Qifu Tech DRC

QFIN
🏛️ usa →
28.25
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 40.50 41.87 40.35 40.50 10.1K
09:32 40.25 40.25 40.25 40.25 0.1K
09:33 40.25 40.25 40.25 40.25 0.7K
09:34 40.25 40.25 40.25 40.25 0.4K
09:35 40.25 40.28 40.25 40.28 1.1K
09:36 40.28 40.35 40.28 40.35 1.7K
09:37 40.48 40.90 40.48 40.90 27.3K
09:38 40.89 40.91 40.89 40.91 1.4K
09:39 40.63 40.63 40.63 40.63 7.7K
09:40 40.63 40.63 40.43 40.43 0.2K
09:41 40.41 40.41 40.40 40.40 0.5K
09:42 40.40 40.66 40.40 40.66 4.0K
09:43 40.66 40.66 40.66 40.66 0.4K
09:44 40.67 40.70 40.65 40.70 1.6K
09:45 40.70 40.70 40.63 40.63 0.3K
09:46 40.64 40.64 40.58 40.58 4.0K
09:47 40.57 40.60 40.47 40.47 2.4K
09:48 40.47 40.47 40.32 40.32 1.2K
09:49 40.32 40.32 40.30 40.31 0.4K
09:50 40.40 40.40 40.31 40.31 2.6K
09:51 40.31 40.39 40.31 40.39 0.9K
09:52 40.39 40.39 40.39 40.39 0.0K
09:53 40.40 40.40 40.40 40.40 0.5K
09:54 40.40 40.52 40.40 40.52 1.9K
09:55 40.52 40.52 40.51 40.51 0.5K
09:56 40.47 40.47 40.47 40.47 0.3K
09:57 40.47 40.47 40.44 40.44 0.3K
09:58 40.44 40.44 40.44 40.44 0.0K
09:59 40.44 40.44 40.44 40.44 1.4K
10:00 40.49 40.49 40.45 40.45 3.1K
10:01 40.45 40.46 40.42 40.46 1.1K
10:02 40.46 40.46 40.46 40.46 1.0K
10:03 40.46 40.46 40.46 40.46 0.2K
10:04 40.44 40.45 40.37 40.42 20.0K
10:05 40.42 40.46 40.42 40.46 2.7K
10:06 40.46 40.46 40.41 40.41 1.9K
10:07 40.45 40.45 40.45 40.45 0.7K
10:08 40.45 40.46 40.45 40.46 0.3K
10:09 40.39 40.39 40.39 40.39 0.7K
10:10 40.39 40.39 40.31 40.31 2.7K
10:11 40.30 40.31 40.30 40.31 13.7K
10:12 40.23 40.23 40.17 40.17 0.6K
10:13 40.10 40.14 40.08 40.14 0.6K
10:14 40.14 40.14 40.10 40.10 1.3K
10:15 40.10 40.14 40.10 40.14 0.8K
10:16 40.14 40.37 40.14 40.37 5.5K
10:17 40.33 40.33 40.33 40.33 0.8K
10:18 40.33 40.33 40.24 40.24 1.1K
10:19 40.24 40.24 40.24 40.24 0.0K
10:20 40.22 40.22 40.19 40.19 0.8K
10:21 40.17 40.17 40.16 40.16 0.3K
10:22 40.16 40.16 40.15 40.15 0.5K
10:23 40.15 40.15 40.11 40.11 0.5K
10:24 40.11 40.11 40.11 40.11 0.4K
10:25 40.08 40.08 40.08 40.08 0.8K
10:26 40.08 40.08 40.03 40.03 1.1K
10:27 40.03 40.03 40.01 40.01 1.9K
10:28 40.00 40.04 40.00 40.00 7.4K
10:29 40.00 40.09 40.00 40.04 3.4K
10:30 40.04 40.06 40.04 40.06 0.6K
10:31 40.09 40.10 40.07 40.10 4.5K
10:32 40.10 40.10 40.10 40.10 0.2K
10:33 40.09 40.09 40.09 40.09 0.3K
10:34 40.11 40.15 40.11 40.15 25.5K
10:35 40.15 40.15 40.15 40.15 1.2K
10:36 40.14 40.14 40.14 40.14 0.3K
10:37 40.17 40.18 40.17 40.18 1.7K
10:38 40.24 40.24 40.24 40.24 1.3K
10:39 40.24 40.24 40.24 40.24 0.4K
10:40 40.24 40.28 40.24 40.28 0.6K
10:41 40.28 40.28 40.27 40.27 0.4K
10:42 40.27 40.27 40.27 40.27 0.1K
10:43 40.27 40.27 40.27 40.27 1.8K
10:44 40.27 40.27 40.21 40.21 1.6K
10:45 40.21 40.21 40.20 40.20 0.8K
10:46 40.20 40.20 40.20 40.20 0.0K
10:47 40.23 40.23 40.19 40.19 5.7K
10:48 40.21 40.21 40.17 40.18 1.2K
10:49 40.18 40.18 40.14 40.18 3.0K
10:50 40.18 40.18 40.18 40.18 0.0K
10:51 40.15 40.20 40.15 40.20 0.3K
10:52 40.20 40.20 40.18 40.18 0.4K
10:53 40.18 40.18 40.18 40.18 0.9K
10:54 40.18 40.26 40.18 40.26 4.9K
10:55 40.24 40.24 40.24 40.24 0.2K
10:56 40.22 40.27 40.22 40.27 2.0K
10:57 40.26 40.26 40.26 40.26 0.4K
10:58 40.26 40.27 40.25 40.27 2.4K
10:59 40.24 40.24 40.22 40.22 0.6K
11:00 40.22 40.22 40.22 40.22 0.0K
11:01 40.21 40.24 40.21 40.24 0.7K
11:02 40.24 40.24 40.24 40.24 0.1K
11:03 40.22 40.28 40.22 40.27 1.4K
11:04 40.27 40.27 40.25 40.25 0.6K
11:05 40.25 40.25 40.25 40.25 0.4K
11:06 40.25 40.25 40.22 40.22 0.4K
11:07 40.21 40.27 40.21 40.27 0.4K
11:08 40.27 40.27 40.25 40.25 0.3K
11:09 40.28 40.32 40.28 40.32 5.4K
11:10 40.32 40.32 40.32 40.32 0.1K
11:11 40.32 40.32 40.32 40.32 0.0K
11:12 40.32 40.32 40.30 40.30 0.5K
11:13 40.31 40.34 40.31 40.34 1.4K
11:14 40.34 40.34 40.28 40.28 2.2K
11:15 40.26 40.26 40.26 40.26 10.4K
11:16 40.26 40.26 40.21 40.22 0.8K
11:17 40.22 40.25 40.22 40.25 0.8K
11:18 40.24 40.35 40.24 40.35 5.7K
11:19 40.35 40.35 40.35 40.35 0.1K
11:20 40.37 40.37 40.37 40.37 1.4K
11:21 40.37 40.40 40.36 40.40 0.3K
11:22 40.40 40.42 40.40 40.42 1.1K
11:23 40.42 40.42 40.40 40.40 3.7K
11:24 40.40 40.40 40.40 40.40 0.7K
11:25 40.42 40.42 40.42 40.42 0.6K
11:26 40.42 40.42 40.36 40.36 3.6K
11:27 40.39 40.39 40.38 40.38 3.4K
11:28 40.38 40.42 40.38 40.42 1.4K
11:29 40.43 40.43 40.42 40.43 1.2K
11:30 40.41 40.41 40.40 40.40 1.1K
11:31 40.40 40.40 40.38 40.38 2.6K
11:32 40.38 40.38 40.38 40.38 1.3K
11:33 40.35 40.35 40.35 40.35 1.2K
11:34 40.35 40.35 40.35 40.35 1.0K
11:35 40.35 40.37 40.35 40.37 3.9K
11:36 40.38 40.38 40.34 40.34 1.6K
11:37 40.33 40.33 40.33 40.33 0.2K
11:38 40.37 40.41 40.37 40.41 2.6K
11:39 40.41 40.41 40.41 40.41 0.4K
11:40 40.41 40.41 40.40 40.40 0.6K
11:41 40.41 40.43 40.41 40.43 1.7K
11:42 40.43 40.45 40.43 40.45 3.2K
11:43 40.45 40.45 40.45 40.45 0.3K
11:44 40.45 40.45 40.45 40.45 0.8K
11:45 40.45 40.45 40.45 40.45 0.7K
11:46 40.45 40.45 40.45 40.45 2.4K
11:47 40.47 40.47 40.45 40.45 1.1K
11:48 40.45 40.45 40.45 40.45 0.6K
11:49 40.45 40.45 40.45 40.45 0.4K
11:50 40.45 40.48 40.45 40.48 1.2K
11:51 40.48 40.49 40.48 40.49 0.6K
11:52 40.47 40.47 40.47 40.47 0.4K
11:53 40.47 40.52 40.47 40.52 2.3K
11:54 40.52 40.52 40.52 40.52 2.5K
11:55 40.52 40.52 40.52 40.52 1.0K
11:56 40.48 40.52 40.48 40.52 2.0K
11:57 40.40 40.43 40.34 40.34 14.1K
11:58 40.40 40.40 40.34 40.34 1.7K
11:59 40.34 40.34 40.28 40.28 0.3K
12:00 40.28 40.28 40.21 40.21 1.2K
12:01 40.21 40.23 40.21 40.23 1.0K
12:02 40.23 40.23 40.16 40.16 2.4K
12:03 40.21 40.21 40.21 40.21 1.7K
12:04 40.21 40.21 40.21 40.21 0.1K
12:05 40.32 40.32 40.32 40.32 0.9K
12:06 40.32 40.32 40.32 40.32 0.2K
12:07 40.32 40.32 40.32 40.32 0.8K
12:08 40.32 40.32 40.32 40.32 0.2K
12:09 40.32 40.32 40.32 40.32 0.3K
12:10 40.32 40.32 40.32 40.32 0.6K
12:11 40.34 40.34 40.30 40.30 0.5K
12:12 40.30 40.34 40.30 40.34 0.4K
12:13 40.33 40.33 40.33 40.33 0.4K
12:14 40.35 40.35 40.35 40.35 0.6K
12:15 40.35 40.35 40.34 40.34 20.4K
12:16 40.34 40.34 40.31 40.31 57.1K
12:17 40.31 40.31 40.31 40.31 0.9K
12:18 40.34 40.38 40.34 40.38 2.5K
12:19 40.38 40.42 40.38 40.42 55.2K
12:20 40.42 40.42 40.35 40.35 0.2K
12:21 40.40 40.46 40.40 40.46 1.1K
12:22 40.37 40.37 40.37 40.37 1.5K
12:23 40.37 40.37 40.37 40.37 0.2K
12:24 40.37 40.37 40.37 40.37 0.2K
12:25 40.38 40.38 40.36 40.36 2.1K
12:26 40.36 40.36 40.36 40.36 0.3K
12:27 40.36 40.39 40.35 40.35 2.1K
12:28 40.35 40.35 40.35 40.35 0.1K
12:29 40.35 40.35 40.34 40.34 0.4K
12:30 40.34 40.34 40.34 40.34 0.7K
12:31 40.34 40.34 40.34 40.34 0.2K
12:32 40.36 40.36 40.33 40.36 2.4K
12:33 40.36 40.36 40.36 40.36 1.0K
12:34 40.36 40.39 40.36 40.39 1.2K
12:35 40.39 40.39 40.39 40.39 0.7K
12:36 40.39 40.43 40.39 40.43 1.2K
12:37 40.43 40.43 40.42 40.42 0.3K
12:38 40.42 40.42 40.42 40.42 0.3K
12:39 40.42 40.42 40.42 40.42 0.6K
12:40 40.42 40.42 40.42 40.42 0.0K
12:41 40.42 40.43 40.42 40.43 1.3K
12:42 40.43 40.43 40.42 40.43 0.5K
12:43 40.43 40.47 40.43 40.47 2.4K
12:44 40.47 40.47 40.47 40.47 0.2K
12:45 40.47 40.50 40.47 40.50 0.2K
12:46 40.50 40.50 40.47 40.50 1.9K
12:47 40.46 40.47 40.46 40.47 1.4K
12:48 40.43 40.45 40.43 40.45 1.6K
12:49 40.45 40.45 40.42 40.42 1.3K
12:50 40.42 40.42 40.37 40.37 2.1K
12:51 40.37 40.37 40.37 40.37 0.0K
12:52 40.37 40.42 40.37 40.42 1.6K
12:53 40.43 40.43 40.43 40.43 0.4K
12:54 40.43 40.43 40.43 40.43 0.1K
12:55 40.43 40.45 40.43 40.45 0.4K
12:56 40.44 40.45 40.44 40.45 2.5K
12:57 40.45 40.45 40.45 40.45 1.6K
12:58 40.40 40.43 40.40 40.43 4.1K
12:59 40.43 40.43 40.43 40.43 1.0K
13:00 40.43 40.43 40.43 40.43 0.2K
13:01 40.38 40.38 40.38 40.38 0.2K
13:02 40.38 40.40 40.38 40.40 1.5K
13:03 40.40 40.43 40.40 40.43 1.6K
13:04 40.43 40.43 40.43 40.43 0.3K
13:05 40.43 40.45 40.43 40.45 1.1K
13:06 40.47 40.48 40.47 40.48 1.4K
13:07 40.48 40.48 40.48 40.48 0.1K
13:08 40.48 40.48 40.48 40.48 0.2K
13:09 40.48 40.48 40.48 40.48 0.1K
13:10 40.48 40.50 40.48 40.50 0.3K
13:11 40.48 40.48 40.48 40.48 0.3K
13:12 40.48 40.48 40.48 40.48 0.3K
13:13 40.48 40.50 40.45 40.45 5.6K
13:14 40.46 40.48 40.46 40.48 1.5K
13:15 40.48 40.50 40.48 40.50 0.3K
13:16 40.50 40.50 40.50 40.50 0.0K
13:17 40.50 40.50 40.50 40.50 0.6K
13:18 40.50 40.53 40.50 40.53 1.0K
13:19 40.52 40.54 40.52 40.54 0.5K
13:20 40.54 40.54 40.54 40.54 0.2K
13:21 40.54 40.54 40.53 40.53 0.4K
13:22 40.53 40.55 40.53 40.55 1.3K
13:23 40.55 40.59 40.55 40.59 1.0K
13:24 40.59 40.59 40.59 40.59 0.0K
13:25 40.59 40.59 40.59 40.59 0.0K
13:26 40.59 40.59 40.59 40.59 0.1K
13:27 40.52 40.52 40.52 40.52 0.6K
13:28 40.52 40.52 40.52 40.52 0.2K
13:29 40.52 40.52 40.52 40.52 1.4K
13:30 40.48 40.48 40.48 40.48 0.2K
13:31 40.48 40.50 40.48 40.50 0.8K
13:32 40.50 40.55 40.50 40.55 2.3K
13:33 40.55 40.55 40.55 40.55 0.1K
13:34 40.55 40.55 40.55 40.55 0.6K
13:35 40.55 40.55 40.55 40.55 0.2K
13:36 40.55 40.55 40.55 40.55 0.1K
13:37 40.55 40.57 40.54 40.57 12.9K
13:38 40.57 40.57 40.56 40.56 1.3K
13:39 40.57 40.57 40.57 40.57 0.3K
13:40 40.57 40.59 40.57 40.59 0.9K
13:41 40.59 40.65 40.59 40.65 0.6K
13:42 40.65 40.65 40.65 40.65 0.3K
13:43 40.65 40.66 40.65 40.66 0.3K
13:44 40.66 40.68 40.66 40.68 1.8K
13:45 40.68 40.68 40.68 40.68 0.0K
13:46 40.68 40.68 40.66 40.66 0.7K
13:47 40.66 40.66 40.66 40.66 0.1K
13:48 40.66 40.68 40.66 40.66 2.0K
13:49 40.70 40.72 40.70 40.72 1.7K
13:50 40.72 40.72 40.72 40.72 0.4K
13:51 40.72 40.72 40.71 40.71 0.3K
13:52 40.71 40.71 40.71 40.71 0.0K
13:53 40.67 40.67 40.67 40.67 0.4K
13:54 40.67 40.67 40.67 40.67 0.0K
13:55 40.67 40.67 40.67 40.67 0.4K
13:56 40.67 40.67 40.67 40.67 0.0K
13:57 40.67 40.72 40.67 40.72 0.3K
13:58 40.72 40.72 40.68 40.68 0.2K
13:59 40.68 40.68 40.68 40.68 2.8K
14:00 40.68 40.68 40.68 40.68 0.1K
14:01 40.67 40.67 40.63 40.63 3.7K
14:02 40.62 40.62 40.62 40.62 0.1K
14:03 40.62 40.62 40.60 40.60 0.7K
14:04 40.58 40.61 40.58 40.61 1.4K
14:05 40.60 40.60 40.56 40.56 0.6K
14:06 40.56 40.56 40.53 40.53 0.2K
14:07 40.57 40.62 40.57 40.62 3.2K
14:08 40.62 40.62 40.55 40.55 1.5K
14:09 40.55 40.55 40.55 40.55 0.2K
14:10 40.55 40.55 40.54 40.54 0.4K
14:11 40.54 40.54 40.54 40.54 0.2K
14:12 40.52 40.52 40.50 40.50 0.8K
14:13 40.54 40.54 40.51 40.51 0.5K
14:14 40.51 40.56 40.51 40.54 1.2K
14:15 40.51 40.51 40.50 40.50 0.7K
14:16 40.50 40.52 40.50 40.52 0.8K
14:17 40.52 40.55 40.52 40.55 1.7K
14:18 40.52 40.52 40.52 40.52 0.2K
14:19 40.49 40.49 40.49 40.49 0.3K
14:20 40.49 40.49 40.49 40.49 0.4K
14:21 40.49 40.49 40.49 40.49 0.1K
14:22 40.49 40.49 40.49 40.49 1.7K
14:23 40.48 40.48 40.48 40.48 0.2K
14:24 40.48 40.52 40.48 40.52 3.2K
14:25 40.52 40.52 40.52 40.52 0.1K
14:26 40.52 40.52 40.51 40.51 0.4K
14:27 40.51 40.51 40.51 40.51 0.0K
14:28 40.51 40.52 40.51 40.52 0.8K
14:29 40.52 40.52 40.52 40.52 0.9K
14:30 40.52 40.52 40.51 40.51 0.4K
14:31 40.51 40.51 40.51 40.51 0.4K
14:32 40.52 40.53 40.50 40.50 2.6K
14:33 40.49 40.50 40.49 40.50 2.3K
14:34 40.48 40.48 40.47 40.47 0.5K
14:35 40.47 40.47 40.47 40.47 0.1K
14:36 40.47 40.51 40.47 40.51 2.5K
14:37 40.51 40.51 40.51 40.51 0.4K
14:38 40.51 40.52 40.50 40.50 0.9K
14:39 40.50 40.50 40.50 40.50 0.2K
14:40 40.50 40.50 40.50 40.50 0.2K
14:41 40.50 40.50 40.50 40.50 0.1K
14:42 40.50 40.50 40.50 40.50 0.9K
14:43 40.50 40.50 40.49 40.49 1.0K
14:44 40.50 40.50 40.46 40.48 3.7K
14:45 40.48 40.48 40.45 40.45 0.2K
14:46 40.43 40.43 40.43 40.43 0.8K
14:47 40.43 40.43 40.43 40.43 1.0K
14:48 40.43 40.43 40.42 40.42 1.0K
14:49 40.42 40.42 40.42 40.42 0.7K
14:50 40.42 40.42 40.42 40.42 0.3K
14:51 40.42 40.42 40.42 40.42 0.4K
14:52 40.42 40.49 40.42 40.49 4.2K
14:53 40.49 40.49 40.49 40.49 0.0K
14:54 40.49 40.51 40.46 40.51 0.6K
14:55 40.51 40.51 40.51 40.51 0.2K
14:56 40.47 40.47 40.47 40.47 0.2K
14:57 40.47 40.48 40.46 40.46 2.0K
14:58 40.48 40.48 40.45 40.45 2.1K
14:59 40.45 40.48 40.45 40.45 1.8K
15:00 40.48 40.48 40.48 40.48 0.9K
15:01 40.48 40.48 40.48 40.48 0.2K
15:02 40.45 40.45 40.45 40.45 0.5K
15:03 40.45 40.45 40.45 40.45 0.0K
15:04 40.44 40.47 40.44 40.47 3.8K
15:05 40.47 40.47 40.47 40.47 0.2K
15:06 40.47 40.48 40.47 40.48 0.1K
15:07 40.48 40.48 40.48 40.48 0.6K
15:08 40.48 40.55 40.48 40.55 9.0K
15:09 40.55 40.55 40.51 40.51 0.2K
15:10 40.55 40.55 40.55 40.55 0.1K
15:11 40.55 40.55 40.55 40.55 0.1K
15:12 40.55 40.58 40.55 40.58 0.8K
15:13 40.58 40.60 40.58 40.60 0.5K
15:14 40.58 40.64 40.58 40.64 0.5K
15:15 40.64 40.64 40.60 40.60 0.9K
15:16 40.60 40.60 40.60 40.60 0.3K
15:17 40.60 40.60 40.60 40.60 0.2K
15:18 40.61 40.61 40.60 40.60 1.7K
15:19 40.60 40.60 40.57 40.57 0.6K
15:20 40.57 40.58 40.56 40.58 2.8K
15:21 40.58 40.58 40.58 40.58 0.6K
15:22 40.66 40.66 40.66 40.66 1.5K
15:23 40.66 40.66 40.62 40.62 0.3K
15:24 40.62 40.62 40.62 40.62 1.0K
15:25 40.62 40.62 40.62 40.62 0.3K
15:26 40.62 40.63 40.62 40.63 3.8K
15:27 40.63 40.63 40.63 40.63 0.4K
15:28 40.63 40.63 40.63 40.63 0.2K
15:29 40.61 40.61 40.60 40.60 3.7K
15:30 40.65 40.65 40.65 40.65 0.2K
15:31 40.65 40.65 40.62 40.62 0.8K
15:32 40.59 40.60 40.59 40.60 1.6K
15:33 40.60 40.60 40.56 40.59 1.7K
15:34 40.56 40.58 40.56 40.58 1.4K
15:35 40.57 40.57 40.56 40.56 2.2K
15:36 40.60 40.60 40.56 40.56 3.2K
15:37 40.56 40.56 40.56 40.56 0.0K
15:38 40.56 40.56 40.56 40.56 0.1K
15:39 40.56 40.56 40.56 40.56 0.3K
15:40 40.56 40.56 40.56 40.56 0.0K
15:41 40.52 40.53 40.52 40.52 4.9K
15:42 40.49 40.51 40.49 40.51 4.7K
15:43 40.52 40.57 40.52 40.57 2.0K
15:44 40.57 40.57 40.52 40.52 0.8K
15:45 40.52 40.52 40.50 40.50 2.1K
15:46 40.50 40.50 40.50 40.50 1.5K
15:47 40.50 40.52 40.50 40.52 1.0K
15:48 40.52 40.52 40.52 40.52 0.6K
15:49 40.52 40.52 40.52 40.52 1.3K
15:50 40.52 40.52 40.52 40.52 1.1K
15:51 40.53 40.53 40.48 40.48 6.6K
15:52 40.48 40.48 40.48 40.48 1.9K
15:53 40.48 40.52 40.48 40.52 6.2K
15:54 40.52 40.52 40.50 40.51 1.8K
15:55 40.52 40.58 40.52 40.53 12.7K
15:56 40.53 40.54 40.53 40.53 8.8K
15:57 40.53 40.54 40.53 40.53 10.5K
15:58 40.53 40.53 40.50 40.50 10.4K
15:59 40.49 40.50 40.47 40.50 20.9K
16:00 40.49 40.54 40.49 40.54 281.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available