QN
QNT
Quant · Quant · QNT_USDT
64.46
-1.66%
实时推送连接中
24小时最高
66.49
24小时最低
63.47
24小时涨跌额
-1.09
24小时涨跌幅
-1.66%
24小时成交额
48.54K
实时数据更新时间
2026-09-21 03:20:02
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-09-21 03:20 | 64.41 | 64.41 | 64.41 | 64.41 | -- |
| 2026-09-21 03:19 | 64.39 | 64.41 | 64.39 | 64.41 | -- |
| 2026-09-21 03:18 | 64.40 | 64.45 | 64.38 | 64.39 | -- |
| 2026-09-21 03:17 | 64.45 | 64.45 | 64.40 | 64.40 | -- |
| 2026-09-21 03:16 | 64.39 | 64.48 | 64.39 | 64.43 | -- |
| 2026-09-21 03:15 | 64.38 | 64.43 | 64.38 | 64.38 | -- |
| 2026-09-21 03:14 | 64.41 | 64.46 | 64.36 | 64.37 | -- |
| 2026-09-21 03:13 | 64.45 | 64.47 | 64.42 | 64.42 | -- |
| 2026-09-21 03:12 | 64.44 | 64.46 | 64.42 | 64.46 | -- |
| 2026-09-21 03:11 | 64.42 | 64.46 | 64.42 | 64.46 | 240.04 |
| 2026-09-21 03:10 | 64.43 | 64.48 | 64.41 | 64.41 | -- |
| 2026-09-21 03:09 | 64.40 | 64.43 | 64.40 | 64.42 | -- |
| 2026-09-21 03:08 | 64.41 | 64.45 | 64.41 | 64.43 | -- |
| 2026-09-21 03:07 | 64.43 | 64.43 | 64.40 | 64.40 | -- |
| 2026-09-21 03:06 | 64.47 | 64.47 | 64.40 | 64.40 | -- |
| 2026-09-21 03:05 | 64.45 | 64.49 | 64.45 | 64.48 | -- |
| 2026-09-21 03:04 | 64.45 | 64.45 | 64.44 | 64.45 | -- |
| 2026-09-21 03:03 | 64.45 | 64.45 | 64.43 | 64.45 | -- |
| 2026-09-21 03:02 | 64.38 | 64.38 | 64.38 | 64.38 | 120.00 |
| 2026-09-21 03:01 | 64.26 | 64.31 | 64.26 | 64.30 | -- |
| 2026-09-21 03:00 | 64.30 | 64.30 | 64.30 | 64.30 | 119.98 |
| 2026-09-21 02:59 | 64.29 | 64.31 | 64.25 | 64.30 | -- |
| 2026-09-21 02:58 | 64.30 | 64.30 | 64.26 | 64.26 | -- |
| 2026-09-21 02:57 | 64.26 | 64.29 | 64.25 | 64.27 | -- |
| 2026-09-21 02:56 | 64.42 | 64.42 | 64.00 | 64.32 | 9.80K |
| 2026-09-21 02:55 | 64.42 | 64.46 | 64.41 | 64.44 | -- |
| 2026-09-21 02:54 | 64.44 | 64.47 | 64.41 | 64.45 | -- |
| 2026-09-21 02:53 | 64.50 | 64.50 | 64.50 | 64.50 | 239.94 |
| 2026-09-21 02:52 | 64.41 | 64.41 | 64.41 | 64.41 | 120.00 |
| 2026-09-21 02:51 | 64.42 | 64.43 | 64.40 | 64.40 | -- |
| 2026-09-21 02:50 | 64.50 | 64.50 | 64.50 | 64.50 | 99.98 |
| 2026-09-21 02:49 | 64.50 | 64.57 | 64.49 | 64.53 | -- |
| 2026-09-21 02:48 | 64.53 | 64.53 | 64.48 | 64.50 | -- |
| 2026-09-21 02:47 | 64.56 | 64.56 | 64.56 | 64.56 | 120.02 |
| 2026-09-21 02:46 | 64.62 | 64.62 | 64.57 | 64.57 | -- |
| 2026-09-21 02:45 | 64.61 | 64.61 | 64.61 | 64.61 | -- |
| 2026-09-21 02:44 | 64.67 | 64.67 | 64.60 | 64.61 | -- |
| 2026-09-21 02:43 | 64.59 | 64.65 | 64.59 | 64.65 | -- |
| 2026-09-21 02:42 | 64.59 | 64.61 | 64.59 | 64.59 | -- |
| 2026-09-21 02:41 | 64.53 | 64.61 | 64.53 | 64.59 | -- |
| 2026-09-21 02:40 | 64.56 | 64.59 | 64.56 | 64.58 | -- |
| 2026-09-21 02:39 | 64.60 | 64.60 | 64.52 | 64.57 | -- |
| 2026-09-21 02:38 | 64.63 | 64.64 | 64.60 | 64.60 | -- |
| 2026-09-21 02:37 | 64.67 | 64.68 | 64.64 | 64.64 | -- |
| 2026-09-21 02:36 | 64.67 | 64.71 | 64.66 | 64.66 | -- |
| 2026-09-21 02:35 | 64.64 | 64.64 | 64.64 | 64.64 | 6.72 |
| 2026-09-21 02:34 | 64.70 | 64.70 | 64.70 | 64.70 | 120.02 |
| 2026-09-21 02:33 | 64.74 | 64.81 | 64.69 | 64.74 | -- |
| 2026-09-21 02:32 | 64.79 | 64.79 | 64.75 | 64.77 | -- |
| 2026-09-21 02:31 | 64.80 | 64.82 | 64.71 | 64.78 | -- |
| 2026-09-21 02:30 | 64.77 | 64.83 | 64.75 | 64.82 | -- |
| 2026-09-21 02:29 | 64.73 | 64.75 | 64.73 | 64.74 | -- |
| 2026-09-21 02:28 | 64.73 | 64.74 | 64.70 | 64.73 | -- |
| 2026-09-21 02:27 | 64.77 | 64.77 | 64.73 | 64.74 | -- |
| 2026-09-21 02:26 | 64.74 | 64.78 | 64.74 | 64.78 | -- |
| 2026-09-21 02:25 | 64.72 | 64.72 | 64.62 | 64.62 | 284.13 |
| 2026-09-21 02:24 | 64.70 | 64.71 | 64.63 | 64.69 | -- |
| 2026-09-21 02:23 | 64.67 | 64.70 | 64.61 | 64.70 | -- |
| 2026-09-21 02:22 | 64.70 | 64.71 | 64.65 | 64.65 | 125.91 |
| 2026-09-21 02:21 | 64.67 | 64.67 | 64.67 | 64.67 | 120.03 |
| 2026-09-21 02:20 | 64.71 | 64.71 | 64.71 | 64.71 | 97.39 |
| 2026-09-21 02:19 | 64.57 | 64.66 | 64.54 | 64.62 | -- |
| 2026-09-21 02:18 | 64.57 | 64.65 | 64.55 | 64.55 | -- |
| 2026-09-21 02:17 | 64.42 | 64.42 | 64.42 | 64.42 | 120.01 |
| 2026-09-21 02:16 | 64.37 | 64.37 | 64.36 | 64.36 | 184.40 |
| 2026-09-21 02:15 | 64.39 | 64.42 | 64.34 | 64.34 | -- |
| 2026-09-21 02:14 | 64.45 | 64.45 | 64.43 | 64.43 | 126.00 |
| 2026-09-21 02:13 | 64.39 | 64.45 | 64.37 | 64.41 | -- |
| 2026-09-21 02:12 | 64.39 | 64.48 | 64.38 | 64.39 | -- |
| 2026-09-21 02:11 | 64.42 | 64.42 | 64.33 | 64.40 | -- |
| 2026-09-21 02:10 | 64.44 | 64.44 | 64.43 | 64.43 | -- |
| 2026-09-21 02:09 | 64.43 | 64.47 | 64.43 | 64.43 | -- |
| 2026-09-21 02:08 | 64.47 | 64.48 | 64.42 | 64.42 | -- |
| 2026-09-21 02:07 | 64.44 | 64.50 | 64.44 | 64.50 | 121.15 |
| 2026-09-21 02:06 | 64.41 | 64.45 | 64.41 | 64.43 | -- |
| 2026-09-21 02:05 | 64.46 | 64.46 | 64.46 | 64.46 | 12.57 |
| 2026-09-21 02:04 | 64.49 | 64.49 | 64.49 | 64.49 | 126.34 |
| 2026-09-21 02:03 | 64.62 | 64.62 | 64.50 | 64.52 | -- |
| 2026-09-21 02:02 | 64.56 | 64.62 | 64.54 | 64.62 | -- |
| 2026-09-21 02:01 | 64.56 | 64.62 | 64.52 | 64.56 | -- |