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 5.85 6.05 5.85 5.85 12.0K
09:32 5.94 6.29 5.94 6.29 33.2K
09:33 6.27 6.33 6.27 6.29 25.2K
09:34 6.30 6.35 6.23 6.35 19.0K
09:35 6.33 6.35 6.24 6.26 18.2K
09:36 6.26 6.34 6.26 6.34 17.9K
09:37 6.34 6.39 6.34 6.39 2.6K
09:38 6.39 6.48 6.39 6.41 17.2K
09:39 6.41 6.52 6.41 6.52 23.4K
09:40 6.53 6.59 6.51 6.51 26.2K
09:41 6.54 6.54 6.37 6.54 6.0K
09:42 6.40 6.40 6.40 6.40 3.6K
09:43 6.40 6.51 6.40 6.51 5.7K
09:44 6.51 6.51 6.47 6.47 7.5K
09:45 6.47 6.49 6.47 6.49 4.2K
09:46 6.49 6.55 6.49 6.55 1.8K
09:47 6.55 6.74 6.55 6.65 23.5K
09:48 6.72 6.72 6.61 6.61 9.8K
09:49 6.60 6.73 6.60 6.72 18.9K
09:50 6.66 6.79 6.65 6.78 14.8K
09:51 6.67 6.78 6.67 6.74 13.7K
09:52 6.72 6.72 6.67 6.67 1.0K
09:53 6.66 6.80 6.66 6.67 8.2K
09:54 6.74 6.83 6.74 6.83 14.7K
09:55 6.80 6.85 6.75 6.82 6.0K
09:56 6.86 6.86 6.72 6.72 7.2K
09:57 6.80 6.80 6.72 6.72 1.3K
09:58 6.72 6.79 6.72 6.79 0.9K
09:59 6.76 6.76 6.55 6.68 5.4K
10:00 6.57 6.57 6.46 6.46 19.5K
10:01 6.48 6.58 6.47 6.58 3.4K
10:02 6.58 6.67 6.57 6.57 9.9K
10:03 6.57 6.57 6.48 6.48 12.1K
10:04 6.48 6.50 6.46 6.46 13.7K
10:05 6.46 6.52 6.45 6.52 10.4K
10:06 6.42 6.48 6.42 6.47 3.2K
10:07 6.47 6.47 6.43 6.47 3.7K
10:08 6.47 6.47 6.47 6.47 3.6K
10:09 6.50 6.50 6.46 6.46 1.1K
10:10 6.46 6.46 6.41 6.41 0.3K
10:11 6.41 6.49 6.41 6.49 1.7K
10:12 6.49 6.51 6.49 6.51 12.6K
10:13 6.51 6.57 6.50 6.50 4.5K
10:14 6.50 6.50 6.46 6.49 14.8K
10:15 6.49 6.55 6.49 6.55 6.3K
10:16 6.49 6.49 6.49 6.49 1.5K
10:17 6.49 6.49 6.48 6.48 0.2K
10:18 6.43 6.43 6.38 6.38 6.9K
10:19 6.38 6.39 6.38 6.39 8.2K
10:20 6.39 6.39 6.33 6.33 22.6K
10:21 6.33 6.44 6.33 6.43 4.6K
10:22 6.33 6.38 6.33 6.38 33.6K
10:23 6.38 6.38 6.31 6.31 1.0K
10:24 6.31 6.32 6.29 6.32 4.1K
10:25 6.29 6.29 6.26 6.26 7.6K
10:26 6.26 6.26 6.25 6.25 4.3K
10:27 6.25 6.32 6.25 6.32 2.5K
10:28 6.27 6.27 6.21 6.21 6.1K
10:29 6.21 6.21 6.21 6.21 0.3K
10:30 6.21 6.21 6.21 6.21 1.0K
10:31 6.21 6.37 6.21 6.22 1.3K
10:32 6.38 6.38 6.28 6.29 2.0K
10:33 6.29 6.29 6.29 6.29 9.5K
10:34 6.33 6.33 6.23 6.30 2.2K
10:35 6.30 6.30 6.21 6.21 3.0K
10:36 6.20 6.23 6.20 6.23 4.2K
10:37 6.23 6.23 6.12 6.12 8.4K
10:38 6.13 6.18 6.11 6.11 9.5K
10:39 6.11 6.11 6.11 6.11 10.6K
10:40 6.10 6.10 6.02 6.02 7.9K
10:41 5.99 5.99 5.90 5.90 39.1K
10:42 5.98 5.99 5.95 5.99 7.8K
10:43 6.00 6.00 5.98 5.98 3.9K
10:44 5.98 6.00 5.98 5.99 1.9K
10:45 6.01 6.12 6.01 6.12 19.6K
10:46 6.12 6.24 6.11 6.24 6.7K
10:47 6.12 6.15 6.12 6.15 1.5K
10:48 6.15 6.15 6.15 6.15 0.1K
10:49 6.15 6.15 6.15 6.15 0.2K
10:50 6.19 6.20 6.19 6.20 1.7K
10:51 6.20 6.20 6.12 6.12 0.2K
10:52 6.12 6.12 6.12 6.12 0.3K
10:53 6.12 6.20 6.12 6.20 0.4K
10:54 6.18 6.18 6.18 6.18 0.3K
10:55 6.14 6.19 6.14 6.15 0.4K
10:56 6.19 6.19 6.19 6.19 0.5K
10:57 6.19 6.19 6.19 6.19 0.1K
10:58 6.19 6.20 6.19 6.20 0.5K
10:59 6.20 6.20 6.13 6.13 2.2K
11:00 6.13 6.13 6.12 6.12 12.5K
11:01 6.15 6.15 6.15 6.15 0.7K
11:02 6.15 6.15 6.15 6.15 0.1K
11:03 6.24 6.24 6.24 6.24 1.2K
11:04 6.24 6.24 6.23 6.23 3.1K
11:05 6.23 6.23 6.23 6.23 0.3K
11:06 6.20 6.23 6.20 6.23 2.1K
11:07 6.23 6.23 6.23 6.23 0.0K
11:08 6.16 6.16 6.16 6.16 2.4K
11:09 6.16 6.16 6.16 6.16 0.1K
11:10 6.16 6.16 6.16 6.16 0.2K
11:11 6.16 6.16 6.16 6.16 2.9K
11:12 6.17 6.17 6.17 6.17 0.1K
11:13 6.23 6.23 6.23 6.23 0.3K
11:14 6.21 6.21 6.21 6.21 0.7K
11:15 6.17 6.21 6.17 6.21 1.2K
11:16 6.21 6.22 6.21 6.22 1.7K
11:17 6.22 6.24 6.22 6.24 0.4K
11:18 6.24 6.24 6.24 6.24 2.4K
11:19 6.24 6.25 6.24 6.25 0.9K
11:20 6.25 6.25 6.25 6.25 0.0K
11:21 6.25 6.25 6.25 6.25 0.0K
11:22 6.25 6.25 6.25 6.25 0.0K
11:23 6.25 6.25 6.25 6.25 0.5K
11:24 6.24 6.24 6.24 6.24 1.1K
11:25 6.24 6.24 6.24 6.24 0.0K
11:26 6.24 6.24 6.24 6.24 0.1K
11:27 6.23 6.23 6.23 6.23 0.2K
11:28 6.20 6.20 6.20 6.20 0.3K
11:29 6.20 6.20 6.17 6.17 0.2K
11:30 6.17 6.17 6.17 6.17 0.0K
11:31 6.24 6.24 6.24 6.24 4.0K
11:32 6.24 6.24 6.24 6.24 0.0K
11:33 6.34 6.37 6.34 6.37 21.4K
11:34 6.43 6.43 6.34 6.34 14.7K
11:35 6.34 6.34 6.30 6.30 0.6K
11:36 6.28 6.28 6.28 6.28 1.6K
11:37 6.28 6.28 6.28 6.28 0.0K
11:38 6.40 6.40 6.31 6.31 13.7K
11:39 6.31 6.31 6.31 6.31 0.0K
11:40 6.31 6.33 6.31 6.33 0.5K
11:41 6.33 6.33 6.28 6.28 1.7K
11:42 6.28 6.28 6.28 6.28 0.4K
11:43 6.28 6.28 6.28 6.28 0.2K
11:44 6.28 6.28 6.28 6.28 0.1K
11:45 6.24 6.31 6.24 6.31 2.3K
11:46 6.34 6.35 6.34 6.35 0.2K
11:47 6.37 6.37 6.30 6.30 7.7K
11:48 6.30 6.30 6.30 6.30 0.1K
11:49 6.30 6.31 6.30 6.31 0.3K
11:50 6.31 6.31 6.31 6.31 0.0K
11:51 6.31 6.31 6.31 6.31 0.3K
11:52 6.31 6.31 6.31 6.31 0.1K
11:53 6.31 6.31 6.31 6.31 0.1K
11:54 6.31 6.31 6.31 6.31 0.0K
11:55 6.34 6.34 6.34 6.34 0.5K
11:56 6.34 6.34 6.34 6.34 0.0K
11:57 6.34 6.34 6.34 6.34 0.0K
11:58 6.34 6.34 6.34 6.34 0.0K
11:59 6.34 6.34 6.34 6.34 0.1K
12:00 6.31 6.37 6.31 6.37 4.2K
12:01 6.37 6.37 6.37 6.37 0.1K
12:02 6.34 6.34 6.34 6.34 0.7K
12:03 6.34 6.37 6.34 6.37 0.5K
12:04 6.40 6.40 6.40 6.40 0.4K
12:05 6.40 6.40 6.37 6.40 12.2K
12:06 6.40 6.42 6.40 6.42 0.3K
12:07 6.42 6.42 6.42 6.42 0.1K
12:08 6.42 6.42 6.42 6.42 0.2K
12:09 6.42 6.42 6.42 6.42 2.0K
12:10 6.43 6.43 6.43 6.43 0.8K
12:11 6.43 6.43 6.42 6.42 2.2K
12:12 6.42 6.46 6.42 6.46 1.7K
12:13 6.46 6.46 6.46 6.46 0.0K
12:14 6.46 6.46 6.46 6.46 0.0K
12:15 6.46 6.50 6.46 6.48 13.2K
12:16 6.48 6.50 6.48 6.50 1.4K
12:17 6.50 6.50 6.50 6.50 0.1K
12:18 6.50 6.50 6.46 6.46 6.8K
12:19 6.46 6.46 6.38 6.38 0.5K
12:20 6.38 6.38 6.38 6.38 0.2K
12:21 6.38 6.38 6.38 6.38 0.0K
12:22 6.38 6.38 6.38 6.38 0.3K
12:23 6.38 6.38 6.38 6.38 0.2K
12:24 6.40 6.40 6.40 6.40 0.1K
12:25 6.38 6.38 6.38 6.38 0.1K
12:26 6.40 6.40 6.37 6.37 0.3K
12:27 6.37 6.37 6.37 6.37 0.1K
12:28 6.42 6.42 6.37 6.37 0.2K
12:29 6.37 6.37 6.37 6.37 0.0K
12:30 6.37 6.37 6.37 6.37 0.0K
12:31 6.40 6.40 6.40 6.40 1.5K
12:32 6.42 6.42 6.42 6.42 0.1K
12:33 6.40 6.40 6.40 6.40 0.4K
12:34 6.40 6.40 6.40 6.40 0.0K
12:35 6.40 6.40 6.38 6.38 0.5K
12:36 6.42 6.42 6.42 6.42 0.1K
12:37 6.42 6.42 6.42 6.42 0.0K
12:38 6.42 6.42 6.40 6.40 1.2K
12:39 6.40 6.40 6.40 6.40 0.1K
12:40 6.41 6.41 6.41 6.41 0.1K
12:41 6.40 6.40 6.40 6.40 0.1K
12:42 6.40 6.40 6.40 6.40 0.0K
12:43 6.41 6.42 6.41 6.42 0.4K
12:44 6.42 6.42 6.42 6.42 0.0K
12:45 6.42 6.44 6.42 6.44 1.1K
12:46 6.44 6.44 6.44 6.44 0.1K
12:47 6.43 6.44 6.43 6.44 1.2K
12:48 6.43 6.43 6.43 6.43 0.1K
12:49 6.43 6.43 6.43 6.43 0.0K
12:50 6.42 6.42 6.42 6.42 0.4K
12:51 6.42 6.42 6.42 6.42 0.0K
12:52 6.42 6.42 6.42 6.42 0.3K
12:53 6.42 6.42 6.42 6.42 0.0K
12:54 6.45 6.45 6.45 6.45 0.1K
12:55 6.45 6.45 6.43 6.43 0.1K
12:56 6.43 6.43 6.43 6.43 0.1K
12:57 6.43 6.43 6.40 6.40 4.5K
12:58 6.37 6.37 6.37 6.37 0.5K
12:59 6.40 6.40 6.40 6.40 0.1K
13:00 6.37 6.37 6.30 6.30 11.9K
13:01 6.30 6.31 6.30 6.31 0.7K
13:02 6.32 6.32 6.31 6.31 0.6K
13:03 6.31 6.34 6.31 6.34 0.2K
13:04 6.34 6.34 6.34 6.34 0.1K
13:05 6.34 6.34 6.34 6.34 0.0K
13:06 6.34 6.34 6.34 6.34 0.6K
13:07 6.34 6.34 6.34 6.34 0.1K
13:08 6.34 6.34 6.34 6.34 0.2K
13:09 6.34 6.34 6.34 6.34 0.0K
13:10 6.34 6.34 6.34 6.34 0.0K
13:11 6.34 6.34 6.31 6.31 0.4K
13:12 6.31 6.31 6.31 6.31 0.0K
13:13 6.30 6.30 6.30 6.30 0.2K
13:14 6.30 6.30 6.30 6.30 0.1K
13:15 6.31 6.31 6.28 6.28 7.3K
13:16 6.28 6.28 6.28 6.28 0.1K
13:17 6.37 6.37 6.37 6.37 0.2K
13:18 6.37 6.37 6.37 6.37 0.1K
13:19 6.37 6.37 6.36 6.36 0.3K
13:20 6.36 6.36 6.36 6.36 0.1K
13:21 6.34 6.34 6.31 6.31 1.0K
13:22 6.31 6.31 6.31 6.31 0.0K
13:23 6.31 6.31 6.31 6.31 0.0K
13:24 6.31 6.31 6.31 6.31 0.1K
13:25 6.32 6.32 6.32 6.32 1.1K
13:26 6.34 6.34 6.34 6.34 0.4K
13:27 6.30 6.30 6.30 6.30 1.5K
13:28 6.32 6.32 6.28 6.28 0.3K
13:29 6.28 6.28 6.28 6.28 0.1K
13:30 6.28 6.28 6.28 6.28 0.0K
13:31 6.28 6.28 6.28 6.28 0.0K
13:32 6.28 6.29 6.28 6.29 0.4K
13:33 6.29 6.29 6.29 6.29 0.0K
13:34 6.29 6.29 6.29 6.29 0.0K
13:35 6.29 6.29 6.29 6.29 0.5K
13:36 6.29 6.29 6.29 6.29 0.2K
13:37 6.29 6.29 6.29 6.29 0.2K
13:38 6.29 6.29 6.29 6.29 0.0K
13:39 6.29 6.29 6.29 6.29 0.0K
13:40 6.29 6.29 6.29 6.29 0.0K
13:41 6.29 6.29 6.29 6.29 0.0K
13:42 6.29 6.29 6.29 6.29 0.0K
13:43 6.29 6.29 6.29 6.29 0.0K
13:44 6.29 6.29 6.29 6.29 0.5K
13:45 6.29 6.29 6.29 6.29 0.0K
13:46 6.29 6.29 6.29 6.29 0.0K
13:47 6.29 6.29 6.29 6.29 0.0K
13:48 6.26 6.26 6.26 6.26 0.5K
13:49 6.28 6.30 6.28 6.30 0.4K
13:50 6.30 6.30 6.30 6.30 0.2K
13:51 6.26 6.26 6.26 6.26 0.2K
13:52 6.26 6.26 6.26 6.26 0.0K
13:53 6.26 6.26 6.26 6.26 0.0K
13:54 6.26 6.26 6.26 6.26 0.0K
13:55 6.26 6.26 6.26 6.26 0.0K
13:56 6.26 6.26 6.26 6.26 0.1K
13:57 6.26 6.26 6.26 6.26 0.0K
13:58 6.26 6.33 6.26 6.33 0.1K
13:59 6.33 6.33 6.33 6.33 0.0K
14:00 6.33 6.33 6.33 6.33 0.0K
14:01 6.33 6.33 6.33 6.33 0.0K
14:02 6.33 6.33 6.33 6.33 0.0K
14:03 6.33 6.33 6.33 6.33 0.0K
14:04 6.33 6.33 6.33 6.33 0.2K
14:05 6.30 6.30 6.30 6.30 1.8K
14:06 6.30 6.30 6.30 6.30 0.3K
14:07 6.30 6.30 6.30 6.30 0.0K
14:08 6.30 6.30 6.30 6.30 0.0K
14:09 6.30 6.30 6.30 6.30 0.0K
14:10 6.30 6.30 6.30 6.30 0.0K
14:11 6.30 6.30 6.30 6.30 0.0K
14:12 6.30 6.30 6.30 6.30 0.0K
14:13 6.31 6.31 6.31 6.31 0.1K
14:14 6.31 6.31 6.31 6.31 0.7K
14:15 6.31 6.31 6.27 6.27 1.2K
14:16 6.27 6.27 6.27 6.27 0.0K
14:17 6.27 6.27 6.27 6.27 0.0K
14:18 6.27 6.27 6.27 6.27 0.0K
14:19 6.27 6.27 6.27 6.27 0.1K
14:20 6.27 6.27 6.27 6.27 0.0K
14:21 6.27 6.27 6.27 6.27 0.0K
14:22 6.27 6.27 6.27 6.27 0.0K
14:23 6.27 6.27 6.27 6.27 1.1K
14:24 6.27 6.27 6.27 6.27 0.0K
14:25 6.27 6.27 6.27 6.27 0.0K
14:26 6.27 6.27 6.27 6.27 0.1K
14:27 6.27 6.27 6.27 6.27 0.0K
14:28 6.32 6.32 6.32 6.32 0.8K
14:29 6.32 6.32 6.32 6.32 0.0K
14:30 6.32 6.32 6.32 6.32 0.0K
14:31 6.32 6.32 6.32 6.32 0.0K
14:32 6.32 6.32 6.32 6.32 0.0K
14:33 6.32 6.32 6.32 6.32 0.0K
14:34 6.32 6.32 6.32 6.32 0.1K
14:35 6.32 6.32 6.32 6.32 0.0K
14:36 6.32 6.32 6.32 6.32 0.1K
14:37 6.32 6.32 6.32 6.32 0.0K
14:38 6.32 6.32 6.32 6.32 0.0K
14:39 6.32 6.32 6.32 6.32 0.0K
14:40 6.32 6.32 6.32 6.32 0.0K
14:41 6.30 6.30 6.30 6.30 0.1K
14:42 6.29 6.29 6.29 6.29 0.4K
14:43 6.29 6.29 6.29 6.29 0.0K
14:44 6.29 6.29 6.29 6.29 0.0K
14:45 6.29 6.29 6.29 6.29 0.0K
14:46 6.33 6.33 6.30 6.30 5.4K
14:47 6.30 6.30 6.30 6.30 0.6K
14:48 6.30 6.30 6.30 6.30 0.0K
14:49 6.30 6.30 6.30 6.30 0.1K
14:50 6.30 6.30 6.30 6.30 0.0K
14:51 6.30 6.30 6.30 6.30 0.0K
14:52 6.30 6.30 6.30 6.30 0.0K
14:53 6.30 6.30 6.30 6.30 0.1K
14:54 6.30 6.30 6.30 6.30 0.0K
14:55 6.30 6.30 6.30 6.30 0.2K
14:56 6.30 6.30 6.30 6.30 0.0K
14:57 6.30 6.30 6.30 6.30 0.0K
14:58 6.30 6.30 6.30 6.30 0.1K
14:59 6.30 6.30 6.30 6.30 0.0K
15:00 6.30 6.30 6.30 6.30 0.0K
15:01 6.30 6.30 6.30 6.30 0.9K
15:02 6.26 6.26 6.26 6.26 0.5K
15:03 6.26 6.26 6.26 6.26 0.0K
15:04 6.26 6.26 6.26 6.26 0.0K
15:05 6.26 6.26 6.26 6.26 0.1K
15:06 6.26 6.26 6.26 6.26 0.1K
15:07 6.26 6.26 6.26 6.26 0.3K
15:08 6.26 6.26 6.26 6.26 0.0K
15:09 6.26 6.26 6.26 6.26 0.0K
15:10 6.27 6.27 6.27 6.27 0.6K
15:11 6.27 6.27 6.27 6.27 0.0K
15:12 6.27 6.27 6.27 6.27 0.0K
15:13 6.28 6.28 6.28 6.28 4.3K
15:14 6.28 6.28 6.28 6.28 0.0K
15:15 6.28 6.28 6.28 6.28 0.0K
15:16 6.27 6.27 6.27 6.27 1.2K
15:17 6.27 6.27 6.27 6.27 7.3K
15:18 6.27 6.27 6.27 6.27 0.0K
15:19 6.21 6.24 6.21 6.24 0.6K
15:20 6.24 6.24 6.24 6.24 0.0K
15:21 6.24 6.24 6.24 6.24 0.0K
15:22 6.24 6.24 6.24 6.24 0.0K
15:23 6.24 6.24 6.24 6.24 0.0K
15:24 6.24 6.24 6.24 6.24 0.1K
15:25 6.20 6.20 6.20 6.20 0.1K
15:26 6.20 6.20 6.20 6.20 0.1K
15:27 6.20 6.20 6.20 6.20 0.1K
15:28 6.20 6.20 6.19 6.19 4.8K
15:29 6.19 6.19 6.19 6.19 0.1K
15:30 6.16 6.16 6.16 6.16 0.2K
15:31 6.16 6.16 6.16 6.16 0.0K
15:32 6.16 6.16 6.16 6.16 0.1K
15:33 6.16 6.16 6.16 6.16 0.0K
15:34 6.16 6.16 6.16 6.16 0.3K
15:35 6.16 6.16 6.16 6.16 0.0K
15:36 6.18 6.21 6.18 6.21 10.5K
15:37 6.18 6.18 6.18 6.18 1.4K
15:38 6.18 6.18 6.18 6.18 0.0K
15:39 6.16 6.16 6.16 6.16 0.8K
15:40 6.16 6.16 6.16 6.16 0.1K
15:41 6.16 6.16 6.16 6.16 0.0K
15:42 6.16 6.20 6.16 6.19 1.1K
15:43 6.19 6.19 6.19 6.19 0.1K
15:44 6.15 6.15 6.15 6.15 0.1K
15:45 6.15 6.15 6.15 6.15 0.1K
15:46 6.15 6.20 6.15 6.18 4.6K
15:47 6.18 6.18 6.18 6.18 0.6K
15:48 6.18 6.18 6.18 6.18 0.0K
15:49 6.18 6.18 6.18 6.18 0.2K
15:50 6.18 6.18 6.18 6.18 0.0K
15:51 6.18 6.18 6.18 6.18 0.2K
15:52 6.18 6.18 6.18 6.18 0.8K
15:53 6.18 6.18 6.18 6.18 0.3K
15:54 6.18 6.18 6.18 6.18 0.1K
15:55 6.18 6.18 6.18 6.18 0.1K
15:56 6.18 6.18 6.18 6.18 0.2K
15:57 6.18 6.18 6.18 6.18 0.2K
15:58 6.16 6.29 6.16 6.29 16.5K
15:59 6.29 6.36 6.18 6.18 4.6K
16:00 6.17 6.41 6.17 6.27 9.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available