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 12.40 12.70 12.40 12.62 394.5K
09:31 12.43 12.66 12.39 12.39 43.0K
09:32 12.46 12.57 12.31 12.50 86.7K
09:33 12.56 12.84 12.56 12.82 31.0K
09:34 12.85 13.18 12.85 13.00 46.5K
09:35 12.93 13.00 12.84 12.89 48.3K
09:36 13.00 13.21 12.95 13.21 16.2K
09:37 13.35 13.86 13.35 13.86 46.6K
09:38 13.81 13.94 13.56 13.58 32.9K
09:39 13.22 13.63 13.22 13.50 12.4K
09:40 13.39 13.41 13.20 13.30 6.3K
09:41 13.31 13.42 13.30 13.37 14.9K
09:42 13.34 13.34 13.23 13.23 10.3K
09:43 13.17 13.27 13.02 13.09 25.9K
09:44 13.21 13.25 13.14 13.23 13.0K
09:45 13.23 13.37 13.22 13.37 5.5K
09:46 13.37 13.42 13.24 13.42 7.8K
09:47 13.42 13.42 13.33 13.38 4.1K
09:48 13.39 13.39 13.28 13.28 6.7K
09:49 13.23 13.23 13.05 13.10 9.7K
09:50 13.15 13.26 13.07 13.21 5.9K
09:51 13.22 13.22 13.14 13.17 4.7K
09:52 13.24 13.31 13.22 13.31 3.5K
09:53 13.33 13.33 13.30 13.30 1.8K
09:54 13.23 13.31 13.22 13.22 2.4K
09:55 13.01 13.21 13.01 13.13 22.4K
09:56 13.13 13.16 13.02 13.02 9.7K
09:57 13.04 13.04 12.91 12.96 96.9K
09:58 12.96 13.01 12.90 13.01 13.2K
09:59 12.96 13.08 12.95 13.08 8.1K
10:00 13.07 13.07 13.01 13.02 11.4K
10:01 12.98 13.16 12.98 13.10 6.9K
10:02 13.04 13.05 13.03 13.03 8.3K
10:03 12.99 12.99 12.95 12.95 2.5K
10:04 12.90 12.90 12.70 12.78 70.4K
10:05 12.66 12.80 12.66 12.67 13.0K
10:06 12.64 12.65 12.62 12.62 11.6K
10:07 12.65 12.67 12.62 12.67 10.0K
10:08 12.66 12.73 12.65 12.73 8.1K
10:09 12.74 12.79 12.66 12.66 4.7K
10:10 12.73 12.73 12.60 12.64 30.2K
10:11 12.60 12.60 12.60 12.60 9.0K
10:12 12.60 12.63 12.60 12.63 20.8K
10:13 12.64 12.72 12.64 12.69 1.3K
10:14 12.62 12.68 12.62 12.67 1.4K
10:15 12.66 12.66 12.61 12.61 9.5K
10:16 12.60 12.61 12.60 12.61 5.7K
10:17 12.60 12.80 12.59 12.73 46.8K
10:18 12.84 12.89 12.84 12.89 1.5K
10:19 12.89 12.98 12.88 12.88 5.9K
10:20 12.89 12.89 12.85 12.85 4.5K
10:21 12.79 12.79 12.62 12.74 2.0K
10:22 12.66 12.66 12.66 12.66 4.0K
10:23 12.46 12.46 12.37 12.37 26.7K
10:24 12.39 12.40 12.30 12.33 21.6K
10:25 12.33 12.45 12.33 12.45 5.3K
10:26 12.60 12.88 12.60 12.88 17.3K
10:27 12.62 12.73 12.62 12.70 1.4K
10:28 12.62 12.68 12.60 12.68 2.7K
10:29 12.65 12.69 12.65 12.65 3.5K
10:30 12.69 12.69 12.61 12.61 1.6K
10:31 12.51 12.51 12.51 12.51 0.4K
10:32 12.47 12.47 12.30 12.31 12.2K
10:33 12.30 12.33 12.30 12.31 5.5K
10:34 12.30 12.36 12.30 12.36 5.6K
10:35 12.39 12.39 12.33 12.35 11.3K
10:36 12.35 12.35 12.31 12.35 11.7K
10:37 12.37 12.39 12.37 12.39 0.7K
10:38 12.35 12.45 12.31 12.45 3.2K
10:39 12.40 12.40 12.40 12.40 2.2K
10:40 12.35 12.42 12.30 12.30 11.8K
10:41 12.31 12.35 12.31 12.35 1.0K
10:42 12.31 12.34 12.31 12.34 4.0K
10:43 12.33 12.33 12.33 12.33 0.3K
10:44 12.32 12.33 12.30 12.30 10.0K
10:45 12.30 12.30 12.30 12.30 30.7K
10:46 12.33 12.33 12.30 12.30 7.4K
10:47 12.30 12.31 12.30 12.30 17.5K
10:48 12.30 12.30 12.30 12.30 14.8K
10:49 12.30 12.31 12.30 12.30 12.8K
10:50 12.31 12.31 12.30 12.30 13.1K
10:51 12.30 12.35 12.30 12.35 8.8K
10:52 12.33 12.33 12.32 12.33 10.8K
10:53 12.33 12.33 12.30 12.30 3.5K
10:54 12.30 12.31 12.20 12.25 72.6K
10:55 12.21 12.25 12.20 12.22 6.8K
10:56 12.22 12.27 12.22 12.27 5.2K
10:57 12.22 12.30 12.22 12.29 6.1K
10:58 12.30 12.30 12.30 12.30 2.3K
10:59 12.30 12.31 12.28 12.30 5.5K
11:00 12.30 12.30 12.27 12.27 3.5K
11:01 12.22 12.22 12.20 12.20 39.4K
11:02 12.20 12.20 12.14 12.20 61.3K
11:04 12.19 12.19 12.15 12.15 16.4K
11:05 12.14 12.16 12.14 12.16 4.5K
11:06 12.15 12.15 12.14 12.14 6.1K
11:07 12.14 12.18 12.13 12.18 8.2K
11:08 12.16 12.21 12.16 12.21 11.8K
11:09 12.22 12.36 12.21 12.33 28.0K
11:10 12.28 12.30 12.28 12.29 3.1K
11:11 12.29 12.29 12.26 12.26 2.7K
11:12 12.24 12.26 12.24 12.26 11.4K
11:13 12.27 12.27 12.27 12.27 0.2K
11:14 12.32 12.32 12.32 12.32 2.6K
11:15 12.31 12.39 12.31 12.39 5.0K
11:16 12.34 12.42 12.34 12.42 7.1K
11:17 12.37 12.38 12.37 12.38 3.4K
11:18 12.51 12.51 12.42 12.42 5.2K
11:19 12.37 12.37 12.37 12.37 0.4K
11:20 12.39 12.47 12.39 12.47 1.1K
11:21 12.51 12.51 12.48 12.48 0.6K
11:22 12.48 12.49 12.45 12.49 7.4K
11:23 12.48 12.48 12.42 12.42 2.6K
11:25 12.38 12.38 12.36 12.36 3.3K
11:26 12.36 12.36 12.24 12.24 10.0K
11:27 12.24 12.24 12.21 12.21 4.0K
11:28 12.14 12.18 12.14 12.14 7.4K
11:29 12.13 12.16 12.13 12.13 5.7K
11:30 12.13 12.17 12.12 12.12 11.4K
11:31 12.12 12.13 12.12 12.12 3.7K
11:32 12.12 12.12 12.12 12.12 9.1K
11:33 12.11 12.12 12.10 12.10 10.2K
11:34 12.05 12.05 12.03 12.03 7.1K
11:35 12.03 12.03 12.02 12.02 3.3K
11:36 12.02 12.02 12.01 12.01 12.0K
11:37 12.01 12.05 12.01 12.03 3.3K
11:38 12.04 12.04 12.00 12.01 10.1K
11:39 12.01 12.01 12.00 12.01 27.0K
11:40 12.01 12.02 12.00 12.00 7.9K
11:41 12.00 12.01 12.00 12.00 11.0K
11:42 12.00 12.03 12.00 12.03 4.6K
11:43 12.00 12.01 12.00 12.01 3.0K
11:44 12.00 12.01 12.00 12.01 5.1K
11:45 12.01 12.01 12.00 12.00 8.6K
11:46 12.00 12.01 12.00 12.00 7.0K
11:47 12.00 12.01 12.00 12.00 6.2K
11:48 12.00 12.02 12.00 12.00 100.8K
11:49 12.06 12.06 11.64 11.64 126.6K
11:50 11.63 11.67 11.35 11.36 111.4K
11:51 11.38 11.47 11.31 11.33 70.4K
11:52 11.33 11.41 11.31 11.36 12.2K
11:53 11.32 11.45 11.32 11.39 27.1K
11:54 11.45 11.73 11.45 11.72 8.4K
11:55 11.72 11.74 11.65 11.74 18.4K
11:56 11.75 11.80 11.57 11.57 14.4K
11:57 11.70 11.70 11.62 11.64 4.4K
11:58 11.65 11.66 11.64 11.66 2.4K
11:59 11.72 11.80 11.72 11.80 2.2K
12:00 11.73 11.76 11.73 11.76 2.8K
12:01 11.72 11.72 11.63 11.69 6.0K
12:02 11.68 11.68 11.68 11.68 0.9K
12:03 11.71 11.71 11.71 11.71 2.6K
12:04 11.72 11.72 11.72 11.72 2.3K
12:05 11.70 11.70 11.70 11.70 0.3K
12:06 11.73 11.86 11.72 11.86 10.1K
12:07 11.88 11.88 11.84 11.84 1.2K
12:08 11.85 11.86 11.85 11.86 0.9K
12:09 11.86 11.86 11.86 11.86 1.4K
12:10 11.87 11.87 11.85 11.85 7.3K
12:11 11.86 11.86 11.79 11.83 9.3K
12:12 11.85 11.92 11.85 11.92 7.4K
12:13 11.92 11.92 11.87 11.87 4.4K
12:14 11.86 11.88 11.86 11.88 4.7K
12:15 11.89 11.89 11.86 11.86 3.0K
12:17 11.87 11.89 11.87 11.89 1.3K
12:18 11.90 11.93 11.90 11.92 1.0K
12:19 11.89 11.93 11.89 11.93 3.8K
12:20 11.93 11.93 11.93 11.93 1.6K
12:21 11.95 11.95 11.95 11.95 0.7K
12:22 11.95 11.95 11.92 11.93 1.5K
12:23 11.95 11.95 11.95 11.95 0.2K
12:24 11.95 11.98 11.92 11.98 4.3K
12:25 11.95 11.97 11.95 11.95 1.4K
12:27 11.95 11.96 11.95 11.96 1.7K
12:28 11.99 12.07 11.99 12.01 7.9K
12:29 12.01 12.06 12.01 12.06 1.2K
12:30 12.00 12.06 11.94 12.00 3.6K
12:31 11.96 11.96 11.94 11.94 0.6K
12:32 11.94 11.97 11.93 11.97 1.2K
12:33 11.99 11.99 11.99 11.99 0.1K
12:34 12.02 12.02 11.95 11.95 2.4K
12:35 11.97 11.97 11.97 11.97 0.2K
12:36 11.97 11.97 11.97 11.97 0.1K
12:37 11.95 11.95 11.93 11.94 3.5K
12:38 11.96 11.96 11.96 11.96 1.4K
12:41 11.93 11.97 11.93 11.97 0.4K
12:42 11.93 11.94 11.93 11.93 1.4K
12:43 11.94 11.94 11.75 11.75 11.9K
12:44 11.72 11.72 11.71 11.72 15.6K
12:45 11.77 11.80 11.77 11.80 0.3K
12:46 11.78 11.78 11.76 11.77 2.8K
12:47 11.78 11.78 11.72 11.72 6.9K
12:48 11.75 11.75 11.65 11.65 2.1K
12:49 11.71 11.76 11.71 11.76 2.4K
12:50 11.69 11.78 11.69 11.78 3.2K
12:51 11.75 11.75 11.75 11.75 1.1K
12:52 11.73 11.74 11.73 11.74 2.7K
12:53 11.73 11.73 11.73 11.73 0.7K
12:55 11.74 11.74 11.69 11.69 0.3K
12:56 11.74 11.79 11.74 11.79 0.5K
12:57 11.76 11.76 11.76 11.76 0.4K
12:58 11.79 11.86 11.79 11.81 5.5K
12:59 11.87 11.87 11.84 11.84 0.9K
13:00 11.81 11.84 11.81 11.84 0.3K
13:01 11.86 11.97 11.81 11.81 3.8K
13:02 11.81 11.87 11.77 11.77 3.2K
13:03 11.80 11.80 11.80 11.80 0.1K
13:04 11.76 11.76 11.76 11.76 0.4K
13:05 11.79 11.79 11.79 11.79 0.3K
13:06 11.75 11.75 11.75 11.75 1.7K
13:07 11.79 11.81 11.76 11.76 1.6K
13:08 11.79 11.79 11.79 11.79 0.2K
13:09 11.76 11.76 11.64 11.64 3.9K
13:10 11.70 11.73 11.68 11.70 2.6K
13:12 11.71 11.71 11.67 11.68 4.0K
13:13 11.64 11.64 11.62 11.62 0.3K
13:14 11.65 11.65 11.62 11.62 0.8K
13:15 11.66 11.66 11.66 11.66 0.3K
13:16 11.64 11.64 11.62 11.62 0.3K
13:17 11.62 11.64 11.62 11.64 2.8K
13:18 11.63 11.63 11.63 11.63 0.2K
13:19 11.63 11.63 11.62 11.62 0.8K
13:20 11.63 11.63 11.63 11.63 1.1K
13:21 11.63 11.64 11.63 11.63 6.2K
13:22 11.64 11.64 11.63 11.63 0.5K
13:23 11.60 11.61 11.60 11.60 5.5K
13:24 11.59 11.60 11.59 11.60 3.7K
13:25 11.65 11.66 11.65 11.66 3.1K
13:26 11.62 11.62 11.62 11.62 0.4K
13:27 11.62 11.62 11.60 11.60 2.6K
13:28 11.54 11.58 11.54 11.55 5.2K
13:29 11.55 11.58 11.47 11.47 26.2K
13:30 11.47 11.54 11.47 11.51 8.1K
13:31 11.47 11.51 11.47 11.48 11.8K
13:32 11.48 11.48 11.48 11.48 0.5K
13:33 11.46 11.46 11.45 11.45 25.1K
13:34 11.47 11.51 11.47 11.51 2.4K
13:35 11.52 11.52 11.50 11.50 2.5K
13:36 11.49 11.53 11.49 11.51 3.0K
13:37 11.51 11.51 11.51 11.51 0.9K
13:38 11.48 11.48 11.47 11.47 2.5K
13:39 11.46 11.46 11.46 11.46 2.3K
13:40 11.46 11.48 11.46 11.48 2.1K
13:41 11.48 11.48 11.48 11.48 2.1K
13:42 11.49 11.55 11.49 11.55 7.2K
13:43 11.53 11.53 11.53 11.53 0.1K
13:44 11.55 11.61 11.55 11.60 3.3K
13:45 11.61 11.62 11.61 11.62 0.5K
13:46 11.67 11.80 11.67 11.72 3.3K
13:47 11.73 11.73 11.69 11.70 2.7K
13:48 11.69 11.69 11.68 11.68 4.6K
13:49 11.75 11.75 11.75 11.75 0.3K
13:50 11.73 11.73 11.73 11.73 0.7K
13:53 11.72 11.72 11.72 11.72 0.2K
13:54 11.75 11.77 11.75 11.77 1.4K
13:55 11.77 11.80 11.73 11.80 2.5K
13:56 11.83 11.90 11.83 11.83 8.7K
13:57 11.84 11.90 11.84 11.90 1.2K
14:00 11.99 11.99 11.95 11.95 12.0K
14:01 11.95 11.95 11.95 11.95 0.8K
14:02 11.92 11.92 11.92 11.92 0.8K
14:04 11.96 11.96 11.96 11.96 0.1K
14:05 11.93 11.93 11.92 11.92 0.5K
14:07 11.99 11.99 11.99 11.99 0.4K
14:08 11.96 11.96 11.92 11.93 2.9K
14:10 11.94 11.94 11.93 11.93 0.5K
14:11 11.91 11.91 11.91 11.91 0.9K
14:12 11.92 11.92 11.92 11.92 0.2K
14:13 11.93 11.93 11.93 11.93 1.1K
14:14 11.92 11.92 11.91 11.91 1.3K
14:15 11.93 11.93 11.93 11.93 0.4K
14:16 11.95 11.95 11.95 11.95 0.6K
14:17 11.91 11.93 11.91 11.92 2.2K
14:18 11.92 11.92 11.92 11.92 0.4K
14:19 11.93 11.93 11.93 11.93 0.3K
14:20 11.92 11.92 11.92 11.92 0.3K
14:21 11.92 11.92 11.92 11.92 2.2K
14:22 11.93 11.93 11.92 11.92 1.5K
14:23 11.92 11.92 11.92 11.92 2.3K
14:24 11.92 11.95 11.92 11.95 2.8K
14:25 11.94 11.94 11.94 11.94 0.1K
14:26 11.96 11.96 11.96 11.96 0.3K
14:27 12.05 12.05 12.05 12.05 0.3K
14:28 12.02 12.02 11.94 11.94 0.4K
14:29 11.95 11.95 11.94 11.95 0.9K
14:30 11.95 11.95 11.94 11.94 0.4K
14:32 11.94 11.95 11.94 11.95 0.5K
14:33 11.95 11.95 11.95 11.95 1.1K
14:34 11.95 11.95 11.95 11.95 0.3K
14:35 11.95 11.95 11.94 11.94 0.7K
14:36 11.95 11.95 11.95 11.95 0.4K
14:38 11.95 11.95 11.94 11.94 0.4K
14:39 11.95 11.97 11.95 11.97 1.5K
14:40 11.97 11.97 11.97 11.97 0.7K
14:41 11.96 11.96 11.96 11.96 0.6K
14:43 11.96 11.99 11.96 11.96 2.8K
14:44 11.96 11.99 11.96 11.97 2.7K
14:45 12.00 12.02 12.00 12.02 3.1K
14:46 11.97 11.97 11.97 11.97 2.2K
14:48 11.97 11.98 11.97 11.98 1.2K
14:49 11.98 11.98 11.97 11.97 2.0K
14:50 11.96 11.97 11.96 11.97 0.3K
14:51 11.97 11.97 11.96 11.96 0.2K
14:52 11.96 11.96 11.96 11.96 0.5K
14:53 11.97 11.97 11.96 11.96 1.0K
14:55 11.97 11.97 11.97 11.97 0.5K
14:56 11.96 11.96 11.96 11.96 0.2K
14:57 11.96 11.96 11.81 11.85 15.2K
14:58 11.86 11.86 11.85 11.85 3.3K
14:59 11.85 11.85 11.76 11.76 4.1K
15:00 11.73 11.73 11.71 11.71 3.1K
15:01 11.71 11.71 11.71 11.71 1.0K
15:02 11.69 11.69 11.69 11.69 0.2K
15:04 11.69 11.71 11.69 11.71 2.6K
15:05 11.72 11.72 11.71 11.72 0.8K
15:06 11.72 11.72 11.72 11.72 0.1K
15:07 11.74 11.74 11.73 11.74 1.6K
15:08 11.74 11.75 11.74 11.75 7.7K
15:09 11.75 11.75 11.75 11.75 0.8K
15:10 11.74 11.74 11.73 11.73 3.2K
15:11 11.75 11.75 11.73 11.73 1.8K
15:13 11.79 11.79 11.77 11.77 4.1K
15:14 11.77 11.78 11.75 11.78 1.5K
15:15 11.76 11.76 11.76 11.76 0.4K
15:17 11.77 11.80 11.77 11.77 5.0K
15:18 11.75 11.75 11.75 11.75 2.3K
15:20 11.76 11.76 11.75 11.75 0.5K
15:22 11.75 11.76 11.75 11.76 1.5K
15:23 11.76 11.76 11.75 11.75 0.8K
15:24 11.76 11.76 11.76 11.76 0.1K
15:25 11.76 11.76 11.65 11.68 7.8K
15:26 11.68 11.68 11.66 11.67 0.9K
15:27 11.67 11.67 11.67 11.67 1.0K
15:29 11.69 11.69 11.65 11.65 2.4K
15:30 11.68 11.69 11.67 11.68 2.7K
15:31 11.69 11.71 11.69 11.71 1.7K
15:32 11.70 11.70 11.70 11.70 0.7K
15:33 11.71 11.72 11.71 11.72 0.9K
15:34 11.72 11.72 11.72 11.72 0.7K
15:35 11.74 11.74 11.73 11.73 2.6K
15:36 11.74 11.74 11.74 11.74 0.2K
15:37 11.73 11.77 11.73 11.77 4.7K
15:38 11.75 11.75 11.75 11.75 0.2K
15:39 11.77 11.78 11.77 11.78 1.4K
15:40 11.78 11.78 11.77 11.78 0.6K
15:41 11.78 11.78 11.77 11.77 2.1K
15:42 11.75 11.76 11.75 11.76 0.6K
15:43 11.76 11.77 11.76 11.77 2.6K
15:44 11.78 11.78 11.78 11.78 0.4K
15:45 11.79 11.79 11.78 11.78 3.8K
15:46 11.78 11.78 11.78 11.78 0.5K
15:48 11.77 11.77 11.77 11.77 0.6K
15:49 11.77 11.79 11.77 11.79 4.4K
15:50 11.79 11.82 11.79 11.80 4.5K
15:51 11.78 11.79 11.77 11.77 0.8K
15:52 11.77 11.77 11.74 11.75 1.9K
15:53 11.75 11.76 11.72 11.76 4.8K
15:54 11.73 11.74 11.72 11.72 2.8K
15:55 11.73 11.73 11.71 11.72 4.4K
15:56 11.71 11.71 11.69 11.69 2.4K
15:57 11.68 11.69 11.66 11.66 3.5K
15:58 11.66 11.69 11.66 11.68 6.9K
15:59 11.69 11.72 11.68 11.70 72.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available