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 13.29 13.32 13.16 13.24 224.2K
09:31 13.33 13.37 13.23 13.34 32.7K
09:32 13.46 13.58 13.43 13.54 41.7K
09:33 13.58 13.67 13.53 13.67 62.4K
09:34 13.60 13.70 13.60 13.68 31.5K
09:35 13.65 13.73 13.63 13.71 63.2K
09:36 13.73 13.78 13.70 13.77 65.1K
09:37 13.74 14.04 13.74 14.02 138.6K
09:38 14.00 14.08 13.99 14.07 64.5K
09:39 14.03 14.10 14.00 14.03 50.3K
09:40 14.03 14.05 13.88 13.96 61.0K
09:41 13.96 14.00 13.90 13.94 39.4K
09:42 13.93 14.00 13.84 13.99 79.2K
09:43 13.97 13.98 13.82 13.87 51.4K
09:44 13.89 13.89 13.81 13.85 10.7K
09:45 13.82 13.86 13.73 13.73 71.0K
09:46 13.75 13.75 13.54 13.61 126.1K
09:47 13.61 13.69 13.61 13.68 25.1K
09:48 13.65 13.65 13.54 13.64 116.1K
09:49 13.56 13.68 13.56 13.66 22.9K
09:50 13.68 13.68 13.58 13.58 16.8K
09:51 13.61 13.72 13.58 13.66 37.6K
09:52 13.60 13.79 13.60 13.76 45.7K
09:53 13.78 13.78 13.72 13.76 21.4K
09:54 13.73 13.73 13.67 13.71 18.9K
09:55 13.70 13.73 13.70 13.71 16.5K
09:56 13.72 13.75 13.70 13.75 9.0K
09:57 13.75 13.87 13.75 13.86 28.8K
09:58 13.83 13.93 13.83 13.85 51.6K
09:59 13.84 13.91 13.84 13.87 56.4K
10:00 13.87 13.89 13.78 13.82 114.9K
10:01 13.82 13.85 13.80 13.85 41.0K
10:02 13.85 13.85 13.79 13.82 19.6K
10:03 13.82 13.85 13.79 13.81 41.2K
10:04 13.82 13.83 13.78 13.78 21.7K
10:05 13.78 13.82 13.77 13.77 18.7K
10:06 13.81 13.81 13.76 13.76 32.1K
10:07 13.77 13.83 13.75 13.79 51.7K
10:08 13.78 13.78 13.56 13.56 98.2K
10:09 13.58 13.58 13.52 13.54 35.8K
10:10 13.51 13.60 13.44 13.60 83.7K
10:11 13.60 13.69 13.59 13.69 23.5K
10:12 13.70 13.70 13.63 13.63 39.3K
10:13 13.63 13.64 13.60 13.60 2.6K
10:14 13.57 13.61 13.57 13.59 18.5K
10:15 13.59 13.59 13.54 13.54 64.2K
10:16 13.49 13.52 13.49 13.52 10.7K
10:17 13.51 13.53 13.49 13.51 4.8K
10:18 13.51 13.53 13.49 13.51 6.4K
10:19 13.53 13.60 13.53 13.59 21.6K
10:20 13.58 13.58 13.58 13.58 2.5K
10:21 13.61 13.61 13.55 13.55 8.4K
10:22 13.57 13.62 13.56 13.62 9.4K
10:23 13.65 13.65 13.61 13.61 8.4K
10:24 13.62 13.63 13.62 13.63 4.1K
10:25 13.63 13.65 13.63 13.65 14.7K
10:26 13.65 13.68 13.65 13.65 26.0K
10:27 13.65 13.66 13.62 13.64 2.8K
10:28 13.63 13.63 13.58 13.58 13.6K
10:29 13.58 13.61 13.55 13.61 18.9K
10:30 13.60 13.60 13.59 13.59 8.3K
10:31 13.61 13.61 13.59 13.59 2.0K
10:32 13.59 13.67 13.59 13.67 16.2K
10:33 13.65 13.66 13.62 13.64 5.8K
10:34 13.64 13.69 13.63 13.69 9.2K
10:35 13.69 13.72 13.67 13.70 11.2K
10:36 13.68 13.68 13.65 13.67 12.5K
10:37 13.63 13.67 13.62 13.62 8.5K
10:38 13.61 13.63 13.61 13.63 3.6K
10:39 13.62 13.65 13.61 13.61 5.8K
10:40 13.62 13.63 13.61 13.63 3.8K
10:41 13.65 13.67 13.64 13.67 5.3K
10:42 13.66 13.69 13.66 13.69 15.1K
10:43 13.67 13.69 13.67 13.69 8.1K
10:44 13.70 13.71 13.70 13.70 5.6K
10:45 13.67 13.68 13.66 13.66 6.7K
10:46 13.66 13.73 13.65 13.70 19.2K
10:47 13.71 13.71 13.66 13.66 10.8K
10:48 13.67 13.70 13.66 13.69 21.7K
10:49 13.70 13.70 13.67 13.67 3.5K
10:50 13.68 13.68 13.66 13.66 18.3K
10:51 13.66 13.71 13.66 13.67 4.4K
10:52 13.69 13.70 13.66 13.69 34.0K
10:53 13.72 13.72 13.70 13.71 3.5K
10:54 13.69 13.70 13.67 13.68 37.3K
10:55 13.69 13.69 13.64 13.65 9.6K
10:56 13.70 13.71 13.69 13.69 4.4K
10:57 13.69 13.70 13.69 13.70 1.0K
10:58 13.71 13.73 13.70 13.73 35.7K
10:59 13.73 13.73 13.73 13.73 22.1K
11:00 13.72 13.73 13.67 13.67 11.9K
11:01 13.70 13.73 13.69 13.73 29.5K
11:02 13.72 13.79 13.72 13.79 57.7K
11:03 13.77 13.77 13.72 13.77 23.7K
11:04 13.77 13.84 13.77 13.83 19.8K
11:05 13.84 13.84 13.84 13.84 11.0K
11:06 13.86 13.89 13.85 13.89 51.0K
11:07 13.87 13.88 13.85 13.88 12.2K
11:08 13.89 13.89 13.85 13.85 10.2K
11:09 13.84 13.87 13.83 13.86 7.2K
11:10 13.84 13.86 13.84 13.84 8.6K
11:11 13.86 13.86 13.82 13.82 8.0K
11:12 13.84 13.85 13.81 13.85 5.7K
11:13 13.85 13.85 13.83 13.85 10.4K
11:14 13.84 13.86 13.83 13.85 7.7K
11:15 13.87 13.87 13.84 13.85 5.7K
11:16 13.83 13.88 13.83 13.87 9.6K
11:17 13.86 13.86 13.85 13.85 3.1K
11:18 13.85 13.87 13.85 13.85 6.1K
11:19 13.84 13.86 13.83 13.83 6.1K
11:20 13.84 13.85 13.83 13.84 48.4K
11:21 13.85 13.89 13.84 13.84 38.7K
11:22 13.86 13.88 13.85 13.87 8.3K
11:23 13.86 13.92 13.86 13.92 16.5K
11:24 13.89 13.92 13.89 13.91 10.9K
11:25 13.90 13.91 13.87 13.89 15.5K
11:26 13.90 13.90 13.86 13.89 9.6K
11:27 13.88 13.89 13.87 13.87 12.3K
11:28 13.87 13.87 13.85 13.86 4.9K
11:29 13.85 13.89 13.85 13.88 10.1K
11:30 13.88 13.88 13.86 13.88 34.0K
11:31 13.86 13.86 13.84 13.85 69.5K
11:32 13.84 13.86 13.84 13.85 25.0K
11:33 13.86 13.86 13.84 13.85 4.4K
11:34 13.84 13.84 13.79 13.79 13.5K
11:35 13.76 13.79 13.73 13.77 17.2K
11:36 13.76 13.77 13.75 13.77 5.1K
11:37 13.80 13.81 13.79 13.81 62.9K
11:38 13.81 13.83 13.81 13.83 4.4K
11:39 13.83 13.84 13.82 13.83 11.5K
11:40 13.83 13.84 13.82 13.82 8.9K
11:41 13.82 13.83 13.82 13.82 5.0K
11:42 13.82 13.82 13.77 13.77 3.6K
11:43 13.77 13.78 13.76 13.77 2.5K
11:44 13.78 13.82 13.78 13.82 4.5K
11:45 13.81 13.81 13.79 13.80 55.6K
11:46 13.80 13.80 13.79 13.79 2.7K
11:47 13.80 13.81 13.77 13.81 23.7K
11:48 13.81 13.82 13.79 13.82 22.9K
11:49 13.81 13.82 13.80 13.81 9.4K
11:50 13.79 13.83 13.79 13.83 8.7K
11:51 13.81 13.83 13.81 13.82 6.4K
11:52 13.80 13.83 13.79 13.83 7.7K
11:53 13.84 13.85 13.81 13.84 3.5K
11:54 13.84 13.88 13.84 13.88 3.8K
11:55 13.87 13.88 13.86 13.86 6.7K
11:56 13.87 13.87 13.85 13.85 4.5K
11:57 13.88 13.88 13.87 13.88 4.5K
11:58 13.88 13.94 13.87 13.93 30.3K
11:59 13.95 13.95 13.93 13.93 13.6K
12:00 13.92 13.97 13.92 13.97 41.3K
12:01 13.99 14.00 13.97 13.97 11.8K
12:02 13.97 13.98 13.95 13.95 12.2K
12:03 13.94 13.96 13.92 13.96 6.0K
12:04 13.96 13.96 13.95 13.95 19.5K
12:05 13.94 13.95 13.93 13.94 4.1K
12:06 13.94 13.95 13.93 13.94 22.3K
12:07 13.94 13.94 13.93 13.94 26.5K
12:08 13.96 13.96 13.91 13.92 33.9K
12:09 13.93 13.95 13.93 13.94 5.4K
12:10 13.93 13.94 13.93 13.94 10.3K
12:11 13.94 13.95 13.94 13.95 2.3K
12:12 13.95 13.95 13.95 13.95 16.6K
12:13 13.95 13.98 13.95 13.97 35.1K
12:14 13.98 14.00 13.98 13.99 15.5K
12:15 13.99 13.99 13.97 13.97 8.7K
12:16 13.97 13.98 13.90 13.90 18.5K
12:17 13.93 13.95 13.93 13.93 4.6K
12:18 13.93 13.93 13.90 13.90 7.4K
12:19 13.90 13.90 13.87 13.87 11.6K
12:20 13.86 13.86 13.84 13.84 6.7K
12:21 13.84 13.84 13.82 13.82 5.6K
12:22 13.82 13.84 13.81 13.82 7.0K
12:23 13.82 13.85 13.81 13.83 6.0K
12:24 13.83 13.83 13.78 13.78 5.3K
12:25 13.76 13.77 13.76 13.77 7.4K
12:26 13.77 13.78 13.74 13.75 9.3K
12:27 13.73 13.74 13.72 13.72 4.4K
12:28 13.72 13.73 13.71 13.73 4.9K
12:29 13.73 13.75 13.72 13.73 9.8K
12:30 13.73 13.74 13.70 13.70 9.8K
12:31 13.70 13.70 13.67 13.67 3.9K
12:32 13.65 13.69 13.65 13.69 53.1K
12:33 13.68 13.68 13.67 13.67 15.8K
12:34 13.67 13.68 13.67 13.68 29.7K
12:35 13.69 13.69 13.67 13.68 7.3K
12:36 13.68 13.68 13.65 13.65 8.8K
12:37 13.65 13.74 13.65 13.74 14.9K
12:38 13.74 13.74 13.73 13.74 15.2K
12:39 13.73 13.74 13.71 13.73 6.4K
12:40 13.70 13.72 13.69 13.72 6.4K
12:41 13.69 13.72 13.69 13.71 6.6K
12:42 13.71 13.71 13.69 13.70 6.5K
12:43 13.69 13.70 13.69 13.69 3.8K
12:44 13.69 13.69 13.66 13.66 19.3K
12:45 13.66 13.66 13.63 13.63 14.0K
12:46 13.64 13.67 13.64 13.66 13.9K
12:47 13.69 13.69 13.68 13.69 15.0K
12:48 13.71 13.71 13.68 13.68 5.5K
12:49 13.68 13.71 13.67 13.71 5.7K
12:50 13.74 13.74 13.71 13.74 36.7K
12:51 13.73 13.74 13.72 13.73 15.9K
12:52 13.73 13.75 13.73 13.75 14.6K
12:53 13.74 13.75 13.72 13.73 22.3K
12:54 13.73 13.76 13.73 13.76 15.5K
12:55 13.76 13.77 13.74 13.74 15.3K
12:56 13.74 13.74 13.73 13.74 30.2K
12:57 13.73 13.75 13.73 13.75 28.2K
12:58 13.75 13.76 13.74 13.75 50.7K
12:59 13.75 13.77 13.73 13.77 68.6K
13:00 13.77 13.77 13.77 13.77 201.4K
15:59 13.77 13.77 13.77 13.77 16.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据