QN
QNT
Quant · Quant · QNT_USDT
63.37
+2.97%
实时推送连接中
24小时最高
67.75
24小时最低
60.79
24小时涨跌额
+1.83
24小时涨跌幅
+2.97%
24小时成交额
97.02K
实时数据更新时间
2026-09-18 18:52:32
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-09-18 18:52 | 63.37 | 63.37 | 63.37 | 63.37 | -- |
| 2026-09-18 18:51 | 63.37 | 63.37 | 63.37 | 63.37 | 120.09 |
| 2026-09-18 18:50 | 63.42 | 63.44 | 63.41 | 63.41 | -- |
| 2026-09-18 18:49 | 63.37 | 63.40 | 63.37 | 63.40 | -- |
| 2026-09-18 18:48 | 63.35 | 63.35 | 63.35 | 63.35 | 2.79 |
| 2026-09-18 18:47 | 63.39 | 63.40 | 63.37 | 63.37 | -- |
| 2026-09-18 18:46 | 63.36 | 63.36 | 63.36 | 63.36 | 69.76 |
| 2026-09-18 18:45 | 63.39 | 63.41 | 63.39 | 63.40 | -- |
| 2026-09-18 18:44 | 63.37 | 63.38 | 63.37 | 63.38 | -- |
| 2026-09-18 18:43 | 63.34 | 63.34 | 63.34 | 63.34 | 17.93 |
| 2026-09-18 18:42 | 63.35 | 63.41 | 63.34 | 63.34 | -- |
| 2026-09-18 18:41 | 63.39 | 63.47 | 63.39 | 63.47 | 155.60 |
| 2026-09-18 18:40 | 63.33 | 63.33 | 63.33 | 63.33 | 119.38 |
| 2026-09-18 18:39 | 63.35 | 63.36 | 63.33 | 63.35 | -- |
| 2026-09-18 18:38 | 63.31 | 63.31 | 63.31 | 63.31 | 288.12 |
| 2026-09-18 18:37 | 63.32 | 63.32 | 63.28 | 63.32 | 2.49K |
| 2026-09-18 18:36 | 63.35 | 63.35 | 63.31 | 63.31 | 409.91 |
| 2026-09-18 18:35 | 63.36 | 63.36 | 63.36 | 63.36 | 60.19 |
| 2026-09-18 18:34 | 63.34 | 63.36 | 63.34 | 63.36 | 227.17 |
| 2026-09-18 18:33 | 63.33 | 63.44 | 63.33 | 63.37 | 2.64K |
| 2026-09-18 18:32 | 63.08 | 67.75 | 63.08 | 63.25 | 21.96K |
| 2026-09-18 18:31 | 63.02 | 63.02 | 63.02 | 63.02 | 189.06 |
| 2026-09-18 18:30 | 63.02 | 63.03 | 63.02 | 63.03 | -- |
| 2026-09-18 18:29 | 63.01 | 63.03 | 63.01 | 63.03 | -- |
| 2026-09-18 18:28 | 63.00 | 63.01 | 63.00 | 63.01 | -- |
| 2026-09-18 18:27 | 62.95 | 63.00 | 62.95 | 62.99 | -- |
| 2026-09-18 18:26 | 62.93 | 62.94 | 62.90 | 62.92 | -- |
| 2026-09-18 18:25 | 62.94 | 62.95 | 62.94 | 62.95 | -- |
| 2026-09-18 18:24 | 62.88 | 62.92 | 62.87 | 62.92 | -- |
| 2026-09-18 18:23 | 62.83 | 62.83 | 62.83 | 62.83 | -- |
| 2026-09-18 18:22 | 62.84 | 62.84 | 62.83 | 62.83 | -- |
| 2026-09-18 18:21 | 62.87 | 62.87 | 62.81 | 62.82 | -- |
| 2026-09-18 18:20 | 62.87 | 62.88 | 62.87 | 62.88 | -- |
| 2026-09-18 18:19 | 62.85 | 62.89 | 62.85 | 62.87 | -- |
| 2026-09-18 18:18 | 62.77 | 62.83 | 62.77 | 62.83 | -- |
| 2026-09-18 18:17 | 62.79 | 62.79 | 62.77 | 62.77 | -- |
| 2026-09-18 18:16 | 62.78 | 62.79 | 62.78 | 62.78 | -- |
| 2026-09-18 18:15 | 62.77 | 62.78 | 62.77 | 62.78 | -- |
| 2026-09-18 18:14 | 62.64 | 62.82 | 62.61 | 62.77 | -- |
| 2026-09-18 18:13 | 62.63 | 62.63 | 62.63 | 62.63 | -- |
| 2026-09-18 18:12 | 62.64 | 62.64 | 62.62 | 62.63 | -- |
| 2026-09-18 18:11 | 62.70 | 62.70 | 62.70 | 62.70 | 120.07 |
| 2026-09-18 18:10 | 62.59 | 62.59 | 62.59 | 62.59 | 99.52 |
| 2026-09-18 18:09 | 62.58 | 62.62 | 62.54 | 62.62 | -- |
| 2026-09-18 18:08 | 62.58 | 62.59 | 62.57 | 62.57 | -- |
| 2026-09-18 18:07 | 62.56 | 62.57 | 62.56 | 62.57 | -- |
| 2026-09-18 18:06 | 62.54 | 62.62 | 62.54 | 62.62 | -- |
| 2026-09-18 18:05 | 62.54 | 62.54 | 62.48 | 62.48 | -- |
| 2026-09-18 18:04 | 62.60 | 62.60 | 62.47 | 62.54 | -- |
| 2026-09-18 18:03 | 62.67 | 62.69 | 62.62 | 62.64 | -- |
| 2026-09-18 18:02 | 62.53 | 62.67 | 62.53 | 62.67 | -- |
| 2026-09-18 18:01 | 62.57 | 62.57 | 62.53 | 62.54 | -- |
| 2026-09-18 18:00 | 62.58 | 62.58 | 62.58 | 62.58 | 120.09 |
| 2026-09-18 17:59 | 62.67 | 62.67 | 62.67 | 62.67 | 30.96 |
| 2026-09-18 17:58 | 62.62 | 62.63 | 62.62 | 62.63 | -- |
| 2026-09-18 17:57 | 62.53 | 62.62 | 62.52 | 62.62 | -- |
| 2026-09-18 17:56 | 62.51 | 62.53 | 62.48 | 62.53 | -- |
| 2026-09-18 17:55 | 62.52 | 62.52 | 62.51 | 62.51 | -- |
| 2026-09-18 17:54 | 62.51 | 62.51 | 62.51 | 62.51 | -- |
| 2026-09-18 17:53 | 62.51 | 62.51 | 62.51 | 62.51 | -- |
| 2026-09-18 17:52 | 62.51 | 62.51 | 62.51 | 62.51 | -- |
| 2026-09-18 17:51 | 62.49 | 62.56 | 62.49 | 62.50 | -- |
| 2026-09-18 17:50 | 62.51 | 62.53 | 62.51 | 62.53 | -- |
| 2026-09-18 17:49 | 62.50 | 62.50 | 62.50 | 62.50 | 92.19 |
| 2026-09-18 17:48 | 62.48 | 62.48 | 62.36 | 62.41 | -- |
| 2026-09-18 17:47 | 62.44 | 62.49 | 62.42 | 62.48 | -- |
| 2026-09-18 17:46 | 62.36 | 62.36 | 62.36 | 62.36 | 120.11 |
| 2026-09-18 17:45 | 62.35 | 62.40 | 62.32 | 62.36 | -- |
| 2026-09-18 17:44 | 62.28 | 62.42 | 62.28 | 62.34 | -- |
| 2026-09-18 17:43 | 62.36 | 62.36 | 62.29 | 62.29 | -- |
| 2026-09-18 17:42 | 62.33 | 62.34 | 62.33 | 62.33 | -- |
| 2026-09-18 17:41 | 62.32 | 62.32 | 62.32 | 62.32 | -- |
| 2026-09-18 17:40 | 62.35 | 62.35 | 62.35 | 62.35 | 20.33 |
| 2026-09-18 17:39 | 62.46 | 62.46 | 62.36 | 62.36 | -- |
| 2026-09-18 17:38 | 62.41 | 62.43 | 62.41 | 62.43 | -- |
| 2026-09-18 17:37 | 62.30 | 62.38 | 62.30 | 62.38 | -- |
| 2026-09-18 17:36 | 62.33 | 62.36 | 62.33 | 62.36 | -- |
| 2026-09-18 17:35 | 62.34 | 62.36 | 62.34 | 62.35 | -- |
| 2026-09-18 17:34 | 62.36 | 62.39 | 62.35 | 62.36 | -- |
| 2026-09-18 17:33 | 62.37 | 62.37 | 62.34 | 62.36 | -- |