.99 11.2K
14:29 11.00 11.00 11.00 11.00 0.9K
14:30 11.00 11.01 11.00 11.01 10.4K
14:31 11.01 11.01 11.00 11.01 1.0K
14:32 11.01 11.02 11.01 11.01 6.9K
14:33 11.01 11.01 10.99 10.99 11.3K
14:34 10.99 10.99 10.99 10.99 2.5K
14:35 11.00 11.02 11.00 11.00 6.0K
14:36 11.01 11.01 11.01 11.01 1.6K
14:37 11.01 11.01 11.00 11.00 4.8K
14:38 11.01 11.02 11.01 11.02 5.0K
14:39 11.02 11.02 11.01 11.01 3.0K
14:40 11.02 11.03 11.02 11.03 7.9K
14:41 11.03 11.03 11.02 11.03 2.4K
14:42 11.03 11.03 11.03 11.03 3.0K
14:43 11.03 11.03 11.02 11.03 2.1K
14:44 11.03 11.04 11.03 11.04 10.1K
14:45 11.04 11.05 11.04 11.05 3.2K
14:46 11.05 11.05 11.02 11.04 13.5K
14:47 11.05 11.05 11.05 11.05 0.2K
14:48 11.04 11.05 11.04 11.05 0.7K
14:49 11.05 11.05 11.03 11.03 3.1K
14:50 11.03 11.05 11.03 11.05 6.0K
14:51 11.06 11.06 11.05 11.05 2.2K
14:52 11.05 11.06 11.05 11.06 7.4K
14:54 11.05 11.05 11.04 11.04 4.4K
14:55 11.04 11.04 11.03 11.03 3.5K
14:56 11.03 11.03 11.03 11.03 0.7K
14:57 11.03 11.04 11.03 11.04 2.6K
14:58 11.04 11.04 11.04 11.04 5.6K
14:59 11.05 11.05 11.04 11.04 1.6K
15:00 11.05 11.05 11.03 11.03 7.9K
15:01 11.02 11.03 11.02 11.02 10.5K
15:02 11.03 11.03 11.01 11.01 13.1K
15:03 11.01 11.01 11.00 11.00 4.7K
15:04 11.00 11.00 10.99 11.00 6.7K
15:05 11.00 11.00 10.99 10.99 2.2K
15:06 11.00 11.00 10.99 10.99 10.4K
15:07 11.03 11.03 11.01 11.01 15.6K
15:09 11.02 11.02 11.02 11.02 1.4K
15:10 11.02 11.02 11.01 11.01 2.1K
15:11 11.01 11.03 11.01 11.03 9.8K
15:12 11.02 11.03 11.02 11.03 3.4K
15:13 11.03 11.03 11.03 11.03 1.0K
15:14 11.03 11.03 11.01 11.01 10.8K
15:15 11.02 11.02 11.02 11.02 4.2K
15:16 11.03 11.03 11.03 11.03 1.0K
15:17 11.03 11.05 11.03 11.05 9.9K
15:18 11.05 11.05 11.05 11.05 1.5K
15:19 11.05 11.05 11.03 11.03 4.0K
15:20 11.04 11.04 11.04 11.04 3.5K
15:21 11.04 11.04 11.04 11.04 5.3K
15:22 11.04 11.04 11.02 11.03 8.7K
15:23 11.04 11.04 11.04 11.04 5.2K
15:24 11.05 11.07 11.05 11.07 4.4K
15:25 11.07 11.07 11.06 11.07 1.9K
15:26 11.07 11.07 11.05 11.05 6.5K
15:27 11.06 11.06 11.05 11.05 2.4K
15:28 11.06 11.06 11.06 11.06 1.5K
15:29 11.06 11.06 11.04 11.05 13.6K
15:30 11.05 11.05 11.02 11.05 18.6K
15:31 11.06 11.06 11.06 11.06 1.4K
15:32 11.05 11.05 11.05 11.05 11.2K
15:33 11.03 11.04 11.03 11.04 5.7K
15:34 11.04 11.04 11.04 11.04 10.5K
15:35 11.04 11.04 11.04 11.04 2.2K
15:36 11.04 11.04 11.03 11.04 2.6K
15:37 11.04 11.04 11.02 11.03 24.0K
15:38 11.05 11.05 11.04 11.05 4.9K
15:39 11.05 11.05 11.05 11.05 1.8K
15:40 11.05 11.05 11.03 11.04 8.5K
15:41 11.04 11.04 11.04 11.04 3.3K
15:42 11.05 11.05 11.04 11.05 12.8K
15:43 11.05 11.05 11.05 11.05 6.4K
15:44 11.02 11.02 11.01 11.02 36.5K
15:45 11.02 11.04 11.02 11.03 30.0K
15:46 11.03 11.03 11.03 11.03 5.1K
15:47 11.03 11.03 11.00 11.01 8.4K
15:48 11.01 11.01 11.01 11.01 11.5K
15:49 11.01 11.02 11.00 11.02 17.4K
15:50 11.02 11.02 11.01 11.02 11.3K
15:51 11.02 11.04 11.01 11.04 28.8K
15:52 11.04 11.04 11.03 11.04 8.2K
15:53 11.04 11.04 11.00 11.00 29.7K
15:54 10.99 11.01 10.99 10.99 20.0K
15:55 10.99 10.99 10.99 10.99 34.4K
15:56 10.98 10.99 10.98 10.99 25.3K
15:57 11.00 11.01 11.00 11.01 39.0K
15:58 11.01 11.02 11.00 11.01 72.6K
15:59 11.01 11.01 10.98 10.98 365.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据