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
09:30 11.99 11.99 11.45 11.61 486.0K
09:31 11.61 11.97 11.61 11.80 53.7K
09:32 11.85 12.09 11.80 12.09 27.5K
09:33 12.09 12.27 12.01 12.01 41.7K
09:34 12.01 12.14 11.76 11.76 76.9K
09:35 11.56 11.76 11.50 11.60 33.6K
09:36 11.51 11.70 11.51 11.62 5.9K
09:37 11.65 11.65 11.42 11.49 13.3K
09:38 11.51 11.52 11.20 11.30 91.2K
09:39 11.36 11.36 11.11 11.11 36.4K
09:40 11.28 11.31 11.12 11.30 67.1K
09:41 11.29 11.30 11.23 11.24 21.9K
09:42 11.16 11.32 11.12 11.29 32.2K
09:43 11.34 11.39 11.28 11.28 17.0K
09:44 11.30 11.30 10.87 10.95 57.5K
09:45 10.98 11.28 10.98 11.28 25.5K
09:46 11.15 11.15 11.02 11.11 6.3K
09:47 11.12 11.26 11.11 11.26 2.4K
09:48 11.18 11.20 11.13 11.17 10.2K
09:49 11.10 11.11 11.01 11.06 19.2K
09:50 11.00 11.08 11.00 11.08 29.5K
09:51 11.02 11.02 10.85 10.85 15.5K
09:52 10.90 10.92 10.60 10.92 88.6K
09:53 10.92 11.25 10.88 11.25 20.2K
09:54 11.24 11.24 11.13 11.16 9.1K
09:55 11.13 11.19 11.11 11.11 20.5K
09:56 11.15 11.19 11.15 11.19 4.0K
09:57 11.18 11.18 11.16 11.17 4.7K
09:58 11.22 11.40 11.15 11.40 48.5K
09:59 11.49 11.57 11.45 11.48 9.7K
10:00 11.48 11.52 11.13 11.13 35.5K
10:01 11.26 11.30 11.11 11.30 5.1K
10:02 11.42 11.43 11.28 11.42 2.5K
10:03 11.45 11.59 11.38 11.59 25.6K
10:04 11.55 11.74 11.55 11.74 18.6K
10:05 11.64 11.66 11.58 11.58 8.4K
10:06 11.59 11.99 11.59 11.99 50.1K
10:07 11.88 11.94 11.86 11.89 24.9K
10:08 11.88 11.90 11.88 11.89 11.9K
10:09 11.88 11.89 11.81 11.88 8.5K
10:10 11.92 12.05 11.89 12.04 37.9K
10:11 12.05 12.05 11.88 11.90 19.4K
10:12 11.89 11.89 11.82 11.82 8.8K
10:13 11.80 11.80 11.55 11.67 15.6K
10:14 11.67 11.78 11.67 11.70 7.0K
10:15 11.64 11.96 11.64 11.85 25.0K
10:16 11.90 11.98 11.90 11.98 8.3K
10:17 11.95 12.00 11.94 11.95 19.1K
10:18 11.95 12.01 11.94 12.00 21.9K
10:19 12.05 12.08 12.00 12.01 16.0K
10:20 11.97 12.08 11.96 12.04 7.0K
10:21 11.98 11.98 11.88 11.88 11.5K
10:22 11.88 11.88 11.83 11.88 9.2K
10:23 11.86 11.94 11.86 11.94 0.9K
10:24 11.99 11.99 11.92 11.92 1.0K
10:25 11.97 12.00 11.97 12.00 7.1K
10:26 12.03 12.08 12.00 12.03 5.3K
10:27 12.07 12.28 12.07 12.25 29.2K
10:28 12.27 12.27 12.22 12.24 6.1K
10:29 12.24 12.29 12.24 12.29 18.5K
10:30 12.27 12.39 12.25 12.39 17.7K
10:31 12.38 12.44 12.35 12.44 20.0K
10:32 12.43 12.44 12.39 12.43 6.0K
10:33 12.48 12.50 12.31 12.49 61.4K
10:34 12.46 12.51 12.35 12.50 43.8K
10:35 12.50 12.51 12.50 12.51 28.6K
10:36 12.50 12.70 12.50 12.65 64.0K
10:37 12.64 12.70 12.50 12.50 33.9K
10:38 12.50 12.66 12.50 12.58 20.6K
10:39 12.53 12.53 12.30 12.37 22.2K
10:40 12.36 12.45 12.32 12.33 8.1K
10:41 12.33 12.43 12.26 12.42 28.4K
10:42 12.36 12.42 12.36 12.42 3.9K
10:43 12.39 12.39 12.29 12.29 4.0K
10:44 12.32 12.33 12.31 12.33 7.1K
10:45 12.33 12.33 12.29 12.30 7.2K
10:46 12.23 12.23 12.14 12.14 13.0K
10:47 12.09 12.24 12.09 12.24 6.3K
10:48 12.25 12.25 12.13 12.13 7.2K
10:49 12.24 12.24 12.15 12.15 0.7K
10:50 12.16 12.19 12.15 12.15 4.5K
10:51 12.18 12.18 12.18 12.18 2.7K
10:52 12.17 12.18 12.17 12.18 8.2K
10:53 12.19 12.23 12.17 12.23 17.3K
10:54 12.35 12.42 12.34 12.42 17.7K
10:55 12.40 12.40 12.31 12.35 6.4K
10:56 12.35 12.40 12.30 12.31 9.6K
10:57 12.20 12.30 12.20 12.20 9.3K
10:58 12.17 12.18 12.04 12.10 10.8K
10:59 12.04 12.17 12.04 12.17 5.3K
11:00 12.18 12.22 12.18 12.22 7.1K
11:01 12.22 12.23 12.17 12.18 13.9K
11:02 12.20 12.22 12.15 12.15 10.1K
11:03 12.16 12.19 12.16 12.18 4.5K
11:04 12.13 12.15 12.02 12.02 25.7K
11:05 12.02 12.02 11.91 11.99 10.9K
11:06 12.02 12.10 11.98 12.07 4.4K
11:07 12.08 12.08 12.08 12.08 0.6K
11:08 12.04 12.08 11.99 11.99 4.1K
11:09 11.98 11.98 11.81 11.88 21.3K
11:10 11.80 11.82 11.80 11.80 2.0K
11:11 11.84 11.88 11.81 11.88 6.9K
11:12 11.91 11.92 11.82 11.82 5.4K
11:13 11.87 11.88 11.85 11.85 1.5K
11:14 11.86 11.90 11.86 11.89 5.4K
11:15 11.93 12.04 11.93 11.93 4.5K
11:16 11.86 11.86 11.83 11.83 8.3K
11:17 11.84 11.88 11.82 11.82 25.7K
11:18 11.96 11.99 11.93 11.94 2.8K
11:19 11.88 11.88 11.88 11.88 2.7K
11:20 11.91 11.94 11.90 11.90 1.8K
11:21 11.89 11.93 11.88 11.93 2.4K
11:22 11.93 12.00 11.93 12.00 4.1K
11:23 11.97 11.97 11.95 11.95 16.7K
11:24 11.93 11.93 11.92 11.93 11.4K
11:25 11.91 11.91 11.88 11.88 3.1K
11:26 11.89 11.89 11.84 11.86 3.3K
11:27 11.85 11.88 11.85 11.87 2.7K
11:28 11.88 11.88 11.83 11.84 2.5K
11:29 11.84 11.86 11.84 11.86 1.5K
11:30 11.94 12.02 11.94 12.02 22.4K
11:31 12.02 12.03 12.02 12.03 1.5K
11:32 12.06 12.06 12.06 12.06 1.3K
11:33 12.08 12.09 12.08 12.09 2.2K
11:34 12.08 12.09 12.08 12.09 0.9K
11:35 12.05 12.05 12.05 12.05 0.3K
11:36 12.04 12.05 12.03 12.05 2.1K
11:37 12.05 12.05 12.02 12.02 18.7K
11:38 12.02 12.12 12.02 12.12 3.3K
11:39 12.08 12.12 12.08 12.12 2.2K
11:40 12.09 12.14 12.09 12.14 4.1K
11:41 12.13 12.15 12.12 12.15 14.9K
11:42 12.16 12.16 12.15 12.15 3.5K
11:43 12.15 12.15 12.15 12.15 0.5K
11:44 12.15 12.15 12.15 12.15 1.7K
11:45 12.15 12.19 12.13 12.19 6.1K
11:46 12.18 12.18 12.18 12.18 8.8K
11:47 12.11 12.12 12.11 12.12 3.9K
11:48 12.12 12.12 12.09 12.11 6.8K
11:49 12.18 12.18 12.18 12.18 1.3K
11:50 12.11 12.11 12.09 12.09 6.2K
11:51 12.14 12.14 12.14 12.14 0.4K
11:52 12.12 12.12 12.12 12.12 0.1K
11:53 12.12 12.12 12.03 12.03 8.7K
11:54 12.05 12.05 12.04 12.04 6.4K
11:55 12.04 12.07 12.04 12.07 0.3K
11:56 12.04 12.07 12.04 12.07 0.2K
11:57 12.08 12.10 12.07 12.07 2.1K
11:58 12.09 12.09 12.09 12.09 1.6K
11:59 12.08 12.08 12.08 12.08 1.6K
12:00 12.09 12.09 12.09 12.09 1.5K
12:01 12.11 12.14 12.11 12.14 1.7K
12:02 12.05 12.07 12.05 12.07 17.6K
12:03 12.11 12.11 12.11 12.11 0.6K
12:04 12.10 12.10 12.03 12.05 8.5K
12:05 12.04 12.04 12.03 12.03 8.3K
12:06 11.99 11.99 11.91 11.91 14.0K
12:07 11.86 11.89 11.77 11.82 18.3K
12:08 11.82 11.87 11.82 11.82 7.8K
12:09 11.85 11.94 11.85 11.94 4.4K
12:10 11.99 11.99 11.99 11.99 2.5K
12:11 12.08 12.08 12.08 12.08 0.3K
12:12 12.07 12.07 12.07 12.07 0.5K
12:13 12.01 12.05 12.01 12.05 2.5K
12:14 11.97 12.05 11.97 12.05 0.3K
12:15 12.02 12.02 12.01 12.01 0.5K
12:16 12.01 12.01 11.93 12.01 11.5K
12:17 11.97 12.00 11.97 11.97 1.5K
12:18 12.04 12.04 12.04 12.04 0.4K
12:19 11.97 11.97 11.94 11.94 1.8K
12:20 11.95 11.96 11.95 11.96 1.7K
12:21 11.96 11.96 11.96 11.96 1.0K
12:22 12.00 12.00 11.98 11.98 0.8K
12:23 12.00 12.00 11.93 11.93 14.0K
12:24 11.93 11.93 11.90 11.90 13.9K
12:25 11.89 11.92 11.89 11.91 5.2K
12:26 11.95 11.95 11.95 11.95 0.5K
12:27 11.90 11.91 11.90 11.91 0.4K
12:28 11.93 11.95 11.93 11.95 0.7K
12:29 11.95 11.96 11.93 11.96 0.7K
12:30 11.98 11.98 11.98 11.98 0.7K
12:31 12.00 12.00 12.00 12.00 0.6K
12:32 11.98 12.00 11.98 12.00 0.3K
12:33 12.00 12.03 12.00 12.03 2.1K
12:34 12.02 12.04 12.02 12.03 3.0K
12:35 12.01 12.01 12.00 12.01 7.3K
12:36 12.01 12.01 12.01 12.01 7.2K
12:37 12.03 12.03 12.01 12.01 0.6K
12:38 12.03 12.03 12.01 12.01 0.5K
12:39 12.05 12.05 12.05 12.05 0.6K
12:40 12.06 12.06 12.04 12.04 5.7K
12:41 12.04 12.04 12.02 12.02 2.3K
12:42 12.01 12.01 12.01 12.01 0.2K
12:43 12.00 12.00 11.97 11.97 8.3K
12:44 11.89 11.94 11.89 11.94 0.7K
12:45 11.94 11.94 11.92 11.93 2.5K
12:46 11.94 11.94 11.93 11.93 2.3K
12:47 11.93 11.93 11.93 11.93 1.4K
12:48 11.96 11.96 11.96 11.96 0.3K
12:49 11.91 11.91 11.91 11.91 2.6K
12:50 11.91 11.91 11.91 11.91 2.6K
12:51 11.93 11.96 11.92 11.96 1.4K
12:52 11.91 11.96 11.91 11.96 1.3K
12:53 11.94 11.95 11.94 11.95 0.6K
12:54 11.96 11.96 11.95 11.95 2.5K
12:55 11.96 11.96 11.83 11.83 19.6K
12:56 11.84 11.84 11.84 11.84 0.1K
12:57 11.87 11.87 11.85 11.85 1.0K
12:58 11.83 11.83 11.83 11.83 1.3K
12:59 11.83 11.85 11.72 11.73 13.6K
13:00 11.73 11.86 11.72 11.72 1.5K
13:01 11.73 11.73 11.73 11.73 0.4K
13:02 11.86 11.86 11.86 11.86 0.1K
13:03 11.86 11.86 11.86 11.86 0.3K
13:04 11.86 11.86 11.86 11.86 0.2K
13:05 11.76 11.76 11.73 11.73 5.6K
13:06 11.73 11.73 11.73 11.73 3.8K
13:07 11.73 11.73 11.71 11.71 11.5K
13:08 11.84 11.84 11.84 11.84 0.2K
13:09 11.73 11.75 11.63 11.75 7.8K
13:10 11.75 11.77 11.75 11.75 1.7K
13:11 11.73 11.90 11.73 11.90 2.3K
13:12 11.81 11.81 11.81 11.81 0.7K
13:13 11.73 11.82 11.73 11.82 2.1K
13:14 11.80 11.80 11.80 11.80 1.2K
13:15 11.82 11.82 11.80 11.80 2.7K
13:16 11.80 11.80 11.80 11.80 0.0K
13:17 11.83 11.86 11.79 11.86 1.1K
13:18 11.86 11.86 11.86 11.86 0.2K
13:19 11.86 11.86 11.77 11.77 5.5K
13:20 11.78 11.80 11.78 11.80 0.8K
13:21 11.80 11.80 11.80 11.80 5.2K
13:22 11.84 11.84 11.71 11.71 4.8K
13:23 11.70 11.71 11.70 11.71 1.5K
13:24 11.68 11.73 11.68 11.73 1.9K
13:25 11.72 11.77 11.64 11.64 9.3K
13:26 11.62 11.66 11.62 11.64 1.2K
13:27 11.62 11.62 11.62 11.62 3.7K
13:28 11.66 11.66 11.66 11.66 3.5K
13:29 11.64 11.64 11.64 11.64 0.9K
13:30 11.64 11.64 11.64 11.64 0.2K
13:31 11.62 11.62 11.62 11.62 1.5K
13:32 11.66 11.66 11.42 11.42 20.4K
13:33 11.42 11.48 11.42 11.48 10.7K
13:34 11.48 11.52 11.43 11.50 13.2K
13:35 11.62 11.62 11.45 11.57 15.0K
13:36 11.50 11.54 11.50 11.54 15.7K
13:37 11.49 11.54 11.49 11.54 3.1K
13:38 11.51 11.51 11.51 11.51 0.6K
13:39 11.50 11.51 11.33 11.35 12.7K
13:40 11.37 11.39 11.20 11.39 64.2K
13:41 11.27 11.27 11.27 11.27 0.5K
13:42 11.27 11.35 11.27 11.35 4.0K
13:43 11.35 11.35 11.33 11.34 4.5K
13:44 11.34 11.34 11.33 11.34 4.2K
13:45 11.34 11.43 11.34 11.43 1.1K
13:46 11.38 11.39 11.38 11.39 1.5K
13:47 11.44 11.44 11.44 11.44 0.5K
13:48 11.39 11.39 11.32 11.32 2.9K
13:49 11.44 11.44 11.30 11.30 1.5K
13:50 11.30 11.30 11.30 11.30 0.2K
13:51 11.34 11.40 11.32 11.35 1.3K
13:52 11.35 11.50 11.35 11.45 3.3K
13:53 11.50 11.50 11.50 11.50 1.0K
13:54 11.65 11.65 11.50 11.56 1.3K
13:55 11.58 11.64 11.58 11.60 3.5K
13:56 11.58 11.58 11.58 11.58 0.8K
13:57 11.58 11.58 11.58 11.58 1.5K
13:58 11.58 11.58 11.58 11.58 1.1K
13:59 11.58 11.64 11.58 11.59 2.9K
14:00 11.68 11.68 11.68 11.68 0.2K
14:01 11.79 11.80 11.68 11.70 0.9K
14:02 11.69 11.69 11.58 11.58 0.7K
14:03 11.73 11.80 11.69 11.75 2.0K
14:04 11.73 11.81 11.73 11.81 1.3K
14:05 11.73 11.73 11.70 11.70 7.0K
14:06 11.64 11.64 11.61 11.61 1.6K
14:07 11.66 11.66 11.54 11.54 1.1K
14:08 11.60 11.60 11.60 11.60 0.7K
14:09 11.59 11.64 11.59 11.64 0.3K
14:10 11.58 11.58 11.58 11.58 0.3K
14:11 11.60 11.60 11.60 11.60 0.1K
14:12 11.64 11.64 11.64 11.64 1.0K
14:13 11.57 11.57 11.57 11.57 0.1K
14:14 11.58 11.58 11.58 11.58 0.1K
14:15 11.58 11.58 11.57 11.57 4.9K
14:16 11.61 11.61 11.61 11.61 1.0K
14:17 11.62 11.62 11.62 11.62 1.2K
14:18 11.61 11.61 11.61 11.61 0.4K
14:19 11.62 11.62 11.62 11.62 0.5K
14:20 11.62 11.62 11.62 11.62 0.3K
14:21 11.63 11.63 11.62 11.62 1.0K
14:22 11.70 11.70 11.70 11.70 0.1K
14:23 11.72 11.72 11.72 11.72 0.8K
14:24 11.80 11.81 11.71 11.71 3.1K
14:25 11.69 11.81 11.69 11.81 3.1K
14:26 11.81 11.81 11.80 11.80 0.2K
14:27 11.81 11.81 11.62 11.62 5.2K
14:28 11.55 11.63 11.55 11.63 0.3K
14:29 11.64 11.64 11.64 11.64 0.1K
14:30 11.60 11.72 11.60 11.72 0.8K
14:31 11.80 11.80 11.80 11.80 0.3K
14:32 11.60 11.60 11.60 11.60 5.3K
14:33 11.60 11.80 11.60 11.71 3.2K
14:34 11.63 11.70 11.63 11.70 1.3K
14:35 11.70 11.70 11.60 11.60 0.2K
14:36 11.80 11.80 11.79 11.79 0.2K
14:37 11.79 11.79 11.79 11.79 0.2K
14:38 11.70 11.70 11.68 11.68 0.5K
14:39 11.59 11.59 11.59 11.59 3.0K
14:40 11.68 11.68 11.59 11.59 2.9K
14:41 11.68 11.74 11.68 11.69 0.3K
14:42 11.65 11.71 11.65 11.71 5.2K
14:43 11.69 11.71 11.65 11.71 5.3K
14:44 11.71 11.80 11.71 11.80 1.9K
14:45 11.76 11.76 11.76 11.76 3.9K
14:46 11.68 11.68 11.59 11.59 3.2K
14:47 11.70 11.80 11.70 11.80 3.5K
14:48 11.79 11.80 11.79 11.80 3.2K
14:49 11.80 11.80 11.80 11.80 0.2K
14:50 11.70 11.70 11.70 11.70 0.3K
14:51 11.65 11.65 11.62 11.62 0.3K
14:52 11.64 11.67 11.64 11.67 0.8K
14:53 11.66 11.70 11.66 11.70 0.7K
14:54 11.74 11.74 11.68 11.68 7.7K
14:55 11.79 11.79 11.79 11.79 0.1K
14:56 11.78 11.78 11.78 11.78 0.4K
14:57 11.78 11.78 11.78 11.78 0.3K
14:58 11.73 11.73 11.69 11.69 3.0K
14:59 11.75 11.75 11.68 11.68 1.7K
15:00 11.66 11.69 11.66 11.69 1.1K
15:01 11.66 11.69 11.66 11.69 1.1K
15:02 11.66 11.77 11.66 11.77 0.4K
15:03 11.66 11.77 11.66 11.77 0.4K
15:04 11.77 11.77 11.77 11.77 0.1K
15:05 11.77 11.77 11.73 11.76 1.0K
15:06 11.77 11.77 11.77 11.77 0.1K
15:07 11.77 11.77 11.73 11.77 0.5K
15:08 11.71 11.77 11.71 11.76 3.2K
15:09 11.77 11.77 11.72 11.72 0.2K
15:10 11.73 11.77 11.73 11.77 0.5K
15:11 11.77 11.77 11.70 11.72 3.1K
15:12 11.77 11.77 11.72 11.72 3.0K
15:13 11.72 11.77 11.72 11.77 0.3K
15:14 11.72 11.72 11.67 11.68 3.6K
15:15 11.72 11.72 11.68 11.68 3.5K
15:16 11.70 11.70 11.58 11.58 7.6K
15:17 11.63 11.63 11.63 11.63 0.5K
15:18 11.63 11.63 11.63 11.63 0.1K
15:19 11.65 11.70 11.65 11.66 3.7K
15:20 11.70 11.70 11.65 11.67 3.4K
15:21 11.60 11.60 11.60 11.60 3.3K
15:22 11.68 11.68 11.68 11.68 1.3K
15:23 11.68 11.68 11.68 11.68 0.5K
15:24 11.60 11.60 11.56 11.56 3.3K
15:25 11.61 11.70 11.61 11.70 2.8K
15:26 11.56 11.70 11.56 11.70 2.9K
15:27 11.61 11.61 11.61 11.61 0.3K
15:28 11.70 11.70 11.62 11.62 1.8K
15:29 11.65 11.65 11.65 11.65 0.3K
15:30 11.62 11.65 11.62 11.65 0.4K
15:31 11.67 11.67 11.57 11.57 2.5K
15:32 11.62 11.75 11.62 11.67 2.4K
15:33 11.66 11.66 11.66 11.66 1.2K
15:34 11.68 11.77 11.68 11.68 1.8K
15:35 11.77 11.79 11.74 11.77 0.8K
15:36 11.77 11.77 11.65 11.76 8.1K
15:37 11.81 11.81 11.74 11.74 0.3K
15:38 11.81 11.81 11.74 11.81 0.8K
15:39 11.81 11.81 11.74 11.74 2.1K
15:40 11.80 11.80 11.68 11.68 1.2K
15:41 11.67 11.72 11.67 11.72 3.1K
15:42 11.64 11.72 11.64 11.72 0.9K
15:43 11.64 11.64 11.64 11.64 0.3K
15:44 11.67 11.69 11.64 11.64 2.0K
15:45 11.64 11.71 11.61 11.71 5.4K
15:46 11.71 11.72 11.67 11.67 1.6K
15:47 11.67 11.67 11.67 11.67 0.3K
15:48 11.70 11.70 11.68 11.70 1.7K
15:49 11.66 11.66 11.66 11.66 2.1K
15:50 11.67 11.67 11.64 11.64 1.5K
15:51 11.62 11.62 11.59 11.61 13.7K
15:52 11.65 11.65 11.44 11.53 19.7K
15:53 11.53 11.59 11.52 11.59 1.7K
15:54 11.65 11.65 11.65 11.65 0.3K
15:55 11.59 11.59 11.57 11.57 1.0K
15:56 11.62 11.62 11.60 11.60 5.6K
15:57 11.60 11.62 11.55 11.55 5.0K
15:58 11.56 11.57 11.56 11.57 2.6K
15:59 11.56 11.63 11.50 11.51 43.6K
16:00 11.56 11.65 11.30 11.51 43.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available