QuantaSing ADR

QSG
🏛️ usa →
9.02
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.76 8.92 8.76 8.92 33.6K
09:31 8.92 8.92 8.89 8.92 4.2K
09:32 8.88 8.93 8.88 8.93 5.9K
09:35 8.87 8.93 8.87 8.93 1.1K
09:36 8.88 8.88 8.81 8.81 5.7K
09:38 8.80 8.80 8.80 8.80 0.1K
09:39 8.77 8.77 8.77 8.77 0.4K
09:40 8.79 8.79 8.67 8.67 12.7K
09:41 8.67 8.67 8.67 8.67 0.3K
09:42 8.76 8.76 8.76 8.76 1.4K
09:45 8.74 8.74 8.69 8.69 1.3K
09:46 8.76 8.76 8.76 8.76 2.0K
09:47 8.72 8.74 8.72 8.74 0.7K
09:48 8.72 8.76 8.68 8.76 13.2K
09:49 8.77 8.82 8.77 8.82 2.1K
09:51 8.88 8.88 8.88 8.88 2.1K
09:52 8.88 8.90 8.88 8.90 7.4K
09:53 8.88 8.88 8.88 8.88 3.8K
09:55 8.81 8.86 8.81 8.82 0.9K
09:56 8.86 8.93 8.82 8.82 4.5K
09:57 8.88 8.88 8.88 8.88 0.6K
09:59 8.92 8.92 8.92 8.92 0.1K
10:00 8.88 8.88 8.88 8.88 3.8K
10:01 8.88 8.88 8.87 8.87 0.4K
10:02 8.87 8.87 8.87 8.87 1.0K
10:03 8.93 8.93 8.93 8.93 0.1K
10:04 8.88 8.88 8.88 8.88 0.1K
10:05 8.91 8.93 8.91 8.93 5.8K
10:06 8.94 8.95 8.94 8.94 5.4K
10:07 8.95 8.95 8.95 8.95 2.5K
10:08 8.93 8.93 8.90 8.90 0.9K
10:09 8.93 8.93 8.93 8.93 1.2K
10:10 8.91 8.98 8.91 8.95 6.8K
10:11 8.96 8.99 8.96 8.99 6.3K
10:12 9.01 9.07 9.00 9.07 24.4K
10:13 9.09 9.12 9.06 9.12 9.8K
10:14 9.12 9.12 9.05 9.05 3.1K
10:15 9.08 9.08 9.07 9.07 12.4K
10:16 9.10 9.10 9.04 9.04 3.2K
10:17 9.01 9.01 8.97 8.97 3.9K
10:18 8.96 8.97 8.96 8.96 4.3K
10:19 8.98 8.98 8.96 8.96 4.5K
10:20 8.93 8.93 8.93 8.93 5.2K
10:21 9.01 9.01 9.01 9.01 2.6K
10:22 9.00 9.00 9.00 9.00 0.9K
10:23 9.00 9.00 9.00 9.00 1.8K
10:25 9.03 9.03 9.03 9.03 4.5K
10:26 9.03 9.04 9.03 9.04 1.5K
10:27 9.03 9.03 9.03 9.03 0.2K
10:28 9.05 9.05 9.05 9.05 0.8K
10:31 9.05 9.05 9.05 9.05 3.0K
10:32 9.05 9.06 9.05 9.06 4.4K
10:33 9.08 9.08 9.08 9.08 0.2K
10:34 9.07 9.08 9.06 9.06 3.1K
10:35 9.03 9.03 9.03 9.03 1.9K
10:36 9.06 9.06 9.06 9.06 0.3K
10:39 9.06 9.08 9.06 9.08 1.5K
10:40 9.07 9.07 9.07 9.07 0.3K
10:41 9.07 9.07 9.07 9.07 0.4K
10:43 9.09 9.13 9.09 9.11 4.6K
10:44 9.12 9.14 9.12 9.14 4.1K
10:45 9.13 9.13 9.11 9.11 4.3K
10:46 9.11 9.11 9.11 9.11 0.3K
10:47 9.10 9.10 9.10 9.10 1.5K
10:48 9.09 9.09 9.09 9.09 2.0K
10:49 9.04 9.04 9.04 9.04 0.1K
10:50 9.03 9.05 9.01 9.01 7.9K
10:52 9.00 9.01 8.99 9.01 2.9K
10:53 9.01 9.01 9.01 9.01 1.5K
10:55 8.99 9.05 8.99 9.05 0.9K
10:57 9.05 9.05 9.05 9.05 1.1K
10:58 9.05 9.05 9.05 9.05 3.4K
10:59 9.07 9.07 9.05 9.07 2.4K
11:00 9.05 9.05 9.05 9.05 0.4K
11:01 9.05 9.06 9.05 9.06 2.0K
11:02 9.07 9.07 9.07 9.07 0.2K
11:03 9.08 9.10 9.08 9.10 1.9K
11:04 9.09 9.09 9.09 9.09 2.3K
11:06 9.05 9.05 9.05 9.05 1.5K
11:07 9.09 9.09 9.05 9.05 0.3K
11:08 9.09 9.10 9.09 9.10 15.8K
11:10 9.11 9.11 9.10 9.10 7.3K
11:12 9.10 9.10 9.10 9.10 0.4K
11:13 9.09 9.09 9.09 9.09 0.9K
11:14 9.09 9.09 9.09 9.09 0.7K
11:15 9.09 9.09 9.09 9.09 0.5K
11:16 9.10 9.11 9.07 9.07 2.5K
11:18 9.11 9.12 9.11 9.12 0.8K
11:19 9.12 9.12 9.12 9.12 0.3K
11:20 9.08 9.10 9.08 9.10 2.1K
11:21 9.12 9.12 9.11 9.11 0.4K
11:22 9.07 9.07 9.07 9.07 1.7K
11:23 9.05 9.05 9.05 9.05 0.7K
11:24 9.08 9.12 9.08 9.11 3.3K
11:25 9.09 9.11 9.09 9.11 0.6K
11:26 9.09 9.09 9.09 9.09 0.7K
11:27 9.12 9.12 9.12 9.12 1.3K
11:28 9.11 9.11 9.11 9.11 1.1K
11:29 9.06 9.06 9.06 9.06 0.8K
11:31 9.06 9.09 9.06 9.09 1.9K
11:34 9.10 9.12 9.10 9.12 0.9K
11:35 9.12 9.12 9.11 9.12 1.0K
11:36 9.12 9.12 9.12 9.12 0.5K
11:38 9.10 9.10 9.09 9.09 3.3K
11:39 9.08 9.08 9.08 9.08 1.3K
11:40 9.10 9.10 9.10 9.10 1.0K
11:42 9.09 9.09 9.08 9.08 0.8K
11:43 9.10 9.10 9.10 9.10 0.4K
11:44 9.10 9.10 9.10 9.10 0.8K
11:46 9.10 9.10 9.09 9.09 0.7K
11:47 9.09 9.10 9.09 9.10 0.7K
11:49 9.07 9.07 9.07 9.07 0.9K
11:50 9.09 9.09 9.09 9.09 0.2K
11:51 9.06 9.06 9.06 9.06 1.2K
11:52 9.08 9.08 9.08 9.08 0.9K
11:55 9.09 9.09 9.07 9.07 0.9K
11:57 9.10 9.10 9.08 9.08 0.5K
11:58 9.11 9.14 9.11 9.14 5.7K
11:59 9.15 9.15 9.15 9.15 2.7K
12:00 9.15 9.17 9.15 9.17 1.8K
12:01 9.17 9.18 9.17 9.18 1.5K
12:04 9.19 9.20 9.19 9.20 0.9K
12:05 9.20 9.20 9.17 9.20 3.7K
12:06 9.20 9.20 9.20 9.20 1.9K
12:07 9.19 9.23 9.19 9.23 0.7K
12:08 9.19 9.21 9.19 9.20 4.6K
12:10 9.17 9.17 9.17 9.17 1.9K
12:11 9.10 9.12 9.10 9.12 3.4K
12:12 9.12 9.12 9.12 9.12 4.6K
12:13 9.07 9.07 9.05 9.05 1.0K
12:14 9.05 9.05 9.05 9.05 0.3K
12:15 9.07 9.07 9.07 9.07 1.1K
12:17 9.05 9.08 9.01 9.08 2.1K
12:18 9.05 9.05 9.05 9.05 0.1K
12:19 9.01 9.01 9.01 9.01 0.5K
12:20 9.00 9.00 9.00 9.00 1.1K
12:22 8.94 8.96 8.94 8.96 1.4K
12:23 8.96 8.96 8.96 8.96 1.9K
12:25 9.00 9.00 9.00 9.00 1.6K
12:28 9.01 9.01 9.01 9.01 0.9K
12:32 9.06 9.06 9.06 9.06 1.1K
12:34 9.04 9.08 9.04 9.08 5.2K
12:39 9.04 9.06 9.04 9.06 1.2K
12:42 9.10 9.10 9.10 9.10 0.1K
12:44 9.08 9.08 9.08 9.08 0.6K
12:45 9.05 9.05 9.04 9.04 3.2K
12:47 8.99 8.99 8.99 8.99 4.3K
12:48 9.03 9.03 9.03 9.03 0.3K
12:49 9.03 9.03 9.03 9.03 1.0K
12:50 9.01 9.02 9.01 9.02 0.2K
12:51 9.03 9.03 9.00 9.00 0.6K
12:52 9.00 9.00 9.00 9.00 0.9K
12:53 9.00 9.00 9.00 9.00 1.4K
12:54 9.00 9.00 9.00 9.00 1.3K
12:55 8.98 8.98 8.98 8.98 0.1K
12:56 9.01 9.01 9.01 9.01 0.7K
12:57 9.00 9.00 9.00 9.00 1.4K
12:58 8.96 8.96 8.96 8.96 0.2K
12:59 9.04 9.04 9.04 9.04 5.9K
13:00 9.03 9.03 9.03 9.03 0.7K
13:03 9.01 9.01 9.01 9.01 6.3K
13:04 9.04 9.04 9.04 9.04 2.3K
13:05 9.01 9.11 9.01 9.11 4.9K
13:07 9.10 9.19 9.10 9.19 0.8K
13:08 9.17 9.17 9.17 9.17 0.4K
13:09 9.19 9.19 9.19 9.19 1.0K
13:10 9.17 9.17 9.17 9.17 0.5K
13:11 9.17 9.17 9.17 9.17 0.3K
13:13 9.17 9.17 9.17 9.17 0.7K
13:15 9.17 9.18 9.17 9.18 0.5K
13:16 9.20 9.20 9.20 9.20 0.8K
13:17 9.18 9.18 9.18 9.18 2.3K
13:18 9.17 9.17 9.17 9.17 0.8K
13:19 9.15 9.15 9.15 9.15 0.2K
13:20 9.16 9.16 9.16 9.16 0.6K
13:25 9.17 9.17 9.17 9.17 0.6K
13:27 9.17 9.17 9.17 9.17 0.6K
13:28 9.16 9.18 9.16 9.17 1.3K
13:31 9.21 9.21 9.18 9.18 0.7K
13:32 9.20 9.20 9.16 9.16 1.7K
13:33 9.19 9.19 9.19 9.19 0.1K
13:34 9.15 9.15 9.15 9.15 0.8K
13:35 9.15 9.15 9.15 9.15 0.4K
13:36 9.15 9.15 9.15 9.15 1.3K
13:38 9.16 9.16 9.16 9.16 0.7K
13:40 9.17 9.17 9.17 9.17 0.7K
13:44 9.13 9.13 9.13 9.13 0.9K
13:45 9.11 9.11 9.11 9.11 0.4K
13:46 9.10 9.10 9.10 9.10 1.5K
13:47 9.04 9.04 9.04 9.04 0.2K
13:48 9.09 9.09 9.09 9.09 0.7K
13:52 9.11 9.11 9.11 9.11 1.3K
13:53 9.08 9.08 9.08 9.08 1.0K
13:55 9.06 9.06 9.06 9.06 1.0K
13:57 9.06 9.06 9.06 9.06 0.5K
13:58 9.01 9.11 9.01 9.11 0.8K
14:00 9.06 9.06 9.06 9.06 0.2K
14:01 9.11 9.11 9.11 9.11 0.3K
14:02 9.09 9.09 9.09 9.09 0.7K
14:05 9.03 9.03 9.03 9.03 0.7K
14:06 9.08 9.08 9.08 9.08 1.4K
14:07 9.10 9.13 9.10 9.13 0.3K
14:08 9.11 9.11 9.11 9.11 2.0K
14:16 9.14 9.14 9.14 9.14 0.4K
14:17 9.12 9.12 9.12 9.12 0.2K
14:19 9.03 9.03 9.03 9.03 1.9K
14:20 9.08 9.08 9.08 9.08 0.1K
14:21 9.01 9.01 8.98 8.99 2.1K
14:22 8.95 8.95 8.95 8.95 1.6K
14:24 8.96 9.01 8.96 9.01 4.5K
14:25 9.02 9.02 9.02 9.02 0.2K
14:26 9.02 9.02 9.02 9.02 0.5K
14:28 9.05 9.05 9.05 9.05 0.1K
14:29 9.06 9.06 9.06 9.06 1.4K
14:34 9.07 9.08 9.07 9.08 1.3K
14:38 9.08 9.08 9.08 9.08 1.3K
14:42 9.05 9.05 9.00 9.00 4.9K
14:44 9.01 9.02 9.01 9.02 1.0K
14:47 9.03 9.03 9.03 9.03 0.3K
14:49 9.03 9.03 9.03 9.03 0.1K
14:51 9.03 9.03 9.03 9.03 0.9K
14:52 9.03 9.03 9.03 9.03 0.3K
14:54 9.04 9.04 9.04 9.04 1.0K
14:55 9.03 9.03 9.03 9.03 0.2K
14:56 9.06 9.06 9.06 9.06 0.3K
14:57 9.06 9.06 9.06 9.06 0.1K
14:58 9.06 9.06 9.06 9.06 0.5K
14:59 9.03 9.03 9.03 9.03 0.4K
15:00 9.06 9.06 9.03 9.03 1.0K
15:01 9.04 9.04 9.04 9.04 0.2K
15:04 9.05 9.05 9.05 9.05 0.2K
15:05 9.00 9.00 9.00 9.00 2.4K
15:07 8.99 8.99 8.99 8.99 0.3K
15:09 9.00 9.00 8.99 8.99 0.6K
15:12 9.01 9.01 9.01 9.01 1.7K
15:17 9.03 9.03 9.03 9.03 0.3K
15:18 9.05 9.05 9.02 9.02 1.5K
15:20 9.01 9.01 9.01 9.01 0.7K
15:23 9.02 9.02 9.02 9.02 0.3K
15:24 9.01 9.02 9.01 9.02 0.6K
15:25 9.01 9.01 8.99 8.99 3.7K
15:31 9.02 9.02 9.02 9.02 1.1K
15:33 9.02 9.02 9.01 9.01 0.2K
15:34 9.03 9.03 9.03 9.03 1.3K
15:35 9.04 9.04 9.04 9.04 0.8K
15:36 9.06 9.06 9.06 9.06 0.3K
15:37 9.02 9.02 9.02 9.02 1.6K
15:38 9.01 9.01 9.01 9.01 0.2K
15:39 8.99 8.99 8.99 8.99 3.6K
15:43 9.01 9.01 9.01 9.01 0.3K
15:44 9.03 9.03 9.03 9.03 0.9K
15:45 9.06 9.06 9.04 9.04 0.8K
15:46 9.08 9.08 9.04 9.04 0.4K
15:47 9.08 9.08 9.06 9.06 2.1K
15:50 9.07 9.07 9.03 9.03 1.6K
15:51 9.03 9.03 9.03 9.03 0.1K
15:52 9.05 9.05 9.04 9.04 0.7K
15:53 9.04 9.05 9.04 9.05 2.0K
15:54 9.05 9.05 9.05 9.05 2.1K
15:55 9.04 9.05 9.04 9.05 0.6K
15:57 9.05 9.05 8.98 9.03 7.2K
15:58 9.02 9.02 9.02 9.02 3.7K
15:59 8.96 8.96 8.92 8.95 55.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available