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 11.13 11.15 11.00 11.00 107.0K
09:31 11.05 11.05 10.86 10.86 51.0K
09:32 10.88 10.95 10.84 10.95 25.1K
09:33 10.96 11.01 10.96 10.99 5.1K
09:34 10.99 11.05 10.99 11.03 25.2K
09:35 11.01 11.03 10.99 10.99 3.8K
09:36 11.02 11.04 11.00 11.01 14.9K
09:37 11.02 11.03 11.00 11.03 6.9K
09:38 11.04 11.04 11.01 11.01 58.6K
09:39 11.01 11.02 11.01 11.02 11.2K
09:40 11.03 11.03 10.94 10.94 22.8K
09:41 10.94 10.98 10.94 10.95 56.0K
09:42 10.95 10.98 10.95 10.97 20.5K
09:43 10.97 10.99 10.96 10.96 9.2K
09:44 10.95 10.95 10.92 10.94 3.1K
09:45 10.94 10.98 10.94 10.98 4.5K
09:46 10.98 11.04 10.98 11.04 6.1K
09:47 11.04 11.06 11.03 11.06 15.7K
09:48 11.06 11.06 11.03 11.04 4.2K
09:49 11.05 11.06 11.05 11.06 7.0K
09:50 11.06 11.09 11.05 11.07 7.7K
09:51 11.07 11.14 11.07 11.14 5.7K
09:52 11.14 11.20 11.14 11.20 4.7K
09:53 11.22 11.22 11.18 11.18 9.1K
09:54 11.19 11.19 11.19 11.19 1.3K
09:55 11.19 11.19 11.16 11.16 12.2K
09:56 11.19 11.24 11.19 11.24 8.0K
09:57 11.27 11.29 11.25 11.25 5.8K
09:58 11.22 11.25 11.20 11.21 5.8K
09:59 11.24 11.24 11.22 11.22 5.7K
10:00 11.20 11.25 11.17 11.25 11.5K
10:01 11.26 11.27 11.24 11.26 5.8K
10:02 11.27 11.27 11.23 11.23 3.0K
10:03 11.25 11.25 11.21 11.24 5.7K
10:04 11.24 11.24 11.23 11.24 13.5K
10:05 11.26 11.30 11.26 11.30 12.4K
10:06 11.31 11.32 11.30 11.31 18.5K
10:07 11.30 11.30 11.28 11.28 25.1K
10:08 11.29 11.29 11.27 11.28 6.8K
10:09 11.27 11.27 11.23 11.26 14.7K
10:10 11.25 11.26 11.23 11.23 8.9K
10:11 11.23 11.23 11.21 11.21 1.3K
10:12 11.23 11.24 11.21 11.23 7.6K
10:13 11.23 11.32 11.23 11.32 25.8K
10:14 11.31 11.31 11.31 11.31 6.5K
10:15 11.30 11.31 11.29 11.31 7.1K
10:16 11.32 11.37 11.32 11.36 29.1K
10:17 11.35 11.36 11.33 11.36 10.5K
10:18 11.36 11.37 11.35 11.35 6.3K
10:19 11.35 11.35 11.31 11.31 3.6K
10:20 11.33 11.36 11.33 11.36 9.6K
10:21 11.36 11.36 11.29 11.29 9.3K
10:22 11.29 11.35 11.28 11.35 62.7K
10:23 11.35 11.39 11.35 11.39 14.8K
10:24 11.39 11.41 11.37 11.37 24.2K
10:25 11.38 11.38 11.37 11.37 5.2K
10:26 11.35 11.35 11.35 11.35 10.2K
10:27 11.34 11.35 11.33 11.34 23.9K
10:28 11.28 11.29 11.27 11.27 50.0K
10:29 11.27 11.28 11.25 11.26 17.0K
10:30 11.28 11.29 11.28 11.29 2.8K
10:31 11.27 11.28 11.25 11.27 22.8K
10:32 11.29 11.32 11.28 11.28 10.3K
10:33 11.28 11.28 11.25 11.25 3.0K
10:34 11.25 11.26 11.24 11.26 6.8K
10:35 11.25 11.32 11.25 11.30 12.8K
10:36 11.28 11.28 11.26 11.28 7.5K
10:37 11.25 11.25 11.24 11.25 11.9K
10:38 11.25 11.25 11.24 11.25 35.2K
10:39 11.26 11.26 11.21 11.21 35.9K
10:40 11.19 11.19 11.16 11.18 4.4K
10:41 11.21 11.21 11.18 11.18 3.8K
10:42 11.18 11.18 11.16 11.17 4.2K
10:43 11.15 11.18 11.15 11.18 6.6K
10:44 11.19 11.22 11.19 11.19 4.3K
10:45 11.19 11.19 11.17 11.17 2.9K
10:46 11.12 11.12 11.10 11.10 14.8K
10:47 11.11 11.14 11.11 11.14 8.0K
10:48 11.16 11.16 11.15 11.15 2.1K
10:49 11.15 11.15 11.13 11.14 2.9K
10:50 11.11 11.15 11.10 11.15 8.3K
10:51 11.16 11.16 11.13 11.15 3.7K
10:52 11.15 11.15 11.13 11.13 2.4K
10:53 11.10 11.10 11.10 11.10 1.3K
10:54 11.09 11.12 11.09 11.11 7.2K
10:55 11.12 11.12 11.12 11.12 1.4K
10:56 11.12 11.13 11.12 11.13 4.6K
10:57 11.13 11.13 11.11 11.11 2.6K
10:58 11.12 11.12 11.10 11.10 1.6K
10:59 11.10 11.15 11.10 11.15 17.7K
11:00 11.15 11.19 11.14 11.16 10.1K
11:01 11.15 11.17 11.14 11.17 16.9K
11:02 11.18 11.18 11.17 11.18 19.8K
11:03 11.19 11.20 11.19 11.19 6.8K
11:04 11.19 11.21 11.19 11.21 2.9K
11:05 11.23 11.27 11.23 11.27 4.6K
11:06 11.27 11.27 11.25 11.25 3.8K
11:07 11.23 11.24 11.19 11.19 44.9K
11:08 11.16 11.16 11.15 11.15 1.5K
11:09 11.14 11.14 11.11 11.11 2.2K
11:10 11.11 11.11 11.05 11.06 7.9K
11:11 11.06 11.06 11.01 11.06 62.5K
11:12 11.07 11.11 11.07 11.08 9.6K
11:13 11.08 11.09 11.08 11.08 5.8K
11:14 11.08 11.08 11.07 11.07 7.1K
11:15 11.10 11.12 11.09 11.11 5.1K
11:16 11.08 11.08 11.07 11.07 5.9K
11:17 11.08 11.11 11.08 11.11 8.5K
11:18 11.12 11.13 11.12 11.13 3.8K
11:19 11.14 11.15 11.14 11.15 2.0K
11:20 11.15 11.18 11.15 11.17 4.9K
11:21 11.16 11.18 11.16 11.18 3.3K
11:22 11.18 11.18 11.18 11.18 1.1K
11:23 11.16 11.18 11.16 11.16 6.4K
11:24 11.17 11.20 11.17 11.20 5.4K
11:25 11.19 11.21 11.19 11.19 4.1K
11:26 11.18 11.21 11.18 11.21 4.6K
11:27 11.22 11.24 11.22 11.24 6.6K
11:28 11.27 11.27 11.26 11.26 3.0K
11:29 11.27 11.28 11.27 11.28 2.2K
11:30 11.28 11.30 11.28 11.30 6.6K
11:31 11.30 11.31 11.30 11.31 1.1K
11:32 11.30 11.32 11.30 11.30 2.9K
11:33 11.31 11.31 11.29 11.30 5.1K
11:34 11.30 11.34 11.30 11.34 2.0K
11:35 11.33 11.37 11.33 11.36 3.4K
11:36 11.34 11.34 11.32 11.32 5.2K
11:37 11.33 11.34 11.31 11.31 6.4K
11:38 11.30 11.30 11.26 11.26 10.7K
11:39 11.27 11.27 11.27 11.27 1.5K
11:40 11.25 11.25 11.22 11.22 2.9K
11:41 11.20 11.20 11.19 11.19 5.2K
11:42 11.18 11.18 11.17 11.18 4.9K
11:43 11.18 11.19 11.18 11.18 5.6K
11:44 11.17 11.17 11.16 11.16 1.2K
11:45 11.18 11.18 11.17 11.17 3.2K
11:46 11.16 11.17 11.15 11.17 6.3K
11:47 11.16 11.17 11.16 11.17 6.4K
11:48 11.18 11.18 11.15 11.15 4.3K
11:49 11.15 11.16 11.13 11.16 6.9K
11:50 11.16 11.17 11.16 11.17 21.0K
11:51 11.21 11.22 11.21 11.22 4.1K
11:52 11.22 11.22 11.21 11.21 8.0K
11:53 11.21 11.21 11.21 11.21 0.6K
11:54 11.21 11.24 11.21 11.23 5.4K
11:55 11.23 11.24 11.23 11.24 2.2K
11:56 11.25 11.25 11.24 11.24 3.8K
11:57 11.23 11.25 11.23 11.25 4.4K
11:58 11.25 11.26 11.25 11.25 2.2K
11:59 11.24 11.24 11.23 11.24 1.8K
12:00 11.24 11.27 11.24 11.27 10.8K
12:01 11.28 11.28 11.26 11.26 8.1K
12:02 11.27 11.27 11.27 11.27 1.8K
12:03 11.27 11.30 11.27 11.30 19.1K
12:04 11.30 11.30 11.30 11.30 1.4K
12:05 11.30 11.30 11.28 11.28 5.2K
12:06 11.29 11.31 11.29 11.29 5.4K
12:07 11.30 11.30 11.28 11.28 8.8K
12:08 11.29 11.29 11.28 11.29 17.8K
12:09 11.28 11.29 11.28 11.29 5.5K
12:10 11.28 11.30 11.28 11.30 5.5K
12:11 11.31 11.33 11.31 11.33 6.9K
12:13 11.35 11.35 11.33 11.34 3.9K
12:14 11.34 11.35 11.33 11.35 2.9K
12:15 11.34 11.34 11.33 11.33 2.0K
12:16 11.35 11.37 11.35 11.36 9.1K
12:17 11.36 11.36 11.36 11.36 1.0K
12:18 11.35 11.35 11.34 11.35 1.9K
12:19 11.36 11.36 11.36 11.36 2.2K
12:20 11.36 11.37 11.36 11.37 3.9K
12:21 11.36 11.36 11.35 11.35 0.8K
12:22 11.36 11.37 11.36 11.37 3.1K
12:23 11.37 11.37 11.35 11.35 3.0K
12:24 11.36 11.38 11.36 11.37 5.3K
12:25 11.37 11.37 11.36 11.36 4.2K
12:26 11.35 11.36 11.35 11.36 5.3K
12:27 11.36 11.36 11.34 11.34 15.5K
12:28 11.33 11.33 11.33 11.33 0.3K
12:29 11.34 11.34 11.33 11.33 3.2K
12:30 11.33 11.33 11.33 11.33 2.2K
12:31 11.33 11.34 11.33 11.33 3.3K
12:32 11.33 11.33 11.32 11.32 3.4K
12:33 11.31 11.31 11.30 11.30 3.4K
12:34 11.29 11.31 11.29 11.31 5.8K
12:35 11.31 11.31 11.30 11.31 1.6K
12:36 11.31 11.31 11.30 11.30 1.1K
12:38 11.31 11.31 11.30 11.30 5.1K
12:39 11.29 11.29 11.27 11.27 2.0K
12:40 11.26 11.29 11.26 11.29 4.0K
12:41 11.28 11.28 11.27 11.27 1.4K
12:42 11.27 11.27 11.26 11.26 3.4K
12:43 11.26 11.26 11.24 11.24 1.4K
12:44 11.24 11.24 11.23 11.24 5.0K
12:45 11.25 11.25 11.25 11.25 2.1K
12:46 11.24 11.24 11.23 11.23 3.8K
12:47 11.22 11.23 11.22 11.23 2.3K
12:48 11.24 11.24 11.24 11.24 4.3K
12:49 11.23 11.23 11.22 11.22 3.0K
12:50 11.21 11.24 11.21 11.24 2.7K
12:51 11.24 11.24 11.24 11.24 0.5K
12:52 11.23 11.24 11.23 11.24 1.0K
12:53 11.25 11.27 11.25 11.27 6.7K
12:54 11.26 11.26 11.26 11.26 2.3K
12:55 11.26 11.28 11.26 11.28 2.1K
12:56 11.28 11.28 11.25 11.26 14.4K
12:57 11.26 11.26 11.24 11.24 3.2K
12:58 11.24 11.24 11.21 11.22 3.2K
12:59 11.22 11.22 11.21 11.21 1.1K
13:00 11.21 11.24 11.21 11.24 4.5K
13:01 11.24 11.24 11.21 11.21 2.6K
13:02 11.21 11.22 11.21 11.22 1.9K
13:03 11.22 11.23 11.21 11.23 3.5K
13:04 11.23 11.24 11.23 11.23 1.6K
13:05 11.24 11.24 11.24 11.24 1.6K
13:06 11.24 11.25 11.24 11.25 2.0K
13:07 11.24 11.25 11.24 11.25 2.4K
13:08 11.25 11.26 11.24 11.26 3.0K
13:09 11.26 11.27 11.24 11.24 3.3K
13:10 11.23 11.23 11.23 11.23 1.9K
13:11 11.25 11.27 11.25 11.27 2.1K
13:12 11.26 11.26 11.26 11.26 2.6K
13:13 11.27 11.27 11.26 11.26 3.2K
13:14 11.26 11.27 11.26 11.27 2.4K
13:15 11.26 11.28 11.26 11.27 3.0K
13:16 11.28 11.30 11.28 11.29 4.2K
13:17 11.29 11.29 11.28 11.28 3.5K
13:18 11.28 11.29 11.28 11.29 3.9K
13:19 11.30 11.30 11.30 11.30 0.7K
13:20 11.29 11.30 11.29 11.30 4.9K
13:21 11.30 11.32 11.30 11.32 10.9K
13:22 11.33 11.33 11.33 11.33 2.2K
13:23 11.33 11.35 11.33 11.33 5.7K
13:24 11.34 11.34 11.33 11.33 3.0K
13:26 11.35 11.37 11.35 11.37 4.1K
13:27 11.35 11.37 11.35 11.37 3.8K
13:28 11.37 11.38 11.37 11.38 1.7K
13:29 11.37 11.37 11.37 11.37 1.5K
13:30 11.38 11.39 11.38 11.38 18.5K
13:31 11.38 11.38 11.36 11.36 40.6K
13:32 11.36 11.39 11.36 11.39 17.0K
13:33 11.39 11.39 11.37 11.37 6.0K
13:34 11.37 11.37 11.36 11.36 3.6K
13:35 11.36 11.37 11.36 11.37 5.3K
13:36 11.37 11.37 11.36 11.36 2.1K
13:37 11.36 11.36 11.34 11.34 8.2K
13:38 11.33 11.35 11.33 11.35 6.4K
13:39 11.34 11.34 11.34 11.34 1.1K
13:40 11.33 11.34 11.32 11.33 7.2K
13:41 11.33 11.34 11.33 11.34 6.6K
13:43 11.34 11.36 11.34 11.35 7.6K
13:44 11.36 11.36 11.36 11.36 0.7K
13:45 11.36 11.37 11.36 11.37 2.2K
13:46 11.36 11.36 11.36 11.36 4.8K
13:47 11.36 11.36 11.36 11.36 3.1K
13:48 11.36 11.37 11.36 11.37 2.2K
13:49 11.37 11.39 11.37 11.39 14.4K
13:50 11.38 11.38 11.38 11.38 2.1K
13:51 11.38 11.38 11.38 11.38 1.4K
13:52 11.37 11.39 11.37 11.39 5.0K
13:53 11.39 11.40 11.39 11.39 17.2K
13:54 11.42 11.42 11.38 11.38 25.4K
13:55 11.38 11.38 11.37 11.37 6.0K
13:56 11.39 11.39 11.39 11.39 2.1K
13:57 11.39 11.40 11.39 11.40 7.5K
13:58 11.38 11.38 11.36 11.36 3.0K
13:59 11.37 11.39 11.37 11.39 2.3K
14:00 11.38 11.38 11.38 11.38 0.8K
14:01 11.37 11.39 11.37 11.39 13.4K
14:02 11.40 11.41 11.39 11.41 13.3K
14:03 11.40 11.41 11.40 11.41 19.1K
14:04 11.40 11.41 11.40 11.40 13.6K
14:05 11.40 11.40 11.40 11.40 4.8K
14:06 11.39 11.42 11.39 11.42 16.5K
14:07 11.42 11.42 11.42 11.42 4.7K
14:08 11.41 11.42 11.41 11.42 2.3K
14:09 11.41 11.42 11.41 11.42 4.3K
14:10 11.42 11.42 11.42 11.42 0.7K
14:11 11.41 11.41 11.41 11.41 2.6K
14:12 11.41 11.45 11.41 11.45 21.7K
14:13 11.45 11.45 11.45 11.45 4.1K
14:14 11.42 11.42 11.41 11.42 5.3K
14:15 11.42 11.44 11.42 11.44 3.7K
14:16 11.44 11.44 11.42 11.42 3.8K
14:17 11.42 11.42 11.42 11.42 2.3K
14:18 11.43 11.44 11.43 11.44 8.5K
14:19 11.44 11.44 11.43 11.43 3.8K
14:20 11.42 11.42 11.42 11.42 5.0K
14:21 11.42 11.42 11.41 11.41 2.4K
14:22 11.41 11.41 11.41 11.41 1.6K
14:23 11.41 11.41 11.39 11.39 10.0K
14:24 11.40 11.40 11.39 11.40 6.2K
14:25 11.40 11.40 11.39 11.40 2.1K
14:26 11.40 11.40 11.37 11.37 9.1K
14:27 11.38 11.38 11.37 11.38 4.6K
14:28 11.38 11.40 11.38 11.39 7.0K
14:29 11.41 11.41 11.41 11.41 2.6K
14:30 11.42 11.49 11.42 11.48 30.8K
14:31 11.48 11.52 11.48 11.52 8.4K
14:32 11.53 11.57 11.53 11.57 21.1K
14:33 11.56 11.58 11.56 11.56 9.6K
14:34 11.56 11.57 11.56 11.57 8.5K
14:35 11.58 11.60 11.57 11.58 23.4K
14:36 11.57 11.60 11.57 11.60 3.8K
14:37 11.60 11.60 11.59 11.59 5.5K
14:38 11.59 11.59 11.58 11.59 3.7K
14:39 11.58 11.59 11.58 11.59 5.7K
14:40 11.59 11.59 11.57 11.57 5.8K
14:41 11.59 11.59 11.58 11.59 5.6K
14:42 11.59 11.59 11.59 11.59 0.7K
14:43 11.60 11.62 11.60 11.62 5.5K
14:44 11.62 11.62 11.62 11.62 0.8K
14:45 11.61 11.63 11.61 11.61 5.8K
14:46 11.61 11.61 11.60 11.60 2.3K
14:47 11.59 11.61 11.59 11.60 1.0K
14:48 11.60 11.60 11.59 11.59 3.5K
14:49 11.57 11.57 11.57 11.57 1.9K
14:50 11.56 11.56 11.56 11.56 3.7K
14:51 11.56 11.56 11.56 11.56 3.2K
14:52 11.56 11.56 11.56 11.56 1.3K
14:53 11.56 11.56 11.56 11.56 0.4K
14:54 11.56 11.57 11.56 11.56 6.2K
14:55 11.55 11.56 11.55 11.55 2.7K
14:56 11.54 11.54 11.52 11.52 5.7K
14:57 11.52 11.52 11.51 11.51 2.5K
14:58 11.51 11.51 11.51 11.51 4.8K
14:59 11.51 11.51 11.51 11.50 9.5K
15:00 11.48 11.50 11.47 11.50 6.5K
15:01 11.49 11.49 11.45 11.45 6.1K
15:02 11.43 11.43 11.41 11.41 5.1K
15:03 11.42 11.42 11.40 11.40 7.7K
15:04 11.41 11.43 11.40 11.40 3.7K
15:05 11.40 11.42 11.40 11.42 6.3K
15:06 11.42 11.45 11.40 11.40 19.8K
15:07 11.40 11.40 11.38 11.39 11.3K
15:08 11.39 11.40 11.38 11.38 8.4K
15:09 11.38 11.39 11.38 11.38 3.2K
15:10 11.37 11.41 11.37 11.41 7.2K
15:11 11.40 11.41 11.40 11.41 6.1K
15:12 11.39 11.41 11.36 11.41 21.8K
15:13 11.41 11.42 11.41 11.41 3.8K
15:14 11.41 11.41 11.41 11.41 1.5K
15:15 11.41 11.44 11.41 11.44 5.5K
15:16 11.43 11.45 11.43 11.45 4.3K
15:17 11.45 11.45 11.43 11.43 2.4K
15:18 11.42 11.45 11.42 11.45 0.8K
15:19 11.45 11.45 11.44 11.45 2.4K
15:20 11.46 11.48 11.45 11.48 12.0K
15:21 11.47 11.47 11.47 11.47 1.5K
15:22 11.49 11.50 11.49 11.50 5.5K
15:23 11.49 11.49 11.48 11.48 2.2K
15:24 11.49 11.49 11.49 11.49 0.8K
15:25 11.49 11.49 11.48 11.48 3.9K
15:26 11.48 11.48 11.48 11.48 1.8K
15:27 11.47 11.49 11.47 11.49 9.4K
15:28 11.49 11.49 11.48 11.48 4.4K
15:29 11.47 11.47 11.47 11.47 3.2K
15:30 11.48 11.48 11.45 11.45 8.9K
15:31 11.45 11.45 11.41 11.41 5.3K
15:32 11.40 11.40 11.39 11.39 16.2K
15:33 11.39 11.39 11.34 11.34 41.3K
15:34 11.34 11.39 11.34 11.39 26.8K
15:35 11.38 11.38 11.37 11.38 6.4K
15:36 11.38 11.38 11.38 11.38 0.8K
15:37 11.37 11.37 11.37 11.37 18.2K
15:38 11.39 11.41 11.39 11.40 6.9K
15:39 11.41 11.41 11.40 11.40 3.5K
15:40 11.40 11.40 11.39 11.39 5.5K
15:41 11.38 11.38 11.38 11.38 3.7K
15:42 11.35 11.37 11.35 11.36 18.2K
15:43 11.36 11.38 11.35 11.38 10.5K
15:44 11.38 11.38 11.38 11.38 1.2K
15:45 11.39 11.39 11.38 11.39 6.1K
15:46 11.39 11.41 11.39 11.39 9.6K
15:47 11.39 11.39 11.39 11.39 62.8K
15:48 11.39 11.39 11.39 11.39 2.0K
15:49 11.39 11.39 11.39 11.39 14.1K
15:50 11.37 11.37 11.35 11.35 8.9K
15:51 11.36 11.36 11.35 11.36 17.4K
15:52 11.37 11.39 11.37 11.39 10.2K
15:53 11.38 11.39 11.36 11.39 18.6K
15:54 11.38 11.39 11.37 11.37 17.4K
15:55 11.36 11.37 11.35 11.36 24.3K
15:56 11.36 11.37 11.35 11.37 21.5K
15:57 11.37 11.37 11.31 11.31 30.6K
15:58 11.30 11.33 11.30 11.33 48.3K
15:59 11.30 11.32 11.30 11.30 388.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据