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 42.39 42.45 42.39 42.40 25.0K
09:31 42.39 42.41 42.39 42.41 1.4K
09:32 42.76 42.76 42.66 42.66 2.8K
09:33 42.93 42.93 42.86 42.92 0.7K
09:34 42.89 42.89 42.60 42.70 8.7K
09:35 42.70 42.70 42.70 42.70 0.5K
09:36 42.57 42.87 42.57 42.87 0.8K
09:37 42.93 42.94 42.86 42.94 8.1K
09:38 43.10 43.10 43.00 43.07 2.1K
09:39 43.08 43.16 43.08 43.16 4.4K
09:40 43.06 43.28 43.06 43.28 3.3K
09:41 43.21 43.21 43.14 43.14 3.4K
09:44 43.11 43.11 43.01 43.01 0.9K
09:45 43.10 43.12 43.00 43.00 0.6K
09:46 43.08 43.08 42.99 43.07 1.8K
09:47 43.08 43.08 43.08 43.08 0.1K
09:48 43.09 43.10 43.09 43.10 3.1K
09:49 43.10 43.10 43.02 43.02 2.9K
09:52 42.98 43.00 42.98 43.00 1.8K
09:53 42.99 43.05 42.99 43.05 1.3K
09:54 43.06 43.06 43.00 43.00 0.6K
09:55 43.06 43.18 43.06 43.18 3.1K
09:56 43.24 43.24 43.24 43.24 0.9K
09:57 43.17 43.17 43.17 43.17 2.4K
09:58 43.17 43.17 43.11 43.11 4.4K
09:59 43.09 43.09 43.09 43.09 3.6K
10:00 43.04 43.04 43.04 43.04 0.1K
10:01 43.02 43.15 43.02 43.15 3.5K
10:02 43.14 43.22 43.14 43.16 1.4K
10:03 43.21 43.21 43.17 43.17 0.4K
10:04 43.16 43.19 43.12 43.19 4.3K
10:06 43.20 43.20 43.19 43.19 1.3K
10:07 43.17 43.19 43.17 43.19 1.8K
10:08 43.23 43.29 43.23 43.29 16.8K
10:09 43.30 43.37 43.30 43.33 59.5K
10:10 43.36 43.36 43.36 43.36 0.1K
10:11 43.36 43.43 43.36 43.42 6.7K
10:12 43.39 43.45 43.39 43.45 0.6K
10:14 43.52 43.55 43.52 43.55 10.1K
10:15 43.54 43.54 43.45 43.47 2.0K
10:16 43.43 43.43 43.43 43.43 0.2K
10:17 43.48 43.56 43.48 43.51 2.4K
10:18 43.56 43.58 43.56 43.58 4.4K
10:19 43.51 43.51 43.48 43.48 2.8K
10:20 43.47 43.47 43.47 43.47 0.8K
10:21 43.48 43.48 43.45 43.45 3.1K
10:22 43.41 43.41 43.41 43.41 0.2K
10:23 43.35 43.35 43.35 43.35 1.1K
10:24 43.31 43.31 43.29 43.29 0.6K
10:25 43.37 43.37 43.31 43.31 0.6K
10:26 43.31 43.32 43.31 43.32 0.5K
10:27 43.28 43.31 43.27 43.31 1.4K
10:28 43.24 43.24 43.24 43.24 0.3K
10:29 43.24 43.24 43.24 43.24 0.5K
10:30 43.22 43.26 43.20 43.26 1.3K
10:32 43.28 43.28 43.28 43.28 0.3K
10:33 43.27 43.27 43.26 43.26 2.1K
10:35 43.22 43.22 43.20 43.20 2.4K
10:36 43.21 43.21 43.21 43.21 0.3K
10:37 43.24 43.29 43.24 43.29 4.0K
10:38 43.24 43.24 43.24 43.24 0.9K
10:39 43.29 43.29 43.25 43.25 0.6K
10:41 43.25 43.29 43.23 43.29 1.1K
10:42 43.29 43.34 43.29 43.34 2.2K
10:43 43.28 43.28 43.26 43.26 0.5K
10:44 43.25 43.25 43.23 43.23 1.0K
10:45 43.21 43.21 43.21 43.21 0.5K
10:46 43.24 43.24 43.24 43.24 0.8K
10:47 43.24 43.24 43.23 43.23 2.2K
10:48 43.25 43.25 43.25 43.25 0.6K
10:49 43.25 43.25 43.25 43.25 1.8K
10:50 43.26 43.28 43.25 43.25 0.6K
10:51 43.28 43.28 43.23 43.24 1.6K
10:52 43.25 43.25 43.23 43.23 0.9K
10:53 43.23 43.23 43.01 43.01 7.6K
10:54 42.96 42.96 42.92 42.96 1.2K
10:55 43.05 43.05 42.99 42.99 2.1K
10:56 43.03 43.03 43.03 43.03 0.5K
10:57 43.04 43.04 43.04 43.04 0.8K
10:58 43.10 43.10 43.10 43.10 0.8K
11:00 43.10 43.10 42.99 42.99 0.4K
11:01 43.10 43.10 42.95 42.98 0.9K
11:02 43.07 43.07 43.07 43.07 0.2K
11:03 42.98 42.98 42.98 42.98 1.1K
11:04 42.98 42.98 42.98 42.98 0.3K
11:05 42.98 43.05 42.89 43.05 0.7K
11:06 43.05 43.05 42.95 42.95 0.5K
11:07 42.89 42.89 42.89 42.89 0.5K
11:08 42.94 42.99 42.94 42.99 2.5K
11:09 43.00 43.00 42.97 42.97 1.1K
11:10 42.94 42.98 42.94 42.96 1.2K
11:11 42.93 42.93 42.93 42.93 0.9K
11:12 42.93 42.99 42.93 42.99 0.3K
11:13 42.96 43.01 42.96 42.96 1.1K
11:14 42.91 42.91 42.91 42.91 0.4K
11:15 42.97 43.03 42.97 42.97 2.9K
11:17 42.97 43.03 42.97 43.03 0.7K
11:18 42.98 42.98 42.98 42.98 0.6K
11:19 43.04 43.06 43.00 43.06 1.8K
11:20 43.00 43.00 42.99 42.99 0.8K
11:21 43.03 43.03 43.03 43.03 0.3K
11:22 43.01 43.03 42.99 43.03 3.7K
11:24 43.05 43.05 42.99 42.99 0.5K
11:25 42.99 43.02 42.96 42.96 2.9K
11:26 42.96 42.96 42.96 42.96 0.5K
11:27 42.96 43.02 42.96 43.02 1.5K
11:28 43.04 43.09 43.04 43.09 0.5K
11:29 43.04 43.04 43.04 43.04 0.9K
11:30 43.04 43.04 43.02 43.02 0.6K
11:31 43.00 43.01 43.00 43.00 0.4K
11:32 43.00 43.00 43.00 43.00 1.0K
11:33 42.98 42.98 42.98 42.98 0.3K
11:34 43.00 43.00 42.97 42.97 1.0K
11:35 42.93 42.93 42.93 42.93 0.2K
11:36 42.99 42.99 42.99 42.99 1.6K
11:39 42.99 43.04 42.99 43.04 0.4K
11:40 43.02 43.02 43.02 43.02 1.1K
11:42 43.00 43.03 43.00 43.03 0.3K
11:43 42.98 43.00 42.98 43.00 2.2K
11:44 42.98 42.98 42.98 42.98 0.3K
11:45 43.01 43.01 43.00 43.00 0.6K
11:46 43.00 43.00 43.00 43.00 0.5K
11:48 42.98 42.98 42.98 42.98 0.6K
11:49 42.97 42.97 42.97 42.97 0.5K
11:50 42.97 42.97 42.95 42.95 0.7K
11:52 42.92 42.92 42.92 42.92 0.9K
11:53 42.92 42.92 42.89 42.89 1.6K
11:55 42.85 42.85 42.85 42.85 0.5K
11:56 42.84 42.84 42.84 42.84 0.5K
11:57 42.84 42.84 42.84 42.84 0.1K
11:58 42.84 42.84 42.84 42.84 0.2K
11:59 42.83 42.83 42.81 42.81 0.9K
12:01 42.78 42.78 42.78 42.78 0.9K
12:03 42.78 42.80 42.78 42.80 1.9K
12:04 42.80 42.80 42.80 42.80 1.7K
12:06 42.82 42.82 42.82 42.82 0.2K
12:07 42.82 42.82 42.82 42.82 0.4K
12:08 42.79 42.79 42.79 42.79 0.5K
12:11 42.80 42.86 42.80 42.81 4.8K
12:12 42.80 42.80 42.80 42.80 0.4K
12:14 42.83 42.83 42.83 42.83 0.4K
12:15 42.82 42.83 42.82 42.83 1.4K
12:18 42.82 42.83 42.82 42.83 0.6K
12:19 42.80 42.80 42.80 42.80 3.1K
12:20 42.84 42.84 42.84 42.84 2.3K
12:21 42.86 42.86 42.80 42.80 1.2K
12:22 42.78 42.78 42.78 42.78 1.6K
12:23 42.79 42.95 42.79 42.95 12.8K
12:26 42.93 42.93 42.93 42.93 0.2K
12:27 42.94 42.94 42.94 42.94 0.1K
12:28 42.89 42.89 42.89 42.89 1.2K
12:29 42.87 42.87 42.87 42.87 0.2K
12:30 42.87 42.89 42.87 42.89 1.4K
12:31 42.94 42.97 42.94 42.95 2.6K
12:33 43.00 43.00 43.00 43.00 2.2K
12:38 42.97 42.97 42.97 42.97 0.7K
12:39 43.05 43.10 43.05 43.10 41.0K
12:40 43.14 43.14 43.11 43.11 0.5K
12:42 43.06 43.06 43.06 43.06 2.0K
12:45 43.03 43.03 43.01 43.01 0.7K
12:46 43.04 43.04 43.04 43.04 0.2K
12:47 42.98 42.98 42.98 42.98 0.4K
12:48 43.02 43.03 43.02 43.03 0.6K
12:49 43.01 43.01 43.01 43.01 0.1K
12:50 43.00 43.00 43.00 43.00 0.5K
12:51 43.00 43.05 43.00 43.05 1.1K
12:54 42.95 42.95 42.95 42.95 1.0K
12:57 42.95 42.95 42.95 42.95 0.3K
13:00 42.98 43.00 42.98 43.00 0.6K
13:01 43.00 43.00 43.00 43.00 0.3K
13:02 42.95 42.95 42.95 42.95 0.9K
13:03 42.95 42.95 42.95 42.95 0.3K
13:06 42.95 42.95 42.95 42.95 0.3K
13:07 42.98 42.98 42.93 42.93 0.8K
13:08 42.91 42.91 42.91 42.91 3.1K
13:10 42.94 42.94 42.94 42.94 1.6K
13:13 42.92 42.92 42.92 42.92 1.2K
13:14 42.92 42.94 42.92 42.94 0.7K
13:15 42.91 42.91 42.91 42.91 0.5K
13:17 42.91 42.91 42.89 42.91 1.4K
13:18 42.99 42.99 42.94 42.96 3.1K
13:20 42.97 42.97 42.97 42.97 0.4K
13:22 42.96 42.96 42.96 42.96 0.3K
13:24 42.93 42.93 42.93 42.93 0.5K
13:26 42.93 42.96 42.93 42.96 0.4K
13:27 42.94 42.94 42.94 42.94 0.5K
13:28 42.90 42.92 42.90 42.92 1.2K
13:31 42.91 42.91 42.91 42.91 0.4K
13:32 42.90 42.90 42.90 42.90 0.6K
13:34 42.93 42.93 42.93 42.93 0.7K
13:37 42.97 43.03 42.97 43.03 2.2K
13:40 43.04 43.04 43.01 43.01 1.7K
13:43 43.04 43.04 43.04 43.04 0.9K
13:44 43.04 43.04 43.04 43.04 1.8K
13:48 43.03 43.03 43.03 43.03 0.2K
13:50 43.00 43.00 43.00 43.00 3.4K
13:51 43.02 43.04 43.02 43.04 0.5K
13:52 43.04 43.05 43.04 43.05 0.9K
13:53 43.04 43.04 43.04 43.04 1.1K
13:54 43.05 43.05 43.05 43.05 0.4K
13:58 43.01 43.01 43.01 43.01 1.0K
13:59 43.01 43.01 43.01 43.01 0.8K
14:00 42.99 43.26 42.99 43.18 39.6K
14:01 43.18 43.18 43.13 43.13 1.5K
14:02 43.14 43.14 43.14 43.14 0.3K
14:03 43.17 43.17 43.14 43.14 1.0K
14:04 43.10 43.10 43.10 43.10 0.5K
14:05 43.09 43.09 43.09 43.09 0.2K
14:07 43.07 43.15 43.07 43.14 4.0K
14:10 43.12 43.12 43.12 43.12 0.3K
14:11 43.11 43.11 43.11 43.11 0.6K
14:12 43.15 43.15 43.15 43.15 0.1K
14:13 43.15 43.15 43.15 43.15 0.2K
14:14 43.13 43.15 43.13 43.15 1.7K
14:17 43.15 43.18 43.15 43.16 1.7K
14:20 43.14 43.14 43.14 43.14 0.8K
14:23 43.17 43.17 43.17 43.17 0.2K
14:24 43.14 43.17 43.14 43.15 5.3K
14:25 43.17 43.17 43.16 43.16 2.5K
14:27 43.18 43.18 43.18 43.18 0.5K
14:28 43.16 43.16 43.16 43.16 1.0K
14:30 43.18 43.18 43.18 43.18 0.1K
14:31 43.17 43.21 43.17 43.21 2.5K
14:32 43.23 43.25 43.21 43.25 0.7K
14:34 43.26 43.27 43.26 43.26 2.1K
14:35 43.17 43.17 43.13 43.13 1.3K
14:37 43.16 43.16 43.16 43.16 0.1K
14:38 43.18 43.18 43.18 43.18 0.7K
14:40 43.21 43.21 43.16 43.16 0.8K
14:42 43.21 43.21 43.21 43.21 0.4K
14:43 43.20 43.20 43.20 43.20 0.1K
14:44 43.18 43.19 43.18 43.19 0.4K
14:45 43.16 43.16 43.16 43.16 0.1K
14:46 43.17 43.17 43.15 43.15 0.9K
14:47 43.15 43.15 43.15 43.15 0.2K
14:48 43.12 43.12 43.12 43.12 0.2K
14:49 43.11 43.11 43.11 43.11 0.2K
14:50 43.12 43.12 43.09 43.09 0.5K
14:51 43.09 43.09 43.09 43.09 0.4K
14:52 43.09 43.09 43.09 43.09 0.7K
14:54 43.06 43.06 43.06 43.06 0.6K
14:55 43.00 43.00 42.98 42.98 2.4K
14:56 42.96 42.96 42.96 42.96 1.0K
14:57 42.95 42.95 42.94 42.94 2.0K
14:58 42.94 42.94 42.94 42.94 0.1K
14:59 42.94 42.94 42.94 42.94 0.5K
15:00 42.94 42.94 42.94 42.94 0.5K
15:01 42.92 43.00 42.92 43.00 12.9K
15:02 43.07 43.11 43.07 43.11 1.3K
15:03 43.14 43.14 43.14 43.14 0.2K
15:04 43.11 43.11 43.11 43.11 1.1K
15:05 43.19 43.19 43.15 43.17 1.5K
15:07 43.18 43.18 43.18 43.18 0.6K
15:09 43.08 43.08 43.08 43.08 0.5K
15:12 43.11 43.11 43.10 43.10 0.4K
15:13 43.15 43.15 43.12 43.12 4.1K
15:14 43.18 43.18 43.15 43.15 1.5K
15:15 43.11 43.11 43.11 43.11 0.4K
15:19 43.11 43.11 43.09 43.09 0.9K
15:20 43.14 43.14 43.14 43.14 0.9K
15:21 43.14 43.16 43.14 43.16 1.6K
15:22 43.17 43.17 43.17 43.17 0.5K
15:24 43.13 43.13 43.13 43.13 0.9K
15:25 43.13 43.13 43.13 43.13 5.3K
15:26 43.11 43.11 43.11 43.11 0.3K
15:27 43.13 43.13 43.12 43.12 1.0K
15:28 43.07 43.09 43.07 43.09 0.8K
15:30 43.05 43.09 43.05 43.09 5.7K
15:31 43.08 43.08 43.07 43.07 0.7K
15:32 43.12 43.12 43.11 43.12 1.9K
15:33 43.12 43.12 43.12 43.12 0.6K
15:34 43.13 43.13 43.13 43.13 1.2K
15:36 43.20 43.20 43.16 43.16 2.3K
15:38 43.13 43.15 43.13 43.13 1.6K
15:39 43.15 43.17 43.15 43.17 1.1K
15:40 43.18 43.18 43.18 43.18 0.1K
15:41 43.17 43.19 43.17 43.19 0.6K
15:42 43.17 43.17 43.17 43.17 1.0K
15:43 43.18 43.18 43.18 43.18 0.8K
15:44 43.19 43.21 43.19 43.21 1.0K
15:45 43.22 43.22 43.22 43.22 1.8K
15:46 43.20 43.22 43.20 43.22 1.0K
15:47 43.20 43.20 43.20 43.20 1.2K
15:48 43.20 43.20 43.20 43.20 0.4K
15:49 43.22 43.22 43.19 43.20 2.0K
15:50 43.21 43.22 43.20 43.20 4.7K
15:51 43.17 43.20 43.15 43.19 5.7K
15:52 43.18 43.22 43.16 43.22 24.5K
15:53 43.21 43.25 43.19 43.25 39.7K
15:54 43.25 43.25 43.13 43.14 9.3K
15:55 43.17 43.17 43.10 43.10 23.9K
15:56 43.11 43.11 43.08 43.10 4.3K
15:57 43.12 43.13 43.11 43.12 13.0K
15:58 43.12 43.12 43.05 43.05 19.2K
15:59 43.07 43.08 43.03 43.06 91.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available