QuantaSing ADR

QSG
🏛️ usa →
8.74
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 6.00 6.21 5.92 5.99 26.4K
09:32 5.99 5.99 5.98 5.98 1.7K
09:33 5.98 5.99 5.98 5.99 2.4K
09:34 5.99 5.99 5.99 5.99 0.0K
09:35 5.99 5.99 5.99 5.99 0.0K
09:36 5.99 5.99 5.98 5.98 0.3K
09:37 5.98 5.98 5.95 5.95 0.2K
09:38 5.95 5.96 5.92 5.92 1.5K
09:39 5.97 5.97 5.97 5.97 0.9K
09:40 5.98 5.98 5.98 5.98 0.3K
09:41 5.98 5.98 5.98 5.98 0.0K
09:42 5.98 5.98 5.98 5.98 0.1K
09:43 5.88 5.93 5.83 5.93 26.4K
09:44 5.85 5.91 5.85 5.90 0.6K
09:45 5.90 5.90 5.90 5.90 50.8K
09:46 5.90 5.90 5.88 5.88 0.4K
09:47 5.88 5.88 5.88 5.88 0.0K
09:48 5.90 5.90 5.90 5.90 1.3K
09:49 5.90 5.90 5.90 5.90 0.4K
09:50 5.83 5.86 5.83 5.86 5.6K
09:51 5.87 5.87 5.87 5.87 0.7K
09:52 5.87 5.87 5.86 5.86 7.1K
09:53 5.83 5.83 5.80 5.81 27.6K
09:54 5.78 5.84 5.78 5.84 1.6K
09:55 5.84 5.89 5.84 5.89 0.7K
09:56 5.89 5.89 5.89 5.89 0.0K
09:57 5.89 5.89 5.86 5.86 1.0K
09:58 5.86 5.86 5.85 5.86 0.9K
09:59 5.85 5.85 5.80 5.80 1.6K
10:00 5.80 5.85 5.80 5.85 0.4K
10:01 5.83 5.83 5.83 5.83 6.3K
10:02 5.85 5.85 5.85 5.85 0.5K
10:03 5.86 5.86 5.86 5.86 3.0K
10:04 5.84 5.84 5.84 5.84 0.2K
10:05 5.83 5.83 5.83 5.83 1.1K
10:06 5.82 5.83 5.82 5.83 5.1K
10:07 5.84 5.92 5.84 5.92 27.9K
10:08 5.91 5.91 5.91 5.91 0.8K
10:09 5.91 5.91 5.91 5.91 0.0K
10:10 5.96 5.96 5.96 5.96 1.2K
10:11 5.96 5.96 5.96 5.96 0.0K
10:12 5.96 5.96 5.96 5.96 0.0K
10:13 5.96 5.96 5.96 5.96 0.0K
10:14 5.96 5.96 5.96 5.96 0.0K
10:15 5.96 5.96 5.96 5.96 0.0K
10:16 5.96 5.96 5.96 5.96 0.0K
10:17 5.96 5.96 5.96 5.96 0.0K
10:18 5.96 5.96 5.96 5.96 0.0K
10:19 5.96 5.96 5.96 5.96 0.0K
10:20 5.96 5.96 5.96 5.96 0.1K
10:21 5.96 5.96 5.96 5.96 0.0K
10:22 5.96 5.96 5.96 5.96 0.1K
10:23 5.96 5.96 5.96 5.96 0.4K
10:24 5.96 5.96 5.96 5.96 0.1K
10:25 5.96 5.96 5.96 5.96 0.0K
10:26 5.96 5.96 5.96 5.96 0.0K
10:27 5.96 5.96 5.96 5.96 0.0K
10:28 5.97 6.05 5.97 6.05 0.3K
10:29 6.04 6.04 6.04 6.04 0.2K
10:30 6.05 6.05 6.05 6.05 0.6K
10:31 6.05 6.05 6.05 6.05 0.1K
10:32 6.05 6.05 6.05 6.05 0.0K
10:33 6.05 6.05 6.05 6.05 0.1K
10:34 6.05 6.05 6.05 6.05 0.0K
10:35 5.96 6.01 5.96 6.01 0.4K
10:36 5.96 5.96 5.96 5.96 0.4K
10:37 5.96 5.96 5.95 5.95 6.9K
10:38 5.95 5.95 5.95 5.95 2.5K
10:39 5.90 5.97 5.90 5.97 16.9K
10:40 5.97 5.97 5.93 5.93 0.1K
10:41 5.93 5.93 5.93 5.93 0.3K
10:42 5.93 5.93 5.93 5.93 0.0K
10:43 5.93 5.93 5.93 5.93 0.1K
10:44 5.93 5.93 5.93 5.93 0.9K
10:45 5.93 5.93 5.93 5.93 0.0K
10:46 5.93 5.99 5.93 5.99 1.0K
10:47 5.99 5.99 5.99 5.99 0.0K
10:48 5.99 6.01 5.99 6.01 3.1K
10:49 6.01 6.04 6.01 6.04 0.8K
10:50 6.04 6.04 6.03 6.03 0.3K
10:51 6.03 6.03 6.00 6.00 1.1K
10:52 6.00 6.00 6.00 6.00 0.1K
10:53 6.00 6.00 6.00 6.00 0.1K
10:54 6.00 6.00 6.00 6.00 0.1K
10:55 6.00 6.00 6.00 6.00 0.2K
10:56 6.00 6.00 6.00 6.00 0.0K
10:57 6.06 6.06 6.02 6.02 0.6K
10:58 6.02 6.02 6.02 6.02 0.0K
10:59 6.02 6.05 6.02 6.05 0.5K
11:00 6.05 6.05 6.05 6.05 0.3K
11:01 6.05 6.05 6.05 6.05 0.0K
11:02 6.05 6.05 6.02 6.02 0.2K
11:03 6.02 6.02 6.02 6.02 0.1K
11:04 6.02 6.02 6.02 6.02 0.0K
11:05 6.02 6.02 6.02 6.02 0.0K
11:06 6.02 6.02 6.02 6.02 0.0K
11:07 6.02 6.02 6.02 6.02 0.0K
11:08 6.05 6.05 6.05 6.05 0.1K
11:09 6.06 6.07 6.06 6.07 0.7K
11:10 6.07 6.07 6.07 6.07 1.0K
11:11 6.07 6.07 6.07 6.07 0.1K
11:12 6.08 6.08 6.07 6.07 1.5K
11:13 6.07 6.07 6.07 6.07 0.0K
11:14 6.08 6.08 6.07 6.07 5.1K
11:15 6.07 6.07 6.07 6.07 0.1K
11:16 6.07 6.07 5.99 5.99 1.6K
11:17 5.99 5.99 5.99 5.99 0.0K
11:18 5.99 5.99 5.99 5.99 0.0K
11:19 5.99 5.99 5.99 5.99 0.0K
11:20 5.99 5.99 5.99 5.99 0.0K
11:21 5.99 5.99 5.99 5.99 0.0K
11:22 5.99 5.99 5.99 5.99 0.1K
11:23 5.99 5.99 5.99 5.99 0.0K
11:24 5.99 5.99 5.99 5.99 0.0K
11:25 5.99 5.99 5.99 5.99 0.0K
11:26 5.99 5.99 5.99 5.99 0.0K
11:27 5.99 5.99 5.99 5.99 0.0K
11:28 5.99 5.99 5.99 5.99 0.2K
11:29 5.99 5.99 5.99 5.99 0.0K
11:30 5.99 5.99 5.99 5.99 0.1K
11:31 5.99 5.99 5.99 5.99 0.0K
11:32 5.99 5.99 5.99 5.99 0.0K
11:33 5.99 6.10 5.99 6.10 0.1K
11:34 6.10 6.10 6.09 6.09 0.1K
11:35 6.09 6.09 6.09 6.09 0.0K
11:36 6.09 6.09 6.09 6.09 0.0K
11:37 6.09 6.09 6.09 6.09 0.0K
11:38 6.09 6.09 6.09 6.09 0.0K
11:39 6.09 6.09 6.09 6.09 0.0K
11:40 6.09 6.09 6.09 6.09 0.0K
11:41 6.09 6.09 6.09 6.09 0.1K
11:42 6.09 6.09 6.09 6.09 0.2K
11:43 6.09 6.09 6.09 6.09 0.1K
11:44 6.09 6.09 6.09 6.09 0.1K
11:45 6.09 6.09 6.09 6.09 0.0K
11:46 6.04 6.04 6.04 6.04 0.5K
11:47 6.04 6.04 6.04 6.04 0.0K
11:48 6.04 6.04 6.04 6.04 0.3K
11:49 6.04 6.04 6.04 6.04 0.0K
11:50 6.04 6.04 6.04 6.04 0.1K
11:51 6.09 6.09 6.09 6.09 0.2K
11:52 6.09 6.09 6.09 6.09 0.0K
11:53 6.09 6.09 6.09 6.09 0.0K
11:54 6.09 6.09 6.09 6.09 0.0K
11:55 6.09 6.09 6.09 6.09 0.0K
11:56 6.09 6.09 6.09 6.09 0.1K
11:57 6.09 6.09 6.09 6.09 0.0K
11:58 6.09 6.09 6.09 6.09 0.0K
11:59 6.08 6.08 6.08 6.08 0.1K
12:00 6.08 6.08 6.08 6.08 0.2K
12:01 6.08 6.08 6.08 6.08 0.0K
12:02 6.08 6.08 6.08 6.08 0.0K
12:03 6.08 6.08 6.08 6.08 0.1K
12:04 6.08 6.08 6.08 6.08 0.1K
12:05 6.08 6.08 6.08 6.08 0.0K
12:06 6.08 6.08 6.08 6.08 0.0K
12:07 6.08 6.08 6.08 6.08 0.2K
12:08 6.01 6.01 6.01 6.01 0.5K
12:09 6.04 6.04 6.04 6.04 0.3K
12:10 6.04 6.07 6.04 6.07 0.1K
12:11 6.07 6.07 6.02 6.02 0.4K
12:12 6.02 6.02 6.02 6.02 0.0K
12:13 6.02 6.02 6.02 6.02 0.0K
12:14 6.02 6.02 6.02 6.02 0.0K
12:15 6.05 6.05 6.05 6.05 0.3K
12:16 6.05 6.05 6.05 6.05 0.0K
12:17 6.05 6.05 6.05 6.05 0.0K
12:18 6.07 6.07 6.07 6.07 2.8K
12:19 6.07 6.07 6.07 6.07 0.0K
12:20 6.07 6.07 6.07 6.07 0.0K
12:21 6.04 6.04 6.04 6.04 0.1K
12:22 6.04 6.04 6.04 6.04 0.0K
12:23 6.04 6.04 6.04 6.04 0.5K
12:24 6.04 6.04 6.04 6.04 0.0K
12:25 6.04 6.04 6.04 6.04 0.0K
12:26 6.06 6.06 6.06 6.06 0.7K
12:27 6.06 6.06 6.06 6.06 0.0K
12:28 6.06 6.06 6.06 6.06 0.0K
12:29 6.06 6.06 6.06 6.06 0.0K
12:30 6.06 6.06 6.06 6.06 0.0K
12:31 6.06 6.06 6.06 6.06 0.0K
12:32 6.06 6.06 6.05 6.05 0.1K
12:33 6.03 6.03 6.03 6.03 12.3K
12:34 6.03 6.03 6.03 6.03 0.0K
12:35 6.03 6.03 6.03 6.03 0.0K
12:36 6.03 6.03 6.03 6.03 0.9K
12:37 6.03 6.03 6.03 6.03 0.0K
12:38 6.03 6.03 6.03 6.03 0.0K
12:39 6.03 6.03 6.03 6.03 0.0K
12:40 6.03 6.03 6.03 6.03 0.1K
12:41 6.03 6.03 6.03 6.03 0.0K
12:42 6.03 6.03 6.03 6.03 0.0K
12:43 6.03 6.03 6.03 6.03 0.0K
12:44 6.02 6.02 6.02 6.02 2.3K
12:45 6.02 6.02 6.02 6.02 0.0K
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 0.1K
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 0.0K
12:53 6.02 6.02 6.02 6.02 0.0K
12:54 6.02 6.02 6.01 6.01 1.1K
12:55 6.01 6.01 6.01 6.01 1.1K
12:56 6.02 6.02 6.02 6.02 3.1K
12:57 6.04 6.04 6.04 6.04 0.1K
12:58 6.04 6.04 6.04 6.04 0.0K
12:59 6.04 6.04 6.04 6.04 0.0K
13:00 6.02 6.02 6.02 6.02 0.3K
13:01 6.02 6.02 6.02 6.02 0.0K
13:02 6.02 6.02 6.02 6.02 0.0K
13:03 6.02 6.02 6.02 6.02 0.0K
13:04 6.02 6.02 6.02 6.02 0.0K
13:05 6.02 6.02 6.02 6.02 0.0K
13:06 6.02 6.02 6.02 6.02 0.0K
13:07 6.02 6.02 6.02 6.02 0.0K
13:08 6.02 6.02 6.02 6.02 0.2K
13:09 6.02 6.02 6.02 6.02 0.0K
13:10 6.02 6.02 6.02 6.02 0.0K
13:11 6.02 6.02 6.02 6.02 0.0K
13:12 6.02 6.02 6.02 6.02 0.0K
13:13 6.02 6.02 6.02 6.02 0.0K
13:14 6.02 6.02 6.02 6.02 0.0K
13:15 6.02 6.02 6.02 6.02 0.0K
13:16 6.05 6.05 6.05 6.05 0.1K
13:17 6.05 6.05 6.05 6.05 0.0K
13:18 6.05 6.05 6.05 6.05 0.0K
13:19 6.05 6.05 6.05 6.05 0.1K
13:20 6.05 6.05 6.05 6.05 0.0K
13:21 6.05 6.05 6.05 6.05 0.0K
13:22 6.05 6.05 6.05 6.05 0.0K
13:23 6.05 6.05 6.05 6.05 0.0K
13:24 6.05 6.05 6.05 6.05 0.2K
13:25 6.05 6.05 6.05 6.05 0.0K
13:26 6.05 6.05 6.05 6.05 0.0K
13:27 6.05 6.05 6.05 6.05 0.0K
13:28 6.05 6.05 6.05 6.05 0.0K
13:29 6.05 6.05 6.05 6.05 0.0K
13:30 6.05 6.05 6.05 6.05 0.0K
13:31 6.05 6.05 6.05 6.05 0.0K
13:32 6.05 6.05 6.05 6.05 0.0K
13:33 6.05 6.05 6.05 6.05 0.1K
13:34 6.05 6.05 6.05 6.05 0.2K
13:35 6.05 6.05 6.05 6.05 0.0K
13:36 6.05 6.05 6.05 6.05 0.0K
13:37 6.05 6.05 6.05 6.05 0.0K
13:38 6.05 6.05 6.05 6.05 0.0K
13:39 6.05 6.05 6.05 6.05 0.0K
13:40 6.05 6.05 6.05 6.05 0.1K
13:41 6.05 6.05 6.05 6.05 0.0K
13:42 6.05 6.05 6.05 6.05 0.4K
13:43 6.05 6.05 6.05 6.05 0.0K
13:44 6.05 6.05 6.05 6.05 0.0K
13:45 6.05 6.05 6.05 6.05 0.1K
13:46 6.04 6.04 6.04 6.04 0.2K
13:47 6.04 6.04 6.04 6.04 0.0K
13:48 6.04 6.04 6.04 6.04 0.0K
13:49 6.04 6.04 6.04 6.04 0.0K
13:50 6.04 6.08 6.04 6.08 0.1K
13:51 6.08 6.08 6.08 6.08 0.0K
13:52 6.08 6.08 6.08 6.08 0.0K
13:53 6.06 6.08 6.06 6.08 0.2K
13:54 6.08 6.08 6.08 6.08 0.0K
13:55 6.08 6.08 6.08 6.08 0.1K
13:56 6.08 6.08 6.08 6.08 0.0K
13:57 6.08 6.08 6.08 6.08 0.0K
13:58 6.08 6.08 6.08 6.08 0.1K
13:59 6.08 6.08 6.08 6.08 0.4K
14:00 6.08 6.08 6.08 6.08 0.0K
14:01 6.08 6.08 6.08 6.08 0.0K
14:02 6.08 6.08 6.08 6.08 0.0K
14:03 6.08 6.08 6.08 6.08 0.2K
14:04 6.08 6.08 6.08 6.08 0.0K
14:05 6.08 6.08 6.08 6.08 0.0K
14:06 6.08 6.08 6.08 6.08 0.1K
14:07 6.08 6.08 6.08 6.08 0.1K
14:08 6.08 6.08 6.08 6.08 0.0K
14:09 6.08 6.08 6.08 6.08 0.4K
14:10 6.08 6.08 6.08 6.08 0.0K
14:11 6.08 6.08 6.08 6.08 0.0K
14:12 6.08 6.08 6.08 6.08 0.0K
14:13 6.06 6.06 6.06 6.06 0.1K
14:14 6.07 6.07 6.07 6.07 0.4K
14:15 6.07 6.07 6.07 6.07 0.1K
14:16 6.07 6.07 6.07 6.07 0.0K
14:17 6.07 6.07 6.07 6.07 0.0K
14:18 6.07 6.07 6.07 6.07 0.0K
14:19 6.07 6.07 6.07 6.07 0.0K
14:20 6.07 6.07 6.07 6.07 0.0K
14:21 6.07 6.07 6.07 6.07 0.0K
14:22 6.07 6.07 6.07 6.07 0.0K
14:23 6.09 6.09 6.09 6.09 2.7K
14:24 6.09 6.09 6.09 6.09 0.0K
14:25 6.09 6.09 6.09 6.09 0.0K
14:26 6.09 6.09 6.09 6.09 0.0K
14:27 6.09 6.09 6.09 6.09 0.7K
14:28 6.09 6.09 6.07 6.07 0.7K
14:29 6.07 6.07 6.07 6.07 1.3K
14:30 6.07 6.09 6.07 6.07 3.5K
14:31 6.07 6.07 6.07 6.07 0.4K
14:32 6.07 6.07 6.07 6.07 0.0K
14:33 6.07 6.07 6.07 6.07 0.1K
14:34 6.07 6.07 6.07 6.07 0.0K
14:35 6.07 6.07 6.07 6.07 0.0K
14:36 6.07 6.07 6.07 6.07 0.0K
14:37 6.07 6.07 6.07 6.07 0.0K
14:38 6.07 6.07 6.07 6.07 0.0K
14:39 6.07 6.07 6.07 6.07 0.0K
14:40 6.07 6.07 6.07 6.07 0.0K
14:41 6.07 6.07 6.07 6.07 0.0K
14:42 6.07 6.07 6.07 6.07 0.0K
14:43 6.07 6.07 6.07 6.07 0.0K
14:44 6.07 6.07 6.07 6.07 0.0K
14:45 6.10 6.10 6.10 6.10 0.1K
14:46 6.10 6.10 6.10 6.10 0.0K
14:47 6.05 6.05 6.05 6.05 0.1K
14:48 6.03 6.03 6.03 6.03 1.0K
14:49 6.03 6.03 6.03 6.03 0.0K
14:50 6.03 6.03 6.03 6.03 0.0K
14:51 6.03 6.03 6.03 6.03 0.1K
14:52 6.06 6.06 6.06 6.06 0.2K
14:53 6.09 6.09 6.09 6.09 0.1K
14:54 6.09 6.09 6.09 6.09 0.0K
14:55 6.09 6.09 6.09 6.09 0.0K
14:56 6.09 6.09 6.09 6.09 0.2K
14:57 6.09 6.09 6.09 6.09 0.0K
14:58 6.09 6.09 6.09 6.09 0.3K
14:59 6.09 6.11 6.09 6.11 9.9K
15:00 6.15 6.15 6.13 6.13 0.7K
15:01 6.13 6.13 6.13 6.13 0.0K
15:02 6.13 6.13 6.13 6.13 0.0K
15:03 6.13 6.13 6.13 6.13 1.1K
15:04 6.13 6.13 6.13 6.13 0.1K
15:05 6.13 6.13 6.13 6.13 0.1K
15:06 6.18 6.18 6.18 6.18 0.2K
15:07 6.14 6.14 6.14 6.14 0.1K
15:08 6.14 6.14 6.14 6.14 0.1K
15:09 6.14 6.14 6.14 6.14 0.0K
15:10 6.14 6.17 6.14 6.17 0.1K
15:11 6.17 6.17 6.17 6.17 0.0K
15:12 6.17 6.17 6.17 6.17 0.0K
15:13 6.18 6.18 6.18 6.18 0.2K
15:14 6.18 6.18 6.18 6.18 0.0K
15:15 6.18 6.18 6.18 6.18 0.0K
15:16 6.18 6.18 6.18 6.18 0.1K
15:17 6.18 6.18 6.18 6.18 0.0K
15:18 6.17 6.17 6.17 6.17 0.1K
15:19 6.17 6.17 6.17 6.17 0.0K
15:20 6.17 6.18 6.17 6.18 0.2K
15:21 6.18 6.18 6.18 6.18 0.0K
15:22 6.18 6.18 6.18 6.18 0.0K
15:23 6.18 6.18 6.18 6.18 0.0K
15:24 6.18 6.18 6.11 6.11 0.6K
15:25 6.11 6.11 6.11 6.11 0.0K
15:26 6.11 6.11 6.11 6.11 0.0K
15:27 6.11 6.18 6.11 6.18 0.2K
15:28 6.18 6.18 6.18 6.18 0.0K
15:29 6.18 6.18 6.18 6.18 0.3K
15:30 6.18 6.18 6.18 6.18 0.0K
15:31 6.18 6.18 6.18 6.18 0.0K
15:32 6.17 6.17 6.17 6.17 2.5K
15:33 6.17 6.17 6.17 6.17 0.0K
15:34 6.17 6.17 6.17 6.17 0.0K
15:35 6.17 6.17 6.17 6.17 0.0K
15:36 6.17 6.17 6.17 6.17 0.1K
15:37 6.17 6.17 6.17 6.17 0.0K
15:38 6.17 6.17 6.17 6.17 0.0K
15:39 6.18 6.18 6.18 6.18 3.4K
15:40 6.18 6.18 6.18 6.18 0.0K
15:41 6.18 6.18 6.18 6.18 0.0K
15:42 6.18 6.18 6.18 6.18 0.3K
15:43 6.18 6.18 6.18 6.18 0.2K
15:44 6.18 6.18 6.18 6.18 0.0K
15:45 6.18 6.18 6.18 6.18 0.0K
15:46 6.18 6.18 6.18 6.18 0.0K
15:47 6.15 6.15 6.15 6.15 1.5K
15:48 6.15 6.15 6.15 6.15 0.0K
15:49 6.15 6.15 6.15 6.15 0.1K
15:50 6.15 6.15 6.15 6.15 0.0K
15:51 6.15 6.15 6.15 6.15 0.2K
15:52 6.10 6.10 6.10 6.10 0.3K
15:53 6.10 6.10 6.10 6.10 0.1K
15:54 6.10 6.10 6.10 6.10 0.0K
15:55 6.10 6.10 6.10 6.10 0.2K
15:56 6.03 6.03 6.03 6.03 0.2K
15:57 6.03 6.03 6.03 6.03 0.2K
15:58 6.03 6.03 6.03 6.03 0.0K
15:59 6.06 6.06 6.06 6.06 0.2K
16:00 6.06 6.20 6.06 6.20 5.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available