QN
QNT
Quant · Quant · QNT_USDT
146.37
-5.85%
实时推送连接中
24小时最高
160.95
24小时最低
138.77
24小时涨跌额
-9.09
24小时涨跌幅
-5.85%
24小时成交额
2.61M
实时数据更新时间
2026-11-15 15:19:00
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-11-15 15:17 | 146.43 | 146.43 | 146.35 | 146.35 | 92.09 |
| 2026-11-15 15:16 | 146.12 | 146.37 | 146.04 | 146.32 | 486.48 |
| 2026-11-15 15:15 | 145.83 | 146.26 | 145.83 | 146.26 | 188.74 |
| 2026-11-15 15:14 | 145.85 | 145.93 | 145.77 | 145.77 | 1.10K |
| 2026-11-15 15:13 | 145.82 | 145.96 | 145.81 | 145.81 | 299.68 |
| 2026-11-15 15:12 | 145.82 | 145.93 | 145.78 | 145.85 | 346.65 |
| 2026-11-15 15:11 | 146.10 | 146.13 | 145.64 | 145.80 | 1.82K |
| 2026-11-15 15:10 | 146.35 | 146.35 | 146.07 | 146.20 | 176.88 |
| 2026-11-15 15:09 | 146.07 | 146.41 | 146.04 | 146.29 | 292.64 |
| 2026-11-15 15:08 | 145.88 | 146.02 | 145.82 | 146.02 | 216.25 |
| 2026-11-15 15:07 | 145.89 | 145.89 | 145.79 | 145.80 | 221.82 |
| 2026-11-15 15:06 | 145.73 | 145.98 | 145.66 | 145.98 | 239.26 |
| 2026-11-15 15:05 | 145.55 | 145.71 | 145.55 | 145.71 | 2.03K |
| 2026-11-15 15:04 | 145.70 | 145.70 | 145.55 | 145.56 | 140.54 |
| 2026-11-15 15:03 | 145.31 | 145.67 | 145.31 | 145.67 | 227.33 |
| 2026-11-15 15:02 | 145.39 | 145.48 | 145.31 | 145.37 | 221.84 |
| 2026-11-15 15:01 | 145.60 | 145.68 | 145.32 | 145.38 | 1.04K |
| 2026-11-15 15:00 | 145.93 | 145.93 | 145.64 | 145.68 | 329.56 |
| 2026-11-15 14:59 | 145.94 | 146.08 | 145.86 | 145.86 | 230.93 |
| 2026-11-15 14:58 | 146.03 | 146.10 | 145.92 | 145.94 | 222.64 |
| 2026-11-15 14:57 | 145.96 | 146.01 | 145.86 | 145.92 | 383.96 |
| 2026-11-15 14:56 | 145.95 | 146.03 | 145.85 | 145.96 | 209.88 |
| 2026-11-15 14:55 | 146.10 | 146.15 | 145.97 | 146.00 | 331.54 |
| 2026-11-15 14:54 | 146.11 | 146.11 | 145.98 | 146.05 | 243.49 |
| 2026-11-15 14:53 | 146.10 | 146.23 | 146.04 | 146.04 | 350.24 |
| 2026-11-15 14:52 | 146.02 | 146.22 | 146.02 | 146.10 | 224.90 |
| 2026-11-15 14:51 | 146.09 | 146.18 | 145.98 | 146.12 | 295.83 |
| 2026-11-15 14:50 | 146.39 | 146.41 | 146.15 | 146.17 | 269.08 |
| 2026-11-15 14:49 | 146.19 | 146.47 | 146.19 | 146.37 | 354.47 |
| 2026-11-15 14:48 | 146.12 | 146.37 | 146.12 | 146.26 | 212.65 |
| 2026-11-15 14:47 | 146.16 | 146.21 | 145.95 | 146.21 | 488.05 |
| 2026-11-15 14:46 | 146.27 | 146.39 | 146.20 | 146.20 | 178.50 |
| 2026-11-15 14:45 | 146.58 | 146.59 | 146.25 | 146.25 | 364.86 |
| 2026-11-15 14:44 | 146.30 | 146.54 | 146.27 | 146.54 | 180.25 |
| 2026-11-15 14:43 | 146.08 | 146.21 | 146.04 | 146.19 | 236.34 |
| 2026-11-15 14:42 | 146.22 | 146.22 | 146.00 | 146.00 | 558.92 |
| 2026-11-15 14:41 | 146.21 | 146.37 | 146.09 | 146.13 | 374.50 |
| 2026-11-15 14:40 | 146.19 | 146.29 | 146.04 | 146.20 | 280.55 |
| 2026-11-15 14:39 | 146.15 | 146.22 | 145.94 | 146.22 | 282.56 |
| 2026-11-15 14:38 | 145.95 | 146.13 | 145.79 | 146.13 | 207.61 |
| 2026-11-15 14:37 | 146.05 | 146.05 | 145.87 | 145.89 | 248.69 |
| 2026-11-15 14:36 | 146.15 | 146.15 | 145.91 | 145.93 | 232.12 |
| 2026-11-15 14:35 | 146.23 | 146.23 | 146.02 | 146.15 | 274.08 |
| 2026-11-15 14:34 | 146.32 | 146.32 | 146.13 | 146.26 | 407.15 |
| 2026-11-15 14:33 | 146.59 | 146.64 | 146.16 | 146.16 | 702.24 |
| 2026-11-15 14:32 | 146.67 | 146.69 | 146.46 | 146.49 | 399.95 |
| 2026-11-15 14:31 | 146.45 | 146.67 | 146.29 | 146.67 | 241.10 |
| 2026-11-15 14:30 | 146.42 | 146.59 | 146.37 | 146.45 | 332.41 |
| 2026-11-15 14:29 | 146.72 | 146.72 | 146.44 | 146.45 | 554.77 |
| 2026-11-15 14:28 | 146.63 | 146.77 | 146.46 | 146.74 | 226.10 |
| 2026-11-15 14:27 | 146.74 | 146.77 | 146.58 | 146.59 | 205.46 |
| 2026-11-15 14:26 | 146.30 | 146.79 | 146.20 | 146.66 | 654.86 |
| 2026-11-15 14:25 | 146.06 | 146.22 | 146.06 | 146.15 | 65.05 |
| 2026-11-15 14:24 | 146.16 | 146.20 | 146.16 | 146.20 | 249.85 |
| 2026-11-15 14:23 | 145.94 | 145.94 | 145.94 | 145.94 | 103.62 |
| 2026-11-15 14:22 | 145.74 | 145.74 | 145.74 | 145.74 | -- |
| 2026-11-15 14:21 | 146.02 | 146.02 | 145.74 | 145.74 | 4.40K |
| 2026-11-15 14:20 | 146.40 | 146.40 | 146.22 | 146.29 | 56.77 |
| 2026-11-15 14:19 | 146.36 | 146.64 | 146.16 | 146.23 | 353.73 |
| 2026-11-15 14:18 | 146.42 | 146.52 | 146.32 | 146.43 | 348.29 |
| 2026-11-15 14:17 | 146.15 | 146.52 | 146.15 | 146.45 | 291.11 |
| 2026-11-15 14:16 | 145.93 | 146.16 | 145.85 | 146.13 | 418.58 |
| 2026-11-15 14:15 | 145.39 | 145.74 | 145.39 | 145.74 | 203.71 |
| 2026-11-15 14:14 | 145.69 | 145.69 | 145.45 | 145.53 | 241.19 |
| 2026-11-15 14:13 | 145.64 | 145.65 | 145.48 | 145.65 | 229.87 |
| 2026-11-15 14:12 | 145.66 | 145.66 | 145.53 | 145.59 | 256.82 |
| 2026-11-15 14:11 | 145.57 | 145.65 | 145.46 | 145.63 | 166.69 |
| 2026-11-15 14:10 | 145.39 | 145.62 | 145.22 | 145.62 | 242.72 |
| 2026-11-15 14:09 | 145.56 | 145.56 | 145.36 | 145.46 | 166.22 |
| 2026-11-15 14:08 | 145.65 | 145.72 | 145.48 | 145.48 | 252.07 |
| 2026-11-15 14:07 | 145.59 | 145.87 | 145.59 | 145.80 | 215.14 |
| 2026-11-15 14:06 | 145.85 | 145.85 | 145.50 | 145.53 | 315.83 |
| 2026-11-15 14:05 | 145.67 | 145.95 | 145.54 | 145.90 | 178.02 |
| 2026-11-15 14:04 | 145.64 | 145.83 | 145.38 | 145.50 | 354.69 |
| 2026-11-15 14:03 | 145.63 | 145.74 | 145.52 | 145.61 | 222.69 |
| 2026-11-15 14:02 | 145.60 | 145.84 | 145.53 | 145.58 | 211.33 |
| 2026-11-15 14:01 | 146.00 | 146.00 | 145.59 | 145.62 | 266.70 |
| 2026-11-15 14:00 | 146.39 | 146.39 | 146.00 | 146.08 | 195.12 |
| 2026-11-15 13:59 | 146.51 | 146.63 | 146.20 | 146.21 | 198.98 |
| 2026-11-15 13:58 | 146.47 | 146.77 | 146.47 | 146.52 | 259.02 |