Qifu Tech DRC

QFIN
🏛️ usa →
29.51
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 41.11 41.13 41.10 41.12 73.9K
09:31 41.12 41.24 41.12 41.24 4.5K
09:32 41.31 41.34 41.18 41.18 14.2K
09:33 41.24 41.24 41.24 41.24 1.9K
09:34 41.21 41.33 41.19 41.19 3.7K
09:35 41.11 41.11 41.11 41.11 0.5K
09:36 41.15 41.17 41.13 41.16 3.2K
09:37 41.16 41.19 41.15 41.15 2.2K
09:38 41.16 41.16 40.96 40.98 26.8K
09:39 40.92 41.02 40.89 40.96 4.8K
09:40 40.91 41.03 40.91 40.97 2.7K
09:41 41.09 41.16 41.09 41.11 3.3K
09:42 41.25 41.25 41.04 41.04 1.7K
09:43 41.04 41.04 40.90 40.97 4.1K
09:44 40.98 40.99 40.98 40.99 1.5K
09:45 41.12 41.12 41.12 41.12 7.0K
09:46 41.10 41.10 41.01 41.01 28.8K
09:47 41.10 41.10 41.03 41.03 5.8K
09:48 41.07 41.07 41.00 41.00 2.1K
09:49 40.86 40.95 40.86 40.95 3.2K
09:50 41.04 41.04 41.00 41.00 7.4K
09:51 41.05 41.05 41.02 41.03 11.7K
09:52 41.06 41.06 40.95 40.95 16.3K
09:53 40.95 40.95 40.89 40.90 15.3K
09:54 40.92 40.92 40.89 40.89 2.0K
09:55 40.93 40.96 40.87 40.87 25.6K
09:56 40.91 40.92 40.91 40.92 1.3K
09:57 40.97 40.98 40.96 40.96 8.2K
09:58 40.96 40.96 40.92 40.94 4.8K
09:59 40.94 40.99 40.94 40.97 8.5K
10:00 40.96 41.03 40.96 41.03 6.4K
10:01 41.03 41.05 41.03 41.05 16.7K
10:02 41.06 41.07 41.05 41.06 6.3K
10:03 41.07 41.08 41.07 41.08 3.7K
10:04 41.05 41.09 41.05 41.09 15.6K
10:05 41.09 41.28 41.09 41.28 44.1K
10:06 41.21 41.28 41.19 41.22 4.3K
10:07 41.24 41.26 41.22 41.22 2.9K
10:08 41.22 41.27 41.22 41.23 2.4K
10:09 41.18 41.23 41.18 41.23 1.2K
10:10 41.23 41.45 41.23 41.45 20.6K
10:11 41.37 41.39 41.37 41.39 2.5K
10:12 41.39 41.41 41.39 41.41 5.7K
10:13 41.40 41.41 41.37 41.38 2.7K
10:14 41.45 41.59 41.45 41.59 3.2K
10:15 41.49 41.55 41.49 41.55 5.7K
10:16 41.54 41.54 41.52 41.52 0.6K
10:17 41.53 41.53 41.50 41.50 5.0K
10:18 41.49 41.52 41.49 41.52 4.2K
10:19 41.52 41.52 41.52 41.52 0.4K
10:20 41.52 41.52 41.49 41.52 4.6K
10:21 41.51 41.59 41.51 41.59 3.9K
10:22 41.59 41.62 41.59 41.62 4.9K
10:23 41.62 41.64 41.62 41.64 27.9K
10:24 41.64 41.64 41.64 41.64 1.2K
10:25 41.62 41.62 41.58 41.62 7.8K
10:26 41.62 41.62 41.60 41.61 3.6K
10:27 41.62 41.72 41.62 41.67 10.8K
10:28 41.68 41.72 41.68 41.71 11.8K
10:29 41.71 41.72 41.71 41.72 0.4K
10:30 41.71 41.71 41.71 41.71 1.6K
10:31 41.71 41.80 41.71 41.76 7.7K
10:32 41.84 41.84 41.79 41.79 0.9K
10:33 41.86 41.86 41.86 41.86 0.6K
10:34 41.73 41.80 41.73 41.79 1.1K
10:35 41.79 41.80 41.69 41.69 4.7K
10:36 41.80 41.80 41.69 41.69 4.7K
10:37 41.73 41.73 41.71 41.71 1.3K
10:38 41.78 41.78 41.78 41.78 0.5K
10:39 41.70 41.78 41.68 41.78 1.1K
10:40 41.78 41.82 41.78 41.81 1.7K
10:41 41.78 41.79 41.78 41.79 2.4K
10:42 41.81 41.81 41.76 41.78 1.9K
10:43 41.78 41.78 41.74 41.74 4.1K
10:44 41.67 41.70 41.67 41.70 2.3K
10:45 41.66 41.66 41.66 41.66 0.9K
10:46 41.61 41.61 41.61 41.61 2.5K
10:47 41.61 41.61 41.61 41.61 2.7K
10:48 41.61 41.61 41.59 41.59 1.5K
10:49 41.61 41.62 41.60 41.60 5.4K
10:50 41.59 41.63 41.59 41.63 6.6K
10:51 41.65 41.70 41.65 41.68 11.2K
10:52 41.72 41.77 41.72 41.77 2.0K
10:53 41.77 41.79 41.77 41.79 1.1K
10:54 41.81 41.81 41.80 41.80 0.6K
10:55 41.78 41.79 41.77 41.77 3.8K
10:56 41.79 41.79 41.76 41.76 2.2K
10:57 41.79 41.83 41.79 41.83 3.4K
10:58 41.79 41.83 41.79 41.83 2.3K
10:59 41.84 41.84 41.84 41.84 0.6K
11:00 41.82 41.82 41.82 41.82 0.1K
11:01 41.81 41.82 41.81 41.81 5.8K
11:02 41.80 41.81 41.80 41.81 0.5K
11:03 41.83 41.83 41.81 41.81 0.7K
11:04 41.80 41.80 41.80 41.80 0.3K
11:05 41.80 41.80 41.75 41.76 3.2K
11:06 41.75 41.75 41.75 41.75 0.7K
11:07 41.77 41.77 41.75 41.75 0.7K
11:08 41.76 41.76 41.76 41.76 0.6K
11:09 41.76 41.76 41.72 41.72 3.3K
11:10 41.76 41.76 41.72 41.72 2.7K
11:11 41.72 41.72 41.72 41.72 0.1K
11:12 41.74 41.74 41.73 41.73 0.6K
11:13 41.73 41.73 41.70 41.73 3.0K
11:14 41.71 41.80 41.71 41.80 1.9K
11:15 41.80 41.80 41.80 41.80 0.6K
11:16 41.77 41.77 41.67 41.67 7.8K
11:17 41.64 41.64 41.64 41.64 0.3K
11:18 41.67 41.71 41.67 41.71 1.3K
11:19 41.64 41.71 41.64 41.71 1.3K
11:20 41.72 41.72 41.72 41.72 0.9K
11:21 41.72 41.72 41.72 41.72 2.7K
11:22 41.72 41.72 41.70 41.70 1.2K
11:23 41.68 41.70 41.68 41.70 2.6K
11:24 41.72 41.72 41.69 41.69 0.9K
11:25 41.71 41.78 41.71 41.78 1.5K
11:26 41.78 41.82 41.78 41.82 5.1K
11:27 41.82 41.82 41.82 41.82 0.4K
11:28 41.78 41.78 41.78 41.78 1.2K
11:29 41.74 41.78 41.74 41.78 2.6K
11:30 41.78 41.78 41.78 41.78 1.0K
11:31 41.77 41.77 41.77 41.77 1.2K
11:32 41.77 41.77 41.72 41.72 3.8K
11:33 41.74 41.74 41.74 41.74 0.8K
11:34 41.75 41.78 41.75 41.78 2.9K
11:35 41.79 41.79 41.79 41.79 0.1K
11:36 41.80 41.80 41.79 41.79 0.8K
11:37 41.78 41.80 41.77 41.80 6.7K
11:38 41.80 41.80 41.78 41.79 15.0K
11:39 41.77 41.79 41.77 41.79 0.9K
11:40 41.77 41.81 41.77 41.81 3.4K
11:41 41.81 41.82 41.77 41.79 8.7K
11:42 41.79 41.81 41.79 41.81 3.1K
11:43 41.81 41.81 41.76 41.76 7.7K
11:44 41.76 41.76 41.74 41.74 3.9K
11:45 41.74 41.74 41.74 41.74 1.6K
11:46 41.74 41.74 41.74 41.74 0.5K
11:47 41.74 41.74 41.74 41.74 0.6K
11:48 41.73 41.75 41.71 41.75 2.1K
11:49 41.73 41.73 41.73 41.73 1.2K
11:50 41.73 41.74 41.71 41.72 10.4K
11:51 41.72 41.73 41.72 41.73 8.6K
11:52 41.71 41.71 41.71 41.71 0.7K
11:53 41.74 41.74 41.74 41.74 0.4K
11:54 41.74 41.75 41.74 41.75 1.0K
11:55 41.75 41.75 41.75 41.75 0.6K
11:56 41.74 41.76 41.74 41.76 8.7K
11:57 41.76 41.76 41.76 41.76 0.9K
11:58 41.76 41.76 41.76 41.76 0.1K
11:59 41.76 41.76 41.76 41.76 0.6K
12:00 41.76 41.76 41.76 41.76 0.4K
12:01 41.76 41.77 41.75 41.76 3.8K
12:02 41.75 41.75 41.73 41.75 2.4K
12:03 41.73 41.74 41.73 41.73 1.7K
12:04 41.73 41.74 41.73 41.74 0.8K
12:05 41.74 41.77 41.74 41.77 10.0K
12:06 41.77 41.77 41.76 41.76 3.6K
12:07 41.76 41.77 41.76 41.77 1.9K
12:08 41.77 41.77 41.77 41.77 0.1K
12:09 41.78 41.81 41.78 41.81 4.5K
12:10 41.82 41.82 41.81 41.82 0.4K
12:11 41.81 41.82 41.81 41.82 1.0K
12:12 41.81 41.84 41.81 41.84 18.9K
12:13 41.83 41.83 41.80 41.80 1.0K
12:14 41.81 41.81 41.81 41.81 0.2K
12:15 41.83 41.83 41.82 41.82 1.9K
12:16 41.83 41.83 41.82 41.82 0.4K
12:17 41.82 41.82 41.81 41.82 0.4K
12:18 41.82 41.82 41.81 41.81 3.2K
12:19 41.82 41.82 41.81 41.81 2.9K
12:20 41.81 41.81 41.81 41.81 0.8K
12:21 41.80 41.89 41.80 41.89 3.2K
12:22 41.89 41.89 41.89 41.89 0.4K
12:23 41.89 41.89 41.89 41.89 0.5K
12:24 41.88 41.89 41.86 41.86 2.1K
12:25 41.87 41.88 41.87 41.88 0.4K
12:26 41.88 41.88 41.88 41.88 0.7K
12:27 41.87 41.89 41.87 41.89 3.3K
12:28 41.89 41.89 41.89 41.89 0.4K
12:29 41.89 41.89 41.89 41.89 1.3K
12:30 41.87 41.87 41.86 41.86 2.2K
12:31 41.84 41.84 41.82 41.82 1.5K
12:32 41.83 41.83 41.83 41.83 1.8K
12:33 41.86 41.86 41.85 41.86 15.1K
12:34 41.88 41.88 41.88 41.88 4.1K
12:35 41.88 41.90 41.88 41.90 5.6K
12:36 41.89 41.92 41.89 41.92 2.8K
12:37 41.90 41.90 41.90 41.90 0.2K
12:38 41.87 41.88 41.87 41.88 1.7K
12:39 41.89 41.89 41.89 41.89 0.7K
12:40 41.88 41.89 41.88 41.89 0.5K
12:41 41.89 41.89 41.89 41.89 0.1K
12:42 41.89 41.92 41.88 41.90 0.7K
12:43 41.90 41.90 41.90 41.90 1.7K
12:44 41.90 41.90 41.90 41.90 0.8K
12:45 41.85 41.85 41.84 41.84 3.7K
12:46 41.85 41.85 41.85 41.85 1.6K
12:47 41.84 41.88 41.84 41.88 1.7K
12:48 41.87 41.87 41.87 41.87 1.3K
12:49 41.87 41.87 41.87 41.87 0.3K
12:50 41.86 41.86 41.85 41.85 0.8K
12:51 41.85 41.86 41.85 41.86 0.7K
12:52 41.85 41.85 41.83 41.83 1.4K
12:53 41.84 41.84 41.84 41.84 0.8K
12:54 41.85 41.85 41.85 41.85 0.3K
12:55 41.83 41.83 41.83 41.83 0.2K
12:56 41.84 41.84 41.83 41.83 1.0K
12:57 41.81 41.83 41.81 41.83 1.8K
12:58 41.83 41.83 41.81 41.83 1.5K
12:59 41.82 41.82 41.82 41.82 1.0K
13:00 41.82 41.83 41.82 41.82 2.0K
13:01 41.82 41.82 41.82 41.82 0.9K
13:02 41.85 41.85 41.84 41.84 3.8K
13:03 41.85 41.85 41.84 41.84 0.3K
13:04 41.84 41.84 41.84 41.84 0.6K
13:05 41.84 41.84 41.84 41.84 0.5K
13:06 41.84 41.85 41.83 41.84 1.5K
13:07 41.84 41.84 41.84 41.84 0.3K
13:08 41.84 41.84 41.84 41.84 0.3K
13:09 41.83 41.84 41.83 41.83 2.2K
13:10 41.83 41.86 41.83 41.86 3.4K
13:11 41.85 41.85 41.85 41.85 0.2K
13:12 41.83 41.84 41.83 41.84 2.5K
13:13 41.81 41.81 41.81 41.81 2.7K
13:14 41.81 41.82 41.81 41.82 0.5K
13:15 41.81 41.81 41.76 41.77 2.7K
13:16 41.77 41.77 41.75 41.75 4.8K
13:17 41.75 41.83 41.75 41.83 2.3K
13:18 41.81 41.84 41.81 41.84 2.2K
13:19 41.84 41.84 41.84 41.84 0.7K
13:20 41.84 41.84 41.84 41.84 0.3K
13:21 41.84 41.84 41.84 41.84 0.2K
13:22 41.84 41.84 41.84 41.84 0.4K
13:23 41.82 41.83 41.82 41.83 2.8K
13:24 41.83 41.83 41.83 41.83 0.3K
13:25 41.83 41.83 41.80 41.80 1.0K
13:26 41.82 41.82 41.80 41.80 1.2K
13:27 41.81 41.81 41.81 41.81 0.3K
13:28 41.81 41.81 41.79 41.79 1.4K
13:29 41.80 41.87 41.80 41.87 1.9K
13:30 41.92 41.92 41.90 41.91 3.0K
13:31 41.92 41.92 41.90 41.91 2.9K
13:32 41.91 41.91 41.91 41.91 0.4K
13:33 41.91 41.91 41.91 41.91 0.3K
13:34 41.91 41.91 41.91 41.91 0.3K
13:35 41.89 41.90 41.89 41.90 1.7K
13:36 41.88 41.88 41.88 41.88 0.2K
13:37 41.89 41.89 41.89 41.89 0.3K
13:38 41.88 41.89 41.88 41.89 0.1K
13:39 41.89 41.89 41.89 41.89 0.4K
13:40 41.87 41.87 41.86 41.87 2.1K
13:41 41.87 41.87 41.86 41.87 1.7K
13:42 41.87 41.87 41.87 41.87 0.1K
13:43 41.87 41.87 41.87 41.87 0.1K
13:44 41.88 41.88 41.88 41.88 1.1K
13:45 41.88 41.88 41.88 41.88 0.2K
13:46 41.88 41.88 41.88 41.88 0.2K
13:47 41.89 41.89 41.89 41.89 0.4K
13:48 41.88 41.88 41.88 41.88 0.5K
13:49 41.88 41.89 41.87 41.87 1.0K
13:50 41.88 41.90 41.88 41.90 1.1K
13:51 41.91 41.92 41.91 41.92 1.3K
13:52 41.96 41.98 41.96 41.98 0.7K
13:53 41.98 41.98 41.98 41.98 0.3K
13:54 41.98 41.98 41.98 41.98 0.1K
13:55 41.95 41.97 41.95 41.96 5.2K
13:56 41.96 41.96 41.91 41.91 3.7K
13:57 41.93 41.93 41.93 41.93 0.4K
13:58 41.95 41.95 41.95 41.95 0.6K
13:59 41.93 41.95 41.93 41.95 0.5K
14:00 41.95 41.95 41.95 41.95 0.2K
14:01 41.94 41.94 41.94 41.94 0.2K
14:02 41.94 41.94 41.90 41.90 12.8K
14:03 41.94 41.94 41.90 41.90 12.5K
14:04 41.94 41.94 41.94 41.94 1.1K
14:05 41.94 41.94 41.94 41.94 0.5K
14:06 41.94 41.94 41.94 41.94 0.1K
14:07 41.95 41.95 41.95 41.95 1.7K
14:08 41.96 41.96 41.96 41.96 0.2K
14:09 41.97 41.97 41.96 41.96 1.1K
14:10 41.96 41.96 41.96 41.96 0.1K
14:11 41.96 41.96 41.96 41.96 0.4K
14:12 41.94 41.94 41.94 41.94 1.6K
14:13 41.93 41.93 41.90 41.91 2.7K
14:14 41.88 41.88 41.88 41.88 1.7K
14:15 41.90 41.90 41.90 41.90 0.2K
14:16 41.89 41.89 41.88 41.88 0.4K
14:17 41.89 41.89 41.88 41.88 0.4K
14:18 41.89 41.89 41.89 41.89 3.2K
14:19 41.88 41.89 41.88 41.89 3.0K
14:20 41.89 41.92 41.89 41.92 0.8K
14:21 41.89 41.92 41.89 41.92 0.3K
14:22 41.89 41.91 41.89 41.91 0.5K
14:23 41.89 41.91 41.89 41.91 0.6K
14:24 41.89 41.89 41.89 41.89 0.1K
14:25 41.86 41.87 41.86 41.87 1.6K
14:26 41.89 41.89 41.86 41.87 1.3K
14:27 41.85 41.85 41.84 41.84 1.2K
14:28 41.82 41.82 41.82 41.82 0.5K
14:29 41.85 41.87 41.85 41.87 1.3K
14:30 41.87 41.87 41.87 41.87 1.2K
14:31 41.86 41.86 41.86 41.86 0.6K
14:32 41.85 41.87 41.85 41.87 2.0K
14:33 41.88 41.89 41.88 41.89 1.3K
14:34 41.89 41.89 41.89 41.89 0.3K
14:35 41.91 41.92 41.91 41.92 1.3K
14:36 41.93 41.93 41.93 41.93 0.7K
14:37 41.91 41.91 41.91 41.91 1.6K
14:38 41.91 41.91 41.91 41.91 0.3K
14:39 41.91 41.91 41.89 41.91 0.9K
14:40 41.91 41.91 41.91 41.91 0.8K
14:41 41.92 41.92 41.92 41.92 0.3K
14:42 41.92 41.92 41.91 41.91 1.3K
14:43 41.92 41.92 41.91 41.91 0.8K
14:44 41.89 41.89 41.89 41.89 1.6K
14:45 41.92 41.94 41.92 41.94 2.0K
14:46 41.93 41.93 41.93 41.93 0.1K
14:47 41.91 41.94 41.91 41.94 1.5K
14:48 41.91 41.94 41.91 41.94 0.8K
14:49 41.92 41.92 41.92 41.92 0.5K
14:50 41.92 41.93 41.92 41.93 0.7K
14:51 41.99 41.99 41.99 41.99 3.7K
14:52 41.93 41.99 41.93 41.99 3.1K
14:53 41.99 41.99 41.99 41.99 0.6K
14:54 41.99 41.99 41.99 41.99 0.6K
14:55 41.97 42.00 41.97 42.00 1.4K
14:56 42.01 42.01 42.00 42.01 2.9K
14:57 42.00 42.00 42.00 42.00 0.2K
14:58 42.01 42.01 41.99 42.00 3.6K
14:59 42.00 42.01 42.00 42.01 0.8K
15:00 41.99 42.00 41.99 42.00 1.3K
15:01 42.00 42.00 42.00 42.00 0.5K
15:02 42.01 42.01 42.01 42.01 0.2K
15:03 42.01 42.02 41.99 42.01 3.3K
15:04 42.01 42.01 42.01 42.01 0.7K
15:05 42.03 42.03 42.00 42.00 4.6K
15:06 42.01 42.01 42.00 42.00 0.6K
15:07 42.00 42.01 42.00 42.00 4.8K
15:08 41.98 42.00 41.98 42.00 1.7K
15:09 42.00 42.00 41.99 41.99 0.9K
15:10 42.00 42.00 41.99 41.99 0.6K
15:11 42.01 42.01 41.98 41.99 3.8K
15:12 42.00 42.02 41.99 41.99 2.0K
15:13 41.99 41.99 41.98 41.98 1.9K
15:14 41.98 41.98 41.98 41.98 0.4K
15:15 41.97 41.97 41.95 41.97 6.2K
15:16 41.97 41.97 41.97 41.97 0.8K
15:17 41.98 41.98 41.98 41.98 0.8K
15:18 41.99 41.99 41.99 41.99 0.7K
15:19 41.98 41.98 41.97 41.97 2.2K
15:20 41.99 41.99 41.99 41.99 1.2K
15:21 41.99 41.99 41.97 41.97 2.2K
15:22 41.99 41.99 41.96 41.96 0.6K
15:23 41.99 42.00 41.99 42.00 1.0K
15:24 41.99 42.00 41.99 42.00 0.5K
15:25 41.99 41.99 41.96 41.97 2.8K
15:26 41.97 41.97 41.97 41.97 1.0K
15:27 41.97 41.97 41.96 41.96 4.1K
15:28 41.96 41.98 41.95 41.98 7.3K
15:29 41.98 41.98 41.97 41.97 1.3K
15:30 41.97 41.98 41.96 41.96 2.1K
15:31 41.96 41.97 41.96 41.97 1.8K
15:32 41.96 41.96 41.95 41.96 4.7K
15:33 41.96 41.96 41.95 41.96 3.4K
15:34 41.96 41.98 41.96 41.98 1.0K
15:35 41.96 41.96 41.96 41.96 0.5K
15:36 41.97 41.97 41.97 41.97 1.7K
15:37 41.97 41.97 41.96 41.96 1.6K
15:38 41.96 41.96 41.96 41.96 0.6K
15:39 41.97 41.98 41.97 41.98 2.3K
15:40 41.97 41.97 41.91 41.91 10.7K
15:41 41.93 41.93 41.93 41.93 1.5K
15:42 41.89 41.92 41.89 41.92 1.6K
15:43 41.89 41.89 41.88 41.88 0.6K
15:44 41.91 41.92 41.91 41.92 1.9K
15:45 41.92 41.92 41.89 41.89 3.6K
15:46 41.91 41.94 41.91 41.92 5.0K
15:47 41.93 41.94 41.93 41.93 5.5K
15:48 41.94 41.97 41.94 41.97 8.9K
15:49 41.97 41.97 41.97 41.97 1.4K
15:50 41.97 41.97 41.95 41.96 8.0K
15:51 41.97 41.97 41.96 41.96 2.8K
15:52 41.97 42.00 41.97 41.99 5.2K
15:53 41.99 41.99 41.96 41.96 8.7K
15:54 41.95 41.96 41.93 41.96 5.6K
15:55 41.98 42.00 41.98 41.98 10.9K
15:56 41.99 41.99 41.97 41.97 13.7K
15:57 41.96 42.00 41.96 41.99 9.7K
15:58 41.98 42.01 41.98 41.99 15.3K
15:59 41.97 42.00 41.97 42.00 96.1K
16:00 41.98 42.01 41.98 42.00 96.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available