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 9.71 9.71 9.71 9.71 31.2K
09:31 9.53 9.56 9.53 9.56 4.0K
09:32 9.58 9.60 9.52 9.53 4.4K
09:33 9.44 9.44 9.44 9.44 15.2K
09:34 9.47 9.47 9.41 9.41 22.5K
09:35 9.40 9.40 9.25 9.28 34.3K
09:36 9.28 9.30 9.22 9.27 13.2K
09:37 9.29 9.32 9.29 9.32 3.8K
09:38 9.27 9.31 9.27 9.31 52.2K
09:39 9.33 9.33 9.32 9.33 6.2K
09:41 9.33 9.33 9.33 9.33 0.2K
09:42 9.36 9.39 9.35 9.35 7.5K
09:43 9.33 9.40 9.33 9.40 4.2K
09:44 9.43 9.43 9.41 9.41 2.8K
09:45 9.35 9.35 9.35 9.35 0.5K
09:46 9.35 9.35 9.35 9.35 3.5K
09:47 9.35 9.35 9.33 9.35 2.3K
09:48 9.32 9.34 9.32 9.34 1.6K
09:49 9.35 9.35 9.35 9.35 0.8K
09:50 9.33 9.33 9.33 9.33 1.2K
09:51 9.35 9.39 9.33 9.39 1.3K
09:53 9.36 9.36 9.35 9.35 5.2K
09:54 9.30 9.30 9.30 9.30 1.1K
09:56 9.33 9.34 9.33 9.34 0.7K
09:57 9.35 9.35 9.35 9.35 0.6K
09:58 9.36 9.36 9.36 9.36 0.1K
09:59 9.35 9.47 9.35 9.47 0.3K
10:00 9.39 9.39 9.39 9.39 0.1K
10:01 9.39 9.39 9.39 9.39 0.1K
10:02 9.41 9.41 9.37 9.37 3.0K
10:04 9.41 9.41 9.41 9.41 0.4K
10:05 9.43 9.43 9.43 9.43 0.8K
10:06 9.43 9.43 9.41 9.41 0.9K
10:08 9.43 9.45 9.43 9.43 3.0K
10:09 9.45 9.45 9.45 9.45 0.8K
10:10 9.45 9.45 9.42 9.44 1.6K
10:11 9.40 9.40 9.40 9.40 1.3K
10:12 9.42 9.42 9.41 9.41 0.5K
10:13 9.41 9.41 9.41 9.41 0.3K
10:14 9.41 9.44 9.37 9.41 8.1K
10:17 9.36 9.36 9.36 9.36 0.2K
10:19 9.36 9.36 9.36 9.36 0.4K
10:20 9.41 9.41 9.41 9.41 0.6K
10:22 9.43 9.43 9.43 9.43 0.2K
10:23 9.46 9.47 9.46 9.47 2.2K
10:24 9.44 9.44 9.44 9.44 0.8K
10:25 9.48 9.48 9.48 9.48 0.4K
10:27 9.44 9.49 9.44 9.49 2.0K
10:28 9.49 9.49 9.49 9.49 0.1K
10:29 9.50 9.50 9.47 9.47 2.6K
10:30 9.45 9.45 9.45 9.45 0.8K
10:32 9.50 9.50 9.50 9.50 0.9K
10:33 9.50 9.50 9.50 9.50 2.6K
10:37 9.50 9.50 9.48 9.48 1.2K
10:38 9.51 9.51 9.51 9.51 0.6K
10:39 9.49 9.49 9.49 9.49 0.1K
10:40 9.40 9.47 9.40 9.47 0.2K
10:41 9.46 9.46 9.46 9.46 0.8K
10:42 9.45 9.45 9.45 9.45 0.8K
10:43 9.42 9.42 9.42 9.42 3.6K
10:44 9.46 9.46 9.46 9.46 0.4K
10:46 9.46 9.46 9.42 9.46 8.0K
10:47 9.46 9.46 9.45 9.46 2.2K
10:48 9.46 9.51 9.46 9.51 0.4K
10:49 9.47 9.52 9.47 9.52 2.1K
10:50 9.55 9.55 9.55 9.55 0.4K
10:52 9.50 9.50 9.50 9.50 1.4K
10:56 9.52 9.52 9.52 9.52 0.2K
10:57 9.51 9.51 9.51 9.51 0.1K
10:59 9.50 9.50 9.50 9.50 0.4K
11:00 9.43 9.49 9.43 9.49 0.9K
11:01 9.49 9.49 9.49 9.49 0.1K
11:02 9.49 9.49 9.49 9.49 1.9K
11:14 9.53 9.53 9.53 9.53 2.7K
11:15 9.56 9.56 9.56 9.56 0.2K
11:20 9.57 9.57 9.57 9.57 0.1K
11:21 9.60 9.60 9.60 9.60 1.8K
11:22 9.67 9.67 9.67 9.67 2.3K
11:23 9.64 9.64 9.64 9.64 14.3K
11:24 9.64 9.64 9.64 9.64 0.4K
11:25 9.59 9.59 9.59 9.59 0.3K
11:26 9.62 9.62 9.62 9.62 0.3K
11:27 9.62 9.68 9.62 9.68 0.6K
11:29 9.67 9.69 9.67 9.69 6.3K
11:30 9.68 9.68 9.68 9.68 0.3K
11:31 9.68 9.68 9.67 9.67 1.9K
11:32 9.69 9.72 9.69 9.72 2.9K
11:33 9.73 9.73 9.73 9.73 1.6K
11:34 9.67 9.67 9.67 9.67 0.2K
11:35 9.67 9.67 9.63 9.63 0.6K
11:36 9.60 9.61 9.60 9.60 5.2K
11:37 9.60 9.60 9.59 9.59 0.6K
11:38 9.60 9.60 9.60 9.60 0.1K
11:40 9.63 9.65 9.63 9.65 0.3K
11:41 9.65 9.65 9.65 9.65 0.4K
11:42 9.65 9.65 9.65 9.65 0.2K
11:44 9.67 9.67 9.65 9.65 0.2K
11:46 9.65 9.65 9.65 9.65 0.1K
11:47 9.66 9.66 9.61 9.61 1.0K
11:50 9.52 9.52 9.52 9.52 1.5K
11:51 9.52 9.53 9.52 9.53 1.3K
11:55 9.51 9.51 9.51 9.51 2.2K
11:59 9.51 9.52 9.51 9.52 0.6K
12:02 9.50 9.50 9.50 9.50 2.7K
12:03 9.50 9.50 9.50 9.50 0.1K
12:04 9.48 9.48 9.48 9.48 0.8K
12:05 9.48 9.49 9.43 9.43 3.1K
12:06 9.41 9.41 9.38 9.38 13.5K
12:07 9.37 9.37 9.33 9.36 4.1K
12:08 9.30 9.36 9.30 9.35 17.9K
12:09 9.32 9.34 9.32 9.34 1.2K
12:10 9.35 9.35 9.35 9.35 0.1K
12:11 9.31 9.34 9.30 9.33 4.7K
12:12 9.30 9.30 9.26 9.26 4.6K
12:14 9.27 9.29 9.27 9.29 1.9K
12:15 9.28 9.28 9.27 9.27 2.1K
12:16 9.27 9.27 9.27 9.27 0.1K
12:17 9.26 9.27 9.23 9.23 10.7K
12:18 9.20 9.20 9.17 9.17 9.5K
12:19 9.16 9.18 9.16 9.18 7.8K
12:20 9.16 9.20 9.16 9.16 5.1K
12:21 9.20 9.20 9.20 9.20 1.0K
12:22 9.19 9.20 9.19 9.20 0.5K
12:23 9.20 9.20 9.20 9.20 0.3K
12:24 9.19 9.19 9.18 9.18 1.5K
12:25 9.17 9.17 9.16 9.16 1.1K
12:26 9.14 9.14 9.14 9.14 1.4K
12:27 9.15 9.22 9.15 9.19 6.9K
12:28 9.17 9.17 9.17 9.17 0.4K
12:30 9.16 9.16 9.16 9.16 0.5K
12:31 9.16 9.16 9.13 9.13 8.7K
12:32 9.10 9.10 9.10 9.10 1.0K
12:33 9.09 9.09 9.05 9.07 18.2K
12:34 9.03 9.06 9.02 9.06 28.8K
12:35 9.04 9.05 9.03 9.05 0.8K
12:36 9.07 9.08 9.05 9.08 3.8K
12:37 9.09 9.09 9.09 9.09 0.8K
12:38 9.14 9.14 9.14 9.14 0.2K
12:40 9.11 9.14 9.11 9.11 0.6K
12:41 9.11 9.11 9.03 9.03 7.7K
12:42 9.01 9.01 9.01 9.01 0.8K
12:43 9.05 9.05 9.03 9.03 0.4K
12:44 9.03 9.04 9.01 9.03 3.0K
12:45 9.05 9.07 9.05 9.07 3.9K
12:46 9.08 9.08 9.04 9.04 0.2K
12:47 9.05 9.07 9.05 9.07 1.3K
12:48 9.08 9.09 9.07 9.08 0.9K
12:50 9.10 9.11 9.10 9.11 1.6K
12:51 9.11 9.11 9.11 9.11 2.9K
12:53 9.14 9.14 9.12 9.12 1.8K
12:54 9.13 9.14 9.13 9.14 2.0K
12:56 9.15 9.17 9.15 9.16 3.0K
12:58 9.17 9.17 9.17 9.17 1.2K
12:59 9.17 9.17 9.17 9.17 0.7K
13:00 9.17 9.17 9.17 9.17 1.0K
13:01 9.15 9.15 9.15 9.15 0.3K
13:02 9.12 9.15 9.12 9.15 2.8K
13:03 9.15 9.15 9.15 9.15 0.2K
13:04 9.12 9.15 9.12 9.15 0.3K
13:05 9.17 9.17 9.17 9.17 0.7K
13:06 9.17 9.17 9.17 9.17 0.3K
13:07 9.15 9.15 9.15 9.15 3.1K
13:08 9.14 9.14 9.14 9.14 0.2K
13:09 9.14 9.14 9.14 9.14 4.8K
13:11 9.17 9.17 9.17 9.17 0.1K
13:12 9.15 9.16 9.14 9.14 1.5K
13:13 9.14 9.15 9.14 9.14 1.6K
13:15 9.14 9.14 9.14 9.14 0.8K
13:17 9.15 9.15 9.15 9.15 0.9K
13:18 9.13 9.13 9.13 9.13 0.5K
13:19 9.14 9.14 9.13 9.13 1.9K
13:20 9.15 9.15 9.15 9.15 2.6K
13:21 9.16 9.16 9.15 9.15 0.3K
13:22 9.15 9.15 9.15 9.15 1.5K
13:25 9.13 9.13 9.13 9.13 0.7K
13:26 9.13 9.15 9.13 9.15 1.3K
13:27 9.13 9.15 9.13 9.15 2.0K
13:31 9.14 9.14 9.14 9.14 4.5K
13:32 9.14 9.14 9.14 9.14 0.6K
13:36 9.15 9.15 9.15 9.15 0.5K
13:37 9.13 9.13 9.12 9.12 1.1K
13:38 9.12 9.12 9.12 9.12 0.6K
13:40 9.10 9.10 9.10 9.10 0.8K
13:41 9.10 9.10 9.10 9.10 0.6K
13:42 9.10 9.10 9.09 9.09 0.8K
13:43 9.12 9.12 9.12 9.12 2.1K
13:44 9.11 9.11 9.10 9.10 0.9K
13:45 9.10 9.10 9.10 9.10 7.5K
13:46 9.11 9.13 9.11 9.12 2.5K
13:47 9.15 9.15 9.15 9.15 0.3K
13:49 9.11 9.11 9.11 9.11 1.9K
13:50 9.09 9.09 9.09 9.09 3.1K
13:52 9.11 9.11 9.09 9.09 1.3K
13:53 9.10 9.10 9.10 9.10 0.6K
13:55 9.10 9.10 9.10 9.10 1.8K
13:56 9.10 9.10 9.10 9.10 2.2K
13:58 9.09 9.09 9.09 9.09 0.6K
13:59 9.11 9.15 9.11 9.15 3.8K
14:00 9.13 9.13 9.13 9.13 1.4K
14:01 9.14 9.14 9.14 9.14 0.4K
14:03 9.14 9.14 9.14 9.14 0.4K
14:05 9.15 9.15 9.15 9.15 0.5K
14:07 9.12 9.12 9.12 9.12 1.1K
14:08 9.11 9.11 9.11 9.11 0.2K
14:09 9.09 9.09 9.09 9.09 0.4K
14:10 9.08 9.08 9.08 9.08 1.3K
14:13 9.12 9.12 9.08 9.09 3.7K
14:15 9.07 9.07 9.07 9.07 0.1K
14:16 9.07 9.07 9.07 9.07 0.8K
14:17 9.09 9.09 9.09 9.09 0.3K
14:18 9.12 9.12 9.09 9.09 0.7K
14:20 9.07 9.07 9.07 9.07 1.8K
14:21 9.07 9.07 9.07 9.07 0.8K
14:22 9.07 9.07 9.07 9.07 0.5K
14:23 9.05 9.07 9.05 9.07 0.8K
14:25 9.05 9.05 9.05 9.05 0.1K
14:26 9.05 9.06 9.05 9.05 6.4K
14:27 9.05 9.06 9.03 9.05 1.3K
14:28 9.06 9.06 9.05 9.05 0.7K
14:29 9.05 9.05 9.05 9.05 0.9K
14:30 9.03 9.03 9.03 9.03 1.9K
14:32 9.03 9.03 9.02 9.02 2.0K
14:35 9.01 9.01 9.01 9.01 0.8K
14:36 9.01 9.01 9.01 9.01 0.4K
14:38 9.03 9.03 9.01 9.01 1.6K
14:39 9.03 9.05 9.03 9.05 2.7K
14:40 9.04 9.04 9.04 9.04 0.5K
14:41 9.05 9.05 9.04 9.04 1.2K
14:42 9.05 9.05 9.04 9.04 1.0K
14:43 9.04 9.04 9.04 9.04 1.2K
14:45 9.03 9.03 9.03 9.03 0.9K
14:46 9.02 9.02 9.02 9.02 0.1K
14:47 9.02 9.02 9.02 9.02 0.7K
14:49 9.02 9.02 9.01 9.01 1.6K
14:50 9.00 9.02 9.00 9.02 3.4K
14:52 9.02 9.02 9.02 9.02 0.2K
14:53 9.02 9.02 9.02 9.02 0.3K
14:54 9.02 9.02 9.02 9.02 0.1K
14:55 9.02 9.02 9.02 9.02 1.3K
14:56 9.00 9.00 9.00 9.00 0.5K
14:57 9.01 9.04 9.01 9.04 3.5K
14:58 9.02 9.02 9.02 9.02 0.7K
14:59 9.04 9.04 9.01 9.01 0.4K
15:00 9.04 9.06 9.04 9.06 0.2K
15:01 9.04 9.04 9.04 9.04 1.0K
15:03 9.06 9.07 9.06 9.07 0.7K
15:04 9.04 9.04 9.04 9.04 0.4K
15:05 9.06 9.06 9.03 9.03 1.2K
15:07 9.01 9.01 9.01 9.01 0.8K
15:08 9.03 9.04 9.03 9.04 1.0K
15:09 9.00 9.00 9.00 9.00 0.7K
15:10 9.04 9.04 9.04 9.04 1.2K
15:11 9.02 9.02 9.02 9.02 0.9K
15:13 9.01 9.03 9.01 9.03 0.7K
15:14 9.00 9.00 9.00 9.00 1.4K
15:15 9.02 9.02 9.02 9.02 2.9K
15:16 9.02 9.02 9.02 9.02 0.8K
15:17 9.03 9.03 9.03 9.03 2.4K
15:18 9.05 9.05 9.05 9.05 0.1K
15:19 9.03 9.03 9.03 9.03 1.7K
15:20 9.00 9.00 9.00 9.00 2.4K
15:22 9.00 9.00 9.00 9.00 3.3K
15:24 9.00 9.02 9.00 9.02 2.3K
15:25 9.01 9.06 9.01 9.04 2.4K
15:26 9.04 9.04 9.04 9.04 0.7K
15:27 9.04 9.06 9.04 9.06 0.3K
15:28 9.06 9.06 9.06 9.06 0.1K
15:29 9.06 9.06 9.06 9.06 0.8K
15:30 9.04 9.04 9.04 9.04 1.4K
15:31 9.02 9.03 9.02 9.03 1.0K
15:33 9.01 9.01 9.00 9.00 2.5K
15:34 9.01 9.01 9.01 9.01 0.7K
15:35 9.00 9.00 9.00 9.00 7.8K
15:36 9.00 9.00 9.00 9.00 0.4K
15:37 8.99 8.99 8.98 8.98 3.5K
15:38 8.98 9.00 8.98 9.00 1.6K
15:39 9.00 9.00 9.00 9.00 1.9K
15:41 8.98 8.98 8.98 8.98 0.9K
15:42 8.98 8.98 8.98 8.98 0.5K
15:43 8.95 8.97 8.95 8.96 3.1K
15:44 8.96 8.98 8.95 8.98 4.5K
15:45 8.96 8.97 8.96 8.97 2.0K
15:46 8.97 8.97 8.96 8.96 1.2K
15:47 8.96 8.96 8.96 8.96 1.3K
15:48 8.96 8.96 8.96 8.96 1.3K
15:49 8.96 8.98 8.96 8.98 3.3K
15:50 8.98 8.99 8.97 8.99 3.2K
15:51 8.99 8.99 8.99 8.99 1.5K
15:52 8.98 8.98 8.98 8.98 0.7K
15:53 8.97 8.97 8.97 8.97 2.6K
15:54 8.97 8.98 8.93 8.93 6.1K
15:55 8.96 9.00 8.96 9.00 9.0K
15:56 8.99 9.00 8.99 8.99 5.9K
15:57 8.99 9.00 8.99 9.00 7.6K
15:58 9.01 9.01 8.93 8.94 13.4K
15:59 8.94 8.94 8.90 8.91 31.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available