QN
QNT
Quant · Quant · QNT_USDT
62.89
+2.26%
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
+1.39
24小时涨跌幅
+2.26%
24小时成交额
104.35K
实时数据更新时间
2026-09-18 20:00:12
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-09-18 20:00 | 62.89 | 62.89 | 62.89 | 62.89 | -- |
| 2026-09-18 19:59 | 62.89 | 62.89 | 62.89 | 62.89 | 120.06 |
| 2026-09-18 19:58 | 62.91 | 62.91 | 62.91 | 62.91 | -- |
| 2026-09-18 19:57 | 62.91 | 62.91 | 62.91 | 62.91 | 1.07 |
| 2026-09-18 19:56 | 62.86 | 62.99 | 62.86 | 62.95 | -- |
| 2026-09-18 19:55 | 62.85 | 62.99 | 62.85 | 62.99 | 6.30K |
| 2026-09-18 19:54 | 62.81 | 62.81 | 62.81 | 62.81 | 42.21 |
| 2026-09-18 19:53 | 62.81 | 62.83 | 62.80 | 62.80 | -- |
| 2026-09-18 19:52 | 62.71 | 62.82 | 62.71 | 62.81 | -- |
| 2026-09-18 19:51 | 62.72 | 62.74 | 62.71 | 62.72 | -- |
| 2026-09-18 19:50 | 62.77 | 62.77 | 62.72 | 62.72 | -- |
| 2026-09-18 19:49 | 62.82 | 62.83 | 62.77 | 62.77 | -- |
| 2026-09-18 19:48 | 62.84 | 62.85 | 62.78 | 62.83 | -- |
| 2026-09-18 19:47 | 62.80 | 62.83 | 62.76 | 62.83 | -- |
| 2026-09-18 19:46 | 62.80 | 62.84 | 62.74 | 62.79 | -- |
| 2026-09-18 19:45 | 62.73 | 62.81 | 62.73 | 62.81 | -- |
| 2026-09-18 19:44 | 62.67 | 62.74 | 62.67 | 62.73 | -- |
| 2026-09-18 19:43 | 62.66 | 62.69 | 62.65 | 62.67 | -- |
| 2026-09-18 19:42 | 62.74 | 62.74 | 62.69 | 62.69 | -- |
| 2026-09-18 19:41 | 62.65 | 62.81 | 62.65 | 62.73 | -- |
| 2026-09-18 19:40 | 62.66 | 62.66 | 62.65 | 62.65 | -- |
| 2026-09-18 19:39 | 62.72 | 62.72 | 62.66 | 62.66 | -- |
| 2026-09-18 19:38 | 62.75 | 62.75 | 62.75 | 62.75 | 120.10 |
| 2026-09-18 19:37 | 62.79 | 62.79 | 62.79 | 62.79 | 1.19 |
| 2026-09-18 19:36 | 62.67 | 62.84 | 62.67 | 62.73 | -- |
| 2026-09-18 19:35 | 62.67 | 62.67 | 62.65 | 62.65 | -- |
| 2026-09-18 19:34 | 62.69 | 62.69 | 62.69 | 62.69 | 5.14 |
| 2026-09-18 19:33 | 62.70 | 62.70 | 62.70 | 62.70 | 120.07 |
| 2026-09-18 19:32 | 62.67 | 62.71 | 62.67 | 62.71 | -- |
| 2026-09-18 19:31 | 62.60 | 62.66 | 62.60 | 62.65 | -- |
| 2026-09-18 19:30 | 62.58 | 62.60 | 62.58 | 62.59 | -- |
| 2026-09-18 19:29 | 62.61 | 62.61 | 62.61 | 62.61 | -- |
| 2026-09-18 19:28 | 62.74 | 62.74 | 62.61 | 62.61 | -- |
| 2026-09-18 19:27 | 62.73 | 62.73 | 62.73 | 62.73 | 120.07 |
| 2026-09-18 19:26 | 62.74 | 62.74 | 62.74 | 62.74 | 120.08 |
| 2026-09-18 19:25 | 62.56 | 62.56 | 62.51 | 62.53 | -- |
| 2026-09-18 19:24 | 62.57 | 62.60 | 62.57 | 62.58 | -- |
| 2026-09-18 19:23 | 62.58 | 62.58 | 62.57 | 62.57 | -- |
| 2026-09-18 19:22 | 62.56 | 62.60 | 62.56 | 62.60 | -- |
| 2026-09-18 19:21 | 62.54 | 62.54 | 62.54 | 62.54 | 120.08 |
| 2026-09-18 19:20 | 62.55 | 62.56 | 62.55 | 62.56 | -- |
| 2026-09-18 19:19 | 62.59 | 62.60 | 62.52 | 62.54 | -- |
| 2026-09-18 19:18 | 62.61 | 62.61 | 62.61 | 62.61 | 220.51 |
| 2026-09-18 19:17 | 62.57 | 62.57 | 62.57 | 62.57 | 20.96 |
| 2026-09-18 19:16 | 62.57 | 62.57 | 62.36 | 62.36 | 733.79 |
| 2026-09-18 19:15 | 62.58 | 62.65 | 62.55 | 62.59 | -- |
| 2026-09-18 19:14 | 62.53 | 62.57 | 62.50 | 62.57 | -- |
| 2026-09-18 19:13 | 62.51 | 62.51 | 62.51 | 62.51 | 20.13 |
| 2026-09-18 19:12 | 62.70 | 62.70 | 62.70 | 62.70 | 120.07 |
| 2026-09-18 19:11 | 62.82 | 62.82 | 62.82 | 62.82 | 120.05 |
| 2026-09-18 19:10 | 62.88 | 62.88 | 62.88 | 62.88 | 120.10 |
| 2026-09-18 19:09 | 62.83 | 62.87 | 62.80 | 62.80 | -- |
| 2026-09-18 19:08 | 62.83 | 62.89 | 62.83 | 62.88 | -- |
| 2026-09-18 19:07 | 62.86 | 62.86 | 62.79 | 62.83 | -- |
| 2026-09-18 19:06 | 62.93 | 62.93 | 62.93 | 62.93 | 130.27 |
| 2026-09-18 19:05 | 63.15 | 63.15 | 63.15 | 63.15 | 120.05 |
| 2026-09-18 19:04 | 63.23 | 63.23 | 63.23 | 63.23 | 7.90 |
| 2026-09-18 19:03 | 63.25 | 63.25 | 63.25 | 63.25 | 44.34 |
| 2026-09-18 19:02 | 63.22 | 63.22 | 63.22 | 63.22 | 1.07 |
| 2026-09-18 19:01 | 63.30 | 63.30 | 63.25 | 63.25 | -- |
| 2026-09-18 19:00 | 63.29 | 63.36 | 63.29 | 63.34 | -- |
| 2026-09-18 18:59 | 63.31 | 63.37 | 63.30 | 63.33 | -- |
| 2026-09-18 18:58 | 63.35 | 63.35 | 63.35 | 63.35 | 135.95 |
| 2026-09-18 18:57 | 63.36 | 63.36 | 63.36 | 63.36 | 102.33 |
| 2026-09-18 18:56 | 63.35 | 63.35 | 63.35 | 63.35 | -- |
| 2026-09-18 18:55 | 63.36 | 63.36 | 63.36 | 63.36 | 15.84 |
| 2026-09-18 18:54 | 63.36 | 63.36 | 63.36 | 63.36 | 31.74 |
| 2026-09-18 18:53 | 63.39 | 63.39 | 63.37 | 63.37 | 47.67 |
| 2026-09-18 18:52 | 63.36 | 63.43 | 63.36 | 63.42 | -- |
| 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 |