QN
QNT
Quant · Quant · QNT_USDT
61.49
+1.00%
实时推送连接中
24小时最高
62.04
24小时最低
60.37
24小时涨跌额
+0.6088
24小时涨跌幅
+1.00%
24小时成交额
82.63K
实时数据更新时间
2026-09-18 09:14:45
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-09-18 09:14 | 61.56 | 61.56 | 61.56 | 61.56 | -- |
| 2026-09-18 09:13 | 61.58 | 61.59 | 61.55 | 61.56 | -- |
| 2026-09-18 09:12 | 61.61 | 61.61 | 61.58 | 61.58 | -- |
| 2026-09-18 09:11 | 61.60 | 61.60 | 61.60 | 61.60 | -- |
| 2026-09-18 09:10 | 61.60 | 61.60 | 61.60 | 61.60 | -- |
| 2026-09-18 09:09 | 61.61 | 61.61 | 61.60 | 61.60 | -- |
| 2026-09-18 09:08 | 61.53 | 61.56 | 61.53 | 61.56 | -- |
| 2026-09-18 09:07 | 61.54 | 61.54 | 61.54 | 61.54 | -- |
| 2026-09-18 09:06 | 61.49 | 61.49 | 61.49 | 61.49 | 240.12 |
| 2026-09-18 09:05 | 61.55 | 61.55 | 61.51 | 61.51 | -- |
| 2026-09-18 09:04 | 61.57 | 61.57 | 61.57 | 61.57 | -- |
| 2026-09-18 09:03 | 61.54 | 61.56 | 61.53 | 61.53 | -- |
| 2026-09-18 09:02 | 61.49 | 61.53 | 61.49 | 61.53 | 240.14 |
| 2026-09-18 09:01 | 61.47 | 61.49 | 61.46 | 61.47 | -- |
| 2026-09-18 09:00 | 61.46 | 61.51 | 61.46 | 61.51 | -- |
| 2026-09-18 08:59 | 61.37 | 61.52 | 61.32 | 61.47 | -- |
| 2026-09-18 08:58 | 61.36 | 61.36 | 61.34 | 61.35 | -- |
| 2026-09-18 08:57 | 61.38 | 61.45 | 61.34 | 61.35 | -- |
| 2026-09-18 08:56 | 61.32 | 61.39 | 61.32 | 61.39 | -- |
| 2026-09-18 08:55 | 61.39 | 61.39 | 61.29 | 61.32 | -- |
| 2026-09-18 08:54 | 61.29 | 61.39 | 61.27 | 61.39 | -- |
| 2026-09-18 08:53 | 61.28 | 61.30 | 61.28 | 61.29 | -- |
| 2026-09-18 08:52 | 61.22 | 61.27 | 61.22 | 61.27 | -- |
| 2026-09-18 08:51 | 61.21 | 61.24 | 61.21 | 61.24 | -- |
| 2026-09-18 08:50 | 61.16 | 61.16 | 61.16 | 61.16 | -- |
| 2026-09-18 08:49 | 61.14 | 61.14 | 61.14 | 61.14 | -- |
| 2026-09-18 08:48 | 61.14 | 61.14 | 61.14 | 61.14 | -- |
| 2026-09-18 08:47 | 61.14 | 61.14 | 61.14 | 61.14 | -- |
| 2026-09-18 08:46 | 61.16 | 61.16 | 61.14 | 61.14 | -- |
| 2026-09-18 08:45 | 61.15 | 61.18 | 61.15 | 61.16 | -- |
| 2026-09-18 08:44 | 61.11 | 61.16 | 61.11 | 61.15 | -- |
| 2026-09-18 08:43 | 61.13 | 61.42 | 61.09 | 61.09 | 740.11 |
| 2026-09-18 08:42 | 61.10 | 61.14 | 61.09 | 61.12 | -- |
| 2026-09-18 08:41 | 61.06 | 61.13 | 61.06 | 61.11 | -- |
| 2026-09-18 08:40 | 61.04 | 61.06 | 61.02 | 61.05 | -- |
| 2026-09-18 08:39 | 61.06 | 61.06 | 61.03 | 61.04 | -- |
| 2026-09-18 08:38 | 61.09 | 61.10 | 61.06 | 61.06 | -- |
| 2026-09-18 08:37 | 60.99 | 61.11 | 60.99 | 61.09 | -- |
| 2026-09-18 08:36 | 61.03 | 61.08 | 61.00 | 61.00 | -- |
| 2026-09-18 08:35 | 61.05 | 61.05 | 61.03 | 61.03 | -- |
| 2026-09-18 08:34 | 61.05 | 61.05 | 61.00 | 61.05 | -- |
| 2026-09-18 08:33 | 61.05 | 61.05 | 61.04 | 61.04 | -- |
| 2026-09-18 08:32 | 61.00 | 61.05 | 61.00 | 61.05 | -- |
| 2026-09-18 08:31 | 60.98 | 60.98 | 60.96 | 60.97 | -- |
| 2026-09-18 08:30 | 60.98 | 60.98 | 60.96 | 60.96 | -- |
| 2026-09-18 08:29 | 60.97 | 60.97 | 60.97 | 60.97 | 120.05 |
| 2026-09-18 08:28 | 60.99 | 60.99 | 60.99 | 60.99 | -- |
| 2026-09-18 08:27 | 60.99 | 60.99 | 60.99 | 60.99 | 120.09 |
| 2026-09-18 08:26 | 61.02 | 61.02 | 61.01 | 61.01 | -- |
| 2026-09-18 08:25 | 60.98 | 61.04 | 60.98 | 61.02 | -- |
| 2026-09-18 08:24 | 60.96 | 60.98 | 60.96 | 60.98 | -- |
| 2026-09-18 08:23 | 60.97 | 60.97 | 60.94 | 60.96 | -- |
| 2026-09-18 08:22 | 60.85 | 60.95 | 60.85 | 60.95 | -- |
| 2026-09-18 08:21 | 60.88 | 60.93 | 60.85 | 60.86 | -- |
| 2026-09-18 08:20 | 60.94 | 60.94 | 60.88 | 60.89 | -- |
| 2026-09-18 08:19 | 61.01 | 61.01 | 60.93 | 60.93 | -- |
| 2026-09-18 08:18 | 61.01 | 61.02 | 61.01 | 61.01 | -- |
| 2026-09-18 08:17 | 61.02 | 61.02 | 61.00 | 61.01 | -- |
| 2026-09-18 08:16 | 61.04 | 61.06 | 61.03 | 61.03 | -- |
| 2026-09-18 08:15 | 60.99 | 60.99 | 60.99 | 60.99 | 120.09 |
| 2026-09-18 08:14 | 60.98 | 60.98 | 60.97 | 60.97 | -- |
| 2026-09-18 08:13 | 60.96 | 60.98 | 60.94 | 60.98 | -- |
| 2026-09-18 08:12 | 61.00 | 61.00 | 60.97 | 60.97 | -- |
| 2026-09-18 08:11 | 61.03 | 61.03 | 61.01 | 61.01 | -- |
| 2026-09-18 08:10 | 61.07 | 61.07 | 61.04 | 61.04 | -- |
| 2026-09-18 08:09 | 61.07 | 61.07 | 61.07 | 61.07 | -- |
| 2026-09-18 08:08 | 61.10 | 61.10 | 61.09 | 61.09 | -- |
| 2026-09-18 08:07 | 61.04 | 61.09 | 61.04 | 61.09 | -- |
| 2026-09-18 08:06 | 61.01 | 61.06 | 60.99 | 61.03 | -- |
| 2026-09-18 08:05 | 61.10 | 61.10 | 61.03 | 61.03 | -- |
| 2026-09-18 08:04 | 61.12 | 61.12 | 61.12 | 61.12 | -- |
| 2026-09-18 08:03 | 61.12 | 61.12 | 61.12 | 61.12 | -- |
| 2026-09-18 08:02 | 61.12 | 61.12 | 61.12 | 61.12 | -- |
| 2026-09-18 08:01 | 61.16 | 61.16 | 61.15 | 61.15 | -- |
| 2026-09-18 08:00 | 61.21 | 61.21 | 61.17 | 61.17 | -- |
| 2026-09-18 07:59 | 61.25 | 61.26 | 61.20 | 61.23 | -- |
| 2026-09-18 07:58 | 61.13 | 61.13 | 61.13 | 61.13 | 120.06 |
| 2026-09-18 07:57 | 61.12 | 61.12 | 61.11 | 61.12 | -- |
| 2026-09-18 07:56 | 61.13 | 61.13 | 61.11 | 61.11 | -- |
| 2026-09-18 07:55 | 61.13 | 61.13 | 61.13 | 61.13 | -- |