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 5.60 5.72 5.55 5.55 35.4K
09:32 5.51 5.53 5.51 5.53 0.2K
09:33 5.58 5.60 5.58 5.60 11.3K
09:34 5.60 5.60 5.59 5.59 2.0K
09:35 5.59 5.59 5.58 5.58 0.8K
09:36 5.60 5.60 5.60 5.60 4.2K
09:37 5.60 5.60 5.59 5.59 1.1K
09:38 5.59 5.59 5.56 5.56 1.3K
09:39 5.55 5.56 5.55 5.56 1.2K
09:40 5.56 5.57 5.56 5.57 0.6K
09:41 5.57 5.57 5.57 5.57 0.3K
09:42 5.59 5.59 5.59 5.59 1.5K
09:43 5.56 5.56 5.56 5.56 2.1K
09:44 5.60 5.60 5.60 5.60 5.6K
09:45 5.60 5.60 5.60 5.60 22.5K
09:46 5.60 5.60 5.60 5.60 2.1K
09:47 5.60 5.60 5.60 5.60 1.8K
09:48 5.60 5.60 5.58 5.58 0.5K
09:49 5.58 5.58 5.58 5.58 0.0K
09:50 5.58 5.58 5.58 5.58 6.2K
09:51 5.58 5.60 5.58 5.60 0.8K
09:52 5.53 5.54 5.51 5.52 3.5K
09:53 5.52 5.53 5.52 5.53 0.5K
09:54 5.54 5.54 5.54 5.54 0.8K
09:55 5.55 5.58 5.54 5.56 18.6K
09:56 5.56 5.56 5.56 5.56 0.0K
09:57 5.59 5.60 5.59 5.60 1.2K
09:58 5.60 5.60 5.60 5.60 0.0K
09:59 5.59 5.62 5.59 5.62 4.3K
10:00 5.68 5.98 5.68 5.98 39.3K
10:01 6.05 6.11 6.00 6.02 23.0K
10:02 6.01 6.01 5.91 5.99 6.3K
10:03 5.98 5.98 5.90 5.97 12.8K
10:04 5.85 5.88 5.74 5.87 3.1K
10:05 5.80 5.87 5.80 5.80 8.2K
10:06 5.80 5.95 5.80 5.95 13.7K
10:07 5.96 5.98 5.90 5.90 3.5K
10:08 5.90 5.90 5.90 5.90 2.1K
10:09 5.90 5.91 5.88 5.88 1.1K
10:10 5.88 5.88 5.88 5.88 0.0K
10:11 5.92 5.93 5.92 5.92 3.9K
10:12 5.95 5.95 5.95 5.95 2.1K
10:13 5.91 5.94 5.91 5.93 20.7K
10:14 5.93 5.93 5.93 5.93 0.0K
10:15 5.96 5.96 5.96 5.96 0.4K
10:16 5.98 5.98 5.98 5.98 7.2K
10:17 6.01 6.06 6.01 6.01 9.0K
10:18 6.00 6.05 6.00 6.05 3.6K
10:19 6.07 6.07 6.06 6.07 2.0K
10:20 6.06 6.07 6.06 6.07 7.8K
10:21 6.06 6.07 6.06 6.07 1.9K
10:22 6.07 6.07 6.05 6.05 3.1K
10:23 6.07 6.07 6.05 6.05 7.1K
10:24 6.05 6.06 6.05 6.06 4.2K
10:25 6.06 6.06 6.01 6.01 9.8K
10:26 6.01 6.01 5.97 6.00 6.6K
10:27 6.00 6.00 6.00 6.00 0.1K
10:28 5.99 6.06 5.99 6.06 2.8K
10:29 6.06 6.06 6.06 6.06 0.0K
10:30 6.06 6.06 6.06 6.06 0.0K
10:31 6.05 6.08 6.05 6.08 2.2K
10:32 6.06 6.06 6.06 6.06 3.1K
10:33 6.03 6.03 6.03 6.03 1.6K
10:34 6.03 6.03 6.03 6.03 0.5K
10:35 6.03 6.03 6.03 6.03 1.4K
10:36 6.03 6.03 6.03 6.03 0.0K
10:37 6.01 6.01 6.01 6.01 2.8K
10:38 6.01 6.01 6.00 6.00 0.4K
10:39 6.00 6.00 6.00 6.00 0.0K
10:40 5.99 5.99 5.97 5.97 1.5K
10:41 6.01 6.07 6.01 6.07 6.6K
10:42 6.05 6.05 6.00 6.00 1.9K
10:43 6.00 6.06 6.00 6.06 0.6K
10:44 6.06 6.06 6.06 6.06 0.0K
10:45 6.02 6.05 6.02 6.05 1.1K
10:46 6.05 6.05 6.05 6.05 0.0K
10:47 6.05 6.05 6.05 6.05 0.0K
10:48 6.05 6.05 6.03 6.03 1.2K
10:49 6.03 6.03 6.00 6.00 1.1K
10:50 6.00 6.00 6.00 6.00 0.0K
10:51 6.02 6.02 6.02 6.02 0.3K
10:52 6.02 6.02 6.02 6.02 0.8K
10:53 6.00 6.00 6.00 6.00 0.5K
10:54 6.00 6.00 6.00 6.00 2.5K
10:55 5.97 5.97 5.97 5.97 0.5K
10:56 5.98 5.98 5.97 5.97 7.0K
10:57 5.95 5.95 5.92 5.94 17.5K
10:58 5.94 5.94 5.91 5.91 0.7K
10:59 5.91 5.93 5.91 5.93 23.7K
11:00 5.93 5.93 5.93 5.93 0.4K
11:01 5.93 5.93 5.93 5.93 0.4K
11:02 5.91 5.93 5.88 5.90 2.2K
11:03 5.90 5.93 5.90 5.93 0.5K
11:04 5.93 5.93 5.93 5.93 3.0K
11:05 5.93 5.93 5.90 5.90 1.3K
11:06 5.90 5.90 5.90 5.90 0.0K
11:07 5.90 5.90 5.90 5.90 0.7K
11:08 5.88 5.89 5.88 5.89 1.8K
11:09 5.88 5.89 5.88 5.89 2.5K
11:10 5.88 5.88 5.88 5.88 0.1K
11:11 5.90 5.90 5.90 5.90 0.3K
11:12 5.88 5.90 5.88 5.88 0.9K
11:13 5.90 5.90 5.89 5.90 3.6K
11:14 5.90 5.90 5.90 5.90 0.6K
11:15 5.88 5.90 5.88 5.90 1.8K
11:16 5.91 5.94 5.91 5.94 4.2K
11:17 5.94 5.94 5.94 5.94 0.1K
11:18 5.94 5.94 5.94 5.94 0.0K
11:19 5.94 5.94 5.94 5.94 0.1K
11:20 5.94 5.94 5.94 5.94 0.0K
11:21 5.93 5.93 5.93 5.93 0.7K
11:22 5.93 5.93 5.93 5.93 0.0K
11:23 5.93 5.93 5.93 5.93 0.0K
11:24 5.93 5.93 5.89 5.89 0.9K
11:25 5.89 5.89 5.89 5.89 0.5K
11:26 5.89 5.90 5.89 5.90 1.1K
11:27 5.89 5.89 5.89 5.89 0.3K
11:28 5.89 5.90 5.89 5.90 1.2K
11:29 5.91 5.93 5.91 5.93 3.0K
11:30 5.93 5.93 5.93 5.93 0.0K
11:31 5.90 5.90 5.90 5.90 0.5K
11:32 5.90 5.90 5.90 5.90 0.0K
11:33 5.94 5.94 5.94 5.94 0.6K
11:34 5.94 5.94 5.94 5.94 0.1K
11:35 5.90 5.90 5.90 5.90 0.2K
11:36 5.90 5.92 5.90 5.92 0.2K
11:37 5.93 5.93 5.93 5.93 1.6K
11:38 5.93 5.94 5.93 5.94 0.9K
11:39 5.94 5.94 5.93 5.93 0.4K
11:40 5.93 5.95 5.93 5.93 0.9K
11:41 5.94 5.94 5.94 5.94 0.7K
11:42 5.93 5.98 5.93 5.97 3.1K
11:43 5.97 5.97 5.97 5.97 0.2K
11:44 5.97 5.98 5.97 5.98 1.4K
11:45 5.98 5.98 5.98 5.98 0.8K
11:46 5.98 5.98 5.98 5.98 1.1K
11:47 5.98 5.98 5.98 5.98 0.1K
11:48 5.99 5.99 5.99 5.99 0.2K
11:49 5.99 6.02 5.99 6.02 2.4K
11:50 6.02 6.02 6.01 6.02 1.6K
11:51 6.02 6.02 5.99 5.99 0.4K
11:52 6.00 6.00 6.00 6.00 0.6K
11:53 6.00 6.00 6.00 6.00 0.2K
11:54 6.00 6.00 6.00 6.00 0.6K
11:55 6.00 6.00 6.00 6.00 0.0K
11:56 5.98 5.98 5.98 5.98 0.6K
11:57 5.98 5.98 5.98 5.98 1.5K
11:58 5.98 5.98 5.98 5.98 0.0K
11:59 5.98 5.98 5.96 5.96 0.4K
12:00 5.96 5.96 5.96 5.96 1.2K
12:01 5.96 5.96 5.96 5.96 0.0K
12:02 5.96 5.96 5.96 5.96 0.0K
12:03 5.96 5.96 5.96 5.96 1.1K
12:04 5.96 5.96 5.96 5.96 0.0K
12:05 5.95 5.95 5.95 5.95 1.4K
12:06 5.94 5.94 5.94 5.94 2.0K
12:07 5.94 5.94 5.94 5.94 0.0K
12:08 5.94 5.94 5.94 5.94 0.0K
12:09 5.94 5.94 5.94 5.94 0.0K
12:10 5.93 5.93 5.93 5.93 0.6K
12:11 5.93 5.93 5.93 5.93 0.8K
12:12 5.90 5.90 5.90 5.90 0.3K
12:13 5.90 5.90 5.90 5.90 0.4K
12:14 5.90 5.90 5.90 5.90 0.0K
12:15 5.90 5.91 5.90 5.91 0.8K
12:16 5.90 5.93 5.90 5.93 2.2K
12:17 5.93 5.93 5.93 5.93 0.0K
12:18 5.92 5.92 5.92 5.92 0.1K
12:19 5.92 5.92 5.92 5.92 0.5K
12:20 5.92 5.92 5.92 5.92 0.0K
12:21 5.92 5.92 5.92 5.92 0.0K
12:22 5.93 5.96 5.93 5.96 1.4K
12:23 5.96 5.96 5.96 5.96 0.0K
12:24 5.96 5.96 5.96 5.96 0.0K
12:25 5.96 5.96 5.96 5.96 0.0K
12:26 5.99 5.99 5.99 5.99 0.3K
12:27 5.97 5.97 5.97 5.97 2.5K
12:28 5.97 5.97 5.97 5.97 0.0K
12:29 5.98 5.98 5.98 5.98 0.6K
12:30 5.98 5.98 5.98 5.98 0.0K
12:31 5.98 5.98 5.98 5.98 0.0K
12:32 5.98 5.98 5.98 5.98 0.0K
12:33 5.98 5.98 5.98 5.98 0.0K
12:34 5.95 5.95 5.95 5.95 0.4K
12:35 5.95 5.95 5.95 5.95 0.0K
12:36 5.95 5.95 5.95 5.95 0.0K
12:37 5.95 5.95 5.95 5.95 0.0K
12:38 5.92 5.93 5.92 5.93 0.2K
12:39 5.93 5.93 5.93 5.93 0.0K
12:40 5.94 5.94 5.94 5.94 1.5K
12:41 5.94 5.94 5.94 5.94 0.0K
12:42 5.94 5.94 5.94 5.94 0.0K
12:43 5.94 5.94 5.94 5.94 0.0K
12:44 5.95 5.95 5.95 5.95 1.5K
12:45 5.95 5.95 5.95 5.95 0.0K
12:46 5.95 5.95 5.95 5.95 0.0K
12:47 5.95 5.95 5.95 5.95 0.9K
12:48 5.94 5.94 5.94 5.94 0.2K
12:49 5.94 5.95 5.94 5.95 1.1K
12:50 5.95 5.98 5.95 5.98 6.8K
12:51 5.98 5.98 5.98 5.98 0.0K
12:52 6.02 6.02 5.99 5.99 2.8K
12:53 5.99 5.99 5.99 5.99 0.1K
12:54 5.99 5.99 5.99 5.99 0.0K
12:55 5.99 5.99 5.99 5.99 0.0K
12:56 5.99 5.99 5.99 5.99 0.0K
12:57 5.99 5.99 5.99 5.99 0.0K
12:58 5.99 5.99 5.99 5.99 0.0K
12:59 6.02 6.02 6.02 6.02 0.5K
13:00 6.02 6.02 6.02 6.02 0.0K
13:01 5.94 5.94 5.94 5.94 0.3K
13:02 5.97 5.97 5.94 5.97 1.0K
13:03 6.01 6.02 5.94 5.94 8.8K
13:04 5.94 5.94 5.94 5.94 0.0K
13:05 5.93 5.96 5.93 5.96 8.1K
13:06 5.96 5.96 5.96 5.96 0.0K
13:07 5.97 5.97 5.97 5.97 0.5K
13:08 5.97 5.97 5.97 5.97 0.1K
13:09 5.96 5.96 5.96 5.96 0.6K
13:10 5.96 5.96 5.96 5.96 0.0K
13:11 5.96 5.96 5.96 5.96 0.0K
13:12 5.96 5.96 5.96 5.96 0.0K
13:13 5.96 5.96 5.96 5.96 0.0K
13:14 5.95 5.95 5.95 5.95 1.0K
13:15 5.97 5.97 5.95 5.95 1.0K
13:16 5.94 5.94 5.94 5.94 0.8K
13:17 5.94 5.94 5.94 5.94 0.0K
13:18 5.94 5.94 5.94 5.94 0.0K
13:19 5.94 5.94 5.94 5.94 0.0K
13:20 5.94 5.94 5.94 5.94 0.0K
13:21 5.94 5.94 5.94 5.94 1.6K
13:22 5.98 5.98 5.98 5.98 0.6K
13:23 5.98 5.98 5.98 5.98 0.0K
13:24 5.98 5.98 5.98 5.98 0.0K
13:25 5.98 5.98 5.98 5.98 0.0K
13:26 5.98 5.98 5.98 5.98 0.0K
13:27 5.98 5.98 5.98 5.98 0.1K
13:28 5.96 5.96 5.96 5.96 0.4K
13:29 5.96 5.96 5.96 5.96 0.0K
13:30 5.96 5.96 5.94 5.94 1.7K
13:31 5.94 5.94 5.92 5.94 1.6K
13:32 5.94 5.94 5.94 5.94 0.4K
13:33 5.94 5.94 5.94 5.94 0.0K
13:34 5.94 5.94 5.94 5.94 0.1K
13:35 5.94 5.94 5.94 5.94 0.2K
13:36 5.95 5.95 5.94 5.94 1.6K
13:37 5.94 5.94 5.94 5.94 0.0K
13:38 5.94 5.94 5.94 5.94 0.0K
13:39 5.94 5.94 5.94 5.94 0.0K
13:40 5.94 5.94 5.93 5.93 0.4K
13:41 5.93 5.93 5.93 5.93 0.1K
13:42 5.93 5.93 5.93 5.93 0.1K
13:43 5.93 5.93 5.93 5.93 0.0K
13:44 5.95 5.96 5.95 5.96 2.1K
13:45 5.94 5.94 5.94 5.94 0.1K
13:46 5.95 5.95 5.95 5.95 0.5K
13:47 5.95 5.95 5.95 5.95 0.4K
13:48 5.95 5.95 5.95 5.95 0.0K
13:49 5.94 5.94 5.94 5.94 0.1K
13:50 5.94 5.94 5.94 5.94 0.0K
13:51 5.94 5.94 5.94 5.94 0.0K
13:52 5.94 5.94 5.94 5.94 0.3K
13:53 5.94 5.94 5.94 5.94 0.0K
13:54 5.93 5.93 5.93 5.93 0.3K
13:55 5.93 5.93 5.93 5.93 0.0K
13:56 5.93 5.93 5.93 5.93 0.0K
13:57 5.95 5.95 5.95 5.95 0.8K
13:58 5.95 5.95 5.95 5.95 0.0K
13:59 5.92 5.92 5.92 5.92 0.1K
14:00 5.92 5.95 5.92 5.95 0.6K
14:01 5.95 5.95 5.95 5.95 0.0K
14:02 5.95 5.95 5.95 5.95 1.2K
14:03 5.95 5.95 5.95 5.95 0.0K
14:04 5.95 5.95 5.95 5.95 1.1K
14:05 5.95 5.95 5.95 5.95 0.1K
14:06 5.95 5.95 5.95 5.95 0.0K
14:07 5.95 5.95 5.95 5.95 0.8K
14:08 5.95 5.95 5.95 5.95 0.0K
14:09 5.95 5.95 5.95 5.95 0.1K
14:10 5.95 5.95 5.95 5.95 0.0K
14:11 5.94 5.94 5.94 5.94 0.3K
14:12 5.95 5.95 5.95 5.95 0.1K
14:13 5.94 5.94 5.93 5.93 0.6K
14:14 5.93 5.93 5.93 5.93 0.0K
14:15 5.93 5.95 5.93 5.95 0.6K
14:16 5.94 5.94 5.94 5.94 0.1K
14:17 5.94 5.94 5.94 5.94 0.0K
14:18 5.93 5.93 5.93 5.93 2.0K
14:19 5.92 5.92 5.92 5.92 0.1K
14:20 5.92 5.92 5.92 5.92 0.2K
14:21 5.93 5.99 5.93 5.99 3.8K
14:22 5.99 5.99 5.99 5.99 0.0K
14:23 5.90 5.90 5.90 5.90 5.4K
14:24 5.88 5.88 5.88 5.88 2.4K
14:25 5.89 5.89 5.88 5.88 5.2K
14:26 5.87 5.88 5.87 5.88 14.9K
14:27 5.91 5.91 5.88 5.88 7.3K
14:28 5.88 5.88 5.87 5.87 16.7K
14:29 5.85 5.85 5.85 5.85 1.0K
14:30 5.85 5.87 5.85 5.87 1.6K
14:31 5.83 5.83 5.83 5.83 0.6K
14:32 5.82 5.82 5.82 5.82 4.1K
14:33 5.83 5.83 5.83 5.83 0.1K
14:34 5.83 5.83 5.83 5.83 0.0K
14:35 5.83 5.83 5.81 5.82 3.4K
14:36 5.82 5.82 5.82 5.82 0.0K
14:37 5.82 5.82 5.82 5.82 0.1K
14:38 5.83 5.83 5.83 5.83 0.1K
14:39 5.83 5.83 5.83 5.83 0.0K
14:40 5.83 5.83 5.83 5.83 0.0K
14:41 5.83 5.83 5.83 5.83 0.1K
14:42 5.83 5.83 5.83 5.83 0.0K
14:43 5.83 5.83 5.83 5.83 7.2K
14:44 5.82 5.82 5.82 5.82 0.4K
14:45 5.82 5.82 5.82 5.82 0.3K
14:46 5.81 5.81 5.79 5.79 22.0K
14:47 5.79 5.79 5.79 5.79 0.0K
14:48 5.79 5.79 5.79 5.79 0.0K
14:49 5.79 5.79 5.79 5.79 0.0K
14:50 5.79 5.79 5.79 5.79 1.1K
14:51 5.79 5.79 5.79 5.79 1.2K
14:52 5.79 5.79 5.79 5.79 0.0K
14:53 5.79 5.79 5.79 5.79 0.8K
14:54 5.79 5.79 5.79 5.79 0.2K
14:55 5.75 5.75 5.75 5.75 0.2K
14:56 5.80 5.80 5.80 5.80 0.1K
14:57 5.77 5.77 5.77 5.77 0.5K
14:58 5.78 5.78 5.78 5.78 0.1K
14:59 5.78 5.81 5.78 5.81 1.1K
15:00 5.80 5.80 5.80 5.80 0.2K
15:01 5.80 5.80 5.80 5.80 0.0K
15:02 5.80 5.80 5.80 5.80 0.0K
15:03 5.80 5.80 5.80 5.80 0.0K
15:04 5.77 5.77 5.77 5.77 0.7K
15:05 5.77 5.77 5.77 5.77 0.0K
15:06 5.77 5.77 5.77 5.77 0.4K
15:07 5.77 5.77 5.77 5.77 0.2K
15:08 5.77 5.77 5.77 5.77 0.0K
15:09 5.79 5.79 5.79 5.79 1.9K
15:10 5.79 5.79 5.79 5.79 1.8K
15:11 5.79 5.79 5.79 5.79 0.0K
15:12 5.79 5.79 5.79 5.79 0.0K
15:13 5.79 5.79 5.79 5.79 0.0K
15:14 5.81 5.81 5.79 5.79 6.5K
15:15 5.79 5.79 5.79 5.79 0.0K
15:16 5.79 5.79 5.79 5.79 0.2K
15:17 5.78 5.78 5.78 5.78 0.1K
15:18 5.78 5.80 5.78 5.80 1.3K
15:19 5.80 5.80 5.80 5.80 0.0K
15:20 5.80 5.80 5.80 5.80 0.0K
15:21 5.81 5.81 5.81 5.81 0.1K
15:22 5.81 5.82 5.80 5.82 0.5K
15:23 5.82 5.82 5.80 5.81 1.4K
15:24 5.81 5.81 5.81 5.81 0.0K
15:25 5.81 5.81 5.80 5.80 0.5K
15:26 5.80 5.80 5.80 5.80 0.2K
15:27 5.81 5.81 5.81 5.81 0.7K
15:28 5.81 5.81 5.81 5.81 0.8K
15:29 5.81 5.81 5.81 5.81 0.0K
15:30 5.81 5.81 5.81 5.81 0.0K
15:31 5.80 5.80 5.80 5.80 0.3K
15:32 5.81 5.81 5.81 5.81 0.1K
15:33 5.81 5.84 5.81 5.84 3.0K
15:34 5.84 5.84 5.84 5.84 0.0K
15:35 5.82 5.82 5.82 5.82 0.1K
15:36 5.82 5.82 5.82 5.82 0.0K
15:37 5.88 5.88 5.82 5.82 4.6K
15:38 5.82 5.82 5.80 5.80 2.9K
15:39 5.82 5.82 5.82 5.82 2.0K
15:40 5.82 5.82 5.82 5.82 0.0K
15:41 5.80 5.80 5.80 5.80 3.5K
15:42 5.78 5.79 5.78 5.79 0.4K
15:43 5.77 5.77 5.76 5.76 0.6K
15:44 5.76 5.76 5.76 5.76 0.0K
15:45 5.78 5.78 5.78 5.78 1.0K
15:46 5.78 5.78 5.78 5.78 0.0K
15:47 5.78 5.78 5.78 5.78 0.0K
15:48 5.74 5.76 5.74 5.74 7.0K
15:49 5.74 5.76 5.74 5.76 0.4K
15:50 5.76 5.76 5.76 5.76 0.0K
15:51 5.76 5.76 5.76 5.76 2.0K
15:52 5.76 5.76 5.72 5.72 8.3K
15:53 5.72 5.74 5.72 5.74 1.0K
15:54 5.74 5.75 5.74 5.75 2.1K
15:55 5.76 5.86 5.76 5.86 4.5K
15:56 5.86 5.86 5.86 5.86 0.0K
15:57 5.86 5.86 5.86 5.86 0.0K
15:58 5.79 5.79 5.79 5.79 1.8K
15:59 5.79 5.79 5.77 5.77 2.0K
16:00 5.77 5.90 5.75 5.86 5.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available