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 43.75 43.75 43.26 43.36 55.2K
09:31 43.36 43.36 43.15 43.15 6.0K
09:32 43.11 43.11 42.93 42.93 2.7K
09:33 42.80 42.90 42.51 42.51 5.8K
09:34 42.57 42.86 42.52 42.86 2.8K
09:35 42.87 42.87 42.75 42.75 2.5K
09:37 42.75 42.75 42.75 42.75 0.7K
09:38 42.88 42.94 42.88 42.94 1.0K
09:39 42.94 42.94 42.88 42.88 1.1K
09:40 42.84 42.84 42.84 42.84 0.2K
09:41 42.80 42.92 42.80 42.92 0.8K
09:42 43.04 43.04 42.92 42.92 0.8K
09:43 43.12 43.12 43.00 43.00 1.4K
09:44 43.12 43.12 43.01 43.01 1.5K
09:45 43.01 43.01 43.01 43.01 1.4K
09:46 43.01 43.01 43.01 43.01 0.8K
09:47 43.02 43.02 42.93 43.02 0.6K
09:48 43.03 43.08 43.03 43.08 2.4K
09:49 43.12 43.12 43.03 43.03 0.2K
09:50 43.03 43.03 43.03 43.03 0.8K
09:51 43.09 43.18 43.09 43.18 0.5K
09:52 43.09 43.20 43.09 43.20 0.9K
09:53 43.23 43.33 43.23 43.33 0.7K
09:54 43.31 43.31 43.31 43.31 0.5K
09:55 43.11 43.11 43.11 43.11 0.6K
09:56 43.36 43.36 43.24 43.24 0.4K
09:57 43.24 43.24 43.24 43.24 1.1K
09:58 43.30 43.30 43.27 43.27 1.2K
09:59 43.18 43.20 43.09 43.09 4.4K
10:05 43.10 43.12 43.10 43.12 0.5K
10:06 43.12 43.12 43.12 43.12 0.7K
10:07 43.15 43.16 43.12 43.12 0.9K
10:08 43.16 43.19 43.16 43.19 2.4K
10:09 43.19 43.20 43.19 43.20 1.2K
10:10 43.14 43.15 43.14 43.15 3.1K
10:11 43.15 43.15 43.09 43.09 1.5K
10:12 43.13 43.13 43.13 43.13 1.2K
10:13 43.22 43.22 43.22 43.22 0.3K
10:14 43.25 43.25 43.25 43.25 0.2K
10:15 43.22 43.22 43.18 43.18 1.8K
10:16 43.22 43.23 43.18 43.18 2.2K
10:18 43.11 43.11 43.11 43.11 1.2K
10:19 43.08 43.08 43.08 43.08 0.9K
10:22 43.14 43.18 43.14 43.18 1.1K
10:23 43.14 43.14 43.14 43.14 1.6K
10:24 43.10 43.10 43.01 43.01 2.5K
10:25 42.96 43.01 42.96 43.01 1.0K
10:26 42.97 42.97 42.97 42.97 0.3K
10:27 42.98 43.10 42.98 43.08 7.2K
10:28 43.02 43.07 43.01 43.07 1.7K
10:29 43.11 43.11 43.11 43.11 1.6K
10:30 43.13 43.13 43.13 43.13 1.7K
10:31 43.13 43.17 43.13 43.17 0.6K
10:32 43.21 43.22 43.17 43.17 2.4K
10:33 43.12 43.14 43.12 43.12 2.7K
10:34 43.15 43.19 43.15 43.19 0.8K
10:35 43.17 43.24 43.17 43.19 4.2K
10:36 43.21 43.21 43.21 43.21 0.6K
10:37 43.23 43.23 43.23 43.23 1.0K
10:38 43.23 43.26 43.22 43.26 3.9K
10:39 43.24 43.27 43.24 43.24 1.0K
10:40 43.24 43.24 43.19 43.19 4.0K
10:41 43.17 43.18 43.17 43.18 1.0K
10:42 43.13 43.13 43.10 43.10 1.0K
10:43 43.10 43.10 43.10 43.10 0.5K
10:44 43.10 43.10 43.10 43.10 0.3K
10:45 43.10 43.10 42.95 42.95 2.3K
10:47 42.97 42.97 42.89 42.89 1.3K
10:48 42.88 42.95 42.88 42.95 3.2K
10:49 42.96 42.96 42.95 42.95 0.6K
10:50 42.95 42.95 42.94 42.94 1.5K
10:51 42.93 42.93 42.93 42.93 0.3K
10:52 42.99 42.99 42.99 42.99 1.8K
10:53 43.10 43.10 43.05 43.05 0.6K
10:54 43.00 43.00 43.00 43.00 2.0K
10:55 43.02 43.02 43.02 43.02 0.8K
10:56 42.97 42.97 42.97 42.97 5.7K
10:57 42.98 42.98 42.97 42.97 0.7K
10:58 43.01 43.01 43.01 43.01 0.2K
10:59 43.05 43.05 43.05 43.05 0.3K
11:00 42.97 43.02 42.97 43.02 0.2K
11:01 42.99 42.99 42.99 42.99 0.3K
11:02 43.03 43.03 42.98 42.98 1.2K
11:03 43.01 43.08 43.01 43.08 1.1K
11:04 43.04 43.07 43.04 43.04 0.6K
11:05 43.04 43.13 43.02 43.13 1.3K
11:06 43.05 43.05 43.05 43.05 1.7K
11:07 43.05 43.05 43.05 43.05 0.9K
11:08 43.10 43.10 43.10 43.10 0.2K
11:09 43.09 43.09 43.04 43.04 1.2K
11:11 43.08 43.08 43.08 43.08 0.6K
11:13 43.05 43.05 42.98 42.98 2.6K
11:14 42.96 42.96 42.96 42.96 2.6K
11:16 42.96 42.96 42.96 42.96 0.6K
11:18 43.02 43.02 43.02 43.02 0.2K
11:19 42.97 42.97 42.97 42.97 0.2K
11:20 42.96 42.97 42.94 42.97 0.4K
11:21 42.92 42.97 42.92 42.97 0.6K
11:22 42.97 42.97 42.97 42.97 0.2K
11:23 42.93 43.00 42.93 42.99 1.2K
11:25 43.02 43.02 43.01 43.01 2.0K
11:27 43.01 43.01 43.00 43.00 0.7K
11:28 42.95 42.95 42.95 42.95 1.7K
11:30 42.95 42.95 42.95 42.95 0.5K
11:31 42.95 42.95 42.95 42.95 0.4K
11:32 42.94 42.94 42.94 42.94 1.3K
11:35 42.86 42.90 42.86 42.90 0.9K
11:36 42.92 42.92 42.92 42.92 0.6K
11:38 42.92 42.92 42.92 42.92 0.2K
11:39 42.91 42.93 42.90 42.93 0.6K
11:40 42.93 42.93 42.93 42.93 0.2K
11:41 42.90 42.97 42.90 42.93 0.9K
11:42 42.88 42.88 42.85 42.85 2.4K
11:44 42.88 42.88 42.88 42.88 0.6K
11:45 42.84 42.84 42.84 42.84 0.4K
11:46 42.87 42.87 42.83 42.83 0.7K
11:47 42.82 42.82 42.82 42.82 0.7K
11:48 42.87 42.87 42.87 42.87 0.4K
11:49 42.86 42.86 42.86 42.86 0.3K
11:50 42.86 42.86 42.85 42.85 1.1K
11:51 42.81 42.81 42.81 42.81 2.5K
11:53 42.78 42.78 42.78 42.78 0.2K
11:54 42.80 42.80 42.80 42.80 1.3K
11:55 42.76 42.76 42.76 42.76 0.3K
11:56 42.80 42.80 42.80 42.80 0.6K
11:57 42.80 42.80 42.80 42.80 0.4K
11:58 42.83 42.83 42.80 42.80 1.7K
12:00 42.89 42.89 42.89 42.89 2.1K
12:01 42.88 42.93 42.88 42.92 1.9K
12:02 42.91 42.91 42.91 42.91 0.1K
12:03 42.89 42.89 42.85 42.85 2.3K
12:04 42.82 42.82 42.81 42.81 0.5K
12:06 42.84 42.84 42.84 42.84 0.4K
12:07 42.85 42.85 42.78 42.78 3.6K
12:11 42.86 42.86 42.86 42.86 0.7K
12:12 42.86 42.86 42.86 42.86 0.1K
12:13 42.84 42.84 42.83 42.83 1.7K
12:14 42.83 42.83 42.83 42.83 0.7K
12:16 42.81 42.81 42.80 42.80 1.8K
12:19 42.84 42.85 42.84 42.85 0.4K
12:20 42.82 42.82 42.82 42.82 1.2K
12:22 42.85 42.85 42.85 42.85 0.2K
12:23 42.78 42.82 42.78 42.82 1.9K
12:24 42.80 42.81 42.80 42.81 0.6K
12:25 42.82 42.82 42.82 42.82 0.3K
12:26 42.82 42.82 42.82 42.82 0.4K
12:27 42.78 42.78 42.76 42.76 4.4K
12:28 42.72 42.75 42.72 42.74 1.6K
12:29 42.73 42.73 42.73 42.73 0.4K
12:30 42.73 42.73 42.73 42.73 0.3K
12:31 42.76 42.77 42.76 42.77 2.4K
12:33 42.80 42.80 42.80 42.80 1.5K
12:35 42.80 42.82 42.80 42.82 1.8K
12:36 42.81 42.82 42.80 42.80 1.3K
12:37 42.79 42.84 42.79 42.79 4.0K
12:38 42.78 42.81 42.78 42.81 2.3K
12:41 42.80 42.80 42.80 42.80 1.6K
12:42 42.81 42.81 42.81 42.81 0.3K
12:43 42.75 42.75 42.75 42.75 3.5K
12:44 42.73 42.73 42.73 42.73 0.6K
12:45 42.77 42.77 42.77 42.77 0.9K
12:46 42.76 42.76 42.76 42.76 1.3K
12:47 42.74 42.74 42.74 42.74 0.9K
12:48 42.71 42.71 42.71 42.71 1.0K
12:49 42.71 42.71 42.69 42.71 1.3K
12:50 42.69 42.69 42.69 42.69 0.7K
12:51 42.71 42.73 42.71 42.73 1.1K
12:52 42.68 42.68 42.68 42.68 0.7K
12:53 42.72 42.75 42.72 42.75 0.4K
12:54 42.72 42.72 42.72 42.72 1.0K
12:55 42.78 42.78 42.73 42.73 1.2K
12:56 42.72 42.72 42.72 42.72 0.4K
12:57 42.73 42.73 42.73 42.73 0.3K
12:58 42.73 42.73 42.73 42.73 1.0K
12:59 42.69 42.70 42.63 42.63 2.9K
13:00 42.65 42.69 42.65 42.69 0.7K
13:02 42.68 42.68 42.68 42.68 1.5K
13:03 42.71 42.73 42.69 42.73 1.4K
13:05 42.69 42.69 42.69 42.69 1.4K
13:06 42.69 42.70 42.69 42.70 0.6K
13:07 42.67 42.70 42.66 42.67 0.6K
13:08 42.67 42.70 42.66 42.66 1.0K
13:09 42.67 42.70 42.67 42.70 0.9K
13:10 42.71 42.75 42.71 42.75 9.3K
13:11 42.77 42.77 42.76 42.76 1.5K
13:13 42.79 42.79 42.77 42.77 2.9K
13:14 42.78 42.78 42.78 42.78 0.6K
13:15 42.78 42.79 42.78 42.79 0.3K
13:16 42.78 42.78 42.73 42.73 1.6K
13:17 42.74 42.76 42.74 42.76 1.0K
13:18 42.76 42.76 42.76 42.76 1.9K
13:19 42.77 42.77 42.77 42.77 1.4K
13:20 42.71 42.71 42.71 42.71 2.7K
13:21 42.71 42.71 42.71 42.71 0.5K
13:22 42.69 42.69 42.69 42.69 1.0K
13:23 42.63 42.63 42.61 42.61 0.6K
13:24 42.61 42.61 42.60 42.60 2.4K
13:25 42.60 42.64 42.60 42.64 0.8K
13:26 42.60 42.60 42.56 42.56 0.6K
13:27 42.55 42.55 42.54 42.54 0.9K
13:28 42.52 42.52 42.52 42.52 3.8K
13:30 42.48 42.48 42.48 42.48 1.4K
13:31 42.48 42.48 42.48 42.48 0.7K
13:32 42.53 42.53 42.53 42.53 1.0K
13:33 42.53 42.53 42.53 42.53 0.5K
13:34 42.53 42.53 42.50 42.53 0.7K
13:35 42.50 42.52 42.46 42.46 2.1K
13:36 42.45 42.45 42.45 42.45 0.4K
13:37 42.44 42.44 42.41 42.41 0.9K
13:38 42.44 42.44 42.44 42.44 0.2K
13:39 42.44 42.44 42.38 42.39 1.8K
13:40 42.42 42.42 42.42 42.42 0.3K
13:41 42.44 42.44 42.44 42.44 0.5K
13:42 42.45 42.51 42.45 42.51 3.5K
13:43 42.52 42.53 42.52 42.53 0.5K
13:44 42.54 42.54 42.50 42.50 2.1K
13:45 42.49 42.52 42.49 42.52 1.3K
13:46 42.52 42.53 42.52 42.53 1.6K
13:47 42.52 42.54 42.52 42.54 0.3K
13:48 42.52 42.52 42.52 42.52 0.5K
13:49 42.54 42.54 42.52 42.52 0.6K
13:50 42.52 42.58 42.52 42.58 5.0K
13:51 42.58 42.58 42.55 42.55 3.1K
13:52 42.55 42.55 42.53 42.53 1.3K
13:54 42.51 42.51 42.51 42.51 0.7K
13:55 42.51 42.51 42.51 42.51 0.5K
13:57 42.52 42.54 42.52 42.54 1.0K
13:58 42.53 42.53 42.53 42.53 2.3K
13:59 42.55 42.55 42.55 42.55 0.2K
14:00 42.55 42.55 42.55 42.55 6.1K
14:02 42.57 42.57 42.57 42.57 4.7K
14:03 42.59 42.59 42.57 42.58 6.3K
14:06 42.58 42.58 42.58 42.58 0.1K
14:07 42.60 42.60 42.56 42.56 2.9K
14:09 42.51 42.57 42.51 42.55 2.0K
14:10 42.56 42.56 42.56 42.56 0.4K
14:11 42.56 42.56 42.53 42.53 1.0K
14:12 42.57 42.57 42.57 42.57 0.4K
14:13 42.58 42.58 42.56 42.56 0.5K
14:14 42.58 42.58 42.56 42.56 4.5K
14:17 42.58 42.58 42.58 42.58 1.0K
14:18 42.60 42.60 42.60 42.60 0.3K
14:19 42.62 42.62 42.62 42.62 0.7K
14:20 42.65 42.65 42.60 42.60 1.1K
14:21 42.65 42.65 42.65 42.65 0.8K
14:22 42.63 42.63 42.63 42.63 0.5K
14:23 42.64 42.65 42.61 42.64 0.5K
14:24 42.64 42.65 42.64 42.64 0.5K
14:25 42.64 42.64 42.64 42.64 0.6K
14:26 42.64 42.64 42.64 42.64 0.2K
14:27 42.63 42.63 42.63 42.63 0.2K
14:28 42.57 42.57 42.54 42.54 2.9K
14:29 42.56 42.56 42.56 42.56 1.0K
14:30 42.56 42.56 42.54 42.54 1.8K
14:31 42.52 42.52 42.52 42.52 0.5K
14:32 42.55 42.57 42.55 42.57 1.6K
14:33 42.57 42.57 42.57 42.57 0.1K
14:34 42.57 42.57 42.57 42.57 1.1K
14:35 42.55 42.56 42.55 42.56 1.4K
14:36 42.57 42.57 42.57 42.57 0.7K
14:37 42.60 42.60 42.58 42.59 0.8K
14:38 42.59 42.59 42.58 42.58 0.3K
14:39 42.57 42.58 42.57 42.58 1.1K
14:40 42.58 42.58 42.58 42.58 1.1K
14:41 42.59 42.59 42.58 42.58 0.7K
14:42 42.59 42.59 42.57 42.57 1.6K
14:43 42.57 42.57 42.57 42.57 0.3K
14:45 42.55 42.58 42.55 42.58 1.6K
14:47 42.58 42.58 42.57 42.57 5.3K
14:48 42.57 42.57 42.57 42.56 0.8K
14:49 42.57 42.57 42.57 42.57 0.9K
14:51 42.58 42.58 42.57 42.57 0.9K
14:52 42.55 42.57 42.55 42.57 0.3K
14:53 42.57 42.57 42.57 42.57 0.5K
14:54 42.56 42.57 42.55 42.55 3.8K
14:56 42.55 42.55 42.52 42.52 5.9K
14:57 42.50 42.50 42.50 42.50 0.1K
14:58 42.51 42.51 42.51 42.51 0.2K
14:59 42.51 42.51 42.51 42.51 0.2K
15:00 42.53 42.58 42.53 42.58 7.4K
15:02 42.58 42.60 42.58 42.60 2.4K
15:05 42.61 42.61 42.61 42.61 2.1K
15:07 42.63 42.63 42.62 42.62 2.4K
15:08 42.59 42.59 42.58 42.58 1.0K
15:09 42.58 42.59 42.58 42.59 1.4K
15:11 42.60 42.60 42.60 42.60 0.5K
15:13 42.63 42.65 42.63 42.65 0.6K
15:14 42.61 42.64 42.61 42.64 0.4K
15:15 42.64 42.64 42.63 42.63 0.7K
15:16 42.63 42.64 42.61 42.62 3.0K
15:17 42.62 42.62 42.62 42.62 0.3K
15:18 42.63 42.63 42.62 42.62 0.6K
15:19 42.65 42.65 42.65 42.65 0.7K
15:21 42.66 42.66 42.63 42.63 2.7K
15:22 42.63 42.64 42.63 42.64 0.8K
15:23 42.65 42.65 42.65 42.65 0.8K
15:25 42.65 42.65 42.62 42.62 2.9K
15:26 42.62 42.62 42.62 42.62 0.4K
15:27 42.60 42.61 42.60 42.61 0.4K
15:28 42.62 42.62 42.62 42.62 0.4K
15:29 42.61 42.61 42.57 42.57 2.2K
15:30 42.59 42.59 42.59 42.59 1.6K
15:31 42.58 42.58 42.58 42.58 0.4K
15:32 42.62 42.62 42.62 42.62 3.0K
15:34 42.59 42.61 42.59 42.59 1.0K
15:35 42.55 42.55 42.54 42.55 2.9K
15:37 42.55 42.55 42.55 42.55 1.4K
15:38 42.55 42.58 42.54 42.56 3.5K
15:39 42.56 42.56 42.54 42.54 1.8K
15:40 42.56 42.56 42.54 42.54 2.4K
15:41 42.56 42.57 42.56 42.57 0.6K
15:42 42.55 42.56 42.55 42.56 1.2K
15:43 42.56 42.58 42.54 42.58 3.3K
15:44 42.56 42.56 42.56 42.56 4.5K
15:45 42.56 42.56 42.56 42.56 0.4K
15:46 42.56 42.56 42.55 42.55 2.9K
15:47 42.53 42.56 42.53 42.56 1.8K
15:48 42.54 42.56 42.54 42.56 1.2K
15:49 42.56 42.58 42.56 42.56 3.1K
15:50 42.63 42.63 42.59 42.59 4.7K
15:51 42.61 42.63 42.61 42.62 6.3K
15:52 42.62 42.67 42.62 42.67 2.2K
15:53 42.70 42.77 42.70 42.77 12.5K
15:54 42.78 42.78 42.72 42.77 14.4K
15:55 42.79 42.86 42.78 42.84 14.0K
15:56 42.88 42.88 42.81 42.82 12.3K
15:57 42.83 42.83 42.74 42.74 32.6K
15:58 42.72 42.80 42.72 42.79 21.7K
15:59 42.79 42.82 42.79 42.81 422.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available