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 9.85 9.85 9.85 9.85 16.4K
09:31 9.89 9.89 9.89 9.89 2.7K
09:33 9.85 9.95 9.85 9.95 16.7K
09:34 9.93 9.93 9.80 9.80 7.0K
09:35 9.81 9.81 9.73 9.73 9.1K
09:36 9.76 9.76 9.76 9.76 1.8K
09:37 9.75 9.75 9.63 9.72 3.3K
09:38 9.70 9.70 9.65 9.67 13.7K
09:39 9.68 9.68 9.68 9.68 0.8K
09:40 9.67 9.79 9.67 9.79 6.1K
09:41 9.79 9.79 9.79 9.79 2.9K
09:42 9.80 9.83 9.76 9.76 4.8K
09:43 9.77 9.77 9.77 9.77 0.5K
09:48 9.81 9.85 9.74 9.74 6.2K
09:49 9.68 9.68 9.49 9.61 28.1K
09:50 9.55 9.57 9.53 9.57 7.8K
09:51 9.57 9.57 9.49 9.49 4.0K
09:52 9.45 9.45 9.36 9.36 12.7K
09:53 9.35 9.35 9.32 9.35 7.4K
09:54 9.39 9.39 9.35 9.35 6.5K
09:55 9.40 9.59 9.40 9.48 10.1K
09:56 9.54 9.54 9.54 9.54 2.1K
09:57 9.48 9.48 9.48 9.48 1.2K
09:58 9.45 9.45 9.35 9.35 5.5K
09:59 9.32 9.34 9.32 9.34 3.5K
10:00 9.32 9.35 9.32 9.35 0.5K
10:01 9.39 9.39 9.39 9.39 7.0K
10:02 9.41 9.41 9.40 9.41 1.7K
10:03 9.41 9.41 9.32 9.38 5.6K
10:04 9.32 9.32 9.31 9.31 2.2K
10:05 9.33 9.36 9.32 9.36 3.6K
10:06 9.35 9.35 9.31 9.33 7.6K
10:07 9.34 9.34 9.34 9.34 12.8K
10:08 9.31 9.33 9.30 9.33 1.2K
10:09 9.32 9.34 9.32 9.34 0.6K
10:10 9.34 9.34 9.32 9.32 3.0K
10:11 9.32 9.32 9.25 9.25 13.9K
10:12 9.26 9.30 9.25 9.30 2.6K
10:13 9.27 9.28 9.24 9.24 7.1K
10:14 9.22 9.29 9.22 9.27 2.8K
10:15 9.27 9.27 9.27 9.27 0.3K
10:16 9.25 9.27 9.25 9.27 3.6K
10:17 9.27 9.27 9.27 9.27 0.8K
10:18 9.26 9.26 9.26 9.26 1.4K
10:19 9.23 9.25 9.22 9.22 15.5K
10:20 9.20 9.20 9.10 9.18 32.6K
10:21 9.16 9.19 9.15 9.16 6.1K
10:23 9.22 9.22 9.22 9.22 0.3K
10:25 9.26 9.28 9.24 9.27 3.2K
10:26 9.28 9.28 9.23 9.23 2.0K
10:27 9.24 9.24 9.22 9.22 1.7K
10:28 9.27 9.28 9.27 9.28 4.5K
10:29 9.30 9.33 9.30 9.33 3.7K
10:30 9.33 9.33 9.32 9.32 0.5K
10:31 9.33 9.36 9.33 9.34 1.9K
10:32 9.30 9.30 9.30 9.30 1.5K
10:33 9.34 9.34 9.34 9.34 0.8K
10:35 9.31 9.31 9.31 9.31 2.1K
10:36 9.26 9.26 9.26 9.26 5.5K
10:37 9.28 9.28 9.23 9.23 2.8K
10:39 9.27 9.27 9.27 9.27 0.2K
10:40 9.27 9.28 9.23 9.28 4.5K
10:41 9.28 9.28 9.28 9.28 0.1K
10:42 9.26 9.30 9.26 9.30 11.8K
10:44 9.28 9.28 9.28 9.28 0.4K
10:45 9.30 9.36 9.30 9.34 8.4K
10:46 9.32 9.32 9.32 9.32 1.6K
10:47 9.34 9.34 9.34 9.34 0.3K
10:48 9.34 9.34 9.34 9.34 0.8K
10:49 9.32 9.32 9.32 9.32 1.0K
10:52 9.36 9.36 9.33 9.33 17.4K
10:53 9.29 9.29 9.29 9.29 2.8K
10:55 9.33 9.33 9.33 9.33 0.3K
10:56 9.31 9.31 9.31 9.31 0.2K
10:57 9.29 9.29 9.21 9.21 4.6K
10:58 9.27 9.27 9.27 9.27 1.0K
10:59 9.23 9.23 9.23 9.23 0.1K
11:00 9.25 9.25 9.25 9.25 0.4K
11:01 9.26 9.26 9.26 9.26 0.4K
11:02 9.27 9.27 9.27 9.27 2.5K
11:05 9.29 9.29 9.29 9.29 1.8K
11:06 9.25 9.25 9.25 9.25 11.2K
11:10 9.22 9.22 9.18 9.18 33.3K
11:11 9.17 9.23 9.17 9.23 6.7K
11:12 9.20 9.20 9.20 9.20 0.6K
11:13 9.22 9.31 9.22 9.31 18.9K
11:15 9.30 9.30 9.30 9.30 0.6K
11:18 9.38 9.40 9.38 9.40 6.8K
11:19 9.38 9.38 9.38 9.38 0.6K
11:20 9.39 9.39 9.39 9.39 9.3K
11:21 9.38 9.38 9.38 9.38 0.8K
11:23 9.37 9.38 9.36 9.38 0.9K
11:24 9.39 9.40 9.39 9.40 5.2K
11:27 9.40 9.46 9.40 9.46 4.5K
11:28 9.40 9.40 9.40 9.40 0.8K
11:29 9.48 9.48 9.48 9.48 1.5K
11:30 9.42 9.47 9.42 9.45 7.2K
11:31 9.45 9.45 9.41 9.41 3.2K
11:32 9.38 9.38 9.38 9.38 1.3K
11:33 9.41 9.41 9.41 9.41 0.1K
11:34 9.41 9.41 9.38 9.38 1.7K
11:37 9.43 9.43 9.43 9.43 0.5K
11:40 9.48 9.48 9.29 9.29 38.3K
11:44 9.27 9.27 9.27 9.27 0.3K
11:46 9.22 9.23 9.22 9.23 0.6K
11:48 9.28 9.28 9.28 9.28 1.9K
11:50 9.21 9.21 9.21 9.21 2.1K
11:51 9.26 9.26 9.25 9.25 3.2K
11:53 9.23 9.23 9.20 9.20 34.5K
11:54 9.22 9.23 9.22 9.23 0.5K
11:55 9.18 9.18 9.18 9.18 3.0K
11:57 9.18 9.18 9.18 9.18 0.4K
11:58 9.21 9.21 9.21 9.21 0.1K
11:59 9.19 9.19 9.15 9.17 8.2K
12:00 9.19 9.19 9.19 9.19 0.7K
12:01 9.25 9.25 9.25 9.25 0.4K
12:02 9.22 9.22 9.22 9.22 0.4K
12:06 9.23 9.23 9.23 9.23 0.3K
12:08 9.23 9.23 9.23 9.23 0.2K
12:10 9.20 9.20 9.20 9.20 1.0K
12:18 9.15 9.15 9.15 9.15 2.7K
12:19 9.17 9.17 9.17 9.17 0.3K
12:20 9.17 9.17 9.15 9.15 1.2K
12:21 9.15 9.15 9.15 9.15 0.5K
12:23 9.19 9.19 9.15 9.17 21.2K
12:24 9.15 9.15 9.15 9.15 0.1K
12:25 9.12 9.12 9.12 9.12 2.2K
12:30 9.14 9.14 9.14 9.14 1.1K
12:33 9.13 9.13 9.13 9.13 0.2K
12:34 9.14 9.14 9.14 9.14 0.5K
12:36 9.13 9.13 9.13 9.13 0.2K
12:37 9.14 9.14 9.13 9.13 0.8K
12:39 9.14 9.15 9.14 9.15 0.6K
12:40 9.14 9.14 9.13 9.13 1.0K
12:43 9.13 9.13 9.13 9.13 0.7K
12:44 9.14 9.14 9.14 9.14 1.0K
12:45 9.14 9.14 9.12 9.12 1.2K
12:48 9.14 9.14 9.14 9.14 0.5K
12:49 9.14 9.14 9.14 9.14 0.3K
12:50 9.19 9.19 9.19 9.19 8.2K
12:53 9.19 9.19 9.19 9.19 0.3K
12:54 9.20 9.20 9.20 9.20 0.4K
12:57 9.18 9.18 9.18 9.18 0.4K
13:00 9.22 9.22 9.22 9.22 0.2K
13:01 9.21 9.21 9.21 9.21 3.1K
13:04 9.21 9.21 9.18 9.18 1.2K
13:08 9.18 9.18 9.18 9.18 0.3K
13:13 9.21 9.21 9.21 9.21 0.1K
13:14 9.21 9.21 9.21 9.21 0.6K
13:15 9.21 9.21 9.21 9.21 2.1K
13:16 9.23 9.23 9.22 9.22 5.1K
13:17 9.18 9.18 9.18 9.18 1.1K
13:19 9.17 9.17 9.16 9.16 1.9K
13:21 9.16 9.17 9.16 9.17 3.9K
13:22 9.17 9.17 9.17 9.17 3.4K
13:23 9.15 9.15 9.15 9.15 0.6K
13:24 9.22 9.22 9.22 9.22 2.0K
13:25 9.20 9.20 9.18 9.18 0.5K
13:26 9.20 9.20 9.20 9.20 1.5K
13:29 9.22 9.22 9.22 9.22 0.4K
13:30 9.22 9.22 9.22 9.22 0.8K
13:32 9.19 9.19 9.19 9.19 0.5K
13:36 9.21 9.21 9.21 9.21 0.2K
13:37 9.19 9.19 9.19 9.19 0.1K
13:38 9.21 9.21 9.21 9.21 0.3K
13:40 9.21 9.21 9.21 9.21 0.1K
13:41 9.21 9.28 9.21 9.28 3.6K
13:42 9.24 9.24 9.24 9.24 0.3K
13:44 9.28 9.28 9.28 9.28 1.0K
13:45 9.33 9.33 9.33 9.33 0.7K
13:47 9.31 9.32 9.31 9.32 0.4K
13:48 9.34 9.34 9.34 9.34 13.9K
13:52 9.37 9.37 9.37 9.37 0.2K
13:53 9.34 9.34 9.34 9.34 0.2K
13:55 9.37 9.37 9.37 9.37 0.3K
14:01 9.34 9.36 9.34 9.36 0.6K
14:06 9.37 9.37 9.37 9.37 0.6K
14:13 9.30 9.30 9.26 9.26 2.1K
14:14 9.29 9.29 9.29 9.29 1.1K
14:15 9.30 9.30 9.30 9.30 0.3K
14:16 9.30 9.30 9.30 9.30 0.5K
14:17 9.30 9.30 9.30 9.30 0.3K
14:20 9.32 9.32 9.32 9.32 1.0K
14:27 9.32 9.37 9.32 9.37 1.2K
14:28 9.34 9.34 9.34 9.34 0.3K
14:30 9.38 9.38 9.38 9.38 0.9K
14:37 9.38 9.38 9.38 9.38 0.2K
14:40 9.37 9.37 9.37 9.37 0.1K
14:43 9.37 9.37 9.37 9.37 3.0K
14:44 9.38 9.38 9.38 9.38 0.3K
14:45 9.39 9.39 9.39 9.39 2.5K
14:46 9.34 9.34 9.34 9.34 1.2K
14:48 9.39 9.39 9.39 9.39 0.6K
14:49 9.34 9.34 9.34 9.34 2.4K
14:50 9.38 9.38 9.35 9.35 3.3K
15:05 9.40 9.40 9.40 9.40 3.2K
15:09 9.39 9.39 9.39 9.39 0.4K
15:10 9.38 9.38 9.38 9.38 2.8K
15:11 9.40 9.40 9.40 9.40 0.4K
15:12 9.43 9.43 9.43 9.43 1.6K
15:17 9.44 9.47 9.44 9.47 0.7K
15:18 9.41 9.41 9.41 9.41 0.5K
15:26 9.41 9.43 9.41 9.41 1.6K
15:27 9.44 9.44 9.44 9.44 0.6K
15:28 9.40 9.40 9.40 9.40 0.8K
15:29 9.41 9.41 9.41 9.41 0.2K
15:30 9.40 9.42 9.40 9.42 2.5K
15:31 9.43 9.43 9.40 9.40 1.9K
15:36 9.43 9.44 9.40 9.43 3.1K
15:37 9.41 9.45 9.41 9.45 8.0K
15:41 9.46 9.46 9.46 9.46 2.0K
15:42 9.43 9.43 9.43 9.43 0.3K
15:43 9.46 9.47 9.46 9.47 1.5K
15:47 9.47 9.47 9.47 9.47 0.3K
15:48 9.48 9.48 9.48 9.48 2.8K
15:49 9.55 9.55 9.55 9.55 1.1K
15:50 9.54 9.54 9.54 9.54 0.4K
15:51 9.55 9.55 9.55 9.55 0.8K
15:52 9.49 9.49 9.49 9.49 2.2K
15:54 9.50 9.50 9.48 9.48 3.0K
15:58 9.48 9.53 9.48 9.51 9.3K
15:59 9.51 9.53 9.46 9.46 35.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available