Bitdeer Technologies Group

BTDR
🏛️ 美国 →
17.60
最后更新: 2025-10-02
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 13.75 13.88 13.75 13.88 35.0K
09:31 13.95 13.95 13.87 13.87 0.6K
09:32 13.87 13.87 13.81 13.83 3.3K
09:33 13.87 13.87 13.86 13.87 2.9K
09:34 13.87 13.89 13.84 13.84 6.4K
09:35 13.85 13.90 13.85 13.90 13.8K
09:36 13.88 13.90 13.86 13.90 11.3K
09:37 13.89 14.08 13.89 14.08 78.2K
09:38 14.08 14.10 14.05 14.05 8.0K
09:39 14.06 14.15 14.06 14.15 8.4K
09:40 14.14 14.26 14.14 14.24 32.7K
09:41 14.25 14.27 14.25 14.26 26.7K
09:42 14.26 14.29 14.19 14.29 53.8K
09:43 14.29 14.35 14.29 14.35 15.3K
09:44 14.35 14.36 14.33 14.36 9.8K
09:45 14.35 14.36 14.23 14.25 30.8K
09:46 14.22 14.23 14.17 14.20 14.6K
09:47 14.18 14.22 14.18 14.20 44.2K
09:48 14.22 14.22 14.14 14.14 29.8K
09:49 14.14 14.15 14.12 14.12 10.3K
09:50 14.11 14.14 14.07 14.08 10.5K
09:51 14.16 14.17 14.13 14.16 20.5K
09:52 14.13 14.17 14.13 14.17 47.3K
09:53 14.18 14.18 14.10 14.10 14.8K
09:54 14.09 14.15 14.09 14.15 11.7K
09:55 14.15 14.15 14.11 14.11 8.1K
09:56 14.15 14.15 14.10 14.12 3.5K
09:57 14.09 14.15 14.09 14.15 6.4K
09:58 14.15 14.17 14.14 14.16 7.0K
09:59 14.17 14.17 14.15 14.17 5.9K
10:00 14.21 14.28 14.19 14.25 43.3K
10:01 14.26 14.28 14.26 14.28 6.2K
10:02 14.27 14.28 14.26 14.28 15.6K
10:03 14.26 14.27 14.26 14.27 3.2K
10:04 14.25 14.28 14.24 14.24 7.1K
10:05 14.25 14.31 14.25 14.31 16.0K
10:06 14.31 14.34 14.31 14.34 10.3K
10:07 14.33 14.33 14.27 14.27 13.1K
10:08 14.28 14.31 14.26 14.31 6.4K
10:09 14.31 14.32 14.27 14.28 38.2K
10:10 14.25 14.27 14.24 14.27 18.5K
10:11 14.25 14.29 14.25 14.29 3.5K
10:12 14.28 14.31 14.28 14.30 20.0K
10:13 14.30 14.30 14.28 14.29 11.3K
10:14 14.34 14.34 14.28 14.28 3.8K
10:15 14.29 14.30 14.25 14.25 3.3K
10:16 14.24 14.27 14.21 14.27 8.6K
10:17 14.26 14.29 14.26 14.29 15.1K
10:18 14.25 14.25 14.22 14.22 36.2K
10:19 14.20 14.20 14.18 14.19 12.1K
10:20 14.19 14.19 14.16 14.17 4.5K
10:21 14.17 14.17 14.10 14.12 33.0K
10:22 14.12 14.17 14.12 14.15 12.6K
10:23 14.13 14.13 14.10 14.10 38.3K
10:24 14.08 14.08 14.05 14.06 10.7K
10:25 14.04 14.05 13.97 13.97 28.8K
10:26 14.02 14.03 13.92 13.92 66.4K
10:27 13.93 13.98 13.93 13.98 3.5K
10:28 13.98 13.98 13.92 13.92 4.8K
10:29 13.91 13.91 13.91 13.91 2.0K
10:30 13.90 13.97 13.90 13.95 7.3K
10:31 13.92 13.95 13.87 13.87 31.3K
10:32 13.86 13.87 13.84 13.87 6.9K
10:33 13.88 13.90 13.88 13.90 3.0K
10:34 13.90 13.90 13.88 13.88 3.3K
10:35 13.88 13.91 13.88 13.91 14.1K
10:36 14.01 14.01 13.95 13.95 70.4K
10:37 13.96 13.97 13.95 13.95 2.0K
10:38 13.93 13.94 13.92 13.92 4.3K
10:39 13.95 14.05 13.93 14.05 48.0K
10:40 14.03 14.04 14.02 14.04 5.2K
10:41 14.04 14.04 14.03 14.03 5.4K
10:42 14.04 14.04 14.02 14.03 2.8K
10:43 14.03 14.04 13.99 13.99 6.3K
10:44 13.99 14.00 13.99 13.99 1.8K
10:45 13.99 14.00 13.97 13.97 5.4K
10:46 13.96 13.96 13.95 13.95 2.8K
10:47 13.94 13.95 13.94 13.95 4.6K
10:48 13.95 13.97 13.95 13.97 2.4K
10:49 13.97 13.98 13.96 13.96 2.4K
10:50 13.97 14.01 13.97 13.99 4.1K
10:51 14.00 14.00 13.98 13.98 1.6K
10:52 13.96 13.99 13.96 13.99 3.6K
10:53 13.98 13.98 13.98 13.98 1.0K
10:54 13.97 13.98 13.97 13.97 5.8K
10:56 13.98 13.99 13.98 13.98 1.6K
10:57 13.98 14.02 13.97 14.00 13.2K
10:58 13.99 13.99 13.95 13.95 18.7K
10:59 13.93 13.93 13.91 13.92 8.7K
11:00 13.93 13.93 13.87 13.90 19.7K
11:01 13.90 13.91 13.89 13.91 7.5K
11:02 13.92 13.93 13.92 13.92 2.5K
11:03 13.92 13.94 13.92 13.94 4.9K
11:04 13.92 13.92 13.91 13.91 2.8K
11:05 13.91 13.91 13.90 13.90 3.9K
11:06 13.89 13.92 13.89 13.91 3.9K
11:07 13.90 13.90 13.90 13.90 1.2K
11:08 13.89 13.89 13.88 13.88 0.7K
11:09 13.89 13.89 13.89 13.89 1.8K
11:10 13.88 13.90 13.88 13.90 2.6K
11:11 13.91 13.93 13.91 13.93 2.3K
11:12 13.93 13.93 13.88 13.88 3.3K
11:13 13.89 13.89 13.86 13.86 4.0K
11:14 13.85 13.85 13.85 13.85 0.3K
11:15 13.84 13.84 13.76 13.77 53.3K
11:16 13.79 13.82 13.78 13.80 11.0K
11:17 13.81 13.81 13.79 13.79 3.3K
11:18 13.78 13.78 13.76 13.77 8.7K
11:19 13.77 13.77 13.75 13.75 5.9K
11:20 13.73 13.73 13.67 13.67 67.3K
11:21 13.67 13.67 13.65 13.65 5.7K
11:22 13.65 13.68 13.65 13.67 10.0K
11:23 13.67 13.68 13.67 13.67 3.3K
11:24 13.67 13.70 13.67 13.70 3.1K
11:25 13.71 13.71 13.70 13.70 10.9K
11:26 13.70 13.70 13.68 13.69 4.4K
11:27 13.69 13.69 13.69 13.69 6.5K
11:29 13.68 13.68 13.67 13.68 15.9K
11:30 13.65 13.65 13.64 13.65 6.2K
11:31 13.67 13.70 13.67 13.70 3.2K
11:32 13.71 13.74 13.70 13.74 89.3K
11:33 13.74 13.75 13.71 13.75 14.1K
11:34 13.75 13.76 13.70 13.70 80.2K
11:35 13.69 13.69 13.69 13.69 18.0K
11:36 13.69 13.70 13.69 13.70 4.1K
11:37 13.70 13.70 13.68 13.68 7.1K
11:38 13.68 13.68 13.68 13.68 2.6K
11:39 13.67 13.68 13.66 13.68 13.2K
11:40 13.68 13.70 13.68 13.68 3.2K
11:41 13.68 13.73 13.68 13.73 4.8K
11:42 13.72 13.72 13.71 13.71 4.4K
11:43 13.71 13.71 13.69 13.69 4.1K
11:44 13.69 13.70 13.69 13.70 3.0K
11:45 13.70 13.70 13.66 13.66 10.2K
11:46 13.70 13.72 13.69 13.72 7.0K
11:47 13.72 13.72 13.71 13.71 2.1K
11:48 13.71 13.72 13.71 13.72 13.6K
11:49 13.71 13.71 13.70 13.71 4.2K
11:50 13.72 13.72 13.70 13.70 2.8K
11:51 13.69 13.80 13.69 13.79 78.2K
11:52 13.78 13.79 13.76 13.78 9.5K
11:53 13.79 13.79 13.78 13.79 7.6K
11:54 13.79 13.79 13.77 13.79 5.9K
11:55 13.79 13.81 13.79 13.81 4.6K
11:56 13.81 13.85 13.81 13.84 7.7K
11:57 13.83 13.84 13.83 13.83 5.6K
11:58 13.83 13.85 13.83 13.84 3.3K
11:59 13.85 13.85 13.81 13.81 6.5K
12:00 13.82 13.82 13.79 13.79 2.3K
12:01 13.81 13.81 13.80 13.80 2.8K
12:02 13.78 13.78 13.77 13.78 2.5K
12:03 13.79 13.81 13.79 13.81 5.0K
12:04 13.79 13.82 13.79 13.82 9.6K
12:05 13.83 13.85 13.83 13.85 13.2K
12:06 13.85 13.87 13.85 13.87 7.6K
12:07 13.86 13.88 13.85 13.86 6.4K
12:08 13.86 13.87 13.86 13.86 3.7K
12:09 13.88 13.88 13.86 13.88 79.3K
12:10 13.88 13.88 13.88 13.88 2.5K
12:11 13.89 13.89 13.88 13.88 3.7K
12:12 13.88 13.88 13.86 13.86 4.6K
12:13 13.86 13.86 13.85 13.86 9.8K
12:14 13.86 13.90 13.85 13.89 7.4K
12:15 13.90 13.90 13.87 13.87 11.6K
12:16 13.87 13.87 13.87 13.87 1.0K
12:17 13.85 13.85 13.81 13.82 7.4K
12:18 13.83 13.85 13.83 13.84 7.8K
12:19 13.84 13.84 13.83 13.83 2.0K
12:20 13.84 13.84 13.84 13.84 3.1K
12:21 13.84 13.84 13.83 13.83 1.5K
12:22 13.82 13.82 13.81 13.81 2.8K
12:23 13.80 13.80 13.78 13.78 1.5K
12:24 13.78 13.79 13.78 13.79 2.2K
12:25 13.79 13.79 13.78 13.78 1.7K
12:26 13.78 13.83 13.78 13.83 3.8K
12:27 13.82 13.82 13.82 13.82 1.0K
12:28 13.83 13.87 13.83 13.87 3.9K
12:29 13.86 13.86 13.83 13.83 1.8K
12:30 13.81 13.81 13.77 13.77 3.1K
12:31 13.76 13.77 13.76 13.77 3.4K
12:32 13.76 13.78 13.76 13.78 4.1K
12:33 13.76 13.76 13.76 13.76 1.5K
12:34 13.75 13.75 13.73 13.73 3.0K
12:35 13.72 13.73 13.72 13.73 6.0K
12:36 13.73 13.75 13.71 13.75 5.7K
12:38 13.76 13.78 13.76 13.77 5.4K
12:39 13.78 13.78 13.75 13.75 4.0K
12:40 13.75 13.76 13.75 13.76 1.9K
12:41 13.75 13.75 13.75 13.75 2.6K
12:42 13.75 13.75 13.75 13.75 0.7K
12:43 13.75 13.75 13.74 13.74 1.8K
12:44 13.75 13.78 13.75 13.77 4.0K
12:45 13.76 13.76 13.76 13.76 1.0K
12:46 13.75 13.75 13.75 13.75 1.3K
12:47 13.75 13.77 13.75 13.77 1.8K
12:48 13.76 13.76 13.76 13.76 1.3K
12:49 13.77 13.77 13.77 13.77 1.6K
12:50 13.77 13.78 13.77 13.78 2.4K
12:51 13.77 13.77 13.76 13.76 2.5K
12:52 13.75 13.75 13.75 13.75 1.2K
12:53 13.75 13.75 13.75 13.75 0.4K
12:54 13.74 13.74 13.74 13.74 0.7K
12:55 13.73 13.73 13.69 13.69 6.7K
12:56 13.68 13.69 13.68 13.69 2.5K
12:57 13.69 13.69 13.68 13.68 7.8K
12:58 13.68 13.68 13.67 13.67 0.9K
12:59 13.66 13.67 13.63 13.65 23.4K
13:00 13.66 13.66 13.64 13.64 3.1K
13:01 13.63 13.63 13.63 13.63 2.4K
13:02 13.64 13.64 13.64 13.64 1.1K
13:03 13.67 13.67 13.65 13.65 2.9K
13:04 13.64 13.64 13.64 13.64 2.5K
13:05 13.65 13.65 13.65 13.65 0.7K
13:06 13.64 13.64 13.64 13.64 0.9K
13:07 13.64 13.64 13.63 13.63 4.5K
13:08 13.61 13.61 13.61 13.61 9.3K
13:09 13.62 13.62 13.62 13.62 0.2K
13:10 13.61 13.61 13.60 13.60 11.6K
13:11 13.61 13.64 13.61 13.64 2.9K
13:12 13.64 13.64 13.64 13.64 1.3K
13:13 13.65 13.65 13.64 13.64 11.1K
13:14 13.64 13.65 13.64 13.65 4.8K
13:15 13.65 13.65 13.63 13.63 1.8K
13:16 13.61 13.62 13.61 13.62 0.8K
13:17 13.62 13.63 13.62 13.62 2.3K
13:18 13.62 13.62 13.62 13.62 2.0K
13:19 13.62 13.62 13.61 13.62 3.3K
13:21 13.63 13.64 13.63 13.64 1.6K
13:22 13.64 13.64 13.64 13.64 1.3K
13:23 13.64 13.64 13.64 13.64 0.2K
13:24 13.64 13.64 13.60 13.62 6.7K
13:25 13.62 13.62 13.61 13.61 1.8K
13:26 13.61 13.61 13.61 13.61 1.4K
13:27 13.61 13.65 13.61 13.65 2.7K
13:28 13.64 13.65 13.64 13.65 1.0K
13:29 13.63 13.63 13.63 13.63 1.5K
13:30 13.64 13.64 13.64 13.64 2.0K
13:31 13.61 13.61 13.59 13.59 1.8K
13:32 13.58 13.58 13.58 13.58 0.7K
13:33 13.60 13.60 13.57 13.57 6.4K
13:34 13.58 13.58 13.58 13.58 0.6K
13:35 13.59 13.62 13.59 13.62 2.2K
13:36 13.61 13.61 13.59 13.59 2.2K
13:37 13.60 13.60 13.60 13.60 9.0K
13:38 13.60 13.60 13.60 13.60 2.5K
13:39 13.61 13.61 13.60 13.60 1.0K
13:40 13.59 13.60 13.59 13.60 1.1K
13:41 13.61 13.61 13.61 13.61 2.7K
13:42 13.62 13.63 13.62 13.62 2.8K
13:43 13.62 13.62 13.61 13.61 4.0K
13:44 13.63 13.63 13.63 13.63 1.1K
13:46 13.63 13.64 13.63 13.64 3.0K
13:47 13.65 13.65 13.65 13.65 0.1K
13:48 13.64 13.66 13.64 13.66 12.2K
13:49 13.68 13.70 13.68 13.69 6.1K
13:50 13.69 13.72 13.69 13.72 4.1K
13:51 13.71 13.72 13.71 13.71 3.2K
13:52 13.71 13.71 13.71 13.71 2.5K
13:53 13.70 13.70 13.70 13.70 2.6K
13:54 13.69 13.70 13.69 13.70 1.3K
13:55 13.69 13.69 13.62 13.62 17.7K
13:56 13.62 13.64 13.62 13.64 2.4K
13:57 13.64 13.64 13.64 13.64 0.6K
13:58 13.62 13.62 13.61 13.61 3.3K
13:59 13.62 13.62 13.62 13.62 1.9K
14:01 13.60 13.61 13.60 13.61 5.1K
14:02 13.62 13.62 13.62 13.62 0.6K
14:03 13.60 13.60 13.60 13.60 0.8K
14:04 13.61 13.63 13.61 13.63 2.0K
14:06 13.63 13.63 13.63 13.63 1.1K
14:07 13.61 13.61 13.60 13.60 2.9K
14:08 13.60 13.60 13.58 13.59 0.9K
14:09 13.53 13.54 13.53 13.53 9.8K
14:10 13.52 13.53 13.52 13.52 4.0K
14:11 13.51 13.52 13.51 13.52 3.1K
14:12 13.53 13.55 13.53 13.55 4.6K
14:13 13.54 13.54 13.54 13.54 2.0K
14:14 13.51 13.54 13.51 13.54 39.0K
14:15 13.52 13.52 13.52 13.52 10.6K
14:16 13.53 13.53 13.53 13.53 1.4K
14:17 13.65 13.70 13.64 13.70 52.1K
14:18 13.69 13.70 13.67 13.68 19.2K
14:19 13.69 13.69 13.69 13.69 0.4K
14:20 13.69 13.70 13.69 13.70 5.6K
14:21 13.70 13.70 13.70 13.70 1.7K
14:22 13.71 13.71 13.69 13.69 3.9K
14:23 13.69 13.69 13.69 13.69 3.2K
14:24 13.71 13.73 13.70 13.73 18.4K
14:25 13.73 13.74 13.72 13.72 5.4K
14:26 13.70 13.70 13.70 13.70 1.8K
14:27 13.71 13.72 13.70 13.72 9.0K
14:28 13.73 13.73 13.71 13.73 4.7K
14:29 13.72 13.72 13.72 13.72 1.1K
14:30 13.72 13.72 13.70 13.70 3.2K
14:31 13.69 13.69 13.69 13.69 1.1K
14:32 13.69 13.70 13.69 13.70 4.1K
14:33 13.72 13.73 13.72 13.73 27.9K
14:35 13.71 13.71 13.71 13.71 1.5K
14:36 13.71 13.71 13.70 13.70 3.4K
14:37 13.69 13.70 13.69 13.70 1.7K
14:38 13.71 13.72 13.71 13.71 14.2K
14:39 13.72 13.72 13.72 13.72 1.0K
14:40 13.71 13.71 13.71 13.71 1.4K
14:41 13.71 13.71 13.71 13.71 0.7K
14:42 13.71 13.71 13.71 13.71 2.2K
14:43 13.70 13.70 13.70 13.70 1.1K
14:44 13.69 13.69 13.68 13.68 1.7K
14:45 13.65 13.66 13.64 13.64 5.2K
14:46 13.60 13.61 13.60 13.61 1.0K
14:47 13.61 13.63 13.61 13.63 2.3K
14:48 13.63 13.63 13.62 13.62 1.1K
14:49 13.61 13.61 13.60 13.60 2.0K
14:50 13.60 13.62 13.60 13.62 3.7K
14:51 13.62 13.62 13.61 13.61 1.2K
14:52 13.61 13.61 13.61 13.61 3.0K
14:53 13.62 13.62 13.62 13.62 0.1K
14:54 13.61 13.61 13.61 13.61 1.1K
14:55 13.61 13.61 13.61 13.61 2.1K
14:56 13.62 13.62 13.62 13.62 1.7K
14:57 13.63 13.63 13.61 13.61 1.2K
14:58 13.60 13.60 13.59 13.59 2.3K
14:59 13.59 13.60 13.59 13.60 1.2K
15:00 13.60 13.63 13.60 13.62 5.4K
15:01 13.61 13.61 13.61 13.61 1.6K
15:02 13.62 13.62 13.62 13.62 0.5K
15:03 13.63 13.63 13.63 13.63 1.9K
15:04 13.62 13.62 13.61 13.61 2.2K
15:05 13.60 13.60 13.59 13.59 2.1K
15:06 13.60 13.61 13.60 13.61 1.7K
15:07 13.60 13.60 13.59 13.59 2.0K
15:08 13.59 13.59 13.58 13.58 1.8K
15:09 13.59 13.59 13.58 13.59 3.9K
15:10 13.59 13.59 13.59 13.59 1.7K
15:11 13.60 13.60 13.58 13.58 3.4K
15:12 13.60 13.60 13.60 13.60 0.8K
15:13 13.59 13.59 13.59 13.59 6.4K
15:14 13.60 13.60 13.59 13.59 2.0K
15:15 13.59 13.59 13.56 13.56 5.4K
15:16 13.57 13.57 13.57 13.57 2.1K
15:17 13.57 13.57 13.57 13.57 0.3K
15:18 13.56 13.58 13.56 13.58 1.5K
15:19 13.58 13.58 13.57 13.57 2.6K
15:20 13.58 13.58 13.58 13.58 3.6K
15:21 13.57 13.57 13.57 13.57 1.4K
15:22 13.57 13.57 13.55 13.56 3.7K
15:23 13.54 13.54 13.54 13.54 1.7K
15:24 13.54 13.54 13.53 13.53 1.6K
15:25 13.54 13.54 13.54 13.54 1.1K
15:26 13.53 13.53 13.51 13.51 3.7K
15:27 13.51 13.52 13.50 13.52 2.0K
15:28 13.53 13.53 13.53 13.53 3.3K
15:29 13.52 13.52 13.51 13.51 32.3K
15:30 13.51 13.52 13.51 13.52 2.8K
15:31 13.52 13.52 13.51 13.51 2.4K
15:32 13.51 13.51 13.49 13.49 9.1K
15:33 13.48 13.48 13.48 13.48 1.4K
15:34 13.48 13.49 13.48 13.49 3.3K
15:35 13.49 13.49 13.49 13.49 4.2K
15:36 13.48 13.52 13.48 13.52 12.3K
15:37 13.51 13.54 13.51 13.54 8.0K
15:38 13.55 13.55 13.55 13.55 1.9K
15:39 13.56 13.56 13.55 13.56 2.2K
15:40 13.56 13.56 13.55 13.56 2.2K
15:41 13.55 13.56 13.55 13.56 2.8K
15:42 13.57 13.57 13.56 13.57 4.4K
15:43 13.57 13.58 13.57 13.58 9.4K
15:44 13.58 13.58 13.58 13.58 2.3K
15:45 13.59 13.59 13.58 13.58 3.6K
15:46 13.59 13.61 13.58 13.61 16.3K
15:47 13.61 13.63 13.61 13.63 15.4K
15:48 13.63 13.63 13.63 13.63 0.4K
15:49 13.62 13.63 13.62 13.62 5.4K
15:50 13.66 13.71 13.66 13.71 12.1K
15:51 13.69 13.72 13.69 13.72 9.3K
15:52 13.72 13.72 13.70 13.71 36.3K
15:53 13.71 13.72 13.71 13.72 11.3K
15:54 13.71 13.71 13.69 13.70 20.4K
15:55 13.67 13.69 13.67 13.69 13.3K
15:56 13.69 13.72 13.68 13.68 46.2K
15:57 13.68 13.69 13.67 13.69 65.7K
15:58 13.69 13.69 13.68 13.68 41.7K
15:59 13.68 13.68 13.66 13.68 1,613.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据