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 9.14 9.14 9.08 9.14 30.2K
09:31 9.14 9.19 9.14 9.19 3.6K
09:32 9.19 9.19 9.11 9.11 2.8K
09:34 9.15 9.17 9.15 9.17 1.4K
09:35 9.17 9.17 9.17 9.17 0.9K
09:36 9.16 9.17 9.15 9.17 9.0K
09:37 9.22 9.37 9.22 9.35 12.1K
09:38 9.31 9.31 9.27 9.27 3.1K
09:39 9.18 9.18 9.17 9.18 6.9K
09:40 9.20 9.20 9.15 9.15 3.3K
09:41 9.20 9.20 9.20 9.20 1.0K
09:42 9.20 9.25 9.20 9.25 9.9K
09:43 9.27 9.27 9.26 9.26 2.0K
09:44 9.30 9.34 9.30 9.34 4.9K
09:45 9.33 9.34 9.30 9.30 2.5K
09:46 9.37 9.37 9.34 9.34 4.5K
09:47 9.34 9.35 9.33 9.35 3.4K
09:49 9.37 9.37 9.34 9.34 11.6K
09:50 9.37 9.37 9.34 9.36 1.1K
09:51 9.29 9.30 9.29 9.30 0.9K
09:52 9.30 9.30 9.29 9.30 1.8K
09:53 9.26 9.26 9.26 9.26 0.3K
09:54 9.22 9.22 9.20 9.20 0.6K
09:55 9.22 9.22 9.22 9.22 0.6K
09:56 9.22 9.23 9.21 9.21 1.2K
09:57 9.20 9.22 9.20 9.22 3.5K
09:58 9.23 9.23 9.20 9.20 0.6K
09:59 9.19 9.20 9.19 9.19 2.4K
10:00 9.20 9.26 9.20 9.26 1.6K
10:01 9.20 9.21 9.20 9.20 4.9K
10:02 9.20 9.20 9.20 9.20 0.9K
10:03 9.20 9.21 9.20 9.21 0.6K
10:04 9.21 9.23 9.20 9.23 7.5K
10:05 9.26 9.26 9.24 9.24 1.0K
10:06 9.28 9.28 9.28 9.28 1.1K
10:07 9.28 9.28 9.27 9.27 1.4K
10:08 9.27 9.32 9.27 9.32 2.9K
10:09 9.34 9.34 9.32 9.32 4.0K
10:11 9.33 9.33 9.30 9.30 0.5K
10:12 9.30 9.34 9.30 9.34 1.2K
10:13 9.34 9.35 9.33 9.35 5.6K
10:14 9.38 9.38 9.38 9.38 0.8K
10:15 9.37 9.37 9.34 9.34 4.0K
10:16 9.33 9.34 9.29 9.29 3.0K
10:17 9.29 9.29 9.29 9.29 1.5K
10:18 9.26 9.26 9.22 9.22 7.0K
10:19 9.22 9.22 9.22 9.22 9.7K
10:20 9.21 9.21 9.21 9.21 14.8K
10:21 9.20 9.20 9.17 9.20 7.5K
10:22 9.20 9.20 9.20 9.20 3.2K
10:23 9.20 9.20 9.16 9.18 3.8K
10:24 9.18 9.20 9.15 9.18 5.1K
10:25 9.15 9.20 9.15 9.18 2.5K
10:26 9.22 9.22 9.22 9.22 0.7K
10:27 9.22 9.23 9.22 9.23 0.6K
10:28 9.23 9.23 9.22 9.22 0.8K
10:29 9.25 9.28 9.25 9.28 3.6K
10:30 9.32 9.36 9.32 9.33 9.7K
10:32 9.33 9.33 9.31 9.31 2.6K
10:33 9.32 9.32 9.31 9.32 1.7K
10:34 9.33 9.33 9.32 9.32 1.0K
10:35 9.35 9.35 9.35 9.35 4.2K
10:36 9.36 9.40 9.36 9.40 6.9K
10:37 9.45 9.45 9.44 9.44 1.1K
10:38 9.47 9.53 9.47 9.52 12.9K
10:39 9.53 9.56 9.50 9.50 11.9K
10:41 9.54 9.55 9.50 9.54 4.2K
10:42 9.51 9.51 9.51 9.51 0.5K
10:43 9.51 9.55 9.51 9.52 2.8K
10:44 9.56 9.58 9.56 9.56 6.0K
10:45 9.57 9.57 9.54 9.54 2.1K
10:46 9.55 9.55 9.54 9.54 1.0K
10:47 9.56 9.56 9.53 9.53 3.8K
10:48 9.57 9.57 9.57 9.57 0.6K
10:49 9.55 9.55 9.55 9.55 0.6K
10:50 9.54 9.56 9.54 9.54 2.8K
10:51 9.54 9.54 9.50 9.50 2.4K
10:52 9.55 9.55 9.55 9.55 0.5K
10:53 9.53 9.53 9.53 9.53 0.2K
10:54 9.53 9.53 9.53 9.53 0.4K
10:56 9.48 9.48 9.44 9.44 5.9K
10:57 9.42 9.44 9.42 9.42 4.1K
10:58 9.39 9.43 9.39 9.42 4.3K
10:59 9.54 9.55 9.54 9.54 4.7K
11:02 9.54 9.54 9.47 9.47 12.1K
11:03 9.41 9.41 9.41 9.41 3.2K
11:04 9.37 9.37 9.36 9.36 0.8K
11:05 9.38 9.38 9.38 9.38 0.7K
11:06 9.35 9.35 9.35 9.35 1.2K
11:07 9.30 9.30 9.28 9.28 2.7K
11:09 9.25 9.25 9.24 9.24 4.3K
11:10 9.24 9.24 9.24 9.24 0.6K
11:11 9.20 9.20 9.19 9.19 20.8K
11:14 9.21 9.23 9.21 9.22 5.6K
11:16 9.21 9.21 9.21 9.21 1.5K
11:17 9.21 9.21 9.21 9.21 0.5K
11:18 9.19 9.19 9.19 9.19 1.2K
11:19 9.16 9.16 9.16 9.16 5.4K
11:20 9.15 9.15 9.11 9.11 8.3K
11:21 9.11 9.11 9.10 9.11 8.4K
11:22 9.14 9.14 9.11 9.13 2.2K
11:23 9.15 9.19 9.15 9.18 2.8K
11:24 9.16 9.16 9.16 9.16 0.5K
11:26 9.17 9.17 9.17 9.17 0.7K
11:29 9.16 9.16 9.16 9.16 1.0K
11:30 9.20 9.21 9.20 9.21 2.1K
11:32 9.19 9.19 9.19 9.19 1.1K
11:34 9.19 9.19 9.19 9.19 0.6K
11:37 9.23 9.23 9.23 9.23 5.0K
11:39 9.21 9.21 9.21 9.21 0.4K
11:40 9.21 9.21 9.21 9.21 0.1K
11:41 9.22 9.22 9.20 9.20 0.6K
11:42 9.19 9.19 9.19 9.19 2.3K
11:43 9.21 9.21 9.21 9.21 0.4K
11:46 9.22 9.22 9.20 9.20 0.6K
11:47 9.20 9.20 9.20 9.20 0.6K
11:48 9.16 9.17 9.14 9.15 2.7K
11:49 9.14 9.14 9.14 9.14 0.2K
11:50 9.14 9.14 9.14 9.14 4.6K
11:51 9.14 9.14 9.14 9.14 2.1K
11:54 9.12 9.12 9.12 9.12 0.2K
11:55 9.12 9.13 9.12 9.13 0.8K
11:56 9.11 9.12 9.11 9.12 0.5K
11:57 9.12 9.13 9.12 9.13 0.9K
11:59 9.13 9.14 9.13 9.14 0.7K
12:00 9.12 9.12 9.12 9.12 0.6K
12:01 9.14 9.15 9.14 9.15 1.4K
12:02 9.16 9.16 9.16 9.16 0.9K
12:04 9.17 9.17 9.17 9.17 0.1K
12:05 9.16 9.16 9.16 9.16 1.2K
12:06 9.18 9.18 9.18 9.18 0.6K
12:07 9.16 9.16 9.16 9.16 0.7K
12:08 9.16 9.16 9.16 9.16 0.4K
12:09 9.15 9.15 9.15 9.15 0.7K
12:10 9.13 9.13 9.13 9.13 0.1K
12:11 9.15 9.15 9.15 9.15 0.2K
12:13 9.15 9.15 9.15 9.15 0.2K
12:15 9.14 9.14 9.14 9.14 0.6K
12:16 9.09 9.10 9.09 9.10 15.2K
12:17 9.10 9.10 9.10 9.10 2.1K
12:18 9.11 9.11 9.10 9.11 2.2K
12:19 9.11 9.11 9.11 9.11 1.2K
12:22 9.10 9.10 9.10 9.10 1.2K
12:23 9.12 9.12 9.12 9.12 1.2K
12:24 9.12 9.12 9.12 9.12 0.2K
12:25 9.15 9.15 9.15 9.15 6.4K
12:26 9.13 9.13 9.13 9.13 0.5K
12:27 9.12 9.12 9.11 9.11 3.6K
12:28 9.09 9.09 9.09 9.09 0.8K
12:29 9.09 9.09 9.09 9.09 4.0K
12:30 9.02 9.06 9.02 9.06 8.0K
12:31 9.01 9.01 8.95 8.98 27.8K
12:32 8.96 8.96 8.96 8.96 3.2K
12:33 8.95 8.95 8.92 8.93 7.9K
12:36 8.93 8.94 8.88 8.88 17.1K
12:37 8.86 8.86 8.86 8.86 0.1K
12:38 8.85 8.86 8.85 8.86 3.3K
12:39 8.84 8.86 8.84 8.86 6.6K
12:40 8.83 8.83 8.80 8.80 7.0K
12:41 8.77 8.80 8.74 8.74 18.2K
12:42 8.77 8.79 8.75 8.77 6.1K
12:43 8.79 8.79 8.79 8.79 0.7K
12:44 8.83 8.83 8.83 8.83 1.0K
12:45 8.80 8.80 8.80 8.80 0.4K
12:46 8.83 8.83 8.82 8.82 1.9K
12:47 8.87 8.87 8.87 8.87 0.4K
12:48 8.88 8.88 8.84 8.88 0.7K
12:49 8.83 8.83 8.81 8.81 0.7K
12:50 8.83 8.88 8.83 8.88 0.3K
12:51 8.84 8.84 8.84 8.84 0.2K
12:52 8.87 8.88 8.87 8.88 1.0K
12:53 8.89 8.92 8.89 8.92 1.3K
12:54 8.87 8.87 8.87 8.87 0.3K
12:55 8.94 8.94 8.94 8.94 0.3K
12:56 8.93 8.93 8.92 8.92 0.2K
12:57 8.92 8.94 8.92 8.94 0.6K
12:58 8.92 8.92 8.92 8.92 0.1K
12:59 8.93 8.94 8.93 8.94 0.3K
13:00 8.90 8.94 8.90 8.94 0.9K
13:02 8.94 8.94 8.94 8.94 0.2K
13:03 8.90 8.90 8.90 8.90 0.6K
13:06 8.94 8.94 8.94 8.94 0.6K
13:07 8.96 8.96 8.95 8.95 0.7K
13:08 8.95 8.95 8.95 8.95 0.3K
13:10 8.93 8.93 8.93 8.93 0.8K
13:12 8.97 8.97 8.97 8.97 0.4K
13:13 8.96 8.96 8.96 8.96 0.3K
13:14 8.91 8.91 8.91 8.91 0.2K
13:16 8.91 8.91 8.91 8.91 0.2K
13:17 8.92 8.94 8.92 8.94 0.8K
13:18 8.94 8.94 8.94 8.94 0.2K
13:19 8.95 8.96 8.95 8.96 3.1K
13:24 8.95 8.96 8.95 8.96 2.0K
13:26 8.96 8.96 8.96 8.96 0.6K
13:27 8.98 8.98 8.98 8.98 0.5K
13:28 8.97 9.00 8.97 9.00 5.8K
13:30 8.99 8.99 8.99 8.99 1.0K
13:37 9.04 9.04 9.04 9.04 0.1K
13:38 9.01 9.01 9.01 9.01 0.4K
13:44 9.06 9.06 9.06 9.06 0.2K
13:46 9.05 9.05 9.05 9.05 0.2K
13:47 9.05 9.05 9.05 9.05 0.2K
13:48 9.05 9.05 9.05 9.05 0.2K
13:49 9.04 9.04 9.03 9.03 0.7K
13:50 9.04 9.04 9.04 9.04 0.1K
13:51 9.04 9.04 9.04 9.04 0.2K
13:52 9.03 9.03 9.03 9.03 0.2K
13:55 9.04 9.04 9.04 9.04 0.2K
13:56 9.04 9.04 9.04 9.04 0.3K
13:58 9.00 9.00 9.00 9.00 0.7K
13:59 9.01 9.01 9.01 9.01 0.3K
14:00 9.01 9.01 9.01 9.01 0.2K
14:01 9.01 9.01 9.01 9.01 0.4K
14:02 9.01 9.01 9.01 9.01 0.5K
14:03 9.02 9.02 9.02 9.02 0.2K
14:05 9.01 9.01 9.01 9.01 0.5K
14:06 9.02 9.03 9.02 9.03 0.5K
14:07 9.04 9.04 9.04 9.04 0.2K
14:09 9.04 9.04 9.04 9.04 0.4K
14:10 9.01 9.04 9.01 9.04 0.2K
14:11 9.04 9.04 9.04 9.04 0.7K
14:12 9.04 9.05 9.01 9.01 0.8K
14:13 9.04 9.04 9.00 9.00 1.7K
14:15 9.01 9.01 9.01 9.01 1.0K
14:17 9.01 9.01 9.00 9.00 1.3K
14:20 8.94 8.96 8.94 8.96 1.1K
14:21 8.93 8.93 8.93 8.93 0.3K
14:22 8.91 8.91 8.91 8.91 0.2K
14:23 8.95 8.95 8.95 8.95 0.4K
14:24 8.90 8.94 8.90 8.94 0.6K
14:26 8.94 8.94 8.94 8.94 0.6K
14:28 8.92 8.92 8.92 8.92 0.4K
14:29 8.95 8.96 8.94 8.94 0.5K
14:31 8.96 8.98 8.96 8.98 1.1K
14:32 9.00 9.00 9.00 9.00 0.4K
14:33 8.99 8.99 8.99 8.99 0.2K
14:34 9.01 9.01 9.01 9.01 0.1K
14:35 9.03 9.03 9.03 9.03 2.7K
14:37 9.02 9.02 9.02 9.02 0.7K
14:39 9.03 9.03 9.03 9.03 5.0K
14:40 9.03 9.03 9.03 9.03 0.3K
14:41 9.03 9.03 9.03 9.03 3.3K
14:42 9.00 9.00 9.00 9.00 0.5K
14:50 9.00 9.00 9.00 9.00 0.7K
14:51 8.98 8.98 8.98 8.98 1.2K
14:52 8.98 8.98 8.98 8.98 0.2K
14:54 8.97 8.97 8.95 8.96 1.0K
14:55 9.00 9.00 9.00 9.00 0.3K
14:56 8.99 8.99 8.99 8.99 0.3K
14:57 9.01 9.01 9.01 9.01 0.2K
14:58 9.02 9.02 9.02 9.02 0.2K
14:59 9.03 9.03 9.02 9.02 0.7K
15:00 9.05 9.05 9.05 9.05 0.7K
15:01 9.00 9.03 9.00 9.03 1.3K
15:02 9.03 9.03 9.03 9.03 0.6K
15:03 9.03 9.03 8.99 8.99 1.5K
15:04 8.97 8.97 8.97 8.97 1.2K
15:08 8.94 8.94 8.94 8.94 2.7K
15:10 8.90 8.90 8.90 8.90 1.3K
15:12 8.94 8.94 8.94 8.94 0.2K
15:13 8.94 8.94 8.94 8.94 1.1K
15:14 8.94 8.94 8.94 8.94 0.3K
15:16 8.95 8.95 8.95 8.95 1.8K
15:18 8.93 8.93 8.93 8.93 0.1K
15:19 8.95 8.95 8.95 8.95 0.2K
15:20 8.95 8.95 8.95 8.95 0.7K
15:22 8.92 8.92 8.92 8.92 0.9K
15:23 8.92 8.92 8.92 8.92 3.5K
15:25 8.93 8.93 8.93 8.93 1.1K
15:35 8.93 8.93 8.93 8.93 0.6K
15:38 8.95 8.95 8.95 8.95 1.3K
15:42 8.93 8.93 8.93 8.93 0.9K
15:44 8.94 8.94 8.94 8.94 0.4K
15:45 8.94 8.94 8.94 8.94 0.4K
15:46 8.92 8.92 8.92 8.92 4.9K
15:47 8.92 8.92 8.92 8.92 1.0K
15:48 8.91 8.91 8.91 8.91 0.5K
15:51 8.92 8.92 8.92 8.92 0.9K
15:53 8.92 8.92 8.92 8.92 0.3K
15:54 8.93 8.93 8.93 8.93 0.4K
15:55 8.95 8.99 8.95 8.99 2.7K
15:56 9.01 9.01 9.01 9.01 0.2K
15:57 9.00 9.02 9.00 9.02 1.4K
15:58 9.03 9.06 9.03 9.05 3.6K
15:59 8.96 9.02 8.93 9.02 42.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available