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 8.81 8.81 8.63 8.63 60.4K
09:31 8.72 8.72 8.58 8.58 12.7K
09:32 8.59 8.60 8.56 8.56 6.5K
09:33 8.58 8.58 8.56 8.56 0.9K
09:34 8.58 8.71 8.58 8.65 4.9K
09:35 8.65 8.71 8.65 8.65 1.2K
09:36 8.68 8.72 8.66 8.72 1.6K
09:37 8.69 8.69 8.65 8.65 0.3K
09:38 8.65 8.69 8.65 8.65 0.7K
09:39 8.69 8.71 8.69 8.71 2.3K
09:40 8.69 8.72 8.68 8.72 1.7K
09:41 8.72 8.72 8.71 8.72 4.7K
09:42 8.70 8.70 8.69 8.69 4.9K
09:43 8.70 8.71 8.70 8.71 0.2K
09:44 8.71 8.71 8.71 8.71 0.9K
09:45 8.70 8.70 8.69 8.69 3.6K
09:46 8.69 8.69 8.69 8.69 1.8K
09:49 8.69 8.69 8.69 8.69 0.6K
09:52 8.68 8.68 8.68 8.68 1.3K
09:53 8.68 8.71 8.68 8.71 3.7K
09:56 8.75 8.75 8.75 8.75 0.1K
09:57 8.76 8.76 8.76 8.76 0.3K
09:58 8.76 8.76 8.76 8.76 1.7K
09:59 8.77 8.80 8.77 8.80 3.1K
10:00 8.80 8.81 8.80 8.81 6.0K
10:01 8.81 8.81 8.80 8.81 1.4K
10:02 8.79 8.79 8.77 8.77 2.0K
10:03 8.78 8.78 8.78 8.78 0.5K
10:04 8.79 8.79 8.77 8.77 1.3K
10:06 8.78 8.78 8.76 8.76 0.6K
10:07 8.72 8.72 8.72 8.72 0.4K
10:08 8.72 8.72 8.72 8.72 0.1K
10:09 8.72 8.81 8.72 8.81 8.6K
10:10 8.82 8.82 8.81 8.81 7.1K
10:11 8.82 8.84 8.81 8.84 4.6K
10:12 8.80 8.80 8.78 8.80 3.9K
10:13 8.79 8.79 8.79 8.79 0.4K
10:14 8.81 8.82 8.81 8.82 6.9K
10:15 8.85 8.85 8.85 8.85 14.2K
10:16 8.84 8.87 8.84 8.87 0.2K
10:17 8.87 8.88 8.87 8.88 1.5K
10:18 8.89 8.92 8.89 8.92 3.0K
10:19 8.92 8.98 8.92 8.98 3.6K
10:20 8.96 9.02 8.96 9.00 17.9K
10:21 9.04 9.10 9.04 9.10 7.8K
10:22 9.08 9.08 9.04 9.04 5.5K
10:23 9.06 9.06 9.00 9.00 6.1K
10:24 8.96 8.96 8.96 8.96 0.3K
10:25 8.98 8.98 8.95 8.95 1.8K
10:26 8.96 8.98 8.96 8.98 0.6K
10:27 8.98 8.99 8.98 8.99 0.5K
10:28 9.01 9.01 9.01 9.01 0.6K
10:29 9.06 9.06 9.06 9.06 6.0K
10:30 9.07 9.07 9.07 9.07 0.6K
10:31 9.06 9.09 9.06 9.06 1.3K
10:32 9.07 9.07 9.04 9.04 3.5K
10:33 9.03 9.03 9.03 9.03 1.2K
10:34 9.02 9.04 9.02 9.04 4.3K
10:35 9.04 9.06 9.04 9.06 2.1K
10:36 9.04 9.06 9.03 9.06 2.5K
10:37 9.02 9.04 9.02 9.02 0.6K
10:38 9.05 9.06 9.05 9.06 4.7K
10:39 9.08 9.08 9.06 9.08 5.6K
10:40 9.03 9.03 9.03 9.03 5.2K
10:41 9.04 9.04 9.02 9.04 3.8K
10:42 9.00 9.00 9.00 9.00 10.8K
10:43 9.00 9.03 9.00 9.03 8.4K
10:44 9.02 9.02 9.01 9.01 0.9K
10:45 9.01 9.03 9.01 9.03 1.8K
10:46 9.03 9.03 9.03 9.03 0.1K
10:48 9.02 9.03 9.02 9.03 0.6K
10:50 9.03 9.03 9.03 9.03 0.4K
10:51 9.03 9.03 9.03 9.03 0.4K
10:52 9.01 9.01 8.99 9.00 14.7K
10:53 9.00 9.00 9.00 9.00 0.7K
10:54 8.99 8.99 8.95 8.95 1.0K
10:55 8.93 8.95 8.93 8.93 2.3K
10:57 8.95 8.95 8.95 8.95 0.1K
10:58 8.95 8.95 8.95 8.95 0.4K
10:59 8.95 8.98 8.95 8.98 4.5K
11:00 8.98 8.98 8.98 8.98 0.2K
11:01 8.98 8.99 8.98 8.99 5.9K
11:02 8.99 8.99 8.92 8.93 13.8K
11:03 8.91 8.91 8.91 8.91 1.4K
11:04 8.90 8.92 8.90 8.91 3.6K
11:05 8.90 8.90 8.89 8.90 1.0K
11:06 8.90 8.90 8.90 8.90 0.3K
11:07 8.90 8.90 8.90 8.90 0.7K
11:10 8.90 8.90 8.90 8.90 0.4K
11:14 8.89 8.89 8.88 8.88 1.2K
11:15 8.88 8.88 8.87 8.87 4.1K
11:16 8.88 8.88 8.88 8.88 1.0K
11:17 8.89 8.89 8.89 8.89 3.4K
11:18 8.96 8.96 8.96 8.96 0.7K
11:19 9.00 9.00 8.95 8.95 1.3K
11:22 8.98 8.98 8.97 8.97 1.9K
11:27 9.02 9.02 9.02 9.02 2.6K
11:28 9.03 9.03 9.03 9.03 1.3K
11:30 9.01 9.02 9.01 9.02 1.0K
11:32 9.01 9.01 9.01 9.01 0.6K
11:33 9.00 9.00 9.00 9.00 1.0K
11:34 9.00 9.00 9.00 9.00 0.7K
11:35 8.99 8.99 8.99 8.99 0.1K
11:36 8.98 8.98 8.98 8.98 1.4K
11:37 8.95 8.95 8.95 8.95 5.4K
11:39 8.93 8.93 8.92 8.92 1.0K
11:40 8.91 8.91 8.90 8.90 1.9K
11:41 8.90 8.90 8.90 8.90 0.1K
11:42 8.91 8.91 8.91 8.91 0.8K
11:43 8.91 8.91 8.91 8.91 0.1K
11:44 8.91 8.92 8.91 8.92 1.3K
11:46 8.93 8.93 8.93 8.93 0.8K
11:53 8.92 8.92 8.92 8.92 0.6K
11:54 8.93 8.93 8.93 8.93 1.4K
12:00 8.95 8.95 8.95 8.95 0.3K
12:02 8.99 8.99 8.99 8.99 0.8K
12:04 8.96 8.96 8.96 8.96 3.2K
12:05 8.95 8.95 8.95 8.95 0.9K
12:06 8.95 8.95 8.95 8.95 0.6K
12:14 8.97 8.97 8.97 8.97 0.2K
12:17 8.95 8.95 8.95 8.95 0.3K
12:19 8.96 8.96 8.96 8.96 0.2K
12:20 8.96 8.96 8.94 8.95 5.8K
12:22 8.96 8.96 8.96 8.96 3.8K
12:28 8.95 8.95 8.95 8.95 0.1K
12:29 8.95 8.95 8.95 8.95 0.7K
12:33 8.94 8.94 8.94 8.94 0.8K
12:38 8.93 8.93 8.93 8.93 1.1K
12:42 8.92 8.92 8.92 8.92 0.4K
12:44 8.92 8.93 8.92 8.93 3.3K
12:45 8.93 8.93 8.93 8.93 1.5K
12:52 8.91 8.91 8.91 8.91 0.2K
12:57 8.91 8.91 8.91 8.91 0.7K
12:58 8.90 8.90 8.90 8.90 1.7K
12:59 8.91 8.91 8.91 8.91 1.4K
13:00 8.92 8.92 8.92 8.92 0.9K
13:01 8.90 8.90 8.90 8.90 0.2K
13:04 8.95 8.99 8.95 8.99 4.4K
13:15 8.98 8.98 8.98 8.98 0.4K
13:23 8.98 8.98 8.98 8.98 0.3K
13:26 8.98 8.98 8.98 8.98 0.2K
13:27 9.00 9.00 9.00 9.00 0.3K
13:33 8.99 8.99 8.99 8.99 0.2K
13:34 9.00 9.00 8.98 8.98 0.4K
13:35 9.00 9.00 9.00 9.00 1.3K
13:37 9.00 9.00 9.00 9.00 8.4K
13:39 8.99 9.05 8.99 9.05 9.6K
13:42 9.06 9.08 9.06 9.08 6.3K
13:43 9.06 9.06 9.06 9.06 0.2K
13:44 9.06 9.06 9.03 9.06 1.7K
13:46 9.06 9.06 9.06 9.06 1.1K
13:57 9.06 9.06 9.06 9.06 1.4K
13:59 9.06 9.06 9.06 9.06 0.6K
14:00 9.03 9.08 9.03 9.08 4.0K
14:01 9.09 9.10 9.09 9.10 4.6K
14:03 9.10 9.10 9.09 9.09 0.4K
14:06 9.08 9.09 9.08 9.09 0.4K
14:07 9.09 9.12 9.09 9.11 8.0K
14:08 9.12 9.12 9.10 9.10 1.6K
14:10 9.09 9.09 9.07 9.07 2.3K
14:11 9.08 9.08 9.08 9.08 0.4K
14:12 9.07 9.07 9.05 9.05 1.0K
14:14 9.09 9.09 9.09 9.09 3.0K
14:15 9.10 9.10 9.10 9.10 0.4K
14:16 9.10 9.10 9.10 9.10 0.2K
14:17 9.10 9.10 9.10 9.10 0.3K
14:18 9.10 9.10 9.10 9.10 0.3K
14:23 9.07 9.07 9.07 9.07 0.8K
14:26 9.07 9.07 9.07 9.07 0.5K
14:28 9.09 9.09 9.09 9.09 0.1K
14:30 9.09 9.09 9.09 9.09 1.0K
14:32 9.09 9.09 9.07 9.09 2.0K
14:34 9.10 9.10 9.10 9.10 1.1K
14:35 9.10 9.10 9.10 9.10 0.1K
14:36 9.10 9.10 9.10 9.10 3.0K
14:37 9.09 9.09 9.09 9.09 0.5K
14:41 9.09 9.09 9.09 9.09 0.5K
14:43 9.09 9.09 9.09 9.09 1.6K
14:47 9.10 9.10 9.10 9.10 0.4K
14:48 9.10 9.13 9.10 9.13 1.0K
14:50 9.13 9.13 9.13 9.13 0.4K
14:51 9.14 9.14 9.14 9.14 1.4K
14:53 9.15 9.16 9.15 9.16 4.0K
14:56 9.18 9.18 9.18 9.18 2.3K
14:58 9.20 9.20 9.19 9.19 0.6K
15:00 9.19 9.19 9.17 9.17 2.7K
15:01 9.18 9.24 9.18 9.24 8.0K
15:04 9.24 9.24 9.24 9.24 0.7K
15:05 9.23 9.24 9.23 9.24 7.5K
15:07 9.21 9.21 9.21 9.21 1.9K
15:11 9.22 9.22 9.22 9.22 1.0K
15:14 9.23 9.23 9.23 9.23 1.5K
15:15 9.24 9.24 9.24 9.24 0.4K
15:16 9.25 9.25 9.25 9.25 1.8K
15:17 9.25 9.25 9.25 9.25 0.6K
15:19 9.26 9.28 9.26 9.28 5.3K
15:23 9.29 9.29 9.29 9.29 0.7K
15:24 9.30 9.30 9.30 9.30 0.5K
15:25 9.30 9.30 9.30 9.30 1.0K
15:26 9.30 9.30 9.30 9.30 1.6K
15:27 9.31 9.31 9.31 9.31 0.9K
15:30 9.32 9.32 9.32 9.32 0.6K
15:32 9.33 9.33 9.33 9.33 5.3K
15:33 9.32 9.32 9.32 9.32 1.0K
15:34 9.30 9.30 9.30 9.30 0.7K
15:35 9.32 9.32 9.28 9.28 2.7K
15:36 9.29 9.29 9.28 9.28 0.7K
15:37 9.27 9.27 9.27 9.27 0.4K
15:38 9.28 9.28 9.28 9.28 0.6K
15:39 9.27 9.27 9.24 9.24 0.8K
15:41 9.25 9.26 9.25 9.26 7.4K
15:42 9.26 9.27 9.26 9.27 3.1K
15:44 9.27 9.27 9.27 9.27 0.3K
15:45 9.27 9.27 9.26 9.26 2.7K
15:47 9.26 9.26 9.26 9.26 0.7K
15:48 9.27 9.29 9.27 9.29 3.9K
15:49 9.29 9.29 9.28 9.28 0.7K
15:50 9.27 9.27 9.27 9.27 1.1K
15:51 9.27 9.28 9.27 9.27 8.7K
15:52 9.28 9.29 9.28 9.29 0.9K
15:53 9.28 9.28 9.26 9.26 0.8K
15:54 9.28 9.28 9.28 9.28 2.2K
15:55 9.29 9.29 9.28 9.29 2.8K
15:56 9.29 9.31 9.29 9.31 3.0K
15:57 9.32 9.33 9.31 9.32 3.1K
15:58 9.31 9.31 9.30 9.30 3.2K
15:59 9.31 9.33 9.30 9.33 20.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available