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 6.04 6.33 6.04 6.04 4.3K
09:32 6.04 6.04 6.04 6.04 0.0K
09:33 6.04 6.10 6.04 6.10 0.9K
09:34 6.10 6.10 6.10 6.10 0.1K
09:35 6.10 6.10 6.10 6.10 0.0K
09:36 6.06 6.13 6.06 6.13 0.6K
09:37 6.13 6.13 6.05 6.05 1.2K
09:38 6.05 6.05 6.05 6.05 0.0K
09:39 6.05 6.05 6.05 6.05 0.0K
09:40 6.05 6.05 6.05 6.05 0.0K
09:41 6.05 6.05 6.05 6.05 0.1K
09:42 6.05 6.05 6.05 6.05 0.0K
09:43 6.05 6.08 6.05 6.08 0.9K
09:44 6.08 6.08 6.08 6.08 0.0K
09:45 6.01 6.03 6.01 6.03 0.5K
09:46 6.03 6.03 6.00 6.00 1.4K
09:47 5.99 5.99 5.96 5.96 4.4K
09:48 5.95 5.95 5.91 5.93 2.6K
09:49 5.93 5.93 5.93 5.93 0.1K
09:50 5.91 5.91 5.90 5.90 4.1K
09:51 5.90 5.90 5.90 5.90 3.8K
09:52 5.90 5.90 5.82 5.82 26.2K
09:53 5.82 5.84 5.82 5.82 4.5K
09:54 5.83 5.85 5.82 5.85 16.3K
09:55 5.85 5.92 5.85 5.92 4.0K
09:56 5.83 5.86 5.83 5.86 0.6K
09:57 5.86 5.89 5.85 5.89 0.4K
09:58 5.85 5.92 5.85 5.92 0.3K
09:59 5.92 5.92 5.92 5.92 0.0K
10:00 5.92 5.92 5.92 5.92 0.4K
10:01 5.86 5.87 5.86 5.87 0.6K
10:02 5.87 5.87 5.87 5.87 0.0K
10:03 5.87 5.87 5.87 5.87 0.0K
10:04 5.97 5.97 5.97 5.97 0.3K
10:05 5.98 5.98 5.98 5.98 0.1K
10:06 5.98 5.98 5.98 5.98 0.0K
10:07 5.98 5.98 5.98 5.98 0.0K
10:08 5.90 5.90 5.90 5.90 1.0K
10:09 5.90 5.90 5.90 5.90 0.1K
10:10 5.90 5.90 5.90 5.90 0.1K
10:11 5.90 5.90 5.90 5.90 0.0K
10:12 5.90 5.90 5.90 5.90 0.0K
10:13 5.90 5.90 5.90 5.90 0.1K
10:14 5.90 5.93 5.90 5.93 1.4K
10:15 5.93 5.93 5.93 5.93 0.1K
10:16 5.93 5.97 5.93 5.97 0.2K
10:17 5.97 5.97 5.97 5.97 0.0K
10:18 5.97 5.97 5.97 5.97 0.2K
10:19 5.97 5.97 5.97 5.97 0.1K
10:20 5.97 5.97 5.97 5.97 0.0K
10:21 5.97 5.97 5.97 5.97 0.1K
10:22 5.97 5.97 5.97 5.97 0.0K
10:23 5.97 5.97 5.97 5.97 5.2K
10:24 5.97 5.97 5.97 5.97 0.0K
10:25 5.97 5.97 5.97 5.97 0.0K
10:26 5.97 5.97 5.97 5.97 0.0K
10:27 6.00 6.00 6.00 6.00 0.7K
10:28 6.00 6.00 6.00 6.00 0.0K
10:29 6.00 6.00 6.00 6.00 0.0K
10:30 6.00 6.00 6.00 6.00 0.0K
10:31 6.00 6.00 6.00 6.00 0.0K
10:32 6.00 6.00 6.00 6.00 0.0K
10:33 6.00 6.00 6.00 6.00 0.0K
10:34 6.00 6.00 6.00 6.00 4.6K
10:35 6.00 6.00 6.00 6.00 0.0K
10:36 6.00 6.00 6.00 6.00 0.0K
10:37 6.04 6.04 6.04 6.04 0.6K
10:38 6.04 6.04 6.04 6.04 0.0K
10:39 6.04 6.04 6.04 6.04 0.0K
10:40 6.04 6.04 6.04 6.04 0.3K
10:41 6.04 6.04 6.04 6.04 0.0K
10:42 6.04 6.04 6.04 6.04 0.1K
10:43 6.04 6.04 6.04 6.04 0.0K
10:44 6.04 6.04 6.04 6.04 0.3K
10:45 6.04 6.04 6.04 6.04 0.0K
10:46 6.04 6.04 6.04 6.04 0.0K
10:47 6.04 6.04 6.04 6.04 0.0K
10:48 6.06 6.06 6.06 6.06 0.4K
10:49 6.04 6.04 6.04 6.04 0.1K
10:50 6.04 6.04 6.04 6.04 0.0K
10:51 6.04 6.04 6.04 6.04 0.0K
10:52 6.04 6.04 6.04 6.04 0.0K
10:53 6.04 6.04 6.04 6.04 0.0K
10:54 6.04 6.04 6.04 6.04 0.0K
10:55 6.04 6.04 6.04 6.04 0.0K
10:56 6.04 6.04 6.04 6.04 0.0K
10:57 6.06 6.06 6.06 6.06 0.2K
10:58 6.07 6.08 6.07 6.08 4.0K
10:59 6.08 6.08 6.08 6.08 0.0K
11:00 6.08 6.10 6.08 6.10 0.2K
11:01 6.10 6.14 6.10 6.14 1.3K
11:02 6.13 6.13 6.13 6.13 0.2K
11:03 6.15 6.15 6.15 6.15 0.5K
11:04 6.15 6.15 6.07 6.07 0.8K
11:05 6.07 6.07 6.07 6.07 2.2K
11:06 6.07 6.07 6.07 6.07 0.0K
11:07 6.14 6.14 6.04 6.04 0.4K
11:08 6.04 6.04 6.04 6.04 0.0K
11:09 6.04 6.04 6.04 6.04 0.0K
11:10 6.04 6.04 6.04 6.04 0.0K
11:11 6.02 6.02 6.02 6.02 0.6K
11:12 6.14 6.14 6.14 6.14 0.3K
11:13 6.14 6.14 6.02 6.02 0.2K
11:14 6.02 6.02 6.02 6.02 0.0K
11:15 6.04 6.04 6.04 6.04 0.7K
11:16 6.04 6.04 6.04 6.04 0.0K
11:17 6.04 6.04 6.04 6.04 0.0K
11:18 6.04 6.04 6.04 6.04 0.3K
11:19 6.10 6.10 6.10 6.10 0.1K
11:20 6.10 6.10 6.10 6.10 0.0K
11:21 6.10 6.10 6.10 6.10 0.0K
11:22 6.10 6.10 6.10 6.10 0.0K
11:23 6.10 6.10 6.06 6.06 1.4K
11:24 6.06 6.06 6.06 6.06 0.0K
11:25 6.10 6.10 6.10 6.10 16.9K
11:26 6.10 6.10 6.10 6.10 0.3K
11:27 6.10 6.10 6.10 6.10 0.3K
11:28 6.10 6.10 6.10 6.10 0.0K
11:29 6.10 6.10 6.10 6.10 0.0K
11:30 6.09 6.09 6.09 6.09 0.4K
11:31 6.09 6.09 6.09 6.09 0.0K
11:32 6.09 6.09 6.09 6.09 0.1K
11:33 6.09 6.09 6.09 6.09 0.0K
11:34 6.06 6.06 6.06 6.06 0.1K
11:35 6.06 6.06 6.06 6.06 0.0K
11:36 6.06 6.06 6.06 6.06 0.0K
11:37 6.06 6.06 6.06 6.06 0.1K
11:38 6.10 6.10 6.10 6.10 6.6K
11:39 6.10 6.10 6.10 6.10 0.0K
11:40 6.08 6.08 6.08 6.08 0.2K
11:41 6.08 6.08 6.08 6.08 0.0K
11:42 6.04 6.04 6.04 6.04 4.7K
11:43 6.04 6.04 6.04 6.04 0.0K
11:44 6.04 6.04 6.04 6.04 0.0K
11:45 6.05 6.05 6.05 6.05 0.4K
11:46 6.05 6.05 6.05 6.05 0.0K
11:47 6.05 6.05 6.05 6.05 0.0K
11:48 6.05 6.05 6.05 6.05 0.0K
11:49 6.05 6.05 6.05 6.05 0.0K
11:50 6.05 6.05 6.05 6.05 0.6K
11:51 6.05 6.05 6.05 6.05 0.1K
11:52 6.05 6.05 5.95 5.95 5.5K
11:53 5.95 5.95 5.95 5.95 0.0K
11:54 5.95 5.95 5.95 5.95 0.0K
11:55 5.95 5.96 5.95 5.96 1.9K
11:56 5.96 5.96 5.96 5.96 0.0K
11:57 5.96 5.96 5.96 5.96 0.0K
11:58 5.96 5.96 5.96 5.96 0.0K
11:59 5.98 5.98 5.98 5.98 0.4K
12:00 5.98 5.98 5.98 5.98 0.6K
12:01 5.98 5.98 5.98 5.98 0.0K
12:02 5.98 5.98 5.98 5.98 0.2K
12:03 6.01 6.01 6.01 6.01 0.4K
12:04 6.01 6.01 6.01 6.01 0.0K
12:05 6.01 6.01 6.01 6.01 0.0K
12:06 6.01 6.01 6.01 6.01 0.0K
12:07 6.01 6.01 6.01 6.01 0.0K
12:08 6.01 6.01 6.01 6.01 0.0K
12:09 6.01 6.01 6.01 6.01 0.0K
12:10 6.01 6.01 6.01 6.01 0.3K
12:11 6.01 6.01 6.01 6.01 0.0K
12:12 6.01 6.01 6.01 6.01 0.1K
12:13 6.00 6.00 6.00 6.00 0.3K
12:14 6.00 6.00 6.00 6.00 0.0K
12:15 6.01 6.01 6.01 6.01 0.2K
12:16 6.01 6.01 6.01 6.01 0.0K
12:17 6.01 6.01 6.01 6.01 0.0K
12:18 6.02 6.02 6.02 6.02 0.2K
12:19 6.02 6.02 6.02 6.02 0.0K
12:20 6.02 6.02 6.02 6.02 0.0K
12:21 6.02 6.02 6.02 6.02 0.0K
12:22 6.02 6.02 6.02 6.02 0.0K
12:23 6.02 6.02 6.02 6.02 0.0K
12:24 6.02 6.02 6.02 6.02 0.0K
12:25 6.02 6.02 6.02 6.02 0.0K
12:26 6.02 6.02 6.02 6.02 0.0K
12:27 6.02 6.02 6.02 6.02 0.2K
12:28 6.02 6.02 6.02 6.02 0.0K
12:29 6.02 6.02 6.02 6.02 0.0K
12:30 6.02 6.02 6.02 6.02 0.0K
12:31 6.02 6.02 6.02 6.02 0.0K
12:32 6.02 6.02 6.02 6.02 0.0K
12:33 6.02 6.02 5.98 5.98 1.2K
12:34 5.98 5.98 5.98 5.98 0.0K
12:35 5.98 5.98 5.98 5.98 0.0K
12:36 5.98 5.98 5.98 5.98 0.2K
12:37 5.98 5.98 5.98 5.98 0.0K
12:38 6.00 6.01 6.00 6.01 1.9K
12:39 6.01 6.01 6.01 6.01 0.0K
12:40 6.01 6.01 6.01 6.01 0.0K
12:41 6.01 6.01 6.01 6.01 0.0K
12:42 6.03 6.03 6.03 6.03 2.4K
12:43 6.03 6.03 6.03 6.03 0.2K
12:44 6.03 6.03 6.03 6.03 0.0K
12:45 6.02 6.02 6.02 6.02 0.3K
12:46 6.02 6.02 6.02 6.02 0.0K
12:47 6.02 6.02 6.02 6.02 0.0K
12:48 6.02 6.02 6.02 6.02 0.0K
12:49 6.02 6.02 6.02 6.02 0.0K
12:50 6.02 6.02 6.02 6.02 0.0K
12:51 6.02 6.02 6.02 6.02 0.0K
12:52 6.02 6.02 6.02 6.02 0.1K
12:53 6.02 6.02 6.02 6.02 0.0K
12:54 6.02 6.02 6.02 6.02 0.0K
12:55 6.02 6.02 6.02 6.02 0.0K
12:56 6.00 6.00 6.00 6.00 0.5K
12:57 6.00 6.00 6.00 6.00 0.1K
12:58 6.00 6.00 6.00 6.00 0.1K
12:59 6.00 6.00 6.00 6.00 0.0K
13:00 6.00 6.00 6.00 6.00 0.0K
13:01 6.00 6.00 6.00 6.00 0.1K
13:02 6.00 6.00 6.00 6.00 0.0K
13:03 6.00 6.00 6.00 6.00 0.0K
13:04 6.00 6.00 6.00 6.00 0.0K
13:05 6.00 6.00 6.00 6.00 0.0K
13:06 6.00 6.00 6.00 6.00 0.0K
13:07 6.00 6.00 6.00 6.00 0.0K
13:08 6.00 6.00 6.00 6.00 0.0K
13:09 6.00 6.00 6.00 6.00 0.1K
13:10 6.00 6.00 6.00 6.00 0.0K
13:11 6.00 6.00 6.00 6.00 0.0K
13:12 6.00 6.00 6.00 6.00 0.0K
13:13 6.00 6.00 6.00 6.00 0.0K
13:14 6.00 6.00 6.00 6.00 0.0K
13:15 6.00 6.00 6.00 6.00 0.0K
13:16 6.00 6.06 6.00 6.06 1.3K
13:17 6.06 6.06 6.06 6.06 0.0K
13:18 6.06 6.06 6.06 6.06 0.0K
13:19 6.06 6.06 6.06 6.06 0.6K
13:20 6.06 6.06 6.06 6.06 0.0K
13:21 6.06 6.06 6.06 6.06 0.0K
13:22 6.06 6.06 6.06 6.06 0.0K
13:23 6.06 6.06 6.06 6.06 0.0K
13:24 6.06 6.06 6.06 6.06 0.1K
13:25 6.06 6.06 6.06 6.06 2.9K
13:26 6.06 6.06 6.06 6.06 0.0K
13:27 6.03 6.03 6.03 6.03 0.2K
13:28 6.03 6.03 6.03 6.03 0.1K
13:29 6.03 6.03 6.03 6.03 0.0K
13:30 6.03 6.03 6.03 6.03 0.0K
13:31 6.03 6.03 6.03 6.03 0.0K
13:32 6.03 6.03 6.03 6.03 0.0K
13:33 6.03 6.03 6.03 6.03 0.1K
13:34 6.03 6.03 6.03 6.03 0.0K
13:35 6.03 6.03 6.03 6.03 0.0K
13:36 6.03 6.03 6.03 6.03 0.0K
13:37 6.03 6.03 6.03 6.03 0.0K
13:38 6.03 6.03 6.03 6.03 0.0K
13:39 6.03 6.03 6.03 6.03 0.0K
13:40 6.03 6.03 6.03 6.03 0.0K
13:41 6.03 6.03 6.03 6.03 0.0K
13:42 6.03 6.03 6.03 6.03 0.0K
13:43 6.03 6.03 6.03 6.03 0.0K
13:44 6.03 6.03 6.03 6.03 0.0K
13:45 6.03 6.03 6.03 6.03 0.0K
13:46 6.03 6.03 6.03 6.03 0.0K
13:47 6.03 6.03 6.03 6.03 0.0K
13:48 6.03 6.03 6.03 6.03 0.0K
13:49 5.99 5.99 5.99 5.99 0.1K
13:50 5.99 5.99 5.99 5.99 0.0K
13:51 5.99 5.99 5.99 5.99 0.0K
13:52 5.99 5.99 5.99 5.99 0.0K
13:53 5.99 5.99 5.99 5.99 0.0K
13:54 5.99 5.99 5.99 5.99 0.9K
13:55 5.99 5.99 5.99 5.99 0.0K
13:56 5.99 5.99 5.99 5.99 0.1K
13:57 5.99 5.99 5.99 5.99 0.0K
13:58 5.99 5.99 5.99 5.99 0.0K
13:59 5.99 5.99 5.99 5.99 0.0K
14:00 5.99 5.99 5.99 5.99 0.0K
14:01 5.99 5.99 5.99 5.99 0.0K
14:02 5.99 5.99 5.99 5.99 0.0K
14:03 5.99 5.99 5.99 5.99 0.0K
14:04 5.99 5.99 5.99 5.99 0.0K
14:05 5.99 5.99 5.99 5.99 0.0K
14:06 5.99 5.99 5.99 5.99 0.0K
14:07 5.99 5.99 5.99 5.99 0.1K
14:08 5.99 5.99 5.99 5.99 0.0K
14:09 5.99 5.99 5.99 5.99 0.0K
14:10 5.99 5.99 5.99 5.99 0.0K
14:11 5.99 5.99 5.99 5.99 0.0K
14:12 5.99 5.99 5.99 5.99 0.0K
14:13 5.99 5.99 5.99 5.99 0.0K
14:14 5.99 5.99 5.99 5.99 0.0K
14:15 5.99 5.99 5.99 5.99 0.0K
14:16 6.03 6.03 6.03 6.03 0.1K
14:17 6.03 6.03 6.03 6.03 0.0K
14:18 6.03 6.03 6.03 6.03 0.0K
14:19 6.03 6.03 6.03 6.03 0.0K
14:20 6.03 6.03 6.03 6.03 0.0K
14:21 6.03 6.03 6.03 6.03 0.0K
14:22 6.03 6.03 6.03 6.03 0.0K
14:23 6.03 6.03 6.03 6.03 0.0K
14:24 6.03 6.03 6.03 6.03 0.0K
14:25 6.03 6.03 6.03 6.03 0.0K
14:26 6.03 6.03 6.03 6.03 0.0K
14:27 6.03 6.03 6.03 6.03 0.2K
14:28 6.03 6.03 6.03 6.03 0.0K
14:29 6.03 6.03 6.03 6.03 0.0K
14:30 6.03 6.03 6.03 6.03 0.0K
14:31 6.03 6.03 6.03 6.03 0.2K
14:32 6.03 6.03 6.03 6.03 0.0K
14:33 6.03 6.03 6.03 6.03 0.0K
14:34 6.03 6.03 6.03 6.03 0.0K
14:35 6.03 6.03 6.03 6.03 0.0K
14:36 6.03 6.03 6.03 6.03 0.0K
14:37 6.03 6.03 6.03 6.03 0.1K
14:38 6.03 6.03 6.03 6.03 0.0K
14:39 6.03 6.03 6.03 6.03 0.0K
14:40 6.03 6.03 6.03 6.03 0.0K
14:41 6.03 6.03 6.03 6.03 0.0K
14:42 6.03 6.03 6.03 6.03 0.0K
14:43 6.03 6.03 6.03 6.03 0.0K
14:44 6.03 6.03 6.03 6.03 0.0K
14:45 6.03 6.03 6.03 6.03 0.0K
14:46 6.03 6.03 6.03 6.03 0.0K
14:47 6.03 6.03 6.03 6.03 0.0K
14:48 6.06 6.06 6.06 6.06 0.4K
14:49 6.06 6.06 6.06 6.06 0.0K
14:50 6.03 6.03 6.03 6.03 4.3K
14:51 6.03 6.03 6.03 6.03 0.0K
14:52 6.05 6.07 6.05 6.07 0.5K
14:53 6.07 6.07 6.07 6.07 0.0K
14:54 6.07 6.07 6.07 6.07 0.0K
14:55 6.07 6.07 6.07 6.07 0.2K
14:56 6.07 6.07 6.07 6.07 0.2K
14:57 6.07 6.07 6.07 6.07 0.0K
14:58 6.07 6.07 6.07 6.07 0.0K
14:59 6.07 6.07 6.07 6.07 0.1K
15:00 6.07 6.07 6.07 6.07 0.0K
15:01 6.05 6.05 6.05 6.05 0.4K
15:02 6.05 6.05 6.05 6.05 0.0K
15:03 6.05 6.05 6.05 6.05 0.0K
15:04 6.06 6.06 6.01 6.01 2.6K
15:05 6.01 6.01 6.01 6.01 0.1K
15:06 6.01 6.01 6.01 6.01 0.0K
15:07 6.01 6.01 6.01 6.01 0.0K
15:08 6.01 6.01 6.01 6.01 0.1K
15:09 6.01 6.01 6.01 6.01 0.0K
15:10 6.01 6.01 6.01 6.01 0.0K
15:11 5.94 5.94 5.90 5.92 8.4K
15:12 5.92 5.92 5.92 5.92 0.0K
15:13 5.92 5.96 5.92 5.96 0.7K
15:14 5.95 5.95 5.95 5.95 0.2K
15:15 5.97 5.97 5.97 5.97 0.1K
15:16 5.92 5.92 5.92 5.92 0.2K
15:17 5.92 5.92 5.92 5.92 0.0K
15:18 5.92 5.92 5.92 5.92 0.0K
15:19 5.92 5.92 5.92 5.92 0.0K
15:20 5.92 5.92 5.92 5.92 0.0K
15:21 5.92 5.92 5.92 5.92 0.0K
15:22 5.92 5.92 5.92 5.92 0.0K
15:23 5.92 5.92 5.92 5.92 0.0K
15:24 5.92 5.92 5.92 5.92 0.4K
15:25 5.92 5.92 5.92 5.92 0.0K
15:26 5.92 5.92 5.92 5.92 0.0K
15:27 5.97 5.97 5.92 5.92 2.1K
15:28 5.92 5.92 5.92 5.92 0.0K
15:29 5.92 5.92 5.92 5.92 0.0K
15:30 5.92 5.94 5.92 5.92 5.7K
15:31 5.95 5.95 5.92 5.92 1.8K
15:32 5.89 5.90 5.85 5.90 5.3K
15:33 5.86 5.86 5.86 5.86 0.3K
15:34 5.86 5.86 5.86 5.86 0.0K
15:35 5.92 5.92 5.92 5.92 0.1K
15:36 5.92 5.92 5.92 5.92 0.0K
15:37 5.90 5.90 5.90 5.90 0.6K
15:38 5.88 5.88 5.88 5.88 0.3K
15:39 5.90 5.90 5.90 5.90 1.0K
15:40 5.90 5.90 5.90 5.90 0.1K
15:41 5.90 5.90 5.90 5.90 0.5K
15:42 5.90 5.91 5.90 5.91 1.6K
15:43 5.89 5.89 5.89 5.89 0.6K
15:44 5.89 5.89 5.89 5.89 0.0K
15:45 5.89 5.89 5.89 5.89 0.0K
15:46 5.88 5.99 5.88 5.99 3.9K
15:47 5.99 5.99 5.99 5.99 0.0K
15:48 5.99 5.99 5.99 5.99 0.0K
15:49 5.99 5.99 5.99 5.99 0.0K
15:50 5.99 5.99 5.99 5.99 0.0K
15:51 5.88 5.95 5.88 5.95 0.6K
15:52 5.95 5.95 5.95 5.95 0.0K
15:53 5.95 5.95 5.95 5.95 0.0K
15:54 5.95 5.95 5.95 5.95 0.0K
15:55 5.95 5.95 5.95 5.95 0.1K
15:56 5.95 5.95 5.95 5.95 0.3K
15:57 5.95 5.95 5.95 5.95 0.3K
15:58 5.95 5.95 5.95 5.95 0.3K
15:59 5.94 5.94 5.92 5.92 4.0K
16:00 5.91 6.08 5.91 5.93 4.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available