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 9.15 9.15 9.15 9.15 12.2K
09:31 9.18 9.18 9.06 9.06 12.4K
09:32 9.10 9.10 9.06 9.06 12.8K
09:33 9.06 9.06 9.06 9.06 1.3K
09:34 9.06 9.06 9.06 9.06 0.6K
09:35 9.06 9.06 8.99 8.99 15.2K
09:36 8.99 8.99 8.95 8.95 1.6K
09:38 8.95 8.95 8.95 8.95 4.8K
09:39 8.96 8.96 8.96 8.96 2.3K
09:40 8.98 8.98 8.98 8.98 1.9K
09:42 9.03 9.03 9.03 9.03 0.2K
09:43 9.10 9.10 9.10 9.10 1.3K
09:44 9.10 9.10 9.10 9.10 0.6K
09:46 9.10 9.10 9.10 9.10 1.7K
09:48 9.09 9.09 9.07 9.07 0.8K
09:51 9.08 9.08 9.06 9.06 1.7K
09:52 9.06 9.06 9.06 9.06 0.4K
09:55 9.00 9.00 8.98 8.98 22.8K
09:56 9.02 9.02 8.95 8.95 1.3K
09:57 8.95 8.96 8.95 8.96 6.2K
09:58 8.96 8.98 8.96 8.98 1.1K
09:59 8.96 8.96 8.96 8.96 2.6K
10:01 8.96 8.96 8.96 8.96 0.7K
10:03 8.96 8.99 8.96 8.99 0.7K
10:04 8.97 8.97 8.97 8.97 0.6K
10:05 8.97 8.97 8.97 8.97 0.1K
10:06 8.95 8.95 8.95 8.95 3.4K
10:09 8.96 8.96 8.95 8.95 0.8K
10:11 8.96 8.96 8.96 8.96 0.3K
10:12 8.98 8.98 8.98 8.98 0.3K
10:13 8.96 8.96 8.96 8.96 0.7K
10:15 8.97 8.97 8.97 8.97 1.3K
10:17 8.95 8.95 8.95 8.95 1.3K
10:18 8.95 8.95 8.95 8.95 0.4K
10:21 8.96 8.96 8.96 8.96 1.3K
10:22 8.84 8.84 8.84 8.84 33.4K
10:23 8.86 8.86 8.86 8.86 0.2K
10:24 8.85 8.85 8.83 8.83 1.7K
10:25 8.86 8.86 8.86 8.86 0.9K
10:26 8.87 8.88 8.87 8.87 1.9K
10:27 8.88 8.88 8.88 8.88 0.1K
10:28 8.87 8.88 8.87 8.88 1.3K
10:29 8.91 8.91 8.91 8.91 0.1K
10:30 8.92 8.96 8.89 8.96 3.5K
10:31 8.95 8.95 8.87 8.87 0.6K
10:32 8.96 8.96 8.88 8.88 1.2K
10:33 8.95 8.98 8.95 8.98 0.3K
10:34 8.98 8.98 8.98 8.98 0.3K
10:35 9.00 9.00 9.00 9.00 2.2K
10:36 9.05 9.05 9.05 9.05 0.1K
10:37 9.02 9.02 9.02 9.02 0.2K
10:38 9.02 9.02 9.02 9.02 0.7K
10:39 9.02 9.02 9.02 9.02 0.5K
10:40 9.02 9.02 8.98 8.98 2.7K
10:41 8.95 8.99 8.95 8.99 1.3K
10:42 8.99 8.99 8.99 8.99 0.1K
10:43 8.99 9.04 8.99 9.00 2.5K
10:44 9.07 9.07 9.07 9.07 0.2K
10:45 9.09 9.09 9.04 9.09 0.3K
10:46 9.00 9.06 9.00 9.06 0.3K
10:47 9.10 9.10 9.10 9.10 0.2K
10:48 9.09 9.10 9.00 9.10 0.4K
10:49 9.10 9.12 9.10 9.12 0.3K
10:50 9.12 9.12 9.12 9.12 0.5K
10:51 9.12 9.12 9.11 9.11 0.2K
10:52 9.02 9.02 9.02 9.02 0.2K
10:53 9.11 9.11 9.03 9.11 0.7K
10:54 9.08 9.08 9.08 9.08 0.2K
10:55 9.08 9.08 8.98 9.03 0.6K
10:56 9.06 9.06 9.06 9.06 0.2K
10:57 9.05 9.06 9.04 9.06 5.8K
10:58 9.02 9.06 9.02 9.02 0.3K
10:59 9.01 9.01 9.01 9.01 1.4K
11:00 9.01 9.06 9.01 9.03 1.6K
11:01 9.03 9.05 9.03 9.03 2.4K
11:02 9.03 9.03 9.03 9.03 0.5K
11:03 9.01 9.01 9.01 9.01 0.4K
11:04 9.00 9.00 9.00 9.00 1.4K
11:05 8.98 8.98 8.97 8.97 0.9K
11:06 8.97 8.97 8.97 8.97 0.2K
11:07 8.98 8.98 8.98 8.98 3.7K
11:08 8.99 8.99 8.99 8.99 0.1K
11:09 8.99 9.00 8.99 9.00 0.8K
11:10 8.98 8.98 8.98 8.98 0.7K
11:11 8.98 8.98 8.97 8.97 0.9K
11:13 8.97 8.97 8.97 8.97 1.9K
11:15 9.03 9.03 9.01 9.01 12.5K
11:16 8.99 8.99 8.99 8.99 0.4K
11:18 9.00 9.00 9.00 9.00 0.3K
11:19 9.00 9.00 9.00 9.00 0.9K
11:20 9.00 9.00 9.00 9.00 0.8K
11:21 8.98 8.98 8.98 8.98 0.2K
11:23 9.00 9.00 9.00 9.00 0.4K
11:25 9.05 9.05 9.05 9.05 0.1K
11:26 9.05 9.05 9.05 9.05 0.4K
11:28 8.99 8.99 8.99 8.99 0.7K
11:29 8.99 8.99 8.99 8.99 1.1K
11:30 9.00 9.00 9.00 9.00 0.1K
11:31 9.03 9.03 8.91 8.93 14.3K
11:34 8.88 8.88 8.88 8.88 1.7K
11:35 8.88 8.88 8.88 8.88 1.2K
11:36 8.90 8.90 8.90 8.90 0.8K
11:37 8.89 8.89 8.89 8.89 1.8K
11:38 8.86 8.86 8.86 8.86 1.5K
11:39 8.86 8.86 8.86 8.86 0.4K
11:40 8.85 8.85 8.85 8.85 0.4K
11:41 8.86 8.86 8.86 8.86 0.4K
11:42 8.87 8.87 8.87 8.87 0.3K
11:43 8.86 8.86 8.86 8.86 0.8K
11:48 8.88 8.88 8.88 8.88 0.1K
11:49 8.86 8.86 8.86 8.86 1.0K
11:50 8.86 8.86 8.86 8.86 0.4K
11:51 8.86 8.88 8.86 8.86 0.8K
11:52 8.86 8.86 8.86 8.86 0.1K
11:53 8.87 8.87 8.86 8.86 1.3K
11:54 8.86 8.86 8.86 8.86 0.7K
11:55 8.87 8.87 8.83 8.83 17.3K
11:56 8.83 8.83 8.81 8.81 5.4K
11:57 8.82 8.84 8.81 8.82 28.6K
11:58 8.82 8.82 8.82 8.82 0.7K
11:59 8.83 8.83 8.83 8.83 0.4K
12:00 8.85 8.85 8.85 8.85 2.2K
12:01 8.87 8.87 8.87 8.87 0.8K
12:02 8.88 8.89 8.88 8.89 0.8K
12:03 8.87 8.87 8.85 8.85 2.0K
12:04 8.83 8.83 8.74 8.74 54.1K
12:05 8.72 8.73 8.69 8.72 44.0K
12:06 8.73 8.73 8.72 8.72 0.7K
12:08 8.73 8.73 8.73 8.73 0.2K
12:09 8.72 8.74 8.72 8.74 1.8K
12:11 8.72 8.72 8.72 8.72 0.8K
12:12 8.72 8.72 8.71 8.71 4.0K
12:13 8.69 8.70 8.69 8.70 4.5K
12:14 8.70 8.70 8.70 8.70 1.5K
12:15 8.70 8.71 8.69 8.69 1.6K
12:16 8.70 8.72 8.70 8.72 6.5K
12:17 8.72 8.76 8.72 8.76 0.5K
12:18 8.76 8.78 8.76 8.78 5.1K
12:19 8.78 8.78 8.76 8.76 1.5K
12:21 8.76 8.79 8.76 8.79 5.3K
12:22 8.75 8.75 8.73 8.73 5.8K
12:23 8.75 8.78 8.75 8.78 1.3K
12:24 8.76 8.76 8.76 8.76 0.3K
12:26 8.77 8.78 8.76 8.76 3.2K
12:27 8.76 8.76 8.76 8.76 0.4K
12:28 8.78 8.78 8.78 8.78 0.4K
12:29 8.77 8.77 8.70 8.70 11.6K
12:30 8.72 8.72 8.72 8.72 1.0K
12:31 8.72 8.72 8.72 8.72 1.5K
12:32 8.72 8.72 8.72 8.72 0.1K
12:33 8.70 8.70 8.70 8.70 0.3K
12:34 8.72 8.72 8.72 8.72 0.5K
12:38 8.72 8.72 8.72 8.72 0.2K
12:40 8.69 8.69 8.69 8.69 0.2K
12:43 8.69 8.72 8.69 8.72 0.7K
12:44 8.69 8.69 8.69 8.69 1.7K
12:45 8.69 8.69 8.69 8.69 0.7K
12:48 8.70 8.70 8.70 8.70 0.1K
12:49 8.72 8.72 8.72 8.72 0.2K
12:50 8.72 8.74 8.72 8.74 0.6K
12:51 8.74 8.74 8.74 8.74 0.2K
12:52 8.72 8.72 8.72 8.72 0.1K
12:54 8.75 8.75 8.75 8.75 0.2K
12:55 8.72 8.72 8.72 8.72 0.2K
12:56 8.75 8.75 8.75 8.75 0.1K
12:57 8.72 8.72 8.72 8.72 0.2K
12:58 8.72 8.72 8.72 8.72 0.6K
13:05 8.72 8.72 8.72 8.72 1.0K
13:08 8.75 8.75 8.75 8.75 0.1K
13:09 8.72 8.72 8.72 8.72 0.6K
13:15 8.73 8.73 8.73 8.73 0.1K
13:16 8.74 8.74 8.74 8.74 0.6K
13:18 8.74 8.74 8.74 8.74 0.2K
13:20 8.74 8.74 8.74 8.74 0.1K
13:21 8.72 8.72 8.72 8.72 0.7K
13:22 8.74 8.74 8.72 8.72 0.2K
13:23 8.72 8.72 8.72 8.72 0.7K
13:25 8.73 8.73 8.73 8.73 0.1K
13:26 8.72 8.72 8.72 8.72 0.2K
13:28 8.74 8.74 8.74 8.74 0.7K
13:29 8.73 8.73 8.73 8.73 0.3K
13:31 8.72 8.72 8.72 8.72 0.4K
13:32 8.73 8.73 8.73 8.73 0.1K
13:35 8.73 8.73 8.71 8.71 0.6K
13:37 8.71 8.71 8.71 8.71 1.4K
13:38 8.72 8.72 8.72 8.72 1.2K
13:39 8.75 8.75 8.75 8.75 1.1K
13:41 8.75 8.75 8.75 8.75 0.2K
13:42 8.77 8.77 8.75 8.75 3.1K
13:44 8.74 8.74 8.74 8.74 0.5K
13:47 8.73 8.73 8.73 8.73 0.2K
13:48 8.72 8.72 8.72 8.72 0.1K
13:49 8.72 8.75 8.72 8.75 5.4K
13:53 8.76 8.76 8.76 8.76 0.3K
13:54 8.76 8.76 8.76 8.76 0.1K
13:55 8.78 8.78 8.78 8.78 0.2K
13:56 8.78 8.79 8.78 8.79 16.0K
13:57 8.74 8.77 8.74 8.77 12.9K
14:00 8.75 8.75 8.75 8.75 0.3K
14:01 8.77 8.77 8.77 8.77 0.1K
14:04 8.77 8.77 8.77 8.77 1.4K
14:05 8.78 8.78 8.77 8.78 4.0K
14:06 8.79 8.79 8.78 8.78 1.2K
14:09 8.78 8.78 8.78 8.78 1.4K
14:15 8.78 8.78 8.78 8.78 0.4K
14:16 8.78 8.78 8.78 8.78 1.3K
14:17 8.76 8.76 8.76 8.76 0.5K
14:18 8.76 8.76 8.76 8.76 1.3K
14:21 8.79 8.79 8.79 8.79 0.3K
14:24 8.78 8.78 8.78 8.78 0.5K
14:25 8.79 8.79 8.79 8.79 0.1K
14:26 8.77 8.77 8.77 8.77 0.1K
14:27 8.75 8.75 8.75 8.75 0.7K
14:29 8.76 8.76 8.76 8.76 0.1K
14:30 8.77 8.77 8.77 8.77 0.2K
14:31 8.76 8.76 8.76 8.76 0.3K
14:32 8.77 8.77 8.77 8.77 0.6K
14:33 8.80 8.80 8.78 8.78 4.1K
14:34 8.79 8.79 8.79 8.79 0.1K
14:35 8.79 8.79 8.79 8.79 0.1K
14:36 8.79 8.79 8.79 8.79 0.2K
14:37 8.79 8.79 8.79 8.79 0.3K
14:38 8.79 8.80 8.79 8.80 1.4K
14:40 8.78 8.79 8.78 8.79 1.5K
14:43 8.77 8.77 8.77 8.77 0.4K
14:46 8.77 8.77 8.77 8.77 0.1K
14:48 8.77 8.78 8.77 8.77 1.8K
14:51 8.75 8.75 8.75 8.75 0.3K
14:52 8.77 8.77 8.77 8.77 0.2K
14:53 8.75 8.75 8.75 8.75 0.2K
14:55 8.75 8.75 8.75 8.75 0.4K
14:56 8.75 8.75 8.75 8.75 0.3K
14:58 8.74 8.77 8.74 8.77 0.3K
15:00 8.78 8.78 8.78 8.78 0.2K
15:01 8.78 8.78 8.78 8.78 0.6K
15:03 8.79 8.79 8.78 8.78 1.4K
15:07 8.77 8.77 8.77 8.77 0.3K
15:12 8.76 8.77 8.76 8.77 2.9K
15:14 8.77 8.77 8.77 8.77 0.2K
15:17 8.78 8.78 8.78 8.78 0.7K
15:18 8.78 8.78 8.78 8.78 0.3K
15:19 8.77 8.77 8.77 8.77 2.8K
15:20 8.76 8.76 8.76 8.76 0.5K
15:26 8.76 8.76 8.76 8.76 0.5K
15:30 8.77 8.77 8.77 8.77 0.3K
15:33 8.76 8.77 8.76 8.77 1.0K
15:37 8.77 8.77 8.77 8.77 0.5K
15:38 8.77 8.77 8.77 8.77 0.5K
15:40 8.77 8.77 8.77 8.77 0.3K
15:43 8.75 8.75 8.75 8.75 0.7K
15:44 8.76 8.76 8.76 8.76 0.3K
15:45 8.75 8.75 8.75 8.75 0.5K
15:46 8.78 8.78 8.78 8.78 0.5K
15:48 8.76 8.76 8.76 8.76 0.6K
15:50 8.77 8.77 8.77 8.77 0.4K
15:51 8.78 8.78 8.78 8.78 0.4K
15:52 8.79 8.79 8.79 8.79 1.1K
15:53 8.76 8.76 8.75 8.75 1.9K
15:55 8.77 8.77 8.77 8.77 1.4K
15:56 8.77 8.77 8.74 8.74 1.6K
15:57 8.74 8.74 8.74 8.74 0.2K
15:58 8.75 8.79 8.75 8.79 1.4K
15:59 8.77 8.78 8.74 8.78 8.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available