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 41.10 41.30 41.10 41.30 26.8K
09:31 41.30 41.43 41.30 41.43 0.3K
09:32 41.44 41.78 41.44 41.78 3.8K
09:33 41.79 41.79 41.58 41.58 6.6K
09:34 41.60 41.61 41.39 41.48 11.3K
09:35 41.53 41.53 41.53 41.53 1.0K
09:36 41.38 41.48 41.38 41.48 1.0K
09:37 41.49 41.49 41.49 41.49 1.0K
09:38 41.50 41.51 41.50 41.50 1.3K
09:39 41.50 41.50 41.50 41.50 0.6K
09:40 41.50 41.50 41.50 41.50 0.2K
09:41 41.38 41.38 41.28 41.36 2.1K
09:43 41.49 41.49 41.34 41.40 32.3K
09:44 41.42 41.42 41.38 41.41 2.7K
09:45 41.41 41.41 41.41 41.41 1.4K
09:46 41.47 41.47 41.40 41.45 2.2K
09:47 41.47 41.49 41.46 41.49 2.5K
09:48 41.39 41.42 41.39 41.42 2.1K
09:49 41.46 41.46 41.41 41.41 0.3K
09:50 41.41 41.47 41.41 41.47 0.6K
09:51 41.53 41.57 41.53 41.57 0.9K
09:52 41.52 41.52 41.52 41.52 0.6K
09:53 41.48 41.48 41.42 41.42 0.5K
09:54 41.38 41.38 41.37 41.37 2.8K
09:55 41.37 41.37 41.37 41.37 0.4K
09:56 41.34 41.37 41.33 41.37 1.7K
09:57 41.37 41.37 41.30 41.30 2.5K
09:58 41.26 41.26 41.26 41.26 0.7K
10:00 41.30 41.38 41.30 41.38 3.7K
10:02 41.34 41.34 41.27 41.27 11.0K
10:03 41.30 41.30 41.30 41.30 1.5K
10:04 41.33 41.33 41.32 41.32 5.1K
10:05 41.38 41.38 41.32 41.37 8.1K
10:07 41.49 41.49 41.48 41.48 0.8K
10:09 41.47 41.47 41.47 41.47 0.8K
10:10 41.55 41.55 41.48 41.48 2.7K
10:11 41.41 41.44 41.41 41.44 2.4K
10:12 41.44 41.44 41.35 41.35 1.7K
10:14 41.39 41.45 41.39 41.45 1.2K
10:15 41.41 41.41 41.41 41.41 0.4K
10:16 41.41 41.41 41.41 41.41 0.4K
10:17 41.41 41.41 41.41 41.41 0.8K
10:18 41.50 41.50 41.47 41.47 1.1K
10:19 41.41 41.41 41.41 41.41 2.4K
10:20 41.42 41.42 41.42 41.42 0.2K
10:21 41.38 41.38 41.38 41.38 3.3K
10:22 41.42 41.42 41.42 41.42 0.3K
10:23 41.42 41.42 41.42 41.42 0.3K
10:24 41.49 41.49 41.49 41.49 0.7K
10:25 41.46 41.46 41.46 41.46 0.4K
10:27 41.45 41.45 41.45 41.45 1.0K
10:28 41.45 41.45 41.45 41.45 0.7K
10:29 41.45 41.45 41.45 41.45 0.4K
10:30 41.48 41.49 41.48 41.49 0.4K
10:31 41.42 41.43 41.42 41.43 3.4K
10:32 41.48 41.48 41.47 41.47 2.2K
10:33 41.47 41.54 41.47 41.54 1.2K
10:34 41.55 41.56 41.55 41.56 0.8K
10:35 41.56 41.56 41.56 41.56 0.3K
10:36 41.58 41.58 41.58 41.58 0.3K
10:37 41.59 41.59 41.59 41.59 0.8K
10:38 41.62 41.65 41.62 41.65 1.1K
10:39 41.70 41.70 41.67 41.69 2.6K
10:40 41.69 41.69 41.69 41.69 0.4K
10:41 41.69 41.69 41.69 41.69 0.2K
10:42 41.71 41.71 41.68 41.68 4.9K
10:43 41.68 41.68 41.68 41.68 1.8K
10:45 41.68 41.71 41.68 41.70 2.0K
10:47 41.70 41.70 41.63 41.63 4.5K
10:51 41.64 41.72 41.64 41.67 0.9K
10:53 41.76 41.76 41.76 41.76 0.8K
10:54 41.79 41.79 41.79 41.79 0.4K
10:55 41.79 41.79 41.79 41.79 1.2K
10:58 41.79 41.79 41.79 41.79 0.8K
10:59 41.80 41.82 41.79 41.82 3.1K
11:00 41.79 41.79 41.79 41.79 0.6K
11:01 41.79 41.79 41.79 41.79 0.5K
11:02 41.82 41.82 41.81 41.81 0.7K
11:04 41.79 41.79 41.78 41.78 3.4K
11:06 41.76 41.77 41.76 41.77 2.3K
11:07 41.78 41.80 41.78 41.80 1.0K
11:10 41.80 41.80 41.74 41.74 4.7K
11:13 41.80 41.80 41.80 41.80 0.7K
11:14 41.82 41.82 41.82 41.82 2.1K
11:15 41.84 41.84 41.84 41.84 0.6K
11:17 41.85 41.85 41.85 41.85 0.2K
11:18 41.80 41.82 41.80 41.82 2.3K
11:19 41.82 41.82 41.82 41.82 0.6K
11:20 41.82 41.83 41.82 41.83 0.3K
11:21 41.85 41.87 41.85 41.87 1.7K
11:22 41.88 41.91 41.88 41.91 2.6K
11:23 41.92 41.94 41.90 41.90 2.7K
11:25 41.87 41.87 41.87 41.87 2.1K
11:28 41.86 41.86 41.86 41.86 0.5K
11:29 41.87 41.87 41.87 41.87 0.2K
11:30 41.88 41.89 41.88 41.89 0.8K
11:33 41.92 41.94 41.92 41.94 1.0K
11:34 41.93 41.93 41.93 41.93 0.2K
11:35 41.91 41.92 41.91 41.92 0.5K
11:36 41.92 41.97 41.92 41.97 0.9K
11:37 41.95 41.95 41.95 41.95 0.3K
11:38 41.96 41.96 41.96 41.96 0.2K
11:39 41.97 41.97 41.97 41.97 0.3K
11:40 41.96 41.96 41.96 41.96 0.7K
11:41 41.95 41.97 41.95 41.97 0.4K
11:42 41.98 41.98 41.98 41.98 0.2K
11:43 42.00 42.00 41.98 41.98 1.4K
11:45 41.95 41.98 41.95 41.98 14.5K
11:46 41.99 41.99 41.96 41.96 0.5K
11:47 41.96 41.96 41.96 41.96 0.4K
11:48 41.96 41.96 41.96 41.96 0.3K
11:49 41.96 41.96 41.93 41.93 2.8K
11:50 41.91 41.91 41.91 41.91 1.2K
11:51 41.93 41.93 41.93 41.93 0.3K
11:53 41.95 41.95 41.93 41.93 1.0K
11:55 41.92 41.92 41.92 41.92 1.4K
12:00 41.95 41.95 41.95 41.95 1.2K
12:01 41.94 41.94 41.94 41.94 0.2K
12:02 41.94 41.94 41.91 41.91 4.0K
12:03 41.92 41.93 41.92 41.93 0.7K
12:04 41.91 41.91 41.91 41.91 3.4K
12:06 41.90 41.90 41.90 41.90 1.7K
12:07 41.88 41.88 41.86 41.86 1.5K
12:08 41.89 41.90 41.89 41.90 0.2K
12:09 41.87 41.87 41.87 41.87 3.0K
12:12 41.90 41.90 41.90 41.90 1.1K
12:14 41.90 41.90 41.90 41.90 0.2K
12:15 41.90 41.90 41.89 41.89 0.3K
12:16 41.86 41.86 41.86 41.86 0.4K
12:17 41.90 41.90 41.90 41.90 1.6K
12:18 41.91 41.91 41.91 41.91 0.5K
12:19 41.92 41.92 41.92 41.92 0.5K
12:20 41.91 41.91 41.89 41.89 2.2K
12:21 41.89 41.90 41.89 41.90 1.1K
12:22 41.90 41.96 41.90 41.95 6.5K
12:25 41.97 41.97 41.97 41.97 0.7K
12:26 41.97 41.97 41.97 41.97 0.4K
12:27 41.96 41.96 41.96 41.96 0.4K
12:28 41.96 41.96 41.96 41.96 0.6K
12:29 41.96 41.96 41.96 41.96 0.5K
12:30 41.98 41.98 41.98 41.98 0.6K
12:31 42.00 42.00 42.00 42.00 0.3K
12:32 42.00 42.00 42.00 42.00 0.3K
12:33 42.00 42.00 42.00 42.00 0.2K
12:34 42.01 42.01 42.01 42.01 0.8K
12:35 41.98 41.98 41.98 41.98 0.3K
12:36 42.01 42.01 41.96 41.96 5.7K
12:38 41.97 41.97 41.96 41.96 0.7K
12:39 41.94 41.95 41.92 41.94 2.4K
12:41 41.94 41.94 41.94 41.94 0.6K
12:42 41.94 41.94 41.94 41.94 2.0K
12:43 41.94 41.95 41.94 41.95 2.4K
12:44 41.93 41.96 41.93 41.96 1.8K
12:47 41.94 41.94 41.94 41.94 0.4K
12:49 41.92 41.92 41.90 41.90 2.4K
12:50 41.91 41.91 41.91 41.91 0.2K
12:51 41.91 41.91 41.91 41.91 0.3K
12:52 41.92 41.92 41.92 41.92 2.6K
12:53 41.94 41.94 41.94 41.94 0.2K
12:54 41.95 41.96 41.94 41.94 2.8K
12:55 41.91 41.95 41.91 41.95 0.5K
12:56 41.96 41.96 41.94 41.94 0.4K
12:57 41.94 41.94 41.94 41.94 0.8K
12:58 41.97 41.97 41.97 41.97 0.6K
13:00 41.96 41.96 41.96 41.96 0.5K
13:01 41.97 41.97 41.97 41.97 0.6K
13:03 42.00 42.00 42.00 42.00 0.6K
13:04 42.00 42.00 42.00 42.00 0.4K
13:05 41.99 41.99 41.99 41.99 0.8K
13:06 42.00 42.00 42.00 42.00 0.4K
13:07 41.98 41.98 41.98 41.98 4.5K
13:09 42.00 42.00 41.99 42.00 0.5K
13:10 41.98 41.98 41.98 41.98 0.6K
13:11 41.98 41.98 41.96 41.96 1.9K
13:12 41.98 41.98 41.96 41.97 3.4K
13:14 42.00 42.00 42.00 42.00 0.7K
13:16 42.00 42.02 41.99 41.99 10.9K
13:17 41.99 42.03 41.99 42.02 6.0K
13:18 42.03 42.04 42.03 42.04 3.0K
13:19 42.04 42.05 42.04 42.04 7.8K
13:21 42.07 42.09 42.07 42.09 8.8K
13:22 42.09 42.09 42.05 42.05 2.7K
13:23 42.05 42.06 42.04 42.04 9.0K
13:24 42.05 42.05 42.05 42.05 3.3K
13:25 42.07 42.07 42.07 42.07 0.5K
13:27 42.05 42.05 42.05 42.05 1.3K
13:28 42.04 42.04 42.02 42.02 2.0K
13:29 42.02 42.02 42.00 42.00 1.4K
13:30 42.02 42.02 42.02 42.02 4.4K
13:32 41.96 41.96 41.96 41.96 1.1K
13:33 41.98 41.99 41.98 41.99 0.4K
13:34 42.00 42.00 41.98 41.98 0.8K
13:37 41.99 41.99 41.90 41.90 3.7K
13:41 41.91 41.91 41.91 41.91 0.4K
13:43 41.91 41.92 41.91 41.92 1.1K
13:44 41.86 41.86 41.85 41.85 0.9K
13:46 41.87 41.87 41.85 41.85 2.9K
13:47 41.79 41.79 41.79 41.79 1.8K
13:49 41.82 41.82 41.82 41.82 0.1K
13:50 41.81 41.86 41.81 41.86 1.1K
13:51 41.88 41.88 41.88 41.88 0.7K
13:54 41.90 41.90 41.90 41.90 0.5K
13:55 41.88 41.88 41.85 41.85 3.6K
13:58 41.87 41.87 41.87 41.87 0.4K
13:59 41.88 41.88 41.83 41.83 2.3K
14:00 41.87 41.87 41.87 41.87 0.8K
14:02 41.89 41.89 41.89 41.89 0.3K
14:03 41.86 41.86 41.86 41.86 0.4K
14:04 41.82 41.82 41.80 41.80 3.4K
14:06 41.79 41.79 41.79 41.79 0.1K
14:07 41.77 41.77 41.77 41.77 0.9K
14:09 41.77 41.77 41.77 41.77 0.3K
14:10 41.77 41.77 41.77 41.77 9.1K
14:11 41.77 41.77 41.77 41.77 0.6K
14:12 41.77 41.77 41.77 41.77 0.3K
14:13 41.77 41.77 41.67 41.72 8.6K
14:15 41.68 41.70 41.68 41.70 2.4K
14:16 41.71 41.71 41.71 41.71 0.3K
14:17 41.71 41.71 41.71 41.71 0.2K
14:18 41.66 41.66 41.66 41.66 0.9K
14:19 41.64 41.65 41.64 41.65 1.8K
14:20 41.66 41.67 41.64 41.64 2.8K
14:21 41.66 41.66 41.66 41.66 0.4K
14:22 41.66 41.66 41.66 41.66 0.1K
14:23 41.66 41.67 41.66 41.67 1.0K
14:24 41.69 41.75 41.69 41.75 2.1K
14:26 41.72 41.72 41.72 41.72 2.4K
14:27 41.70 41.72 41.70 41.72 9.8K
14:28 41.71 41.71 41.71 41.71 1.1K
14:29 41.70 41.70 41.69 41.69 3.0K
14:30 41.67 41.67 41.67 41.67 1.8K
14:31 41.68 41.68 41.68 41.68 0.5K
14:32 41.68 41.68 41.68 41.68 2.7K
14:33 41.64 41.64 41.64 41.64 4.3K
14:34 41.65 41.65 41.65 41.65 1.5K
14:35 41.66 41.66 41.66 41.66 1.5K
14:36 41.64 41.64 41.64 41.64 0.4K
14:37 41.66 41.66 41.64 41.64 1.7K
14:38 41.62 41.67 41.62 41.67 23.2K
14:40 41.66 41.70 41.64 41.64 10.9K
14:41 41.65 41.65 41.63 41.63 1.0K
14:42 41.62 41.62 41.60 41.62 7.6K
14:43 41.62 41.62 41.62 41.62 0.3K
14:44 41.63 41.63 41.63 41.63 0.1K
14:45 41.63 41.64 41.63 41.64 1.8K
14:47 41.66 41.66 41.66 41.66 0.5K
14:49 41.62 41.62 41.62 41.62 3.7K
14:50 41.62 41.62 41.62 41.62 0.2K
14:51 41.64 41.66 41.64 41.66 1.5K
14:52 41.63 41.63 41.63 41.63 1.2K
14:53 41.65 41.65 41.65 41.65 0.2K
14:54 41.65 41.65 41.65 41.65 1.2K
14:56 41.67 41.67 41.67 41.67 0.6K
14:58 41.64 41.66 41.64 41.66 1.0K
14:59 41.67 41.67 41.67 41.67 1.2K
15:00 41.70 41.71 41.70 41.71 0.8K
15:01 41.69 41.69 41.69 41.69 1.8K
15:02 41.67 41.67 41.67 41.67 1.9K
15:03 41.68 41.68 41.67 41.67 1.3K
15:04 41.68 41.68 41.68 41.68 1.2K
15:05 41.69 41.69 41.69 41.69 0.3K
15:06 41.69 41.69 41.69 41.69 1.2K
15:07 41.71 41.71 41.70 41.70 0.6K
15:09 41.71 41.71 41.71 41.71 1.9K
15:10 41.74 41.75 41.74 41.75 1.2K
15:11 41.74 41.74 41.73 41.73 2.0K
15:12 41.73 41.73 41.71 41.71 1.7K
15:13 41.72 41.72 41.71 41.71 1.7K
15:14 41.72 41.72 41.70 41.72 1.6K
15:15 41.73 41.73 41.71 41.71 0.9K
15:17 41.71 41.71 41.71 41.71 1.0K
15:18 41.74 41.74 41.74 41.74 1.7K
15:20 41.75 41.77 41.75 41.77 2.4K
15:21 41.77 41.77 41.77 41.77 0.4K
15:22 41.75 41.75 41.73 41.73 3.9K
15:23 41.73 41.74 41.73 41.74 0.9K
15:24 41.71 41.71 41.71 41.71 4.6K
15:25 41.70 41.70 41.69 41.70 3.4K
15:27 41.68 41.68 41.67 41.67 1.7K
15:28 41.69 41.69 41.69 41.69 1.5K
15:29 41.68 41.70 41.68 41.70 1.5K
15:30 41.70 41.70 41.70 41.70 1.9K
15:31 41.70 41.70 41.70 41.70 0.3K
15:32 41.67 41.67 41.67 41.67 2.0K
15:33 41.65 41.65 41.63 41.63 2.1K
15:34 41.64 41.70 41.64 41.70 4.0K
15:35 41.69 41.69 41.68 41.68 2.3K
15:36 41.70 41.70 41.70 41.70 0.7K
15:37 41.74 41.75 41.74 41.75 2.4K
15:38 41.78 41.78 41.78 41.78 0.3K
15:39 41.77 41.77 41.75 41.75 2.2K
15:40 41.70 41.70 41.70 41.70 0.6K
15:41 41.73 41.73 41.73 41.73 0.3K
15:42 41.74 41.74 41.74 41.74 0.5K
15:43 41.70 41.70 41.70 41.70 0.9K
15:44 41.71 41.71 41.71 41.71 0.3K
15:45 41.69 41.69 41.69 41.69 2.8K
15:46 41.66 41.73 41.66 41.73 6.8K
15:47 41.71 41.71 41.69 41.69 3.2K
15:48 41.69 41.71 41.69 41.71 1.3K
15:49 41.70 41.73 41.69 41.69 5.4K
15:50 41.70 41.70 41.54 41.59 13.1K
15:51 41.60 41.65 41.60 41.64 8.9K
15:52 41.64 41.65 41.63 41.63 14.8K
15:53 41.64 41.64 41.53 41.54 11.2K
15:54 41.53 41.61 41.53 41.61 26.0K
15:55 41.68 41.68 41.61 41.66 26.0K
15:56 41.66 41.68 41.66 41.68 15.8K
15:57 41.69 41.70 41.68 41.68 14.6K
15:58 41.68 41.68 41.63 41.65 39.0K
15:59 41.65 41.69 41.65 41.69 1,244.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available