QuantaSing Group Ltd ADR

QSG
🏛️ 美国 →
8.74
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 9.33 9.33 9.14 9.14 24.4K
09:31 9.15 9.17 9.10 9.17 5.2K
09:32 9.17 9.17 9.17 9.17 0.3K
09:33 9.12 9.15 9.12 9.14 1.0K
09:34 9.15 9.15 9.12 9.12 0.9K
09:35 9.10 9.10 9.03 9.03 11.7K
09:36 9.06 9.08 9.03 9.03 2.6K
09:37 9.03 9.03 9.03 9.03 2.2K
09:38 9.01 9.03 9.01 9.01 0.8K
09:39 9.00 9.02 8.98 8.98 16.7K
09:40 8.96 8.96 8.95 8.95 1.5K
09:41 8.96 8.96 8.95 8.95 1.9K
09:42 8.95 8.95 8.95 8.95 3.1K
09:43 8.93 8.95 8.93 8.94 3.2K
09:44 8.95 8.95 8.94 8.94 1.5K
09:45 8.94 8.95 8.90 8.90 8.8K
09:46 8.86 8.87 8.80 8.85 7.1K
09:47 8.84 8.90 8.82 8.86 15.0K
09:48 8.86 8.86 8.83 8.86 1.1K
09:49 8.82 8.82 8.82 8.82 0.2K
09:50 8.86 8.86 8.82 8.84 1.1K
09:51 8.82 8.82 8.82 8.82 1.0K
09:52 8.80 8.80 8.77 8.79 10.7K
09:53 8.79 8.81 8.79 8.81 0.8K
09:54 8.83 8.83 8.81 8.83 2.7K
09:55 8.83 8.85 8.83 8.83 1.0K
09:56 8.86 8.86 8.83 8.83 0.8K
09:57 8.84 8.84 8.83 8.83 1.7K
09:58 8.84 8.84 8.84 8.84 3.7K
09:59 8.90 8.90 8.86 8.86 1.3K
10:00 8.87 8.87 8.87 8.87 1.2K
10:01 8.82 8.82 8.77 8.77 4.7K
10:02 8.80 8.80 8.76 8.76 0.6K
10:03 8.76 8.76 8.76 8.76 0.3K
10:05 8.77 8.79 8.77 8.79 3.9K
10:07 8.81 8.84 8.81 8.84 4.7K
10:08 8.86 8.86 8.86 8.86 0.4K
10:09 8.85 8.85 8.83 8.84 3.1K
10:10 8.81 8.81 8.78 8.78 3.7K
10:11 8.79 8.82 8.78 8.78 4.6K
10:12 8.78 8.78 8.76 8.76 3.2K
10:13 8.78 8.78 8.73 8.76 12.8K
10:14 8.76 8.76 8.69 8.69 14.3K
10:15 8.69 8.69 8.66 8.69 8.8K
10:16 8.68 8.68 8.67 8.67 2.0K
10:17 8.67 8.69 8.67 8.69 5.5K
10:18 8.70 8.70 8.67 8.67 4.1K
10:21 8.71 8.71 8.67 8.69 2.4K
10:22 8.70 8.72 8.67 8.67 2.2K
10:23 8.70 8.70 8.70 8.70 4.8K
10:24 8.69 8.69 8.69 8.69 0.9K
10:25 8.68 8.68 8.67 8.67 0.9K
10:26 8.68 8.68 8.64 8.64 12.6K
10:28 8.67 8.67 8.67 8.67 0.2K
10:29 8.68 8.68 8.68 8.68 1.3K
10:30 8.69 8.69 8.68 8.68 4.8K
10:31 8.65 8.65 8.65 8.65 3.3K
10:32 8.64 8.66 8.64 8.66 0.4K
10:33 8.67 8.67 8.67 8.67 1.0K
10:37 8.67 8.68 8.67 8.68 2.3K
10:39 8.66 8.66 8.64 8.64 3.1K
10:40 8.65 8.65 8.65 8.65 0.2K
10:41 8.64 8.65 8.63 8.65 1.5K
10:42 8.62 8.62 8.53 8.53 38.3K
10:43 8.55 8.56 8.52 8.54 8.9K
10:44 8.53 8.53 8.51 8.51 3.0K
10:45 8.52 8.52 8.43 8.43 17.4K
10:46 8.50 8.50 8.47 8.47 1.4K
10:47 8.48 8.53 8.48 8.53 9.4K
10:48 8.56 8.61 8.52 8.61 5.1K
10:49 8.60 8.68 8.60 8.68 2.4K
10:50 8.69 8.72 8.66 8.66 2.9K
10:51 8.66 8.67 8.66 8.67 4.2K
10:52 8.61 8.61 8.61 8.61 0.5K
10:53 8.61 8.61 8.61 8.61 1.7K
10:54 8.63 8.63 8.53 8.54 0.8K
10:55 8.54 8.55 8.54 8.55 1.5K
10:56 8.53 8.53 8.49 8.49 13.0K
10:57 8.49 8.50 8.47 8.47 3.8K
10:58 8.48 8.48 8.48 8.48 0.1K
10:59 8.47 8.47 8.47 8.47 0.4K
11:00 8.45 8.47 8.45 8.47 6.0K
11:01 8.46 8.52 8.46 8.52 2.1K
11:03 8.50 8.50 8.50 8.50 0.8K
11:04 8.50 8.57 8.50 8.57 5.9K
11:05 8.57 8.57 8.57 8.57 0.5K
11:08 8.56 8.56 8.56 8.56 2.0K
11:09 8.53 8.53 8.53 8.53 0.1K
11:10 8.58 8.58 8.58 8.58 2.6K
11:12 8.57 8.57 8.57 8.57 0.2K
11:14 8.62 8.62 8.62 8.62 0.5K
11:16 8.60 8.63 8.60 8.63 1.9K
11:17 8.63 8.63 8.63 8.63 4.5K
11:18 8.60 8.60 8.60 8.60 0.5K
11:19 8.57 8.57 8.57 8.57 0.9K
11:20 8.59 8.59 8.58 8.58 5.6K
11:27 8.58 8.58 8.54 8.54 18.3K
11:28 8.57 8.57 8.57 8.57 3.0K
11:29 8.56 8.56 8.51 8.51 8.3K
11:30 8.51 8.58 8.51 8.58 8.7K
11:31 8.60 8.60 8.60 8.60 0.1K
11:33 8.60 8.60 8.60 8.60 0.2K
11:34 8.60 8.60 8.57 8.57 0.2K
11:42 8.54 8.54 8.52 8.52 0.9K
11:43 8.53 8.57 8.53 8.54 2.1K
11:44 8.53 8.53 8.53 8.53 1.4K
11:46 8.53 8.55 8.53 8.53 0.7K
11:48 8.52 8.52 8.50 8.50 8.2K
11:50 8.47 8.49 8.45 8.45 5.0K
11:51 8.45 8.46 8.45 8.46 3.0K
11:55 8.45 8.45 8.45 8.45 0.8K
11:56 8.46 8.47 8.46 8.46 1.8K
11:57 8.48 8.48 8.48 8.48 0.7K
12:00 8.47 8.47 8.47 8.47 0.2K
12:01 8.49 8.49 8.49 8.49 1.5K
12:02 8.48 8.49 8.48 8.49 0.7K
12:04 8.47 8.47 8.47 8.47 0.6K
12:05 8.50 8.50 8.50 8.50 2.0K
12:06 8.53 8.53 8.53 8.53 0.2K
12:08 8.53 8.53 8.53 8.53 0.5K
12:11 8.53 8.53 8.53 8.53 0.2K
12:12 8.53 8.53 8.53 8.53 0.3K
12:16 8.49 8.49 8.49 8.49 2.3K
12:17 8.48 8.48 8.46 8.46 0.5K
12:20 8.46 8.46 8.45 8.45 3.0K
12:21 8.44 8.44 8.44 8.44 1.6K
12:22 8.45 8.45 8.43 8.43 3.3K
12:24 8.43 8.43 8.43 8.43 6.7K
12:25 8.44 8.44 8.43 8.43 2.1K
12:27 8.43 8.43 8.43 8.43 1.3K
12:28 8.43 8.46 8.43 8.46 6.5K
12:30 8.49 8.49 8.49 8.49 2.5K
12:31 8.49 8.49 8.49 8.49 0.4K
12:32 8.51 8.51 8.51 8.51 0.2K
12:33 8.48 8.48 8.46 8.46 9.9K
12:35 8.47 8.47 8.47 8.47 0.2K
12:36 8.46 8.46 8.46 8.46 0.2K
12:37 8.46 8.46 8.46 8.46 0.2K
12:38 8.46 8.46 8.46 8.46 0.6K
12:41 8.47 8.47 8.47 8.47 4.2K
12:47 8.44 8.44 8.44 8.44 1.7K
12:49 8.43 8.43 8.43 8.43 0.2K
12:50 8.42 8.43 8.42 8.43 0.4K
12:52 8.44 8.44 8.44 8.44 0.1K
12:54 8.45 8.45 8.45 8.45 1.8K
12:55 8.47 8.47 8.47 8.47 1.0K
13:01 8.47 8.47 8.47 8.47 0.3K
13:05 8.47 8.47 8.47 8.47 0.3K
13:06 8.45 8.45 8.45 8.45 0.1K
13:10 8.46 8.46 8.46 8.46 0.3K
13:12 8.46 8.46 8.46 8.46 0.5K
13:13 8.45 8.45 8.42 8.42 13.0K
13:14 8.40 8.40 8.40 8.40 12.0K
13:15 8.38 8.38 8.37 8.37 5.2K
13:17 8.39 8.39 8.38 8.38 0.4K
13:18 8.38 8.38 8.38 8.38 1.8K
13:20 8.39 8.39 8.37 8.39 1.8K
13:21 8.37 8.39 8.37 8.39 0.3K
13:22 8.40 8.40 8.38 8.38 0.7K
13:24 8.40 8.41 8.39 8.41 3.0K
13:25 8.39 8.39 8.38 8.38 3.2K
13:26 8.38 8.40 8.38 8.40 1.2K
13:27 8.41 8.41 8.40 8.40 1.1K
13:28 8.39 8.39 8.39 8.39 0.6K
13:30 8.39 8.41 8.39 8.41 0.7K
13:32 8.40 8.40 8.40 8.40 0.5K
13:34 8.39 8.39 8.39 8.39 0.2K
13:35 8.40 8.40 8.40 8.40 0.4K
13:39 8.40 8.40 8.40 8.40 2.1K
13:40 8.40 8.40 8.40 8.40 3.4K
13:41 8.40 8.40 8.40 8.40 0.2K
13:43 8.41 8.41 8.41 8.41 0.6K
13:45 8.41 8.42 8.40 8.42 3.0K
13:46 8.41 8.42 8.41 8.42 1.1K
13:47 8.42 8.42 8.41 8.41 0.3K
13:49 8.43 8.43 8.43 8.43 0.3K
13:52 8.42 8.42 8.42 8.42 0.7K
13:53 8.42 8.42 8.42 8.42 0.5K
13:56 8.41 8.41 8.41 8.41 0.7K
14:03 8.41 8.41 8.41 8.41 0.4K
14:13 8.41 8.41 8.41 8.41 0.2K
14:14 8.41 8.41 8.36 8.36 6.6K
14:15 8.37 8.37 8.37 8.37 0.2K
14:16 8.36 8.36 8.36 8.36 0.2K
14:18 8.36 8.36 8.33 8.33 7.2K
14:20 8.33 8.33 8.33 8.33 6.4K
14:23 8.33 8.33 8.32 8.32 0.4K
14:24 8.33 8.33 8.33 8.33 1.6K
14:25 8.33 8.33 8.33 8.33 2.4K
14:26 8.32 8.32 8.32 8.32 4.0K
14:27 8.32 8.32 8.32 8.32 0.9K
14:28 8.31 8.31 8.31 8.31 1.0K
14:29 8.31 8.31 8.30 8.30 3.0K
14:30 8.30 8.31 8.26 8.26 6.0K
14:31 8.26 8.26 8.26 8.26 0.6K
14:32 8.26 8.26 8.26 8.26 0.1K
14:33 8.26 8.26 8.26 8.26 0.3K
14:35 8.26 8.26 8.26 8.26 0.8K
14:36 8.27 8.27 8.27 8.27 2.0K
14:37 8.27 8.27 8.23 8.24 4.8K
14:38 8.24 8.24 8.23 8.23 2.7K
14:40 8.24 8.24 8.24 8.24 2.0K
14:42 8.24 8.24 8.24 8.24 1.6K
14:43 8.23 8.24 8.23 8.24 2.0K
14:45 8.24 8.24 8.23 8.23 3.6K
14:46 8.22 8.22 8.21 8.22 1.3K
14:47 8.21 8.21 8.21 8.21 0.4K
14:48 8.22 8.22 8.22 8.22 1.0K
14:51 8.24 8.27 8.24 8.27 13.8K
14:52 8.28 8.29 8.28 8.29 2.3K
14:53 8.29 8.29 8.29 8.29 2.8K
14:54 8.29 8.29 8.26 8.26 1.0K
14:55 8.27 8.27 8.27 8.27 0.9K
14:57 8.27 8.27 8.27 8.27 2.0K
14:59 8.28 8.28 8.27 8.27 0.9K
15:04 8.26 8.27 8.26 8.27 0.3K
15:08 8.26 8.26 8.26 8.26 0.1K
15:10 8.26 8.26 8.26 8.26 0.1K
15:12 8.28 8.28 8.27 8.27 1.1K
15:14 8.27 8.27 8.27 8.27 0.3K
15:16 8.27 8.27 8.27 8.27 0.2K
15:18 8.26 8.26 8.26 8.26 0.1K
15:19 8.27 8.27 8.23 8.23 3.1K
15:20 8.24 8.25 8.24 8.25 1.5K
15:21 8.24 8.24 8.23 8.23 5.3K
15:23 8.23 8.23 8.23 8.23 0.3K
15:24 8.24 8.24 8.24 8.24 1.3K
15:25 8.23 8.23 8.23 8.23 1.3K
15:29 8.22 8.24 8.22 8.24 2.5K
15:30 8.26 8.26 8.26 8.26 2.3K
15:31 8.25 8.27 8.25 8.27 0.7K
15:32 8.28 8.28 8.28 8.28 1.9K
15:33 8.29 8.29 8.28 8.28 1.0K
15:34 8.30 8.30 8.28 8.28 0.2K
15:35 8.28 8.29 8.25 8.25 3.7K
15:36 8.25 8.25 8.25 8.25 0.2K
15:38 8.27 8.27 8.26 8.26 1.7K
15:39 8.25 8.25 8.25 8.25 0.5K
15:40 8.25 8.25 8.25 8.25 0.9K
15:41 8.25 8.25 8.25 8.25 0.9K
15:42 8.24 8.24 8.24 8.24 0.1K
15:43 8.25 8.25 8.25 8.25 0.6K
15:44 8.25 8.25 8.24 8.25 4.3K
15:45 8.25 8.25 8.24 8.24 0.6K
15:46 8.24 8.25 8.24 8.25 0.3K
15:47 8.24 8.24 8.24 8.24 0.7K
15:48 8.25 8.25 8.25 8.25 0.5K
15:49 8.24 8.25 8.24 8.25 0.8K
15:50 8.25 8.26 8.25 8.26 12.0K
15:51 8.25 8.25 8.25 8.25 7.2K
15:52 8.25 8.25 8.25 8.25 0.7K
15:54 8.25 8.25 8.25 8.25 0.4K
15:55 8.25 8.25 8.24 8.24 4.5K
15:56 8.25 8.25 8.24 8.24 0.3K
15:57 8.25 8.25 8.24 8.25 4.9K
15:58 8.25 8.25 8.24 8.24 2.1K
15:59 8.25 8.25 8.24 8.25 14.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据