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 42.53 45.26 41.99 42.75 130.1K
09:32 42.74 43.24 42.74 43.24 11.5K
09:33 43.33 43.33 43.23 43.23 16.5K
09:34 43.17 43.17 43.16 43.16 17.4K
09:35 43.02 43.02 42.71 42.71 8.5K
09:36 42.70 42.73 42.70 42.73 1.9K
09:37 42.95 43.10 42.95 43.09 6.8K
09:38 43.23 43.36 43.23 43.23 4.9K
09:39 43.23 43.23 43.20 43.21 1.1K
09:40 43.06 43.40 43.06 43.35 10.3K
09:41 43.34 43.51 43.34 43.48 4.0K
09:42 43.33 43.56 43.31 43.56 15.9K
09:43 43.56 43.56 43.49 43.49 1.2K
09:44 43.55 43.55 43.42 43.51 6.4K
09:45 43.56 43.60 43.54 43.59 3.6K
09:46 43.74 43.74 43.71 43.71 10.1K
09:47 43.71 43.71 43.68 43.68 3.4K
09:48 43.74 43.90 43.69 43.90 12.2K
09:49 43.90 43.90 43.86 43.90 5.2K
09:50 43.90 43.91 43.75 43.83 22.4K
09:51 43.78 43.78 43.60 43.62 6.0K
09:52 43.62 43.62 43.60 43.62 3.0K
09:53 43.62 43.69 43.62 43.69 2.1K
09:54 43.76 43.76 43.69 43.69 1.8K
09:55 43.67 43.67 43.64 43.64 1.8K
09:56 43.68 43.71 43.64 43.64 8.9K
09:57 43.64 43.69 43.64 43.69 3.1K
09:58 43.68 43.87 43.68 43.87 6.7K
09:59 43.81 43.81 43.72 43.72 2.5K
10:00 43.70 43.81 43.69 43.81 8.8K
10:01 43.81 43.81 43.68 43.68 6.9K
10:02 43.70 43.70 43.70 43.70 0.3K
10:03 43.71 43.71 43.67 43.67 1.1K
10:04 43.68 43.76 43.68 43.76 9.6K
10:05 43.77 43.79 43.68 43.68 2.4K
10:06 43.74 43.75 43.68 43.71 4.3K
10:07 43.69 43.70 43.68 43.70 0.9K
10:08 43.70 43.72 43.57 43.58 11.2K
10:09 43.57 43.61 43.57 43.61 4.7K
10:10 43.65 43.66 43.60 43.63 3.4K
10:11 43.63 43.63 43.53 43.56 6.4K
10:12 43.56 43.58 43.50 43.50 3.6K
10:13 43.50 43.63 43.50 43.60 37.2K
10:14 43.60 43.69 43.60 43.69 5.2K
10:15 43.69 43.69 43.68 43.68 2.9K
10:16 43.68 43.68 43.55 43.55 2.9K
10:17 43.54 43.69 43.54 43.66 8.0K
10:18 43.66 43.66 43.66 43.66 1.4K
10:19 43.69 43.74 43.69 43.70 4.6K
10:20 43.78 43.85 43.78 43.80 7.3K
10:21 43.83 43.83 43.77 43.77 7.3K
10:22 43.77 43.81 43.77 43.81 1.7K
10:23 43.79 43.79 43.78 43.78 5.1K
10:24 43.79 43.79 43.68 43.68 1.7K
10:25 43.68 43.68 43.52 43.52 4.3K
10:26 43.49 43.50 43.37 43.44 6.0K
10:27 43.41 43.42 43.41 43.41 2.1K
10:28 43.38 43.38 43.23 43.23 12.7K
10:29 43.23 43.23 43.05 43.05 13.0K
10:30 43.05 43.05 42.84 42.93 3.4K
10:31 42.93 42.93 42.82 42.82 2.6K
10:32 42.76 42.78 42.67 42.74 12.2K
10:33 42.74 42.80 42.74 42.80 1.2K
10:34 42.71 42.71 42.62 42.62 4.0K
10:35 42.74 42.74 42.67 42.67 0.5K
10:36 42.67 42.70 42.66 42.67 2.5K
10:37 42.40 42.49 42.40 42.49 6.1K
10:38 42.49 42.58 42.49 42.58 3.2K
10:39 42.72 42.94 42.72 42.83 15.2K
10:40 42.83 42.84 42.83 42.84 1.0K
10:41 42.84 42.95 42.83 42.88 2.4K
10:42 42.88 42.88 42.87 42.87 3.3K
10:43 42.76 42.76 42.63 42.64 3.6K
10:44 42.64 42.64 42.48 42.48 4.4K
10:45 42.48 42.52 42.48 42.51 2.5K
10:46 42.51 42.59 42.44 42.51 1.5K
10:47 42.64 42.67 42.61 42.62 9.1K
10:48 42.62 42.66 42.62 42.66 9.1K
10:49 42.58 42.65 42.58 42.64 3.6K
10:50 42.64 42.64 42.55 42.55 1.0K
10:51 42.63 42.91 42.57 42.91 38.9K
10:52 42.80 42.91 42.79 42.79 7.1K
10:53 42.76 42.89 42.76 42.80 5.3K
10:54 42.88 42.94 42.88 42.94 1.5K
10:55 42.94 42.98 42.86 42.91 2.2K
10:56 42.91 43.03 42.91 43.03 5.6K
10:57 43.03 43.04 42.98 43.04 6.4K
10:58 43.09 43.09 43.09 43.09 4.4K
10:59 43.09 43.09 43.09 43.09 2.3K
11:00 43.09 43.09 42.92 42.93 12.5K
11:01 43.00 43.04 43.00 43.04 1.0K
11:02 43.19 43.25 43.16 43.16 4.4K
11:03 43.26 43.26 43.25 43.25 8.6K
11:04 43.31 43.32 43.26 43.26 9.3K
11:05 43.26 43.26 43.09 43.09 4.9K
11:06 43.13 43.34 43.12 43.34 6.2K
11:07 43.26 43.33 43.26 43.26 0.7K
11:08 43.26 43.31 43.25 43.31 0.6K
11:09 43.25 43.31 43.25 43.25 0.6K
11:10 43.25 43.29 43.21 43.23 5.7K
11:11 43.18 43.21 43.14 43.15 7.5K
11:12 43.20 43.20 43.20 43.20 3.3K
11:13 43.20 43.29 43.20 43.29 10.6K
11:14 43.29 43.31 43.29 43.31 1.2K
11:15 43.31 43.31 43.11 43.15 16.4K
11:16 43.12 43.15 43.08 43.15 11.3K
11:17 43.17 43.17 43.08 43.08 8.9K
11:18 43.08 43.08 42.98 42.98 1.3K
11:19 42.98 42.99 42.98 42.99 0.6K
11:20 42.99 42.99 42.89 42.89 2.3K
11:21 42.83 42.89 42.81 42.81 1.8K
11:22 42.78 42.78 42.71 42.71 6.9K
11:23 42.71 42.73 42.69 42.73 9.0K
11:24 42.73 42.74 42.72 42.74 3.0K
11:25 42.70 42.70 42.68 42.68 2.2K
11:26 42.68 42.68 42.63 42.66 6.1K
11:27 42.66 42.75 42.66 42.75 5.2K
11:28 42.75 42.75 42.72 42.72 1.0K
11:29 42.67 42.70 42.65 42.65 3.0K
11:30 42.65 42.70 42.64 42.67 1.1K
11:31 42.75 42.75 42.71 42.71 4.1K
11:32 42.71 42.71 42.71 42.71 0.2K
11:33 42.71 42.71 42.69 42.69 1.7K
11:34 42.68 42.68 42.65 42.65 1.7K
11:35 42.62 42.62 42.56 42.56 5.2K
11:36 42.54 42.59 42.53 42.53 8.8K
11:37 42.53 42.73 42.53 42.73 6.8K
11:38 42.73 42.73 42.68 42.68 0.9K
11:39 42.68 42.73 42.62 42.62 3.2K
11:40 42.62 42.72 42.62 42.72 1.6K
11:41 42.67 42.72 42.67 42.72 0.7K
11:42 42.70 42.70 42.65 42.65 2.3K
11:43 42.70 42.70 42.70 42.70 3.8K
11:44 42.70 42.73 42.70 42.73 1.2K
11:45 42.82 42.82 42.78 42.81 2.3K
11:46 42.81 42.81 42.75 42.75 2.3K
11:47 42.75 42.76 42.75 42.76 1.9K
11:48 42.76 42.77 42.76 42.77 0.5K
11:49 42.75 42.81 42.75 42.79 6.2K
11:50 42.79 42.79 42.79 42.79 0.8K
11:51 42.79 42.79 42.76 42.79 0.8K
11:52 42.78 42.78 42.78 42.78 0.7K
11:53 42.63 42.64 42.55 42.55 6.5K
11:54 42.55 42.63 42.48 42.63 5.2K
11:55 42.63 42.66 42.63 42.66 0.5K
11:56 42.66 42.68 42.66 42.68 1.0K
11:57 42.70 42.72 42.70 42.72 4.2K
11:58 42.67 42.73 42.67 42.73 3.1K
11:59 42.73 42.80 42.68 42.80 6.4K
12:00 42.80 42.80 42.78 42.78 0.9K
12:01 42.79 42.84 42.79 42.84 1.9K
12:02 42.80 42.80 42.80 42.80 1.0K
12:03 42.79 42.79 42.73 42.73 3.6K
12:04 42.73 42.73 42.69 42.73 1.3K
12:05 42.74 42.74 42.74 42.74 0.9K
12:06 42.74 42.74 42.72 42.74 0.9K
12:07 42.74 42.74 42.74 42.74 1.2K
12:08 42.74 42.76 42.74 42.76 5.3K
12:09 42.75 42.80 42.75 42.78 4.1K
12:10 42.78 42.82 42.78 42.82 8.0K
12:11 42.82 42.83 42.80 42.82 1.2K
12:12 42.83 42.83 42.82 42.82 1.1K
12:13 42.82 42.82 42.82 42.82 0.2K
12:14 42.82 42.86 42.82 42.86 2.2K
12:15 42.79 42.80 42.73 42.73 6.6K
12:16 42.69 42.90 42.69 42.90 5.6K
12:17 42.90 42.90 42.90 42.90 1.4K
12:18 42.86 42.94 42.86 42.94 1.8K
12:19 42.94 42.94 42.90 42.90 1.3K
12:20 42.92 42.92 42.92 42.92 0.4K
12:21 42.92 42.92 42.92 42.92 0.3K
12:22 42.92 42.92 42.81 42.81 2.3K
12:23 42.77 42.81 42.77 42.81 0.4K
12:24 42.77 42.77 42.77 42.77 0.7K
12:25 42.77 42.77 42.71 42.71 0.5K
12:26 42.72 42.72 42.66 42.66 5.9K
12:27 42.62 42.65 42.61 42.63 21.8K
12:28 42.65 42.70 42.65 42.70 2.8K
12:29 42.75 42.75 42.70 42.70 7.7K
12:30 42.64 42.65 42.61 42.65 12.4K
12:31 42.65 42.72 42.65 42.71 4.8K
12:32 42.71 42.75 42.71 42.75 1.9K
12:33 42.75 42.75 42.74 42.74 0.2K
12:34 42.74 42.74 42.51 42.54 18.2K
12:35 42.61 42.61 42.58 42.61 5.4K
12:36 42.59 42.67 42.59 42.60 6.0K
12:37 42.65 42.69 42.65 42.69 2.4K
12:38 42.69 42.71 42.69 42.71 1.1K
12:39 42.71 42.71 42.68 42.68 8.1K
12:40 42.68 42.68 42.60 42.60 14.6K
12:41 42.60 42.60 42.60 42.60 0.4K
12:42 42.57 42.57 42.54 42.55 3.5K
12:43 42.55 42.55 42.52 42.52 8.3K
12:44 42.59 42.60 42.59 42.60 2.6K
12:45 42.60 42.60 42.60 42.60 0.0K
12:46 42.65 42.65 42.59 42.64 7.7K
12:47 42.64 42.64 42.64 42.64 0.7K
12:48 42.64 42.71 42.64 42.70 6.7K
12:49 42.70 42.70 42.68 42.68 1.1K
12:50 42.67 42.72 42.67 42.72 1.5K
12:51 42.72 42.72 42.72 42.72 0.4K
12:52 42.64 42.66 42.64 42.66 19.7K
12:53 42.66 42.67 42.62 42.62 4.9K
12:54 42.63 42.65 42.61 42.64 5.7K
12:55 42.64 42.64 42.64 42.64 1.0K
12:56 42.63 42.67 42.61 42.67 4.9K
12:57 42.67 42.67 42.66 42.67 1.4K
12:58 42.67 42.67 42.60 42.66 12.8K
12:59 42.68 42.68 42.64 42.67 1.2K
13:00 42.69 42.71 42.68 42.71 3.6K
13:01 42.71 42.78 42.71 42.78 5.1K
13:02 42.78 42.83 42.78 42.83 1.5K
13:03 42.82 42.86 42.82 42.86 2.4K
13:04 42.87 42.88 42.82 42.82 6.8K
13:05 42.78 42.86 42.78 42.86 4.5K
13:06 42.86 42.86 42.86 42.86 0.3K
13:07 42.86 42.86 42.86 42.86 0.6K
13:08 42.91 42.95 42.91 42.94 2.3K
13:09 42.94 42.94 42.90 42.90 1.3K
13:10 42.90 43.09 42.90 43.09 32.7K
13:11 43.06 43.06 43.02 43.02 8.4K
13:12 43.01 43.03 43.01 43.03 2.8K
13:13 43.03 43.03 42.93 42.93 13.1K
13:14 42.95 42.95 42.93 42.93 10.6K
13:15 42.95 43.08 42.95 43.08 32.1K
13:16 43.05 43.05 42.99 43.01 9.3K
13:17 43.01 43.06 42.99 42.99 18.9K
13:18 43.02 43.02 42.97 43.01 14.6K
13:19 43.01 43.01 42.96 43.01 16.4K
13:20 43.01 43.01 42.94 42.97 4.8K
13:21 42.93 42.93 42.81 42.81 5.5K
13:22 42.81 42.82 42.81 42.82 1.9K
13:23 42.82 42.82 42.82 42.82 0.2K
13:24 42.80 42.80 42.77 42.77 3.2K
13:25 42.79 42.79 42.68 42.68 1.7K
13:26 42.72 42.75 42.69 42.75 1.7K
13:27 42.74 42.74 42.71 42.74 3.0K
13:28 42.74 42.74 42.71 42.73 0.7K
13:29 42.75 42.75 42.75 42.75 4.2K
13:30 42.75 42.75 42.73 42.75 3.9K
13:31 42.76 42.80 42.76 42.77 2.2K
13:32 42.77 42.83 42.77 42.83 2.6K
13:33 42.83 42.83 42.83 42.83 0.2K
13:34 42.79 42.79 42.79 42.79 0.6K
13:35 42.79 42.79 42.79 42.79 1.5K
13:36 42.97 43.12 42.97 43.08 86.9K
13:37 43.08 43.15 43.08 43.15 1.3K
13:38 43.15 43.15 43.15 43.15 0.3K
13:39 43.15 43.16 43.15 43.16 0.4K
13:40 43.16 43.16 43.16 43.16 0.6K
13:41 43.16 43.16 43.08 43.08 7.9K
13:42 43.08 43.08 43.07 43.07 2.0K
13:43 43.07 43.10 43.07 43.10 1.7K
13:44 43.10 43.11 43.07 43.11 1.6K
13:45 43.11 43.11 43.07 43.07 0.4K
13:46 43.07 43.14 43.07 43.14 4.9K
13:47 43.14 43.14 43.12 43.14 2.1K
13:48 43.14 43.21 43.14 43.19 12.3K
13:49 43.22 43.26 43.22 43.26 1.8K
13:50 43.26 43.26 43.22 43.22 0.3K
13:51 43.22 43.25 43.22 43.25 1.9K
13:52 43.22 43.22 43.20 43.20 1.4K
13:53 43.20 43.26 43.20 43.26 2.7K
13:54 43.25 43.25 43.25 43.25 3.4K
13:55 43.25 43.25 43.23 43.24 5.8K
13:56 43.24 43.26 43.24 43.26 1.1K
13:57 43.26 43.26 43.26 43.26 2.2K
13:58 43.26 43.27 43.26 43.27 0.5K
13:59 43.24 43.27 43.24 43.24 1.4K
14:00 43.27 43.38 43.27 43.37 5.6K
14:01 43.37 43.38 43.37 43.38 1.4K
14:02 43.38 43.39 43.35 43.39 3.5K
14:03 43.39 43.39 43.36 43.37 4.6K
14:04 43.41 43.47 43.41 43.47 16.5K
14:05 43.49 43.49 43.49 43.49 1.2K
14:06 43.45 43.49 43.45 43.49 0.4K
14:07 43.49 43.49 43.49 43.49 1.2K
14:08 43.48 43.55 43.48 43.55 1.8K
14:09 43.55 43.55 43.55 43.55 1.5K
14:10 43.55 43.58 43.53 43.53 6.9K
14:11 43.50 43.51 43.50 43.51 0.6K
14:12 43.48 43.52 43.48 43.52 3.9K
14:13 43.52 43.52 43.48 43.49 4.1K
14:14 43.50 43.56 43.49 43.56 8.7K
14:15 43.57 43.60 43.57 43.60 1.8K
14:16 43.60 43.65 43.60 43.62 2.4K
14:17 43.63 43.63 43.53 43.55 4.4K
14:18 43.55 43.57 43.55 43.57 2.6K
14:19 43.57 43.57 43.55 43.55 1.3K
14:20 43.59 43.59 43.57 43.57 4.9K
14:21 43.57 43.57 43.56 43.56 0.8K
14:22 43.60 43.60 43.46 43.46 6.4K
14:23 43.46 43.48 43.46 43.47 1.2K
14:24 43.46 43.51 43.46 43.51 2.7K
14:25 43.51 43.51 43.49 43.49 9.4K
14:26 43.49 43.51 43.49 43.51 0.9K
14:27 43.51 43.52 43.48 43.48 0.5K
14:28 43.48 43.48 43.36 43.36 7.1K
14:29 43.30 43.31 43.30 43.31 2.4K
14:30 43.31 43.35 43.31 43.35 2.1K
14:31 43.35 43.42 43.35 43.36 1.9K
14:32 43.41 43.41 43.36 43.36 1.8K
14:33 43.36 43.39 43.36 43.36 1.6K
14:34 43.39 43.39 43.39 43.39 0.8K
14:35 43.36 43.36 43.33 43.34 1.7K
14:36 43.32 43.35 43.32 43.35 3.3K
14:37 43.37 43.38 43.35 43.38 1.3K
14:38 43.38 43.40 43.38 43.40 5.3K
14:39 43.41 43.41 43.41 43.41 0.6K
14:40 43.43 43.44 43.43 43.43 1.9K
14:41 43.42 43.51 43.42 43.51 5.0K
14:42 43.44 43.47 43.44 43.47 2.3K
14:43 43.47 43.52 43.47 43.52 0.5K
14:44 43.52 43.57 43.47 43.56 2.9K
14:45 43.54 43.54 43.54 43.54 0.8K
14:46 43.54 43.57 43.54 43.54 1.3K
14:47 43.57 43.57 43.51 43.54 2.8K
14:48 43.54 43.56 43.54 43.54 1.2K
14:49 43.54 43.57 43.54 43.56 3.5K
14:50 43.56 43.56 43.48 43.49 5.4K
14:51 43.49 43.52 43.49 43.52 2.5K
14:52 43.52 43.54 43.52 43.54 3.2K
14:53 43.51 43.51 43.46 43.48 3.6K
14:54 43.48 43.48 43.44 43.44 1.7K
14:55 43.45 43.45 43.45 43.45 1.2K
14:56 43.44 43.45 43.39 43.39 3.3K
14:57 43.37 43.37 43.32 43.35 1.6K
14:58 43.32 43.35 43.32 43.32 1.6K
14:59 43.31 43.37 43.31 43.37 3.8K
15:00 43.34 43.36 43.33 43.33 8.7K
15:01 43.33 43.35 43.31 43.35 1.8K
15:02 43.35 43.36 43.33 43.36 2.0K
15:03 43.36 43.41 43.33 43.38 10.3K
15:04 43.38 43.38 43.38 43.38 0.3K
15:05 43.38 43.38 43.37 43.37 2.2K
15:06 43.38 43.38 43.31 43.35 9.9K
15:07 43.35 43.39 43.35 43.39 2.5K
15:08 43.39 43.41 43.39 43.41 1.0K
15:09 43.41 43.44 43.41 43.43 11.1K
15:10 43.43 43.45 43.43 43.45 1.2K
15:11 43.45 43.45 43.35 43.39 3.7K
15:12 43.35 43.38 43.35 43.38 2.4K
15:13 43.38 43.39 43.38 43.39 2.0K
15:14 43.37 43.37 43.37 43.37 1.7K
15:15 43.39 43.39 43.38 43.38 2.8K
15:16 43.37 43.39 43.35 43.35 2.7K
15:17 43.37 43.37 43.35 43.37 2.2K
15:18 43.37 43.37 43.33 43.33 4.7K
15:19 43.35 43.41 43.33 43.41 6.9K
15:20 43.41 43.44 43.41 43.44 1.8K
15:21 43.42 43.44 43.40 43.40 9.6K
15:22 43.40 43.41 43.40 43.41 1.6K
15:23 43.41 43.41 43.38 43.38 4.5K
15:24 43.38 43.38 43.38 43.38 1.2K
15:25 43.36 43.36 43.35 43.35 5.9K
15:26 43.30 43.34 43.30 43.30 3.8K
15:27 43.32 43.35 43.30 43.35 2.4K
15:28 43.36 43.36 43.30 43.30 8.4K
15:29 43.32 43.32 43.30 43.30 2.5K
15:30 43.31 43.37 43.30 43.37 11.1K
15:31 43.35 43.37 43.35 43.35 2.1K
15:32 43.35 43.38 43.35 43.38 4.6K
15:33 43.39 43.39 43.38 43.38 3.0K
15:34 43.39 43.39 43.30 43.30 5.3K
15:35 43.34 43.34 43.30 43.33 3.0K
15:36 43.34 43.34 43.32 43.32 3.8K
15:37 43.34 43.37 43.33 43.36 15.9K
15:38 43.36 43.42 43.36 43.42 3.4K
15:39 43.47 43.47 43.41 43.44 5.3K
15:40 43.44 43.44 43.41 43.42 2.9K
15:41 43.42 43.43 43.41 43.42 4.5K
15:42 43.43 43.43 43.39 43.41 2.7K
15:43 43.41 43.43 43.39 43.39 7.2K
15:44 43.39 43.41 43.39 43.39 1.5K
15:45 43.39 43.41 43.39 43.41 7.0K
15:46 43.41 43.41 43.39 43.39 8.0K
15:47 43.46 43.48 43.44 43.46 12.7K
15:48 43.46 43.48 43.46 43.46 10.7K
15:49 43.46 43.49 43.46 43.48 4.6K
15:50 43.48 43.54 43.48 43.51 9.2K
15:51 43.48 43.52 43.48 43.50 15.5K
15:52 43.48 43.48 43.45 43.47 9.8K
15:53 43.47 43.47 43.42 43.44 12.9K
15:54 43.44 43.51 43.43 43.51 14.0K
15:55 43.50 43.57 43.49 43.56 19.5K
15:56 43.56 43.56 43.51 43.53 22.9K
15:57 43.56 43.56 43.46 43.47 25.5K
15:58 43.49 43.49 43.39 43.42 29.2K
15:59 43.42 43.42 43.36 43.38 52.9K
16:00 43.41 43.49 43.14 43.49 2,187.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available