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 8.97 9.12 8.91 9.12 36.4K
09:31 9.14 9.14 9.05 9.10 1.6K
09:32 9.15 9.15 9.06 9.06 5.5K
09:33 9.04 9.08 9.04 9.08 13.1K
09:34 9.10 9.10 9.07 9.10 23.3K
09:36 9.13 9.15 9.13 9.15 5.6K
09:37 9.15 9.21 9.15 9.21 3.9K
09:38 9.22 9.22 9.15 9.18 9.6K
09:39 9.16 9.16 9.14 9.15 4.4K
09:40 9.16 9.18 9.13 9.13 5.6K
09:41 9.22 9.22 9.22 9.22 0.8K
09:42 9.28 9.28 9.20 9.20 4.3K
09:43 9.19 9.19 9.15 9.15 1.2K
09:44 9.17 9.23 9.14 9.23 3.5K
09:45 9.14 9.26 9.14 9.26 0.9K
09:46 9.22 9.27 9.19 9.23 15.5K
09:47 9.18 9.18 9.18 9.18 0.6K
09:48 9.24 9.31 9.24 9.31 3.6K
09:49 9.31 9.37 9.26 9.35 6.8K
09:50 9.38 9.45 9.37 9.45 12.4K
09:51 9.48 9.48 9.40 9.40 13.1K
09:52 9.39 9.45 9.39 9.45 2.9K
09:53 9.36 9.38 9.32 9.32 4.4K
09:54 9.31 9.33 9.31 9.32 4.9K
09:55 9.30 9.30 9.30 9.30 1.4K
09:56 9.31 9.33 9.31 9.33 1.1K
09:57 9.33 9.36 9.28 9.30 5.8K
09:58 9.35 9.35 9.35 9.35 4.0K
09:59 9.33 9.36 9.30 9.30 4.1K
10:00 9.31 9.31 9.26 9.26 6.2K
10:02 9.22 9.23 9.19 9.19 3.8K
10:03 9.14 9.14 9.14 9.14 1.7K
10:04 9.17 9.17 9.14 9.14 4.1K
10:05 9.14 9.14 9.14 9.14 11.2K
10:06 9.14 9.14 9.12 9.12 1.7K
10:07 9.12 9.14 9.10 9.14 2.0K
10:08 9.14 9.14 9.14 9.14 1.7K
10:09 9.19 9.19 9.16 9.16 1.0K
10:10 9.20 9.20 9.20 9.20 4.2K
10:12 9.14 9.14 9.09 9.09 5.3K
10:14 9.03 9.03 8.95 8.95 25.4K
10:15 8.97 9.05 8.97 9.03 18.5K
10:16 9.05 9.09 9.03 9.09 27.6K
10:17 9.17 9.19 9.17 9.19 27.8K
10:19 9.23 9.23 9.17 9.17 3.9K
10:20 9.18 9.18 9.12 9.14 9.3K
10:21 9.12 9.12 9.12 9.12 1.0K
10:22 9.09 9.12 9.09 9.10 3.7K
10:23 9.10 9.13 9.10 9.13 5.8K
10:24 9.13 9.13 9.12 9.13 3.4K
10:25 9.11 9.11 9.11 9.11 3.6K
10:26 9.11 9.11 9.10 9.10 8.1K
10:27 9.11 9.11 9.10 9.10 1.0K
10:29 9.10 9.10 9.10 9.10 0.9K
10:30 9.10 9.10 9.10 9.10 3.4K
10:31 9.12 9.17 9.12 9.17 7.2K
10:32 9.17 9.19 9.17 9.19 0.7K
10:33 9.17 9.17 9.17 9.17 1.2K
10:34 9.17 9.17 9.17 9.17 1.9K
10:35 9.15 9.15 9.15 9.15 0.5K
10:36 9.12 9.14 9.12 9.13 1.7K
10:37 9.12 9.13 9.10 9.13 1.7K
10:38 9.16 9.16 9.16 9.16 1.7K
10:40 9.10 9.10 9.08 9.10 3.3K
10:41 9.10 9.10 9.10 9.10 1.0K
10:42 9.10 9.10 8.96 8.96 11.6K
10:43 9.01 9.14 9.01 9.13 14.8K
10:44 9.09 9.09 9.09 9.09 0.9K
10:45 9.08 9.10 9.08 9.10 4.4K
10:46 9.13 9.13 9.13 9.13 0.9K
10:47 9.20 9.21 9.20 9.21 7.2K
10:48 9.22 9.23 9.19 9.19 2.6K
10:49 9.19 9.23 9.19 9.23 3.9K
10:50 9.22 9.22 9.22 9.22 0.9K
10:51 9.23 9.23 9.23 9.23 0.7K
10:52 9.21 9.21 9.18 9.18 0.8K
10:53 9.16 9.16 9.16 9.16 0.7K
10:55 9.16 9.16 9.16 9.16 1.1K
10:56 9.13 9.15 9.13 9.15 2.7K
10:57 9.19 9.19 9.15 9.15 0.8K
10:59 9.16 9.16 9.11 9.11 1.2K
11:00 9.16 9.16 9.15 9.15 0.9K
11:01 9.15 9.15 9.15 9.15 0.7K
11:02 9.14 9.18 9.14 9.18 1.2K
11:04 9.19 9.20 9.19 9.20 0.4K
11:05 9.18 9.18 9.18 9.18 1.4K
11:06 9.17 9.17 9.17 9.17 0.7K
11:07 9.21 9.21 9.20 9.20 0.5K
11:08 9.19 9.19 9.19 9.19 0.8K
11:09 9.22 9.22 9.22 9.22 0.6K
11:10 9.21 9.24 9.21 9.24 2.3K
11:12 9.22 9.22 9.22 9.22 3.3K
11:13 9.22 9.22 9.22 9.22 0.6K
11:14 9.19 9.19 9.16 9.16 6.1K
11:15 9.14 9.14 9.14 9.14 1.3K
11:16 9.15 9.15 9.13 9.13 1.7K
11:18 9.14 9.14 9.14 9.14 0.9K
11:19 9.13 9.13 9.13 9.13 1.1K
11:21 9.15 9.15 9.11 9.11 0.7K
11:22 9.11 9.11 9.11 9.11 1.3K
11:23 9.11 9.11 9.11 9.11 0.1K
11:24 9.11 9.11 9.07 9.07 6.3K
11:25 9.05 9.10 9.05 9.10 7.6K
11:26 9.10 9.10 9.10 9.10 0.1K
11:27 9.05 9.05 9.05 9.05 0.6K
11:28 9.10 9.10 9.05 9.05 1.1K
11:29 9.05 9.05 9.00 9.00 2.3K
11:30 9.00 9.00 8.99 8.99 8.1K
11:31 8.95 8.95 8.84 8.84 15.0K
11:32 8.84 8.84 8.84 8.84 0.9K
11:33 8.85 8.85 8.82 8.82 12.3K
11:34 8.87 8.87 8.81 8.81 3.2K
11:35 8.83 8.83 8.70 8.72 34.8K
11:36 8.73 8.76 8.73 8.76 4.3K
11:37 8.77 8.78 8.77 8.78 3.2K
11:38 8.76 8.79 8.76 8.79 4.1K
11:39 8.78 8.79 8.78 8.79 2.6K
11:40 8.79 8.79 8.76 8.76 7.0K
11:41 8.76 8.76 8.76 8.76 1.1K
11:42 8.77 8.77 8.77 8.77 0.8K
11:45 8.76 8.77 8.76 8.77 2.2K
11:46 8.76 8.76 8.76 8.76 0.2K
11:47 8.76 8.76 8.74 8.74 3.0K
11:48 8.74 8.74 8.73 8.73 0.5K
11:49 8.71 8.71 8.71 8.71 0.9K
11:50 8.71 8.71 8.67 8.67 5.6K
11:51 8.69 8.69 8.68 8.68 1.3K
11:52 8.69 8.73 8.69 8.73 3.6K
11:54 8.72 8.72 8.72 8.72 2.9K
11:55 8.73 8.73 8.73 8.73 1.2K
11:56 8.73 8.74 8.73 8.74 2.1K
11:57 8.74 8.74 8.74 8.74 2.4K
11:58 8.74 8.74 8.70 8.70 7.1K
11:59 8.69 8.69 8.66 8.66 0.4K
12:01 8.70 8.70 8.70 8.70 0.2K
12:02 8.71 8.71 8.70 8.70 1.1K
12:04 8.70 8.70 8.70 8.70 0.3K
12:05 8.68 8.72 8.68 8.72 1.8K
12:06 8.72 8.72 8.72 8.72 0.9K
12:07 8.71 8.71 8.71 8.71 2.7K
12:08 8.69 8.69 8.69 8.69 1.3K
12:09 8.70 8.70 8.68 8.68 1.6K
12:10 8.66 8.67 8.63 8.63 6.8K
12:12 8.55 8.59 8.53 8.57 27.0K
12:13 8.53 8.53 8.45 8.45 15.5K
12:14 8.47 8.59 8.46 8.58 10.9K
12:15 8.55 8.58 8.55 8.58 1.2K
12:16 8.56 8.58 8.56 8.58 3.9K
12:18 8.60 8.60 8.60 8.60 14.2K
12:19 8.62 8.65 8.62 8.65 0.7K
12:21 8.64 8.64 8.64 8.64 1.8K
12:22 8.65 8.65 8.65 8.65 4.9K
12:23 8.63 8.63 8.63 8.63 1.5K
12:24 8.65 8.65 8.64 8.64 0.3K
12:25 8.66 8.66 8.66 8.66 0.2K
12:26 8.67 8.67 8.64 8.64 1.8K
12:28 8.67 8.67 8.67 8.67 1.0K
12:29 8.67 8.67 8.67 8.67 1.5K
12:30 8.66 8.66 8.62 8.62 3.0K
12:31 8.56 8.56 8.56 8.56 1.4K
12:33 8.60 8.60 8.60 8.60 6.2K
12:35 8.60 8.60 8.59 8.59 3.4K
12:37 8.58 8.58 8.58 8.58 0.3K
12:38 8.55 8.56 8.55 8.56 0.4K
12:39 8.58 8.58 8.55 8.55 0.6K
12:40 8.58 8.58 8.58 8.58 0.2K
12:41 8.58 8.58 8.58 8.58 1.1K
12:42 8.60 8.60 8.59 8.59 0.7K
12:43 8.59 8.59 8.55 8.55 0.2K
12:44 8.58 8.58 8.58 8.58 0.1K
12:45 8.58 8.58 8.58 8.58 0.3K
12:46 8.57 8.59 8.57 8.59 0.5K
12:47 8.58 8.58 8.56 8.56 0.7K
12:51 8.56 8.56 8.56 8.56 0.1K
12:52 8.58 8.58 8.57 8.58 4.1K
12:53 8.74 8.74 8.72 8.72 22.5K
12:55 8.69 8.69 8.69 8.69 0.2K
12:56 8.73 8.73 8.73 8.73 1.0K
12:57 8.73 8.73 8.73 8.73 1.5K
12:58 8.73 8.73 8.70 8.70 4.3K
12:59 8.73 8.73 8.73 8.73 1.1K
13:00 8.73 8.73 8.73 8.73 2.0K
13:01 8.71 8.71 8.71 8.71 1.0K
13:04 8.73 8.73 8.73 8.73 1.1K
13:05 8.74 8.74 8.74 8.74 0.1K
13:06 8.73 8.73 8.73 8.73 1.0K
13:07 8.70 8.70 8.70 8.70 0.3K
13:10 8.74 8.74 8.74 8.74 1.5K
13:12 8.74 8.74 8.74 8.74 1.2K
13:14 8.75 8.75 8.69 8.69 2.5K
13:19 8.71 8.73 8.71 8.73 1.0K
13:22 8.72 8.72 8.72 8.72 1.3K
13:23 8.72 8.73 8.72 8.73 0.8K
13:24 8.72 8.74 8.72 8.74 3.1K
13:25 8.74 8.75 8.73 8.73 0.5K
13:26 8.73 8.73 8.73 8.73 0.1K
13:27 8.72 8.74 8.72 8.74 1.3K
13:28 8.75 8.75 8.75 8.75 0.4K
13:29 8.74 8.74 8.74 8.74 0.4K
13:32 8.72 8.72 8.72 8.72 0.2K
13:33 8.74 8.75 8.74 8.75 1.7K
13:34 8.73 8.73 8.73 8.73 2.1K
13:35 8.75 8.75 8.73 8.73 2.3K
13:36 8.73 8.76 8.73 8.76 3.0K
13:37 8.74 8.74 8.74 8.74 3.9K
13:38 8.77 8.77 8.74 8.74 5.1K
13:39 8.77 8.77 8.76 8.76 4.0K
13:40 8.76 8.76 8.73 8.73 6.5K
13:41 8.74 8.74 8.74 8.74 2.2K
13:42 8.75 8.78 8.75 8.78 3.7K
13:43 8.76 8.76 8.76 8.76 2.0K
13:44 8.80 8.80 8.76 8.76 4.1K
13:45 8.76 8.76 8.76 8.76 2.1K
13:46 8.73 8.78 8.73 8.78 5.6K
13:47 8.78 8.78 8.70 8.71 3.6K
13:48 8.71 8.75 8.71 8.75 4.5K
13:49 8.71 8.71 8.71 8.71 4.5K
13:55 8.74 8.74 8.74 8.74 0.4K
13:56 8.68 8.68 8.68 8.68 0.2K
13:58 8.61 8.61 8.61 8.61 0.9K
14:00 8.73 8.73 8.67 8.67 2.0K
14:02 8.63 8.63 8.63 8.63 0.1K
14:03 8.71 8.71 8.71 8.71 0.5K
14:06 8.69 8.76 8.69 8.76 1.9K
14:07 8.76 8.76 8.76 8.76 0.4K
14:09 8.74 8.74 8.74 8.74 0.5K
14:10 8.70 8.70 8.69 8.69 0.5K
14:12 8.76 8.76 8.76 8.76 0.3K
14:13 8.76 8.76 8.75 8.75 0.5K
14:15 8.70 8.70 8.70 8.70 0.1K
14:16 8.70 8.70 8.70 8.70 0.1K
14:17 8.69 8.69 8.69 8.69 0.4K
14:20 8.66 8.73 8.66 8.73 1.7K
14:23 8.72 8.72 8.71 8.71 1.2K
14:25 8.72 8.72 8.72 8.72 1.0K
14:28 8.72 8.72 8.72 8.72 0.8K
14:29 8.72 8.72 8.72 8.72 1.4K
14:31 8.70 8.70 8.70 8.70 0.9K
14:34 8.74 8.74 8.74 8.74 0.1K
14:37 8.75 8.75 8.75 8.75 1.1K
14:39 8.74 8.75 8.74 8.75 0.6K
14:43 8.76 8.76 8.76 8.76 0.2K
14:44 8.76 8.76 8.76 8.76 1.2K
14:53 8.75 8.75 8.75 8.75 1.9K
14:55 8.75 8.75 8.75 8.75 0.2K
14:56 8.73 8.73 8.73 8.73 1.0K
14:57 8.70 8.70 8.70 8.70 3.5K
14:58 8.71 8.71 8.71 8.71 0.3K
15:03 8.72 8.72 8.72 8.72 1.4K
15:04 8.70 8.70 8.70 8.70 0.4K
15:08 8.71 8.71 8.70 8.70 1.8K
15:09 8.68 8.68 8.68 8.68 2.3K
15:10 8.71 8.71 8.71 8.71 1.2K
15:12 8.73 8.73 8.73 8.73 0.1K
15:13 8.77 8.77 8.77 8.77 0.6K
15:14 8.79 8.79 8.79 8.79 0.7K
15:18 8.79 8.79 8.79 8.79 1.7K
15:21 8.78 8.78 8.78 8.78 0.3K
15:22 8.80 8.80 8.80 8.80 0.3K
15:23 8.79 8.79 8.79 8.79 1.2K
15:24 8.76 8.76 8.76 8.76 0.5K
15:25 8.77 8.77 8.77 8.77 1.1K
15:26 8.74 8.74 8.74 8.74 0.8K
15:27 8.72 8.72 8.72 8.72 0.4K
15:30 8.72 8.73 8.72 8.73 0.3K
15:32 8.73 8.73 8.73 8.73 0.8K
15:33 8.73 8.73 8.73 8.73 0.2K
15:34 8.74 8.74 8.72 8.72 2.1K
15:35 8.72 8.72 8.72 8.72 0.5K
15:37 8.74 8.74 8.74 8.74 0.9K
15:38 8.75 8.75 8.75 8.75 0.4K
15:39 8.74 8.74 8.74 8.74 1.1K
15:40 8.73 8.75 8.73 8.75 4.2K
15:44 8.73 8.73 8.73 8.73 0.6K
15:46 8.77 8.77 8.77 8.77 7.8K
15:51 8.79 8.79 8.79 8.79 0.4K
15:52 8.78 8.78 8.78 8.78 3.1K
15:53 8.78 8.78 8.78 8.78 1.1K
15:54 8.79 8.79 8.79 8.79 0.2K
15:55 8.80 8.81 8.80 8.80 8.0K
15:56 8.80 8.80 8.80 8.80 1.1K
15:57 8.80 8.80 8.80 8.80 1.5K
15:58 8.82 8.82 8.79 8.80 11.7K
15:59 8.79 8.79 8.77 8.77 20.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available