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 42.27 42.27 41.75 42.27 8.4K
09:32 42.29 42.66 42.29 42.66 17.5K
09:33 42.64 42.64 42.55 42.60 5.9K
09:34 42.65 42.82 42.65 42.73 6.4K
09:35 42.73 42.73 42.49 42.49 5.1K
09:36 42.49 42.49 42.48 42.48 1.5K
09:37 42.52 42.55 42.50 42.55 7.1K
09:38 42.55 42.55 42.42 42.51 5.6K
09:39 42.56 42.56 42.50 42.50 1.1K
09:40 42.50 42.51 42.45 42.45 4.8K
09:41 42.33 42.39 42.33 42.39 3.6K
09:42 42.39 42.39 42.39 42.39 0.7K
09:43 42.39 42.49 42.39 42.48 16.0K
09:44 42.48 42.48 42.41 42.41 4.8K
09:45 42.49 42.53 42.49 42.50 11.6K
09:46 42.50 42.51 42.47 42.47 6.1K
09:47 42.43 42.46 42.41 42.41 6.9K
09:48 42.41 42.41 42.37 42.37 1.5K
09:49 42.43 42.48 42.43 42.48 4.2K
09:50 42.49 42.49 42.47 42.47 2.5K
09:51 42.43 42.50 42.43 42.46 2.7K
09:52 42.46 42.46 42.46 42.46 0.1K
09:53 42.48 42.48 42.48 42.48 2.0K
09:54 42.48 42.51 42.48 42.51 1.3K
09:55 42.51 42.51 42.30 42.30 8.2K
09:56 42.30 42.33 42.27 42.33 4.1K
09:57 42.33 42.33 42.25 42.25 0.8K
09:58 42.25 42.25 42.23 42.24 1.8K
09:59 42.24 42.30 42.19 42.30 1.7K
10:00 42.25 42.28 42.20 42.25 2.3K
10:01 42.25 42.26 42.25 42.26 5.8K
10:02 42.26 42.30 42.26 42.30 0.9K
10:03 42.25 42.25 42.25 42.25 5.4K
10:04 42.25 42.25 42.25 42.25 0.3K
10:05 42.25 42.25 42.21 42.22 2.4K
10:06 42.26 42.30 42.26 42.30 13.6K
10:07 42.27 42.27 42.25 42.25 5.0K
10:08 42.25 42.33 42.25 42.31 4.7K
10:09 42.31 42.31 42.29 42.29 6.8K
10:10 42.28 42.28 42.28 42.28 3.5K
10:11 42.25 42.33 42.24 42.32 7.8K
10:12 42.32 42.33 42.30 42.30 0.9K
10:13 42.30 42.32 42.26 42.26 6.8K
10:14 42.26 42.27 42.22 42.27 2.9K
10:15 42.27 42.27 42.27 42.27 0.9K
10:16 42.27 42.27 42.27 42.27 1.3K
10:17 42.31 42.44 42.31 42.44 7.2K
10:18 42.44 42.44 42.35 42.35 5.7K
10:19 42.35 42.35 42.35 42.35 0.5K
10:20 42.35 42.35 42.35 42.35 0.1K
10:21 42.36 42.36 42.29 42.29 8.5K
10:22 42.29 42.30 42.24 42.24 1.6K
10:23 42.30 42.33 42.30 42.32 4.4K
10:24 42.36 42.36 42.26 42.32 2.9K
10:25 42.36 42.39 42.36 42.39 5.2K
10:26 42.39 42.40 42.35 42.39 4.9K
10:27 42.39 42.39 42.35 42.35 8.2K
10:28 42.36 42.36 42.36 42.36 1.2K
10:29 42.34 42.36 42.32 42.36 1.9K
10:30 42.33 42.40 42.33 42.40 3.9K
10:31 42.37 42.37 42.33 42.37 9.0K
10:32 42.33 42.33 42.32 42.32 3.5K
10:33 42.32 42.32 42.31 42.31 1.0K
10:34 42.31 42.45 42.31 42.45 11.2K
10:35 42.49 42.49 42.44 42.48 5.6K
10:36 42.46 42.46 42.43 42.45 3.9K
10:37 42.42 42.48 42.42 42.48 4.8K
10:38 42.48 42.54 42.46 42.54 13.5K
10:39 42.54 42.55 42.52 42.52 10.7K
10:40 42.54 42.60 42.54 42.59 18.1K
10:41 42.58 42.58 42.56 42.58 2.3K
10:42 42.58 42.58 42.54 42.54 18.1K
10:43 42.54 42.55 42.54 42.55 0.7K
10:44 42.56 42.56 42.54 42.56 4.0K
10:45 42.56 42.58 42.55 42.58 12.6K
10:46 42.55 42.63 42.55 42.63 9.3K
10:47 42.64 42.64 42.57 42.58 16.7K
10:48 42.57 42.59 42.57 42.57 30.1K
10:49 42.58 42.59 42.58 42.59 1.5K
10:50 42.55 42.55 42.51 42.51 5.8K
10:51 42.52 42.52 42.50 42.50 0.7K
10:52 42.54 42.54 42.48 42.48 0.4K
10:53 42.48 42.54 42.48 42.54 3.0K
10:54 42.54 42.54 42.48 42.53 4.0K
10:55 42.56 42.56 42.55 42.55 3.2K
10:56 42.54 42.57 42.54 42.57 3.7K
10:57 42.57 42.57 42.51 42.53 4.0K
10:58 42.53 42.53 42.42 42.42 3.1K
10:59 42.47 42.47 42.47 42.47 0.5K
11:00 42.46 42.48 42.44 42.44 6.5K
11:01 42.44 42.45 42.43 42.44 1.5K
11:02 42.46 42.47 42.46 42.47 0.5K
11:03 42.46 42.46 42.46 42.46 0.5K
11:04 42.29 42.29 42.29 42.29 5.8K
11:05 42.29 42.32 42.29 42.32 0.3K
11:06 42.32 42.32 42.21 42.21 2.9K
11:07 42.21 42.24 42.21 42.24 0.7K
11:08 42.22 42.22 42.09 42.09 4.7K
11:09 42.08 42.08 42.01 42.03 6.5K
11:10 42.03 42.03 41.96 41.96 2.2K
11:11 41.96 42.07 41.96 42.03 11.2K
11:12 42.02 42.02 42.00 42.00 1.2K
11:13 42.02 42.02 42.02 42.02 3.1K
11:14 42.03 42.04 41.99 42.02 1.9K
11:15 41.99 42.03 41.99 42.03 7.5K
11:16 42.03 42.03 41.99 41.99 10.7K
11:17 42.03 42.04 41.99 42.02 1.3K
11:18 42.04 42.04 42.02 42.03 2.9K
11:19 42.03 42.03 42.03 42.03 0.7K
11:20 42.03 42.03 42.03 42.03 0.3K
11:21 42.06 42.06 42.03 42.03 0.8K
11:22 42.03 42.06 42.02 42.02 1.1K
11:23 42.03 42.03 42.03 42.03 0.8K
11:24 42.03 42.03 41.98 41.98 3.6K
11:25 41.97 42.00 41.97 42.00 1.7K
11:26 42.00 42.00 41.94 41.95 3.5K
11:27 41.95 41.95 41.95 41.95 0.5K
11:28 41.95 41.95 41.95 41.95 1.0K
11:29 41.95 42.00 41.92 42.00 11.4K
11:30 42.00 42.03 42.00 42.00 5.7K
11:31 42.00 42.00 41.99 41.99 1.6K
11:32 42.01 42.01 41.97 41.97 0.6K
11:33 41.99 42.04 41.99 42.00 2.7K
11:34 42.00 42.01 42.00 42.00 2.0K
11:35 42.00 42.14 42.00 42.14 13.0K
11:36 42.12 42.16 42.12 42.16 1.3K
11:37 42.16 42.19 42.16 42.19 1.1K
11:38 42.19 42.19 42.17 42.17 0.9K
11:39 42.17 42.17 42.12 42.15 7.2K
11:40 42.12 42.15 42.12 42.13 2.1K
11:41 42.13 42.13 42.13 42.13 0.3K
11:42 42.13 42.13 42.12 42.13 1.5K
11:43 42.13 42.13 42.08 42.08 3.3K
11:44 42.06 42.06 42.05 42.05 0.7K
11:45 42.05 42.06 42.05 42.06 1.6K
11:46 42.06 42.06 42.06 42.06 1.2K
11:47 42.06 42.06 42.06 42.06 0.7K
11:48 42.06 42.07 42.06 42.07 3.1K
11:49 42.07 42.08 42.07 42.08 0.3K
11:50 42.08 42.08 42.05 42.05 1.4K
11:51 42.04 42.06 42.04 42.06 0.2K
11:52 42.06 42.06 42.04 42.06 0.3K
11:53 42.06 42.08 42.06 42.06 4.6K
11:54 42.06 42.06 42.05 42.05 3.5K
11:55 42.05 42.06 42.04 42.06 1.9K
11:56 42.06 42.06 42.06 42.06 4.2K
11:57 42.06 42.06 42.06 42.06 0.3K
11:58 42.03 42.04 42.03 42.04 1.8K
11:59 42.06 42.08 42.06 42.08 11.3K
12:00 42.09 42.17 42.09 42.17 5.0K
12:01 42.17 42.19 42.17 42.19 0.9K
12:02 42.19 42.20 42.19 42.19 2.4K
12:03 42.19 42.19 42.19 42.19 0.1K
12:04 42.21 42.21 42.21 42.21 0.5K
12:05 42.21 42.21 42.16 42.18 3.4K
12:06 42.18 42.20 42.18 42.18 1.9K
12:07 42.18 42.18 42.13 42.16 3.1K
12:08 42.16 42.18 42.16 42.18 7.7K
12:09 42.20 42.21 42.20 42.21 1.4K
12:10 42.21 42.21 42.21 42.21 1.3K
12:11 42.16 42.16 42.16 42.16 1.6K
12:12 42.13 42.13 42.13 42.13 0.9K
12:13 42.13 42.14 42.13 42.14 0.6K
12:14 42.14 42.14 42.14 42.14 0.2K
12:15 42.12 42.12 42.10 42.10 2.2K
12:16 42.10 42.11 42.10 42.11 0.6K
12:17 42.10 42.10 42.10 42.10 0.4K
12:18 42.06 42.06 42.05 42.05 2.6K
12:19 42.05 42.06 42.01 42.02 3.0K
12:20 42.02 42.04 42.00 42.00 3.3K
12:21 42.02 42.02 42.00 42.02 6.4K
12:22 42.02 42.02 42.02 42.02 0.3K
12:23 42.02 42.02 42.02 42.02 0.1K
12:24 42.02 42.04 42.02 42.04 1.8K
12:25 42.04 42.04 42.04 42.04 0.5K
12:26 42.04 42.04 42.04 42.04 0.8K
12:27 42.04 42.04 42.03 42.03 0.5K
12:28 42.06 42.07 42.05 42.07 3.2K
12:29 42.07 42.07 42.07 42.07 0.2K
12:30 42.09 42.09 42.07 42.07 5.9K
12:31 42.07 42.07 42.06 42.06 0.6K
12:32 42.06 42.06 42.05 42.05 1.9K
12:33 42.05 42.05 42.02 42.03 2.6K
12:34 42.03 42.03 42.01 42.01 2.4K
12:35 42.01 42.01 41.99 42.01 1.5K
12:36 42.01 42.01 41.95 41.95 3.6K
12:37 41.95 41.95 41.94 41.94 1.0K
12:38 41.94 42.00 41.94 42.00 1.7K
12:39 42.00 42.00 41.97 41.97 0.4K
12:40 41.97 41.97 41.96 41.96 2.3K
12:41 41.99 42.03 41.92 42.03 2.5K
12:42 42.00 42.03 42.00 42.02 2.8K
12:43 42.02 42.03 42.02 42.03 1.2K
12:44 42.03 42.03 42.03 42.03 1.1K
12:45 42.04 42.04 42.00 42.00 2.4K
12:46 42.00 42.10 42.00 42.10 27.5K
12:47 42.05 42.05 42.05 42.05 1.6K
12:48 42.05 42.09 42.05 42.09 0.2K
12:49 42.09 42.09 42.09 42.09 0.1K
12:50 42.09 42.09 42.09 42.09 0.3K
12:51 42.09 42.09 42.09 42.09 0.3K
12:52 42.09 42.09 42.09 42.09 0.3K
12:53 42.09 42.09 42.06 42.06 0.3K
12:54 41.97 41.97 41.96 41.96 3.8K
12:55 41.96 41.97 41.95 41.95 0.6K
12:56 41.95 41.95 41.95 41.95 0.2K
12:57 41.95 41.95 41.92 41.92 3.0K
12:58 41.93 41.93 41.93 41.93 0.3K
12:59 41.93 41.93 41.90 41.90 2.1K
13:00 41.90 41.92 41.90 41.92 1.9K
13:01 41.92 41.92 41.92 41.92 0.2K
13:02 41.92 41.92 41.92 41.92 0.3K
13:03 41.97 42.00 41.97 42.00 1.4K
13:04 42.00 42.00 42.00 42.00 0.6K
13:05 42.01 42.01 41.99 41.99 3.7K
13:06 41.99 41.99 41.97 41.97 1.2K
13:07 41.94 41.94 41.91 41.91 5.4K
13:08 41.90 41.90 41.90 41.90 0.9K
13:09 41.90 41.91 41.90 41.91 0.6K
13:10 41.91 41.92 41.91 41.92 0.3K
13:11 41.92 41.92 41.88 41.88 2.9K
13:12 41.88 41.88 41.88 41.88 0.3K
13:13 41.91 41.95 41.91 41.95 2.5K
13:14 41.95 41.96 41.94 41.96 1.7K
13:15 41.96 41.97 41.96 41.96 1.9K
13:16 41.94 41.94 41.93 41.93 3.2K
13:17 41.93 41.95 41.93 41.95 0.7K
13:18 41.98 41.98 41.98 41.98 0.9K
13:19 41.98 42.00 41.98 42.00 1.5K
13:20 41.98 41.98 41.98 41.98 0.4K
13:21 41.95 41.98 41.95 41.97 2.8K
13:22 41.97 41.98 41.97 41.98 1.2K
13:23 41.98 41.98 41.98 41.98 0.5K
13:24 41.98 41.98 41.98 41.98 0.2K
13:25 41.98 41.98 41.97 41.97 0.6K
13:26 41.97 41.97 41.95 41.95 3.1K
13:27 41.95 41.96 41.95 41.96 0.3K
13:28 41.96 41.96 41.93 41.94 2.1K
13:29 41.94 41.94 41.93 41.93 1.6K
13:30 41.93 41.93 41.93 41.93 0.3K
13:31 41.93 41.94 41.93 41.94 0.4K
13:32 41.94 41.94 41.94 41.94 0.1K
13:33 41.93 41.95 41.93 41.93 2.1K
13:34 41.93 41.93 41.91 41.91 0.6K
13:35 41.92 41.92 41.92 41.92 1.3K
13:36 41.92 41.92 41.92 41.92 0.3K
13:37 41.92 41.93 41.90 41.93 1.0K
13:38 41.93 41.93 41.92 41.92 0.3K
13:39 41.93 41.93 41.93 41.93 0.4K
13:40 41.93 41.93 41.87 41.87 4.7K
13:41 41.88 41.88 41.88 41.88 1.0K
13:42 41.88 41.88 41.88 41.88 0.1K
13:43 41.87 41.88 41.87 41.88 0.5K
13:44 41.88 41.89 41.88 41.89 0.4K
13:45 41.89 41.89 41.86 41.86 1.1K
13:46 41.87 41.87 41.87 41.87 1.7K
13:47 41.88 41.88 41.88 41.88 0.8K
13:48 41.88 41.88 41.88 41.88 0.2K
13:49 41.88 41.88 41.83 41.83 1.2K
13:50 41.83 41.83 41.78 41.78 0.7K
13:51 41.78 41.79 41.78 41.79 1.7K
13:52 41.79 41.79 41.79 41.79 0.2K
13:53 41.81 41.83 41.81 41.83 1.5K
13:54 41.83 41.83 41.83 41.83 0.6K
13:55 41.83 41.84 41.83 41.84 0.6K
13:56 41.84 41.85 41.84 41.85 1.5K
13:57 41.85 41.85 41.84 41.84 2.4K
13:58 41.84 41.85 41.83 41.83 2.8K
13:59 41.83 41.83 41.79 41.83 4.0K
14:00 41.83 41.85 41.83 41.85 1.7K
14:01 41.85 41.87 41.85 41.87 0.8K
14:02 41.87 41.87 41.84 41.84 0.7K
14:03 41.81 41.81 41.78 41.79 4.3K
14:04 41.79 41.79 41.79 41.79 0.8K
14:05 41.79 41.79 41.76 41.78 1.2K
14:06 41.78 41.79 41.78 41.79 0.6K
14:07 41.79 41.85 41.79 41.85 2.5K
14:08 41.85 41.85 41.85 41.85 0.2K
14:09 41.85 41.85 41.84 41.84 1.2K
14:10 41.84 41.90 41.84 41.90 1.4K
14:11 41.84 41.84 41.83 41.83 2.2K
14:12 41.83 41.83 41.77 41.77 0.4K
14:13 41.77 41.77 41.76 41.76 0.4K
14:14 41.76 41.76 41.76 41.76 0.5K
14:15 41.76 41.76 41.75 41.75 1.4K
14:16 41.75 41.75 41.68 41.69 7.2K
14:17 41.69 41.69 41.68 41.68 3.0K
14:18 41.68 41.72 41.68 41.72 3.9K
14:19 41.72 41.72 41.70 41.70 0.7K
14:20 41.70 41.70 41.70 41.70 0.1K
14:21 41.72 41.74 41.72 41.74 1.1K
14:22 41.76 41.77 41.76 41.77 3.3K
14:23 41.76 41.77 41.75 41.76 3.4K
14:24 41.76 41.79 41.76 41.79 1.0K
14:25 41.79 41.79 41.79 41.79 0.5K
14:26 41.80 41.80 41.80 41.80 0.2K
14:27 41.81 41.81 41.80 41.80 1.5K
14:28 41.80 41.82 41.80 41.81 10.7K
14:29 41.81 41.83 41.81 41.83 0.4K
14:30 41.83 41.83 41.80 41.81 5.1K
14:31 41.81 41.81 41.78 41.78 3.2K
14:32 41.78 41.82 41.78 41.82 1.7K
14:33 41.82 41.82 41.82 41.82 0.2K
14:34 41.88 41.88 41.88 41.88 1.1K
14:35 41.88 41.88 41.86 41.86 0.3K
14:36 41.86 41.86 41.86 41.86 2.8K
14:37 41.85 41.86 41.85 41.86 0.6K
14:38 41.86 41.88 41.86 41.87 0.8K
14:39 41.87 41.92 41.87 41.92 3.8K
14:40 41.92 41.92 41.91 41.91 0.9K
14:41 41.91 41.91 41.87 41.87 1.7K
14:42 41.89 41.89 41.89 41.89 0.4K
14:43 41.87 41.87 41.85 41.85 3.0K
14:44 41.85 41.85 41.85 41.85 0.1K
14:45 41.85 41.89 41.85 41.89 1.6K
14:46 41.89 41.90 41.89 41.89 0.9K
14:47 41.89 41.89 41.89 41.89 0.2K
14:48 41.91 41.91 41.91 41.91 0.4K
14:49 41.91 41.91 41.91 41.91 0.3K
14:50 41.91 41.91 41.91 41.91 1.7K
14:51 41.88 41.88 41.88 41.88 2.0K
14:52 41.88 41.88 41.88 41.88 0.2K
14:53 41.88 41.88 41.88 41.88 0.0K
14:54 41.88 41.89 41.85 41.85 1.9K
14:55 41.83 41.84 41.83 41.84 0.5K
14:56 41.82 41.82 41.79 41.79 1.0K
14:57 41.79 41.80 41.79 41.80 1.3K
14:58 41.80 41.83 41.80 41.83 1.7K
14:59 41.83 41.84 41.83 41.84 0.2K
15:00 41.84 41.84 41.84 41.84 0.3K
15:01 41.84 41.84 41.82 41.82 1.1K
15:02 41.82 41.82 41.80 41.81 2.5K
15:03 41.79 41.79 41.79 41.79 0.3K
15:04 41.79 41.81 41.79 41.81 0.2K
15:05 41.81 41.81 41.81 41.81 0.0K
15:06 41.81 41.81 41.78 41.80 1.0K
15:07 41.80 41.80 41.79 41.79 0.8K
15:08 41.77 41.80 41.77 41.80 2.0K
15:09 41.79 41.79 41.79 41.79 0.8K
15:10 41.79 41.79 41.76 41.78 3.8K
15:11 41.78 41.78 41.75 41.75 1.8K
15:12 41.75 41.76 41.75 41.76 0.4K
15:13 41.76 41.76 41.76 41.76 0.3K
15:14 41.77 41.77 41.76 41.77 2.1K
15:15 41.77 41.77 41.75 41.75 1.1K
15:16 41.75 41.77 41.75 41.77 3.5K
15:17 41.77 41.77 41.75 41.75 1.3K
15:18 41.75 41.76 41.73 41.76 2.0K
15:19 41.76 41.76 41.76 41.76 0.1K
15:20 41.76 41.76 41.76 41.76 0.0K
15:21 41.74 41.75 41.74 41.75 2.2K
15:22 41.75 41.75 41.75 41.75 0.6K
15:23 41.75 41.76 41.75 41.76 0.2K
15:24 41.75 41.75 41.75 41.75 1.0K
15:25 41.72 41.72 41.72 41.72 7.8K
15:26 41.72 41.73 41.72 41.73 2.0K
15:27 41.72 41.72 41.66 41.71 20.4K
15:28 41.71 41.71 41.70 41.70 6.3K
15:29 41.70 41.71 41.70 41.71 1.2K
15:30 41.71 41.71 41.71 41.71 1.7K
15:31 41.71 41.71 41.68 41.68 1.7K
15:32 41.69 41.69 41.66 41.66 6.3K
15:33 41.64 41.64 41.58 41.58 16.7K
15:34 41.59 41.60 41.57 41.59 6.3K
15:35 41.59 41.61 41.59 41.61 2.4K
15:36 41.61 41.61 41.59 41.59 0.7K
15:37 41.59 41.60 41.57 41.60 4.2K
15:38 41.60 41.60 41.58 41.58 1.4K
15:39 41.58 41.61 41.58 41.61 2.0K
15:40 41.61 41.61 41.61 41.61 0.6K
15:41 41.60 41.60 41.59 41.59 3.0K
15:42 41.59 41.59 41.57 41.58 1.9K
15:43 41.59 41.59 41.59 41.59 2.9K
15:44 41.57 41.57 41.56 41.57 1.8K
15:45 41.57 41.57 41.54 41.54 4.9K
15:46 41.53 41.60 41.53 41.60 3.6K
15:47 41.61 41.62 41.59 41.60 3.0K
15:48 41.60 41.61 41.60 41.61 1.8K
15:49 41.61 41.62 41.60 41.62 0.4K
15:50 41.62 41.62 41.61 41.61 4.8K
15:51 41.60 41.66 41.60 41.65 10.0K
15:52 41.63 41.65 41.62 41.63 9.4K
15:53 41.63 41.63 41.63 41.63 3.6K
15:54 41.61 41.62 41.61 41.62 7.9K
15:55 41.67 41.67 41.63 41.64 9.8K
15:56 41.67 41.69 41.66 41.69 15.3K
15:57 41.68 41.68 41.65 41.66 25.4K
15:58 41.68 41.69 41.68 41.68 4.4K
15:59 41.67 41.69 41.66 41.69 13.4K
16:00 41.69 42.03 41.63 41.65 135.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available