Qifu Tech DRC

QFIN
🏛️ usa →
30.27
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 42.78 43.48 42.48 43.02 150.2K
09:32 42.86 42.86 42.79 42.79 6.8K
09:33 42.79 42.79 42.71 42.71 2.1K
09:34 42.71 42.77 42.71 42.77 0.5K
09:35 42.77 43.27 42.77 43.07 4.2K
09:36 43.07 43.07 42.89 42.89 5.5K
09:37 43.14 43.14 43.14 43.14 0.5K
09:38 43.27 43.32 43.27 43.32 0.8K
09:39 42.80 43.08 42.80 42.85 1.9K
09:40 43.08 43.33 42.84 43.33 2.0K
09:41 43.37 43.54 43.27 43.54 10.2K
09:42 43.54 43.54 43.31 43.46 3.0K
09:43 43.46 43.66 43.40 43.66 5.0K
09:44 43.49 43.51 43.49 43.51 0.8K
09:45 43.46 43.65 43.46 43.64 2.0K
09:46 43.58 43.59 43.52 43.59 1.9K
09:47 43.66 43.66 43.57 43.57 2.7K
09:48 43.58 43.59 43.58 43.59 3.5K
09:49 43.59 43.62 43.57 43.62 7.8K
09:50 43.67 43.69 43.67 43.69 3.1K
09:51 43.69 43.69 43.69 43.69 0.2K
09:52 43.49 43.49 43.34 43.34 3.3K
09:53 43.34 43.34 43.24 43.24 0.5K
09:54 43.31 43.31 43.31 43.31 1.1K
09:55 43.31 43.31 43.26 43.27 2.7K
09:56 43.25 43.28 43.21 43.28 1.6K
09:57 43.28 43.29 43.28 43.28 2.6K
09:58 43.28 43.28 43.06 43.06 7.7K
09:59 43.13 43.31 43.13 43.31 13.5K
10:00 43.22 43.29 43.13 43.13 8.2K
10:01 43.16 43.17 43.13 43.17 2.1K
10:02 43.34 43.43 43.34 43.43 10.3K
10:03 43.44 43.49 43.44 43.46 6.4K
10:04 43.49 43.49 43.44 43.44 4.8K
10:05 43.48 43.48 43.48 43.48 1.5K
10:06 43.48 43.48 43.43 43.43 160.1K
10:07 43.44 43.44 43.37 43.37 8.6K
10:08 43.35 43.35 43.30 43.30 178.4K
10:09 43.30 43.39 43.23 43.23 9.4K
10:10 43.25 43.25 43.25 43.25 6.7K
10:11 43.28 43.28 43.23 43.24 8.8K
10:12 43.17 43.17 43.08 43.08 6.8K
10:13 43.15 43.20 43.15 43.20 14.7K
10:14 43.26 43.28 43.25 43.25 7.1K
10:15 43.20 43.27 43.20 43.27 1.4K
10:16 43.21 43.21 43.13 43.17 5.3K
10:17 43.09 43.09 43.08 43.08 1.5K
10:18 43.08 43.17 43.08 43.11 0.8K
10:19 43.11 43.17 43.11 43.17 0.5K
10:20 43.17 43.17 43.13 43.13 1.7K
10:21 43.13 43.13 43.13 43.13 0.2K
10:22 43.13 43.21 43.13 43.20 4.6K
10:23 43.20 43.25 43.20 43.25 9.6K
10:24 43.25 43.38 43.25 43.32 5.9K
10:25 43.32 43.36 43.32 43.36 2.1K
10:26 43.36 43.40 43.36 43.40 2.0K
10:27 43.26 43.26 43.26 43.26 7.3K
10:28 43.25 43.30 43.24 43.24 5.7K
10:29 43.24 43.24 43.14 43.14 4.8K
10:30 43.26 43.26 43.26 43.26 0.6K
10:31 43.15 43.15 43.15 43.15 0.4K
10:32 43.15 43.27 43.15 43.27 1.3K
10:33 43.27 43.27 43.27 43.27 0.5K
10:34 43.27 43.27 43.18 43.18 1.4K
10:35 43.18 43.24 43.18 43.24 0.7K
10:36 43.24 43.24 43.18 43.24 0.7K
10:37 43.24 43.25 43.20 43.20 6.3K
10:38 43.36 43.42 43.35 43.42 22.1K
10:39 43.42 43.56 43.42 43.56 10.6K
10:40 43.58 43.58 43.58 43.58 4.0K
10:41 43.58 43.58 43.42 43.42 7.6K
10:42 43.42 43.51 43.42 43.51 0.9K
10:43 43.35 43.35 43.35 43.35 1.9K
10:44 43.30 43.34 43.30 43.34 1.0K
10:45 43.26 43.27 43.26 43.27 1.4K
10:46 43.23 43.39 43.23 43.39 6.2K
10:47 43.39 43.39 43.29 43.31 2.2K
10:48 43.31 43.37 43.30 43.37 11.1K
10:49 43.38 43.40 43.38 43.40 1.0K
10:50 43.40 43.48 43.36 43.48 5.6K
10:51 43.50 43.50 43.46 43.48 1.3K
10:52 43.48 43.48 43.48 43.48 0.6K
10:53 43.48 43.48 43.48 43.48 2.4K
10:54 43.48 43.48 43.48 43.48 1.4K
10:55 43.48 43.48 43.43 43.43 0.6K
10:56 43.48 43.48 43.48 43.48 0.5K
10:57 43.48 43.48 43.48 43.48 2.4K
10:58 43.43 43.43 43.43 43.43 2.2K
10:59 43.43 43.46 43.43 43.46 0.7K
11:00 43.46 43.46 43.46 43.46 0.5K
11:01 43.46 43.46 43.46 43.46 0.5K
11:02 43.46 43.46 43.46 43.46 0.7K
11:03 43.46 43.46 43.46 43.46 2.9K
11:04 43.46 43.46 43.45 43.45 0.5K
11:05 43.45 43.45 43.45 43.45 0.2K
11:06 43.39 43.44 43.39 43.44 0.9K
11:07 43.44 43.51 43.44 43.51 3.4K
11:08 43.49 43.70 43.49 43.70 8.6K
11:09 43.70 43.71 43.70 43.71 0.3K
11:10 43.71 43.71 43.71 43.71 0.1K
11:11 43.71 43.76 43.71 43.72 1.3K
11:12 43.80 43.80 43.78 43.79 2.5K
11:13 43.79 43.82 43.79 43.82 0.5K
11:14 43.82 43.86 43.82 43.86 0.9K
11:15 43.86 43.86 43.86 43.86 0.5K
11:16 43.82 44.03 43.82 43.92 15.0K
11:17 43.95 43.95 43.95 43.95 1.2K
11:18 43.95 43.95 43.90 43.90 0.3K
11:19 43.90 43.98 43.90 43.95 2.2K
11:20 43.95 43.95 43.95 43.95 2.1K
11:21 43.95 43.95 43.95 43.95 0.7K
11:22 43.88 43.88 43.88 43.88 2.2K
11:23 43.84 43.84 43.83 43.83 0.8K
11:24 43.83 43.83 43.83 43.83 0.0K
11:25 43.83 43.83 43.79 43.81 2.6K
11:26 43.80 43.80 43.80 43.80 0.5K
11:27 43.80 43.80 43.78 43.78 0.8K
11:28 43.78 43.78 43.74 43.74 1.3K
11:29 43.74 43.74 43.69 43.74 2.2K
11:30 43.71 43.80 43.71 43.80 4.5K
11:31 43.92 43.92 43.78 43.82 4.8K
11:32 43.77 43.82 43.77 43.82 0.7K
11:33 43.82 43.82 43.82 43.82 0.4K
11:34 43.82 43.82 43.82 43.82 0.3K
11:35 43.82 43.82 43.77 43.82 1.0K
11:36 43.82 43.82 43.82 43.82 0.3K
11:37 43.82 43.85 43.82 43.85 5.5K
11:38 43.83 43.86 43.83 43.85 2.1K
11:39 43.90 43.90 43.83 43.86 10.1K
11:40 43.86 43.86 43.80 43.80 1.8K
11:41 43.80 43.81 43.80 43.81 0.9K
11:42 43.81 43.81 43.76 43.76 0.9K
11:43 43.76 43.81 43.76 43.81 0.3K
11:44 43.81 43.81 43.81 43.81 0.6K
11:45 43.81 43.81 43.81 43.81 0.1K
11:46 43.78 43.81 43.78 43.81 0.9K
11:47 43.76 43.76 43.63 43.63 7.2K
11:48 43.64 43.64 43.64 43.64 2.2K
11:49 43.64 43.70 43.64 43.70 2.1K
11:50 43.65 43.73 43.65 43.73 4.3K
11:51 43.73 43.73 43.68 43.68 0.4K
11:52 43.73 43.73 43.73 43.73 1.5K
11:53 43.73 43.73 43.62 43.62 0.8K
11:54 43.62 43.64 43.53 43.53 25.7K
11:55 43.53 43.59 43.53 43.59 1.2K
11:56 43.59 43.65 43.54 43.65 0.8K
11:57 43.65 43.65 43.59 43.59 0.8K
11:58 43.59 43.60 43.54 43.54 1.2K
11:59 43.54 43.54 43.54 43.54 0.3K
12:00 43.54 43.59 43.54 43.59 0.9K
12:01 43.59 43.74 43.59 43.74 6.0K
12:02 43.71 43.71 43.66 43.66 1.0K
12:03 43.66 43.72 43.66 43.72 0.6K
12:04 43.72 43.72 43.72 43.72 0.7K
12:05 43.72 43.72 43.66 43.66 0.7K
12:06 43.71 43.71 43.71 43.71 1.8K
12:07 43.71 43.71 43.71 43.71 0.9K
12:08 43.71 43.71 43.67 43.70 2.4K
12:09 43.70 43.70 43.65 43.65 2.6K
12:10 43.68 43.68 43.62 43.62 10.8K
12:11 43.62 43.62 43.59 43.59 0.5K
12:12 43.59 43.64 43.59 43.64 2.9K
12:13 43.59 43.69 43.59 43.69 1.0K
12:14 43.69 43.72 43.69 43.69 0.7K
12:15 43.69 43.80 43.69 43.80 4.8K
12:16 43.80 43.84 43.78 43.84 6.0K
12:17 43.84 43.84 43.75 43.75 0.8K
12:18 43.84 43.87 43.84 43.87 1.2K
12:19 43.90 43.90 43.86 43.86 1.1K
12:20 43.86 43.86 43.86 43.86 0.1K
12:21 43.86 43.86 43.82 43.82 3.2K
12:22 43.82 43.82 43.71 43.71 1.0K
12:23 43.77 43.77 43.71 43.77 0.5K
12:24 43.71 43.77 43.71 43.77 0.7K
12:25 43.77 43.77 43.71 43.71 0.6K
12:26 43.72 43.78 43.72 43.78 0.7K
12:27 43.78 43.78 43.73 43.73 0.6K
12:28 43.73 43.73 43.73 43.73 0.6K
12:29 43.78 43.78 43.69 43.69 23.7K
12:30 43.63 43.63 43.63 43.63 1.2K
12:31 43.63 43.63 43.53 43.53 2.1K
12:32 43.53 43.57 43.53 43.57 2.4K
12:33 43.57 43.57 43.55 43.57 1.0K
12:34 43.57 43.64 43.57 43.64 7.3K
12:35 43.64 43.64 43.64 43.64 2.5K
12:36 43.64 43.67 43.64 43.67 3.2K
12:37 43.69 43.69 43.69 43.69 0.7K
12:38 43.69 43.69 43.69 43.69 0.1K
12:39 43.69 43.69 43.69 43.69 0.6K
12:40 43.69 43.69 43.69 43.69 0.3K
12:41 43.69 43.69 43.69 43.69 0.8K
12:42 43.69 43.69 43.69 43.69 1.2K
12:43 43.69 43.69 43.69 43.69 2.3K
12:44 43.69 43.69 43.65 43.65 0.3K
12:45 43.70 43.70 43.70 43.70 2.5K
12:46 43.69 43.69 43.66 43.69 2.9K
12:47 43.64 43.65 43.63 43.63 6.7K
12:48 43.65 43.73 43.65 43.73 2.4K
12:49 43.73 43.80 43.73 43.80 2.4K
12:50 43.80 43.83 43.80 43.83 2.0K
12:51 43.83 43.86 43.83 43.86 0.5K
12:52 43.86 43.86 43.83 43.83 0.5K
12:53 43.83 43.86 43.79 43.86 1.0K
12:54 43.86 43.86 43.86 43.86 0.9K
12:55 43.86 43.87 43.84 43.84 5.0K
12:56 43.83 43.83 43.83 43.83 0.1K
12:57 43.83 43.83 43.81 43.81 6.6K
12:58 43.81 43.88 43.81 43.83 2.9K
12:59 44.00 44.02 43.99 44.02 14.5K
13:00 44.02 44.02 43.95 44.02 2.4K
13:01 44.02 44.03 43.96 43.96 10.9K
13:02 44.03 44.03 44.00 44.03 1.4K
13:03 44.08 44.08 44.03 44.07 1.0K
13:04 44.07 44.07 44.04 44.04 1.8K
13:05 44.04 44.04 44.00 44.00 5.1K
13:06 44.00 44.04 44.00 44.04 3.6K
13:07 44.04 44.04 44.04 44.04 0.6K
13:08 44.06 44.07 44.06 44.07 1.0K
13:09 44.09 44.14 44.09 44.14 2.5K
13:10 44.14 44.15 44.14 44.15 0.1K
13:11 44.16 44.16 44.16 44.16 1.8K
13:12 44.16 44.16 44.09 44.09 4.2K
13:13 44.09 44.09 44.09 44.09 0.4K
13:14 44.10 44.10 44.04 44.10 1.1K
13:15 44.10 44.10 44.05 44.05 0.7K
13:16 44.10 44.10 44.10 44.10 0.3K
13:17 44.10 44.12 44.10 44.12 0.5K
13:18 44.12 44.12 44.12 44.12 0.8K
13:19 44.08 44.12 44.06 44.06 2.4K
13:20 44.06 44.06 44.06 44.06 0.1K
13:21 44.09 44.11 44.06 44.06 0.9K
13:22 44.06 44.06 44.04 44.04 1.9K
13:23 44.01 44.01 44.01 44.01 1.8K
13:24 44.01 44.02 43.98 44.00 4.6K
13:25 43.97 44.00 43.96 44.00 0.9K
13:26 44.00 44.00 43.95 43.95 1.3K
13:27 43.95 43.95 43.95 43.95 0.8K
13:28 43.95 43.99 43.95 43.99 2.9K
13:29 43.99 43.99 43.98 43.99 9.0K
13:30 44.01 44.04 44.01 44.04 1.4K
13:31 44.04 44.04 44.04 44.04 0.0K
13:32 44.04 44.04 44.03 44.03 2.1K
13:33 44.03 44.06 44.03 44.06 0.5K
13:34 44.00 44.06 44.00 44.06 3.1K
13:35 44.06 44.06 43.98 43.98 0.7K
13:36 43.98 44.03 43.98 43.99 3.7K
13:37 43.99 44.01 43.99 44.01 0.6K
13:38 44.01 44.01 44.01 44.01 0.5K
13:39 43.98 44.02 43.98 44.02 3.6K
13:40 44.02 44.02 44.02 44.02 0.3K
13:41 44.02 44.02 43.99 43.99 4.0K
13:42 44.00 44.00 43.95 43.97 1.5K
13:43 43.97 43.97 43.93 43.96 2.2K
13:44 43.96 43.96 43.87 43.87 4.1K
13:45 43.87 43.88 43.87 43.88 1.3K
13:46 43.88 43.90 43.86 43.86 0.7K
13:47 43.87 43.94 43.86 43.86 6.3K
13:48 43.90 43.90 43.86 43.90 1.1K
13:49 43.91 43.91 43.91 43.91 7.4K
13:50 43.95 43.95 43.91 43.91 2.4K
13:51 43.92 43.95 43.92 43.95 0.4K
13:52 43.95 44.04 43.95 44.02 9.4K
13:53 44.04 44.06 44.04 44.04 1.6K
13:54 44.04 44.06 44.04 44.06 0.6K
13:55 44.06 44.06 44.04 44.04 3.0K
13:56 44.04 44.04 44.04 44.04 3.2K
13:57 44.07 44.07 44.05 44.06 1.1K
13:58 44.07 44.09 44.07 44.09 3.9K
13:59 44.09 44.15 44.09 44.12 2.1K
14:00 44.15 44.25 44.15 44.22 7.4K
14:01 44.16 44.16 44.16 44.16 3.4K
14:02 44.19 44.19 44.19 44.19 0.5K
14:03 44.16 44.16 44.14 44.16 3.5K
14:04 44.16 44.16 44.16 44.16 0.2K
14:05 44.16 44.16 44.16 44.16 2.6K
14:06 44.16 44.16 44.16 44.16 0.6K
14:07 44.16 44.17 44.16 44.17 0.4K
14:08 44.17 44.17 44.14 44.14 0.4K
14:09 44.12 44.12 44.10 44.10 2.2K
14:10 44.08 44.08 44.03 44.03 0.6K
14:11 44.03 44.03 44.03 44.03 2.7K
14:12 44.03 44.07 43.99 43.99 0.3K
14:13 43.99 44.03 43.99 44.03 0.9K
14:14 44.03 44.03 44.03 44.03 0.6K
14:15 44.03 44.03 43.99 43.99 1.8K
14:16 44.04 44.04 44.00 44.00 2.0K
14:17 44.05 44.11 44.05 44.11 4.5K
14:18 44.11 44.18 44.11 44.18 0.3K
14:19 44.18 44.19 44.17 44.17 1.6K
14:20 44.17 44.22 44.13 44.13 1.7K
14:21 44.22 44.22 44.19 44.19 1.6K
14:22 44.14 44.19 44.14 44.19 1.2K
14:23 44.19 44.19 44.13 44.13 1.4K
14:24 44.13 44.18 44.13 44.13 1.6K
14:25 44.13 44.15 44.13 44.15 2.3K
14:26 44.15 44.24 44.15 44.24 8.2K
14:27 44.27 44.28 44.27 44.28 1.5K
14:28 44.25 44.25 44.24 44.24 2.4K
14:29 44.24 44.24 44.20 44.20 1.6K
14:30 44.22 44.22 44.16 44.16 1.7K
14:31 44.16 44.17 44.16 44.17 1.7K
14:32 44.17 44.18 44.17 44.18 2.7K
14:33 44.18 44.21 44.18 44.21 0.4K
14:34 44.21 44.21 44.17 44.20 2.1K
14:35 44.16 44.20 44.16 44.20 2.0K
14:36 44.20 44.20 44.11 44.11 4.2K
14:37 44.11 44.15 44.11 44.11 1.6K
14:38 44.11 44.15 44.07 44.07 1.9K
14:39 44.07 44.14 44.07 44.14 0.7K
14:40 44.14 44.14 44.08 44.08 2.9K
14:41 44.08 44.09 44.08 44.09 0.6K
14:42 44.09 44.14 44.09 44.14 2.5K
14:43 44.14 44.14 44.14 44.14 0.1K
14:44 44.14 44.14 44.09 44.12 3.6K
14:45 44.12 44.12 44.12 44.12 1.1K
14:46 44.12 44.12 44.00 44.00 4.3K
14:47 44.00 44.04 44.00 44.04 1.0K
14:48 44.04 44.05 44.04 44.05 0.6K
14:49 44.05 44.05 44.05 44.05 0.3K
14:50 44.05 44.09 44.05 44.09 2.5K
14:51 44.08 44.08 44.04 44.07 3.9K
14:52 44.07 44.07 44.03 44.04 1.4K
14:53 44.04 44.05 44.00 44.05 2.0K
14:54 44.07 44.12 44.06 44.09 2.0K
14:55 44.09 44.09 44.09 44.09 0.7K
14:56 44.09 44.09 44.05 44.05 1.1K
14:57 44.05 44.09 44.05 44.09 0.9K
14:58 44.09 44.09 44.07 44.07 1.4K
14:59 44.07 44.07 44.04 44.04 5.2K
15:00 44.04 44.07 44.03 44.07 2.6K
15:01 44.09 44.09 44.08 44.08 4.1K
15:02 44.08 44.11 44.08 44.11 1.4K
15:03 44.12 44.14 44.12 44.14 2.6K
15:04 44.11 44.14 44.11 44.13 1.3K
15:05 44.13 44.13 44.04 44.07 3.5K
15:06 44.07 44.07 44.07 44.07 0.6K
15:07 44.07 44.08 44.06 44.07 1.9K
15:08 44.07 44.07 43.97 43.97 2.8K
15:09 44.03 44.03 43.98 43.98 1.3K
15:10 43.98 44.04 43.98 44.04 2.1K
15:11 43.99 44.04 43.99 44.04 0.5K
15:12 44.02 44.02 43.98 44.02 1.1K
15:13 44.05 44.08 44.05 44.08 4.3K
15:14 44.04 44.05 44.04 44.05 3.0K
15:15 44.00 44.05 44.00 44.01 0.8K
15:16 44.01 44.03 44.01 44.03 0.7K
15:17 44.03 44.06 44.03 44.06 2.8K
15:18 44.06 44.06 44.05 44.05 1.3K
15:19 44.02 44.02 44.02 44.02 1.7K
15:20 44.02 44.02 44.02 44.02 0.3K
15:21 44.02 44.09 44.02 44.09 3.9K
15:22 44.07 44.07 44.04 44.04 1.3K
15:23 44.04 44.07 44.03 44.03 0.9K
15:24 44.03 44.08 44.03 44.04 0.6K
15:25 44.08 44.10 44.08 44.10 2.7K
15:26 44.09 44.11 44.07 44.07 4.1K
15:27 44.04 44.04 44.01 44.04 3.2K
15:28 44.04 44.04 44.01 44.01 0.5K
15:29 44.01 44.01 44.01 44.01 0.1K
15:30 44.04 44.06 44.02 44.02 3.4K
15:31 44.02 44.02 44.02 44.02 3.6K
15:32 44.02 44.07 44.02 44.07 6.2K
15:33 44.07 44.07 44.00 44.00 2.2K
15:34 44.00 44.07 44.00 44.07 2.4K
15:35 44.06 44.07 44.01 44.01 5.9K
15:36 43.98 43.99 43.98 43.99 3.5K
15:37 43.97 44.05 43.97 44.05 5.7K
15:38 44.02 44.06 44.02 44.06 2.1K
15:39 44.06 44.06 43.97 43.97 3.1K
15:40 43.97 44.02 43.97 44.02 1.8K
15:41 44.02 44.05 43.99 43.99 1.6K
15:42 43.99 44.06 43.99 44.06 5.5K
15:43 44.06 44.06 44.01 44.05 2.0K
15:44 44.03 44.11 44.03 44.10 8.6K
15:45 44.11 44.11 44.05 44.05 2.8K
15:46 44.06 44.06 43.98 43.98 4.4K
15:47 44.03 44.03 44.00 44.00 4.8K
15:48 44.00 44.06 44.00 44.06 4.1K
15:49 44.03 44.06 44.02 44.06 1.8K
15:50 44.03 44.08 44.03 44.06 3.8K
15:51 44.06 44.06 43.94 43.96 7.3K
15:52 43.94 44.03 43.94 44.00 6.3K
15:53 44.00 44.06 44.00 44.06 3.2K
15:54 44.03 44.06 44.03 44.05 5.4K
15:55 44.06 44.07 44.04 44.05 12.1K
15:56 44.02 44.02 43.94 43.97 16.3K
15:57 44.01 44.02 43.99 44.00 9.8K
15:58 44.04 44.07 44.04 44.05 13.1K
15:59 44.05 44.06 44.01 44.01 28.0K
16:00 44.01 45.00 43.96 43.98 90.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available