QuantaSing ADR

QSG
🏛️ usa →
8.54
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 4.97 5.05 4.61 4.94 86.8K
09:32 4.94 4.94 4.88 4.88 1.4K
09:33 4.88 4.88 4.71 4.77 24.5K
09:34 4.77 4.77 4.74 4.74 0.5K
09:35 4.71 4.71 4.66 4.66 14.5K
09:36 4.66 4.66 4.60 4.63 2.5K
09:37 4.73 4.73 4.72 4.72 7.3K
09:38 4.72 4.73 4.72 4.73 0.9K
09:39 4.73 4.79 4.73 4.79 1.7K
09:40 4.73 4.74 4.73 4.73 2.1K
09:41 4.66 4.67 4.65 4.65 10.7K
09:42 4.65 4.65 4.58 4.58 12.7K
09:43 4.58 4.61 4.41 4.41 59.5K
09:44 4.45 4.51 4.45 4.51 3.9K
09:45 4.69 4.69 4.69 4.69 2.1K
09:46 4.69 4.69 4.69 4.69 0.0K
09:47 4.69 4.69 4.69 4.69 0.0K
09:48 4.69 4.69 4.69 4.69 0.0K
09:49 4.52 4.55 4.45 4.45 12.7K
09:50 4.48 4.50 4.48 4.50 4.9K
09:51 4.50 4.50 4.42 4.42 3.7K
09:52 4.40 4.43 4.40 4.43 4.0K
09:53 4.43 4.46 4.42 4.42 4.9K
09:54 4.50 4.50 4.50 4.50 1.1K
09:55 4.23 4.23 4.23 4.23 17.5K
09:56 4.23 4.34 4.23 4.32 1.3K
09:57 4.32 4.50 4.32 4.49 5.4K
09:58 4.39 4.40 4.39 4.40 1.9K
09:59 4.40 4.44 4.40 4.44 1.4K
10:00 4.43 4.43 4.43 4.43 5.0K
10:01 4.42 4.42 4.42 4.42 1.5K
10:02 4.38 4.41 4.38 4.38 1.8K
10:03 4.20 4.22 4.20 4.22 29.9K
10:04 4.22 4.30 4.22 4.30 11.4K
10:05 4.30 4.33 4.29 4.33 2.1K
10:06 4.33 4.33 4.23 4.23 6.3K
10:07 4.23 4.28 4.23 4.28 3.5K
10:08 4.28 4.28 4.28 4.28 0.1K
10:09 4.28 4.28 4.27 4.27 0.1K
10:10 4.25 4.25 4.25 4.25 0.1K
10:11 4.28 4.28 4.28 4.28 1.2K
10:12 4.30 4.33 4.30 4.33 5.4K
10:13 4.32 4.37 4.32 4.37 2.2K
10:14 4.38 4.38 4.35 4.35 1.1K
10:15 4.33 4.34 4.33 4.34 0.4K
10:16 4.36 4.41 4.36 4.41 14.3K
10:17 4.43 4.43 4.43 4.43 1.5K
10:18 4.42 4.42 4.41 4.41 2.1K
10:19 4.41 4.41 4.41 4.41 3.6K
10:20 4.41 4.41 4.41 4.41 2.4K
10:21 4.45 4.45 4.45 4.45 3.7K
10:22 4.45 4.45 4.45 4.45 0.0K
10:23 4.42 4.46 4.42 4.46 5.4K
10:24 4.47 4.50 4.45 4.45 4.9K
10:25 4.45 4.45 4.42 4.42 1.5K
10:26 4.42 4.42 4.42 4.42 0.0K
10:27 4.47 4.47 4.47 4.47 0.1K
10:28 4.47 4.47 4.26 4.27 68.2K
10:29 4.29 4.29 4.24 4.24 5.3K
10:30 4.24 4.26 4.24 4.26 0.8K
10:31 4.26 4.26 4.26 4.26 0.1K
10:32 4.26 4.28 4.26 4.27 4.0K
10:33 4.27 4.27 4.27 4.27 0.0K
10:34 4.27 4.27 4.27 4.27 0.6K
10:35 4.27 4.27 4.26 4.26 14.5K
10:36 4.26 4.26 4.26 4.26 0.3K
10:37 4.26 4.28 4.26 4.28 1.3K
10:38 4.30 4.30 4.30 4.30 5.6K
10:39 4.30 4.30 4.30 4.30 0.0K
10:40 4.30 4.32 4.30 4.32 0.2K
10:41 4.32 4.32 4.31 4.31 2.2K
10:42 4.38 4.40 4.36 4.36 2.9K
10:43 4.36 4.36 4.36 4.36 0.0K
10:44 4.36 4.36 4.36 4.36 0.0K
10:45 4.36 4.36 4.36 4.36 0.0K
10:46 4.35 4.35 4.35 4.35 0.3K
10:47 4.36 4.36 4.36 4.36 0.1K
10:48 4.32 4.32 4.30 4.32 0.6K
10:49 4.32 4.32 4.32 4.32 0.0K
10:50 4.32 4.32 4.32 4.32 0.1K
10:51 4.32 4.32 4.32 4.32 0.1K
10:52 4.36 4.36 4.36 4.36 6.1K
10:53 4.36 4.36 4.36 4.36 0.0K
10:54 4.34 4.34 4.34 4.34 0.3K
10:55 4.34 4.34 4.34 4.34 0.2K
10:56 4.34 4.34 4.34 4.34 0.0K
10:57 4.34 4.34 4.34 4.34 0.0K
10:58 4.34 4.34 4.34 4.34 4.4K
10:59 4.30 4.30 4.28 4.28 9.8K
11:00 4.29 4.29 4.29 4.29 0.9K
11:01 4.29 4.29 4.26 4.27 5.9K
11:02 4.27 4.27 4.27 4.27 0.0K
11:03 4.27 4.27 4.27 4.27 0.7K
11:04 4.27 4.27 4.26 4.26 1.6K
11:05 4.26 4.26 4.26 4.26 1.1K
11:06 4.26 4.26 4.26 4.26 0.0K
11:07 4.26 4.26 4.26 4.26 0.0K
11:08 4.26 4.26 4.26 4.26 1.6K
11:09 4.26 4.26 4.26 4.26 0.0K
11:10 4.26 4.26 4.26 4.26 0.0K
11:11 4.26 4.26 4.26 4.26 4.6K
11:12 4.26 4.30 4.26 4.30 2.1K
11:13 4.26 4.26 4.26 4.26 0.5K
11:14 4.26 4.26 4.26 4.26 0.3K
11:15 4.33 4.33 4.33 4.33 0.3K
11:16 4.33 4.34 4.33 4.34 8.1K
11:17 4.34 4.34 4.34 4.34 0.0K
11:18 4.34 4.34 4.34 4.34 0.0K
11:19 4.34 4.34 4.34 4.34 0.0K
11:20 4.34 4.34 4.34 4.34 0.1K
11:21 4.26 4.29 4.26 4.29 2.5K
11:22 4.29 4.29 4.29 4.29 2.4K
11:23 4.29 4.29 4.29 4.29 0.0K
11:24 4.29 4.29 4.29 4.29 0.0K
11:25 4.29 4.29 4.29 4.29 0.0K
11:26 4.29 4.29 4.29 4.29 0.0K
11:27 4.34 4.34 4.34 4.34 0.1K
11:28 4.34 4.34 4.34 4.34 0.0K
11:29 4.34 4.34 4.34 4.34 0.8K
11:30 4.31 4.31 4.26 4.26 1.5K
11:31 4.26 4.29 4.26 4.29 0.6K
11:32 4.29 4.29 4.29 4.29 0.0K
11:33 4.29 4.34 4.29 4.34 0.3K
11:34 4.34 4.34 4.34 4.34 0.0K
11:35 4.34 4.34 4.26 4.26 1.1K
11:36 4.26 4.26 4.26 4.26 0.0K
11:37 4.26 4.26 4.26 4.26 0.0K
11:38 4.26 4.26 4.26 4.26 0.0K
11:39 4.26 4.26 4.26 4.26 0.0K
11:40 4.26 4.26 4.26 4.26 0.0K
11:41 4.26 4.26 4.26 4.26 0.0K
11:42 4.26 4.26 4.26 4.26 0.0K
11:43 4.26 4.26 4.26 4.26 0.0K
11:44 4.26 4.26 4.26 4.26 0.0K
11:45 4.26 4.33 4.26 4.33 3.1K
11:46 4.31 4.31 4.31 4.31 0.3K
11:47 4.31 4.31 4.31 4.31 0.0K
11:48 4.31 4.31 4.31 4.31 0.0K
11:49 4.31 4.31 4.31 4.31 0.0K
11:50 4.31 4.36 4.31 4.36 0.1K
11:51 4.36 4.36 4.36 4.36 0.0K
11:52 4.36 4.36 4.36 4.36 0.1K
11:53 4.36 4.36 4.36 4.36 0.0K
11:54 4.31 4.31 4.31 4.31 0.9K
11:55 4.31 4.31 4.31 4.31 0.1K
11:56 4.31 4.31 4.31 4.31 0.0K
11:57 4.31 4.31 4.31 4.31 0.0K
11:58 4.31 4.31 4.31 4.31 0.2K
11:59 4.31 4.31 4.31 4.31 1.2K
12:00 4.31 4.31 4.31 4.31 0.0K
12:01 4.31 4.31 4.31 4.31 0.4K
12:02 4.31 4.31 4.31 4.31 0.0K
12:03 4.31 4.31 4.31 4.31 0.0K
12:04 4.31 4.31 4.31 4.31 0.0K
12:05 4.31 4.31 4.31 4.31 0.0K
12:06 4.31 4.31 4.31 4.31 0.0K
12:07 4.31 4.31 4.31 4.31 1.1K
12:08 4.31 4.31 4.31 4.31 0.1K
12:09 4.29 4.29 4.29 4.29 1.0K
12:10 4.29 4.29 4.29 4.29 0.1K
12:11 4.29 4.29 4.29 4.29 0.0K
12:12 4.29 4.29 4.26 4.27 3.6K
12:13 4.26 4.26 4.22 4.22 7.3K
12:14 4.22 4.22 4.22 4.22 0.0K
12:15 4.21 4.21 4.21 4.21 1.7K
12:16 4.21 4.24 4.17 4.17 13.5K
12:17 4.17 4.19 4.17 4.17 6.2K
12:18 4.19 4.19 4.19 4.19 1.0K
12:19 4.19 4.19 4.19 4.19 0.3K
12:20 4.19 4.19 4.19 4.19 1.2K
12:21 4.19 4.19 4.19 4.19 0.5K
12:22 4.19 4.19 4.19 4.19 0.0K
12:23 4.17 4.17 4.17 4.17 0.3K
12:24 4.20 4.20 4.20 4.20 0.2K
12:25 4.22 4.22 4.22 4.22 0.6K
12:26 4.22 4.22 4.22 4.22 0.0K
12:27 4.22 4.22 4.22 4.22 0.0K
12:28 4.20 4.24 4.20 4.24 0.3K
12:29 4.18 4.18 4.18 4.18 1.0K
12:30 4.18 4.18 4.18 4.18 0.0K
12:31 4.18 4.18 4.18 4.18 4.1K
12:32 4.18 4.18 4.18 4.18 0.0K
12:33 4.18 4.18 4.18 4.18 0.0K
12:34 4.18 4.18 4.18 4.18 0.0K
12:35 4.21 4.21 4.21 4.21 0.1K
12:36 4.21 4.21 4.21 4.21 0.0K
12:37 4.21 4.21 4.21 4.21 0.0K
12:38 4.21 4.21 4.21 4.21 0.0K
12:39 4.21 4.21 4.21 4.21 0.4K
12:40 4.20 4.20 4.20 4.20 0.1K
12:41 4.17 4.17 4.17 4.17 0.6K
12:42 4.17 4.17 4.17 4.17 0.0K
12:43 4.17 4.17 4.17 4.17 0.4K
12:44 4.21 4.22 4.21 4.22 2.4K
12:45 4.22 4.22 4.22 4.22 0.1K
12:46 4.23 4.23 4.23 4.23 0.1K
12:47 4.23 4.23 4.23 4.23 0.0K
12:48 4.23 4.23 4.23 4.23 0.0K
12:49 4.23 4.23 4.23 4.23 0.0K
12:50 4.20 4.20 4.20 4.20 0.5K
12:51 4.20 4.20 4.20 4.20 1.1K
12:52 4.20 4.20 4.20 4.20 0.0K
12:53 4.20 4.20 4.20 4.20 0.1K
12:54 4.20 4.20 4.20 4.20 0.0K
12:55 4.20 4.20 4.20 4.20 0.0K
12:56 4.20 4.20 4.20 4.20 0.1K
12:57 4.20 4.20 4.20 4.20 0.0K
12:58 4.20 4.21 4.17 4.17 10.1K
12:59 4.17 4.17 4.17 4.17 0.0K
13:00 4.17 4.17 4.17 4.17 0.0K
13:01 4.17 4.20 4.17 4.17 11.4K
13:02 4.19 4.19 4.19 4.19 0.1K
13:03 4.19 4.19 4.19 4.19 0.0K
13:04 4.19 4.19 4.19 4.19 0.0K
13:05 4.19 4.19 4.19 4.19 0.0K
13:06 4.18 4.18 4.18 4.18 1.0K
13:07 4.20 4.21 4.20 4.21 0.7K
13:08 4.21 4.21 4.21 4.21 0.0K
13:09 4.21 4.21 4.21 4.21 0.0K
13:10 4.21 4.21 4.21 4.21 0.0K
13:11 4.21 4.21 4.21 4.21 0.0K
13:12 4.21 4.21 4.21 4.21 2.4K
13:13 4.18 4.18 4.18 4.18 0.2K
13:14 4.18 4.18 4.18 4.18 0.0K
13:15 4.18 4.18 4.18 4.18 0.0K
13:16 4.22 4.29 4.22 4.29 2.5K
13:17 4.27 4.27 4.27 4.27 0.1K
13:18 4.27 4.27 4.27 4.27 0.0K
13:19 4.27 4.27 4.27 4.27 0.0K
13:20 4.27 4.27 4.27 4.27 0.0K
13:21 4.27 4.27 4.27 4.27 0.0K
13:22 4.27 4.27 4.27 4.27 0.0K
13:23 4.27 4.27 4.27 4.27 0.0K
13:24 4.27 4.27 4.27 4.27 0.0K
13:25 4.27 4.27 4.27 4.27 0.1K
13:26 4.27 4.27 4.27 4.27 0.0K
13:27 4.18 4.18 4.18 4.18 0.3K
13:28 4.18 4.18 4.18 4.18 0.0K
13:29 4.17 4.17 4.17 4.17 0.8K
13:30 4.17 4.17 4.17 4.17 8.1K
13:31 4.17 4.21 4.17 4.21 2.4K
13:32 4.25 4.25 4.25 4.25 0.2K
13:33 4.25 4.25 4.25 4.25 0.0K
13:34 4.25 4.25 4.25 4.25 0.1K
13:35 4.25 4.25 4.25 4.25 0.0K
13:36 4.25 4.25 4.25 4.25 0.0K
13:37 4.25 4.25 4.25 4.25 0.2K
13:38 4.25 4.25 4.25 4.25 0.0K
13:39 4.25 4.25 4.25 4.25 0.0K
13:40 4.25 4.25 4.25 4.25 0.0K
13:41 4.25 4.25 4.25 4.25 0.0K
13:42 4.25 4.25 4.25 4.25 0.0K
13:43 4.25 4.25 4.25 4.25 0.1K
13:44 4.25 4.25 4.25 4.25 0.0K
13:45 4.25 4.25 4.25 4.25 0.1K
13:46 4.25 4.25 4.25 4.25 0.1K
13:47 4.24 4.24 4.23 4.23 0.7K
13:48 4.23 4.23 4.23 4.23 0.0K
13:49 4.17 4.17 4.11 4.11 11.2K
13:50 4.11 4.11 4.11 4.11 0.0K
13:51 4.11 4.11 4.11 4.11 1.2K
13:52 4.11 4.11 4.11 4.11 0.0K
13:53 4.12 4.12 4.10 4.10 9.4K
13:54 4.10 4.10 4.10 4.10 0.2K
13:55 4.10 4.10 4.10 4.10 0.0K
13:56 4.11 4.11 4.09 4.09 2.1K
13:57 4.09 4.09 4.09 4.09 0.4K
13:58 4.09 4.09 4.05 4.05 6.6K
13:59 4.05 4.05 4.05 4.05 0.0K
14:00 4.11 4.11 4.11 4.11 1.2K
14:01 4.17 4.17 4.17 4.17 1.3K
14:02 4.17 4.17 4.17 4.17 0.0K
14:03 4.17 4.17 4.17 4.17 0.0K
14:04 4.07 4.14 4.04 4.14 11.0K
14:05 4.14 4.14 4.14 4.14 0.0K
14:06 4.14 4.14 4.14 4.14 0.4K
14:07 4.14 4.14 4.14 4.14 0.0K
14:08 4.14 4.14 4.14 4.14 0.0K
14:09 4.14 4.14 4.14 4.14 0.0K
14:10 4.14 4.14 4.14 4.14 0.0K
14:11 4.14 4.14 4.14 4.14 0.1K
14:12 4.14 4.14 4.14 4.14 0.0K
14:13 4.14 4.14 4.14 4.14 0.0K
14:14 4.13 4.13 4.13 4.13 0.1K
14:15 4.13 4.13 4.13 4.13 0.0K
14:16 4.13 4.13 4.13 4.13 0.0K
14:17 4.12 4.12 4.12 4.12 0.1K
14:18 4.12 4.12 4.12 4.12 0.0K
14:19 4.05 4.05 4.05 4.05 0.3K
14:20 4.05 4.05 4.05 4.05 0.0K
14:21 4.10 4.10 4.08 4.08 5.1K
14:22 4.08 4.08 4.08 4.08 0.0K
14:23 4.10 4.10 4.10 4.10 0.1K
14:24 4.07 4.07 4.07 4.07 1.3K
14:25 4.07 4.07 4.07 4.07 0.0K
14:26 4.07 4.07 4.07 4.07 0.0K
14:27 4.08 4.08 4.08 4.08 0.1K
14:28 4.08 4.08 4.08 4.08 0.1K
14:29 4.08 4.08 4.08 4.08 0.0K
14:30 4.08 4.08 4.08 4.08 0.5K
14:31 4.08 4.08 4.08 4.08 0.0K
14:32 4.08 4.08 4.08 4.08 0.0K
14:33 4.08 4.08 4.08 4.08 0.0K
14:34 4.08 4.08 4.08 4.08 0.2K
14:35 4.08 4.08 4.08 4.08 0.0K
14:36 4.08 4.08 4.04 4.04 1.3K
14:37 4.06 4.07 4.06 4.07 0.9K
14:38 4.07 4.07 4.07 4.07 0.0K
14:39 4.07 4.07 4.07 4.07 0.0K
14:40 4.07 4.07 4.07 4.07 0.1K
14:41 4.06 4.06 4.05 4.05 0.3K
14:42 4.02 4.02 4.02 4.02 1.5K
14:43 4.02 4.02 4.02 4.02 6.0K
14:44 4.02 4.02 4.02 4.02 0.1K
14:45 4.02 4.02 4.02 4.02 0.0K
14:46 4.02 4.02 4.02 4.02 0.0K
14:47 4.02 4.03 4.02 4.03 0.7K
14:48 4.15 4.15 4.15 4.15 0.1K
14:49 4.15 4.15 4.15 4.15 0.0K
14:50 4.15 4.15 4.15 4.15 0.0K
14:51 4.15 4.15 4.15 4.15 0.0K
14:52 4.15 4.15 4.15 4.15 0.0K
14:53 4.16 4.16 4.16 4.16 0.1K
14:54 4.16 4.16 4.16 4.16 0.0K
14:55 4.16 4.16 4.16 4.16 0.0K
14:56 4.16 4.16 4.16 4.16 0.2K
14:57 4.16 4.16 4.16 4.16 0.0K
14:58 4.16 4.16 4.16 4.16 0.0K
14:59 4.08 4.08 4.03 4.03 12.0K
15:00 4.04 4.04 4.03 4.03 6.1K
15:01 4.08 4.09 4.08 4.09 1.3K
15:02 4.03 4.03 4.00 4.00 11.0K
15:03 4.01 4.01 3.99 3.99 0.4K
15:04 3.98 3.98 3.98 3.98 0.9K
15:05 3.99 4.00 3.99 4.00 2.6K
15:06 4.08 4.08 4.01 4.01 0.3K
15:07 4.01 4.01 4.01 4.01 0.0K
15:08 4.08 4.08 4.08 4.08 0.1K
15:09 4.08 4.08 4.08 4.08 0.0K
15:10 4.08 4.08 4.08 4.08 0.0K
15:11 4.08 4.08 4.08 4.08 0.0K
15:12 4.08 4.08 4.08 4.08 0.0K
15:13 4.08 4.08 4.08 4.08 0.0K
15:14 4.16 4.16 4.16 4.16 0.1K
15:15 4.16 4.16 4.16 4.16 0.0K
15:16 4.17 4.17 4.17 4.17 0.1K
15:17 4.17 4.17 4.17 4.17 0.0K
15:18 4.17 4.17 4.17 4.17 0.0K
15:19 4.17 4.17 4.17 4.17 0.1K
15:20 4.17 4.17 4.17 4.17 0.0K
15:21 4.17 4.17 4.17 4.17 0.0K
15:22 4.17 4.17 4.17 4.17 0.2K
15:23 4.17 4.17 4.17 4.17 0.0K
15:24 4.17 4.17 4.17 4.17 0.0K
15:25 4.17 4.17 4.17 4.17 0.0K
15:26 4.17 4.17 4.17 4.17 0.0K
15:27 4.11 4.11 4.09 4.09 2.6K
15:28 4.09 4.09 4.09 4.09 0.0K
15:29 4.09 4.09 4.09 4.09 0.0K
15:30 4.09 4.09 4.09 4.09 1.0K
15:31 4.09 4.09 4.09 4.09 4.0K
15:32 4.09 4.11 4.09 4.11 0.4K
15:33 4.11 4.11 4.10 4.10 1.7K
15:34 4.10 4.10 4.10 4.10 0.0K
15:35 4.10 4.10 4.10 4.10 0.0K
15:36 4.10 4.10 4.10 4.10 0.0K
15:37 4.07 4.07 4.07 4.07 0.1K
15:38 4.07 4.07 4.07 4.07 0.0K
15:39 4.07 4.07 4.07 4.07 0.0K
15:40 4.07 4.07 4.07 4.07 0.0K
15:41 4.07 4.07 4.07 4.07 1.4K
15:42 4.07 4.07 4.07 4.07 0.1K
15:43 4.05 4.05 4.05 4.05 2.0K
15:44 4.05 4.05 4.05 4.05 0.0K
15:45 4.05 4.05 4.05 4.05 0.0K
15:46 4.05 4.05 4.05 4.05 0.0K
15:47 4.05 4.05 3.96 3.96 1.9K
15:48 3.96 3.96 3.96 3.96 0.1K
15:49 3.96 3.96 3.96 3.96 0.0K
15:50 3.96 3.96 3.96 3.96 0.0K
15:51 3.96 3.96 3.96 3.96 0.0K
15:52 3.96 3.96 3.96 3.96 0.0K
15:53 3.96 3.96 3.96 3.96 0.0K
15:54 3.96 3.96 3.96 3.96 0.0K
15:55 3.96 3.96 3.96 3.96 0.0K
15:56 3.96 3.96 3.96 3.96 0.0K
15:57 3.96 3.96 3.96 3.96 0.0K
15:58 3.96 3.96 3.96 3.96 0.1K
15:59 3.96 3.96 3.96 3.96 0.0K
16:00 4.18 4.29 3.90 4.17 18.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available