QuantaSing ADR

QSG
🏛️ usa →
8.19
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 7.46 8.35 6.57 7.21 1,659.4K
09:32 7.11 7.34 7.10 7.34 121.2K
09:33 7.38 7.50 7.38 7.50 48.3K
09:34 7.51 7.84 7.51 7.84 317.1K
09:35 7.85 7.91 7.84 7.88 249.2K
09:36 7.81 7.81 7.66 7.66 270.4K
09:37 7.60 7.72 7.45 7.45 186.0K
09:38 7.45 7.46 7.45 7.46 86.6K
09:39 7.47 7.47 6.86 6.86 340.9K
09:40 7.12 7.31 7.12 7.30 158.5K
09:41 7.31 7.31 7.11 7.31 91.3K
09:42 7.17 7.17 7.05 7.07 65.4K
09:43 7.02 7.02 6.86 6.94 59.7K
09:44 6.94 6.96 6.85 6.85 42.9K
09:45 6.80 6.80 6.59 6.74 222.8K
09:46 6.80 6.82 6.77 6.77 65.1K
09:47 6.76 6.77 6.70 6.75 57.0K
09:48 6.76 6.76 6.69 6.75 29.9K
09:49 6.65 6.71 6.65 6.71 31.9K
09:50 6.60 6.60 6.32 6.32 140.5K
09:51 6.17 6.17 5.91 6.14 246.7K
09:52 6.25 6.40 6.25 6.40 83.4K
09:53 6.40 6.40 6.21 6.30 64.8K
09:54 6.32 6.32 6.14 6.14 15.0K
09:55 6.07 6.07 5.66 5.66 118.6K
09:56 5.61 5.74 5.50 5.51 133.4K
09:57 5.51 5.54 5.48 5.49 84.3K
09:58 5.40 5.50 5.39 5.41 127.4K
09:59 5.32 5.32 5.02 5.02 107.3K
10:00 5.02 5.02 5.02 5.02 0.0K
10:01 5.02 5.02 5.02 5.02 0.0K
10:02 5.02 5.02 5.02 5.02 0.0K
10:03 5.02 5.02 5.02 5.02 0.0K
10:04 4.80 5.00 4.80 5.00 70.2K
10:05 4.96 4.96 4.75 4.75 111.9K
10:06 4.67 5.38 4.67 5.31 278.6K
10:07 5.34 5.34 5.05 5.06 100.5K
10:08 5.06 5.15 5.01 5.12 118.0K
10:09 5.17 5.33 5.16 5.31 87.4K
10:10 5.32 5.59 5.32 5.52 129.7K
10:11 5.51 5.51 5.28 5.28 57.3K
10:12 5.25 5.45 5.25 5.45 107.8K
10:13 5.45 5.45 5.43 5.45 22.1K
10:14 5.45 5.45 5.32 5.34 42.1K
10:15 5.30 5.34 5.20 5.20 33.5K
10:16 5.21 5.21 4.96 4.96 117.9K
10:17 4.91 5.11 4.91 5.11 94.2K
10:18 5.10 5.11 5.03 5.11 32.6K
10:19 5.10 5.11 5.08 5.08 27.0K
10:20 5.05 5.06 5.03 5.06 26.2K
10:21 5.07 5.07 5.06 5.06 4.6K
10:22 5.07 5.11 4.98 5.11 66.0K
10:23 5.01 5.27 5.01 5.26 81.5K
10:24 5.21 5.21 5.04 5.04 52.7K
10:25 5.01 5.02 5.00 5.00 59.4K
10:26 4.98 5.00 4.98 5.00 36.8K
10:27 4.83 4.98 4.83 4.98 48.1K
10:28 4.99 5.00 4.95 4.95 15.9K
10:29 4.99 4.99 4.95 4.99 8.5K
10:30 5.00 5.15 5.00 5.06 35.7K
10:31 5.06 5.22 5.06 5.22 25.1K
10:32 5.20 5.20 5.13 5.13 18.3K
10:33 5.17 5.35 5.17 5.35 12.3K
10:34 5.34 5.59 5.31 5.50 64.4K
10:35 5.49 5.57 5.49 5.55 9.2K
10:36 5.51 5.56 5.45 5.45 35.8K
10:37 5.45 5.48 5.41 5.48 13.9K
10:38 5.48 5.56 5.48 5.56 10.3K
10:39 5.56 5.56 5.50 5.51 4.0K
10:40 5.51 5.53 5.51 5.53 5.4K
10:41 5.53 5.54 5.53 5.54 0.3K
10:42 5.54 5.80 5.54 5.80 49.5K
10:43 5.76 5.81 5.75 5.79 22.7K
10:44 5.78 5.83 5.78 5.83 7.1K
10:45 5.79 5.83 5.79 5.82 23.5K
10:46 5.87 6.00 5.87 6.00 44.8K
10:47 6.04 6.16 6.03 6.16 57.6K
10:48 6.13 6.13 5.82 5.82 73.5K
10:49 5.85 5.88 5.72 5.72 88.3K
10:50 5.69 5.77 5.61 5.77 41.2K
10:51 5.76 5.86 5.76 5.78 6.3K
10:52 5.95 5.95 5.79 5.79 22.9K
10:53 5.73 5.74 5.71 5.71 7.2K
10:54 5.70 5.73 5.62 5.62 15.8K
10:55 5.63 5.85 5.63 5.85 25.4K
10:56 5.81 5.87 5.81 5.84 6.1K
10:57 5.84 5.84 5.78 5.78 5.4K
10:58 5.75 5.76 5.73 5.73 4.2K
10:59 5.75 5.75 5.64 5.64 15.9K
11:00 5.65 5.69 5.62 5.69 3.3K
11:01 5.72 5.72 5.67 5.69 4.0K
11:02 5.69 5.69 5.61 5.61 5.2K
11:03 5.61 5.63 5.60 5.61 11.1K
11:04 5.61 5.61 5.51 5.55 14.8K
11:05 5.57 5.57 5.54 5.57 16.9K
11:06 5.66 5.66 5.60 5.65 7.7K
11:07 5.69 5.75 5.69 5.72 12.3K
11:08 5.72 5.72 5.68 5.68 8.1K
11:09 5.65 5.67 5.64 5.67 3.8K
11:10 5.67 5.70 5.65 5.65 3.2K
11:11 5.75 5.75 5.73 5.73 2.5K
11:12 5.73 5.90 5.73 5.90 30.0K
11:13 5.95 5.98 5.89 5.94 7.7K
11:14 5.94 5.94 5.81 5.81 3.2K
11:15 5.89 5.89 5.89 5.89 1.8K
11:16 5.89 5.89 5.82 5.83 2.5K
11:17 5.82 5.86 5.81 5.81 3.4K
11:18 5.83 5.90 5.83 5.90 8.3K
11:19 5.89 5.94 5.89 5.94 1.9K
11:20 5.94 5.94 5.87 5.93 3.2K
11:21 5.90 5.92 5.88 5.92 2.8K
11:22 5.92 5.92 5.86 5.91 0.5K
11:23 5.93 5.93 5.90 5.93 5.2K
11:24 5.93 5.93 5.92 5.92 0.3K
11:25 5.90 5.90 5.86 5.86 3.7K
11:26 5.87 5.90 5.87 5.90 1.7K
11:27 5.90 5.90 5.87 5.87 0.6K
11:28 5.84 5.84 5.72 5.73 12.4K
11:29 5.73 5.79 5.73 5.79 9.0K
11:30 5.79 5.82 5.72 5.82 9.1K
11:31 5.82 5.89 5.80 5.89 8.1K
11:32 5.86 5.87 5.86 5.87 2.5K
11:33 5.89 5.90 5.86 5.87 11.4K
11:34 5.87 5.87 5.87 5.87 0.4K
11:35 5.87 5.87 5.79 5.79 1.4K
11:36 5.80 5.91 5.80 5.91 20.9K
11:37 5.91 5.91 5.91 5.91 0.5K
11:38 5.91 5.91 5.91 5.91 2.7K
11:39 5.93 6.09 5.93 6.00 17.7K
11:40 6.00 6.00 5.90 5.90 17.2K
11:41 5.99 6.00 5.95 6.00 5.1K
11:42 5.97 6.17 5.97 6.11 21.3K
11:43 6.19 6.25 6.18 6.18 39.0K
11:44 6.16 6.19 6.13 6.13 6.8K
11:45 6.13 6.13 6.00 6.00 5.6K
11:46 6.12 6.15 6.12 6.14 2.6K
11:47 6.19 6.20 6.19 6.19 2.6K
11:48 6.25 6.25 6.19 6.23 4.1K
11:49 6.24 6.24 6.20 6.21 14.0K
11:50 6.20 6.21 6.20 6.20 5.8K
11:51 6.20 6.20 6.20 6.20 1.0K
11:52 6.20 6.20 6.19 6.19 8.4K
11:53 6.17 6.17 6.02 6.13 11.0K
11:54 6.08 6.12 6.08 6.11 5.6K
11:55 6.11 6.25 6.11 6.25 5.8K
11:56 6.25 6.37 6.25 6.37 17.9K
11:57 6.33 6.34 6.30 6.30 7.6K
11:58 6.31 6.34 6.29 6.29 9.9K
11:59 6.29 6.30 6.28 6.28 8.3K
12:00 6.37 6.44 6.34 6.37 42.2K
12:01 6.36 6.36 6.11 6.11 34.7K
12:02 6.16 6.17 6.11 6.11 5.2K
12:03 6.07 6.07 6.02 6.04 6.7K
12:04 6.09 6.14 6.05 6.14 3.8K
12:05 6.40 6.40 6.17 6.17 18.4K
12:06 6.22 6.22 6.22 6.22 2.4K
12:07 6.22 6.24 6.22 6.24 0.2K
12:08 6.24 6.30 6.15 6.15 3.0K
12:09 6.15 6.29 6.15 6.29 3.2K
12:10 6.29 6.41 6.29 6.41 13.0K
12:11 6.41 6.41 6.36 6.41 4.7K
12:12 6.48 6.57 6.41 6.57 52.3K
12:13 6.57 6.57 6.44 6.44 9.2K
12:14 6.49 6.54 6.45 6.54 15.4K
12:15 6.59 6.65 6.59 6.62 15.8K
12:16 6.61 6.65 6.52 6.65 13.1K
12:17 6.65 6.65 6.60 6.63 32.5K
12:18 6.64 6.64 6.61 6.62 23.7K
12:19 6.61 6.61 6.61 6.61 6.0K
12:20 6.61 6.61 6.60 6.60 2.8K
12:21 6.60 6.60 6.60 6.60 12.4K
12:22 6.61 6.61 6.45 6.45 13.4K
12:23 6.20 6.42 6.20 6.42 40.5K
12:24 6.42 6.42 6.35 6.39 3.3K
12:25 6.39 6.39 6.31 6.31 8.7K
12:26 6.31 6.31 6.28 6.28 5.5K
12:27 6.28 6.28 6.24 6.24 2.0K
12:28 6.23 6.30 6.23 6.30 2.8K
12:29 6.33 6.33 6.27 6.32 1.3K
12:30 6.32 6.32 6.25 6.25 0.6K
12:31 6.25 6.25 6.24 6.25 4.9K
12:32 6.28 6.28 6.28 6.28 4.1K
12:33 6.28 6.28 6.25 6.25 0.8K
12:34 6.29 6.33 6.29 6.33 5.1K
12:35 6.36 6.39 6.36 6.39 7.6K
12:36 6.37 6.37 6.31 6.31 5.2K
12:37 6.28 6.32 6.28 6.32 2.0K
12:38 6.32 6.32 6.28 6.28 1.6K
12:39 6.28 6.33 6.28 6.29 3.1K
12:40 6.27 6.27 6.21 6.22 8.5K
12:41 6.22 6.27 6.22 6.27 0.3K
12:42 6.27 6.27 6.23 6.23 0.9K
12:43 6.23 6.23 6.23 6.23 1.1K
12:44 6.23 6.24 6.23 6.24 1.0K
12:45 6.24 6.24 6.24 6.24 0.3K
12:46 6.26 6.27 6.24 6.25 7.9K
12:47 6.26 6.33 6.25 6.33 1.1K
12:48 6.33 6.33 6.26 6.30 2.0K
12:49 6.30 6.30 6.30 6.30 0.1K
12:50 6.30 6.30 6.30 6.30 0.7K
12:51 6.30 6.30 6.30 6.30 0.1K
12:52 6.30 6.33 6.30 6.30 1.2K
12:53 6.34 6.34 6.34 6.34 2.5K
12:54 6.39 6.39 6.31 6.31 0.9K
12:55 6.31 6.45 6.31 6.41 0.5K
12:56 6.41 6.41 6.41 6.41 3.1K
12:57 6.40 6.40 6.40 6.40 1.7K
12:58 6.40 6.40 6.25 6.25 6.2K
12:59 6.25 6.30 6.25 6.30 0.6K
13:00 6.31 6.31 6.31 6.31 0.2K
13:01 6.31 6.31 6.30 6.30 1.1K
13:02 6.30 6.30 6.30 6.30 0.8K
13:03 6.30 6.31 6.30 6.31 0.9K
13:04 6.30 6.35 6.30 6.31 4.6K
13:05 6.31 6.35 6.31 6.35 0.2K
13:06 6.36 6.36 6.35 6.35 2.0K
13:07 6.35 6.45 6.35 6.42 0.6K
13:08 6.41 6.46 6.40 6.46 2.2K
13:09 6.46 6.46 6.46 6.46 1.7K
13:10 6.45 6.46 6.44 6.44 2.8K
13:11 6.45 6.47 6.43 6.43 1.8K
13:12 6.43 6.43 6.38 6.38 1.5K
13:13 6.38 6.38 6.38 6.38 0.0K
13:14 6.42 6.42 6.32 6.32 3.0K
13:15 6.32 6.32 6.30 6.30 5.1K
13:16 6.33 6.33 6.22 6.22 6.9K
13:17 6.23 6.26 6.23 6.26 1.4K
13:18 6.28 6.28 6.28 6.28 2.4K
13:19 6.28 6.28 6.28 6.28 0.0K
13:20 6.26 6.26 6.24 6.24 1.4K
13:21 6.24 6.25 6.24 6.25 0.8K
13:22 6.24 6.25 6.24 6.24 9.1K
13:23 6.24 6.24 6.24 6.24 0.0K
13:24 6.26 6.26 6.26 6.26 0.5K
13:25 6.26 6.26 6.22 6.23 2.3K
13:26 6.23 6.23 6.23 6.23 0.4K
13:27 6.23 6.26 6.22 6.22 1.9K
13:28 6.21 6.21 6.18 6.18 15.3K
13:29 6.17 6.20 6.17 6.20 8.4K
13:30 6.20 6.20 6.20 6.20 1.3K
13:31 6.17 6.20 6.17 6.18 1.8K
13:32 6.18 6.18 6.17 6.17 1.3K
13:33 6.15 6.18 6.15 6.18 3.9K
13:34 6.18 6.18 6.18 6.18 0.1K
13:35 6.26 6.26 6.19 6.20 0.8K
13:36 6.20 6.21 6.20 6.21 2.3K
13:37 6.18 6.18 6.18 6.18 0.8K
13:38 6.14 6.14 6.11 6.12 2.4K
13:39 6.16 6.19 6.14 6.19 15.4K
13:40 6.28 6.28 6.21 6.21 4.5K
13:41 6.21 6.22 6.21 6.22 1.1K
13:42 6.28 6.29 6.22 6.29 3.9K
13:43 6.24 6.24 6.24 6.24 0.3K
13:44 6.25 6.25 6.25 6.25 1.6K
13:45 6.25 6.25 6.25 6.25 0.2K
13:46 6.25 6.25 6.21 6.21 0.7K
13:47 6.21 6.21 6.21 6.21 0.0K
13:48 6.24 6.24 6.19 6.19 2.3K
13:49 6.19 6.19 6.12 6.12 1.6K
13:50 6.19 6.19 6.19 6.19 1.6K
13:51 6.19 6.19 6.19 6.19 0.0K
13:52 6.19 6.19 6.18 6.18 0.2K
13:53 6.18 6.18 6.18 6.18 0.0K
13:54 6.17 6.17 6.17 6.17 0.2K
13:55 6.24 6.24 6.23 6.23 3.0K
13:56 6.29 6.40 6.28 6.37 7.1K
13:57 6.36 6.37 6.32 6.32 3.2K
13:58 6.27 6.29 6.26 6.26 0.6K
13:59 6.26 6.36 6.26 6.29 1.6K
14:00 6.29 6.29 6.29 6.29 0.0K
14:01 6.29 6.29 6.29 6.29 0.0K
14:02 6.23 6.23 6.14 6.14 1.8K
14:03 6.13 6.16 6.13 6.16 3.3K
14:04 6.16 6.16 6.16 6.16 6.3K
14:05 6.20 6.25 6.20 6.25 2.2K
14:06 6.25 6.25 6.25 6.25 0.4K
14:07 6.25 6.25 6.23 6.23 0.2K
14:08 6.23 6.23 6.23 6.23 0.3K
14:09 6.23 6.23 6.23 6.23 0.3K
14:10 6.23 6.23 6.23 6.23 0.1K
14:11 6.23 6.23 6.23 6.23 0.0K
14:12 6.23 6.23 6.13 6.13 1.1K
14:13 6.13 6.13 6.13 6.13 0.0K
14:14 6.13 6.13 6.11 6.11 3.1K
14:15 6.11 6.11 6.10 6.10 2.2K
14:16 6.10 6.14 6.10 6.14 1.0K
14:17 6.12 6.18 6.12 6.12 3.6K
14:18 6.12 6.12 6.12 6.12 2.0K
14:19 6.16 6.16 6.16 6.16 0.1K
14:20 6.14 6.16 6.14 6.16 0.8K
14:21 6.16 6.16 6.16 6.16 0.1K
14:22 6.16 6.16 6.16 6.16 0.6K
14:23 6.16 6.16 6.16 6.16 0.0K
14:24 6.16 6.16 6.16 6.16 0.0K
14:25 6.16 6.16 6.10 6.10 1.4K
14:26 6.11 6.15 6.10 6.15 2.2K
14:27 6.17 6.17 6.17 6.17 0.2K
14:28 6.12 6.12 6.12 6.12 0.5K
14:29 6.12 6.17 6.12 6.17 0.4K
14:30 6.14 6.14 6.14 6.14 1.5K
14:31 6.14 6.14 6.14 6.14 0.0K
14:32 6.20 6.20 6.20 6.20 2.0K
14:33 6.20 6.24 6.20 6.24 0.9K
14:34 6.24 6.24 6.23 6.23 1.5K
14:35 6.24 6.24 6.15 6.15 2.9K
14:36 6.08 6.08 6.08 6.08 1.0K
14:37 6.08 6.08 6.08 6.08 1.1K
14:38 6.16 6.22 6.16 6.16 0.8K
14:39 6.11 6.15 6.11 6.15 0.7K
14:40 6.22 6.23 6.22 6.23 0.4K
14:41 6.20 6.20 6.20 6.20 1.4K
14:42 6.23 6.23 6.23 6.23 0.1K
14:43 6.20 6.23 6.20 6.22 1.3K
14:44 6.22 6.22 6.21 6.21 0.2K
14:45 6.21 6.21 6.18 6.18 0.6K
14:46 6.23 6.23 6.23 6.23 0.1K
14:47 6.22 6.22 6.22 6.22 1.5K
14:48 6.17 6.17 6.17 6.17 0.6K
14:49 6.19 6.19 6.19 6.19 2.6K
14:50 6.17 6.17 6.17 6.17 0.7K
14:51 6.17 6.17 6.17 6.17 0.8K
14:52 6.17 6.19 6.17 6.19 0.2K
14:53 6.19 6.19 6.17 6.19 1.3K
14:54 6.19 6.19 6.17 6.17 0.6K
14:55 6.14 6.16 6.14 6.16 0.2K
14:56 6.16 6.16 6.14 6.14 0.2K
14:57 6.17 6.19 6.17 6.19 1.8K
14:58 6.19 6.19 6.18 6.18 0.2K
14:59 6.18 6.18 6.16 6.16 0.6K
15:00 6.16 6.16 6.16 6.16 0.0K
15:01 6.16 6.16 6.10 6.10 0.2K
15:02 6.13 6.13 6.11 6.11 0.9K
15:03 6.11 6.11 6.11 6.11 0.0K
15:04 6.16 6.16 6.16 6.16 1.4K
15:05 6.04 6.06 6.01 6.02 15.0K
15:06 6.01 6.01 6.01 6.01 0.8K
15:07 6.08 6.14 6.08 6.14 4.6K
15:08 6.17 6.17 6.00 6.01 17.2K
15:09 6.01 6.01 6.01 6.01 0.4K
15:10 6.01 6.01 6.01 6.01 0.0K
15:11 6.06 6.06 6.06 6.06 0.2K
15:12 6.06 6.06 6.06 6.06 0.2K
15:13 6.12 6.12 6.12 6.12 0.1K
15:14 6.12 6.12 6.12 6.12 0.0K
15:15 6.13 6.13 6.13 6.13 0.1K
15:16 6.15 6.15 6.14 6.14 0.4K
15:17 6.14 6.14 6.11 6.12 0.8K
15:18 6.12 6.14 6.12 6.14 1.8K
15:19 6.14 6.21 6.14 6.21 0.2K
15:20 6.20 6.20 6.20 6.20 2.2K
15:21 6.20 6.41 6.20 6.41 14.2K
15:22 6.36 6.40 6.31 6.31 1.7K
15:23 6.31 6.31 6.23 6.23 0.1K
15:24 6.23 6.23 6.23 6.23 4.1K
15:25 6.23 6.23 6.23 6.23 0.2K
15:26 6.21 6.21 6.16 6.16 0.7K
15:27 6.16 6.20 6.16 6.18 0.7K
15:28 6.21 6.21 6.20 6.20 0.2K
15:29 6.24 6.35 6.24 6.35 0.7K
15:30 6.35 6.35 6.27 6.27 2.0K
15:31 6.27 6.27 6.26 6.26 5.3K
15:32 6.18 6.18 6.18 6.18 1.5K
15:33 6.18 6.18 6.18 6.18 0.8K
15:34 6.21 6.21 6.21 6.21 0.3K
15:35 6.21 6.21 6.18 6.18 2.0K
15:36 6.18 6.18 6.15 6.15 2.9K
15:37 6.13 6.15 6.13 6.15 3.0K
15:38 6.15 6.15 6.15 6.15 0.3K
15:39 6.16 6.16 6.15 6.16 2.9K
15:40 6.14 6.16 6.13 6.16 6.1K
15:41 6.24 6.24 6.24 6.24 0.2K
15:42 6.17 6.17 6.17 6.17 1.4K
15:43 6.17 6.17 6.17 6.17 0.0K
15:44 6.17 6.20 6.17 6.20 0.5K
15:45 6.23 6.23 6.23 6.23 10.3K
15:46 6.23 6.25 6.23 6.25 0.2K
15:47 6.25 6.25 6.25 6.25 0.2K
15:48 6.25 6.25 6.21 6.21 0.3K
15:49 6.25 6.25 6.25 6.25 0.2K
15:50 6.24 6.24 6.18 6.18 3.1K
15:51 6.08 6.20 6.02 6.20 9.7K
15:52 6.20 6.20 6.15 6.15 1.2K
15:53 6.16 6.20 6.16 6.17 3.8K
15:54 6.20 6.20 6.17 6.17 1.5K
15:55 6.20 6.20 6.17 6.20 2.4K
15:56 6.19 6.25 6.19 6.25 4.3K
15:57 6.25 6.25 6.18 6.18 7.1K
15:58 6.18 6.25 6.18 6.25 3.1K
15:59 6.20 6.20 6.16 6.16 9.5K
16:00 6.17 8.24 5.60 6.17 83.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available