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 42.93 42.93 42.72 42.72 11.0K
09:31 42.70 42.70 42.70 42.70 0.7K
09:32 42.99 43.04 42.97 43.04 4.1K
09:33 43.00 43.04 43.00 43.04 0.5K
09:34 42.96 43.05 42.95 43.05 3.9K
09:35 43.12 43.26 43.10 43.10 1.8K
09:36 43.26 43.26 43.10 43.10 0.6K
09:37 43.09 43.25 43.09 43.25 2.1K
09:39 43.24 43.24 43.24 43.24 2.9K
09:40 43.09 43.24 43.09 43.09 0.9K
09:41 43.24 43.61 43.09 43.58 20.4K
09:42 43.55 43.59 43.44 43.44 40.5K
09:43 43.43 43.45 43.39 43.39 32.1K
09:44 43.32 43.45 43.32 43.45 1.1K
09:45 43.32 43.32 43.32 43.32 1.9K
09:46 43.43 43.43 43.43 43.43 0.3K
09:47 43.30 43.38 43.30 43.38 1.8K
09:48 43.26 43.26 43.21 43.21 1.1K
09:49 43.36 43.36 43.21 43.28 2.7K
09:50 43.35 43.36 43.28 43.31 4.1K
09:51 43.30 43.37 43.26 43.26 2.4K
09:52 43.36 43.46 43.29 43.46 2.2K
09:53 43.37 43.46 43.36 43.36 2.3K
09:54 43.46 43.46 43.46 43.46 0.7K
09:55 43.37 43.46 43.26 43.26 4.3K
09:56 43.19 43.21 43.19 43.21 0.9K
09:57 43.19 43.19 43.17 43.17 0.7K
09:58 43.13 43.15 43.13 43.15 2.2K
09:59 43.17 43.17 43.15 43.15 1.8K
10:00 43.21 43.24 43.12 43.12 5.4K
10:02 43.01 43.04 43.01 43.04 4.0K
10:04 43.02 43.02 43.00 43.00 0.3K
10:05 42.97 42.97 42.96 42.96 0.5K
10:06 42.92 42.95 42.92 42.95 2.6K
10:08 42.88 42.88 42.88 42.88 5.1K
10:09 42.91 42.91 42.87 42.87 1.4K
10:11 42.90 42.90 42.86 42.86 0.6K
10:12 42.86 42.86 42.86 42.86 0.8K
10:13 42.89 42.92 42.89 42.92 2.7K
10:14 42.96 42.96 42.95 42.95 1.7K
10:15 42.95 42.95 42.95 42.95 0.5K
10:16 42.95 42.99 42.95 42.98 1.1K
10:17 42.98 43.03 42.98 43.03 2.3K
10:18 43.02 43.05 43.02 43.05 0.3K
10:19 43.06 43.06 43.05 43.05 0.9K
10:20 43.08 43.08 43.08 43.08 0.5K
10:21 43.04 43.07 43.04 43.07 1.0K
10:22 43.06 43.06 43.02 43.02 1.0K
10:23 43.01 43.01 43.01 43.01 1.4K
10:24 42.97 42.99 42.97 42.99 0.7K
10:25 42.99 43.05 42.99 43.05 2.2K
10:26 43.12 43.12 43.10 43.12 1.0K
10:27 43.12 43.12 43.06 43.06 0.9K
10:28 43.09 43.09 43.06 43.06 1.3K
10:29 43.00 43.00 43.00 43.00 0.7K
10:30 42.99 42.99 42.95 42.98 1.6K
10:32 42.96 42.96 42.96 42.96 0.6K
10:33 42.96 42.96 42.96 42.96 0.4K
10:34 42.98 42.98 42.96 42.96 0.9K
10:35 42.95 42.95 42.90 42.95 2.7K
10:36 42.99 43.02 42.99 43.02 1.6K
10:37 43.01 43.01 43.01 43.01 0.3K
10:38 43.04 43.05 43.04 43.05 2.3K
10:39 43.12 43.13 43.11 43.11 0.8K
10:40 43.10 43.10 43.10 43.10 0.4K
10:41 43.14 43.14 43.08 43.08 0.8K
10:42 43.08 43.10 43.08 43.08 0.3K
10:43 43.08 43.10 43.04 43.04 1.3K
10:44 43.04 43.06 43.04 43.06 1.0K
10:45 43.10 43.10 43.07 43.07 0.8K
10:46 43.06 43.07 43.06 43.07 0.4K
10:47 43.06 43.08 43.06 43.08 0.9K
10:48 43.07 43.09 43.07 43.09 0.2K
10:49 43.07 43.07 43.06 43.06 0.8K
10:50 43.08 43.10 43.08 43.10 2.2K
10:51 43.05 43.07 43.00 43.00 1.4K
10:52 43.03 43.06 43.03 43.06 1.2K
10:53 43.05 43.06 43.05 43.06 0.2K
10:54 43.07 43.07 43.07 43.07 0.5K
10:55 43.05 43.05 43.05 43.05 0.6K
10:56 43.08 43.08 43.08 43.08 0.4K
10:57 43.09 43.09 43.06 43.09 1.1K
10:58 43.10 43.12 43.10 43.12 0.8K
10:59 43.10 43.12 43.10 43.12 1.1K
11:00 43.18 43.18 43.18 43.18 0.4K
11:01 43.18 43.19 43.18 43.19 0.8K
11:02 43.18 43.18 43.18 43.18 0.4K
11:03 43.20 43.20 43.20 43.20 1.2K
11:04 43.23 43.23 43.23 43.23 0.4K
11:05 43.24 43.24 43.23 43.23 0.4K
11:06 43.26 43.27 43.22 43.22 0.7K
11:07 43.24 43.24 43.24 43.24 0.1K
11:08 43.25 43.25 43.21 43.23 3.6K
11:10 43.23 43.25 43.23 43.25 0.9K
11:11 43.27 43.27 43.27 43.27 0.3K
11:12 43.26 43.26 43.26 43.26 0.4K
11:13 43.26 43.26 43.23 43.23 1.3K
11:14 43.23 43.29 43.23 43.27 2.6K
11:15 43.28 43.28 43.27 43.28 0.9K
11:16 43.26 43.26 43.26 43.26 0.9K
11:17 43.25 43.27 43.25 43.27 1.2K
11:19 43.25 43.25 43.25 43.25 0.7K
11:21 43.25 43.25 43.25 43.25 2.6K
11:24 43.23 43.23 43.23 43.23 0.9K
11:25 43.25 43.27 43.23 43.23 0.9K
11:26 43.22 43.22 43.22 43.22 0.1K
11:27 43.22 43.22 43.22 43.22 0.6K
11:28 43.22 43.22 43.22 43.22 0.2K
11:29 43.22 43.24 43.22 43.22 4.7K
11:30 43.20 43.22 43.20 43.22 1.8K
11:31 43.22 43.22 43.17 43.17 2.1K
11:33 43.12 43.12 43.12 43.12 1.2K
11:35 43.11 43.11 43.11 43.11 0.7K
11:36 43.11 43.12 43.11 43.12 1.3K
11:37 43.12 43.12 43.11 43.11 0.8K
11:38 43.09 43.09 43.09 43.09 1.1K
11:40 43.07 43.07 43.07 43.07 1.3K
11:41 42.96 42.96 42.96 42.96 0.6K
11:42 42.99 42.99 42.99 42.99 0.6K
11:43 43.02 43.02 43.02 43.02 1.5K
11:44 43.01 43.01 43.01 43.01 0.4K
11:45 42.97 42.97 42.97 42.97 0.2K
11:46 42.97 42.97 42.96 42.96 1.2K
11:48 42.99 42.99 42.96 42.96 0.9K
11:49 42.96 42.96 42.96 42.96 0.4K
11:50 42.93 42.93 42.93 42.93 0.6K
11:51 42.94 43.02 42.94 42.99 2.9K
11:52 42.99 42.99 42.99 42.99 0.4K
11:53 43.00 43.00 43.00 43.00 0.7K
11:54 43.02 43.03 43.02 43.03 1.4K
11:55 43.01 43.01 43.01 43.01 0.4K
11:57 43.06 43.06 43.06 43.06 0.8K
11:58 43.06 43.06 43.06 43.06 0.2K
11:59 43.03 43.03 43.03 43.03 0.5K
12:00 43.00 43.05 43.00 43.05 0.5K
12:01 43.04 43.04 42.96 42.96 1.9K
12:02 42.96 42.96 42.96 42.96 1.0K
12:03 42.98 42.98 42.98 42.98 0.9K
12:04 43.01 43.01 43.01 43.01 0.2K
12:05 42.97 42.99 42.97 42.99 0.6K
12:06 42.98 42.98 42.95 42.95 1.8K
12:07 42.92 42.92 42.88 42.88 0.5K
12:08 42.88 42.88 42.88 42.88 0.6K
12:09 42.95 42.95 42.95 42.95 0.8K
12:11 42.89 42.89 42.89 42.89 0.6K
12:12 42.94 42.95 42.94 42.95 2.0K
12:13 42.94 42.94 42.94 42.94 0.6K
12:14 42.97 42.97 42.97 42.97 0.2K
12:15 42.94 42.94 42.94 42.94 0.1K
12:16 42.93 42.93 42.86 42.86 2.6K
12:18 42.82 42.82 42.82 42.82 1.0K
12:19 42.82 42.82 42.80 42.80 0.8K
12:20 42.80 42.80 42.80 42.80 0.2K
12:21 42.80 42.86 42.80 42.86 1.9K
12:22 42.82 42.88 42.82 42.88 1.8K
12:24 42.84 42.84 42.84 42.84 0.6K
12:25 42.81 42.84 42.81 42.81 0.5K
12:26 42.81 42.81 42.81 42.81 0.6K
12:27 42.75 42.77 42.75 42.77 3.0K
12:29 42.75 42.76 42.75 42.76 2.1K
12:30 42.74 42.74 42.74 42.74 0.3K
12:31 42.72 42.72 42.72 42.72 0.5K
12:32 42.71 42.71 42.67 42.67 1.1K
12:33 42.67 42.67 42.63 42.63 0.4K
12:34 42.64 42.64 42.60 42.60 1.8K
12:35 42.59 42.60 42.59 42.60 2.1K
12:36 42.59 42.59 42.59 42.59 0.4K
12:37 42.59 42.73 42.59 42.73 2.4K
12:38 42.68 42.72 42.68 42.72 0.7K
12:40 42.72 42.72 42.72 42.72 0.6K
12:41 42.74 42.77 42.74 42.77 1.5K
12:42 42.80 42.80 42.80 42.80 2.3K
12:43 42.84 42.84 42.84 42.84 0.5K
12:45 42.87 42.88 42.87 42.88 0.8K
12:46 42.88 42.88 42.88 42.88 0.6K
12:47 42.89 42.89 42.89 42.89 0.1K
12:48 42.83 42.83 42.83 42.83 1.0K
12:49 42.78 42.83 42.78 42.83 0.7K
12:50 42.83 42.83 42.83 42.83 0.1K
12:51 42.80 42.86 42.80 42.86 1.0K
12:53 42.85 42.86 42.85 42.86 1.6K
12:55 42.85 42.85 42.85 42.85 0.6K
12:56 42.79 42.81 42.79 42.81 1.4K
12:59 42.76 42.77 42.76 42.77 1.1K
13:00 42.74 42.76 42.74 42.76 1.6K
13:02 42.86 42.86 42.83 42.83 1.1K
13:03 42.88 42.88 42.88 42.88 0.1K
13:04 42.86 42.86 42.80 42.80 1.6K
13:05 42.88 42.90 42.88 42.90 1.6K
13:06 42.82 42.82 42.75 42.75 1.4K
13:07 42.81 42.81 42.81 42.81 0.3K
13:08 42.81 42.81 42.81 42.81 0.3K
13:09 42.86 42.86 42.86 42.86 1.6K
13:10 42.87 42.87 42.87 42.87 0.3K
13:11 42.90 42.92 42.90 42.92 0.7K
13:12 42.91 42.91 42.91 42.91 0.2K
13:13 42.90 42.90 42.90 42.90 0.3K
13:14 42.92 42.92 42.92 42.92 0.5K
13:16 42.90 42.90 42.90 42.90 0.7K
13:17 42.93 42.93 42.93 42.93 0.6K
13:18 42.93 42.93 42.93 42.93 0.2K
13:19 42.90 42.93 42.90 42.93 1.2K
13:20 42.95 42.95 42.95 42.95 0.9K
13:21 42.95 42.95 42.95 42.95 0.4K
13:22 42.96 42.98 42.96 42.98 1.6K
13:23 43.04 43.04 43.04 43.04 0.4K
13:24 43.04 43.06 43.03 43.06 1.0K
13:26 43.04 43.04 43.04 43.04 0.5K
13:27 43.05 43.08 43.03 43.05 0.7K
13:28 43.00 43.00 43.00 43.00 1.5K
13:30 43.05 43.10 43.05 43.10 0.6K
13:31 43.11 43.11 43.11 43.11 0.4K
13:32 43.11 43.11 43.11 43.11 0.4K
13:33 43.08 43.08 43.08 43.08 0.6K
13:34 43.10 43.10 43.05 43.05 1.6K
13:36 43.07 43.07 43.07 43.07 1.6K
13:38 43.12 43.12 43.08 43.08 0.2K
13:39 43.11 43.12 43.11 43.12 1.6K
13:41 43.05 43.06 43.05 43.06 1.9K
13:42 43.05 43.05 43.05 43.05 0.5K
13:43 43.04 43.04 43.03 43.03 1.6K
13:46 43.04 43.04 43.02 43.02 0.3K
13:47 43.02 43.03 43.02 43.03 0.7K
13:48 43.05 43.05 43.05 43.05 0.3K
13:49 43.04 43.04 43.04 43.04 1.7K
13:50 43.05 43.05 43.05 43.05 0.3K
13:51 43.04 43.05 43.04 43.05 0.6K
13:52 43.04 43.04 43.04 43.04 0.4K
13:53 43.02 43.03 43.02 43.03 1.1K
13:54 43.04 43.04 43.04 43.04 1.5K
13:56 43.03 43.04 43.03 43.04 0.8K
13:57 43.07 43.07 43.07 43.07 0.4K
13:59 43.07 43.07 43.06 43.06 1.2K
14:00 43.08 43.08 43.08 43.08 0.2K
14:01 43.06 43.08 43.06 43.08 0.6K
14:02 43.08 43.08 43.07 43.07 3.7K
14:03 43.08 43.08 43.08 43.08 0.5K
14:04 43.09 43.09 43.09 43.09 0.4K
14:05 43.08 43.08 43.08 43.08 0.5K
14:06 43.09 43.09 43.09 43.09 0.9K
14:07 43.10 43.10 43.10 43.10 0.7K
14:08 43.10 43.10 43.10 43.10 0.8K
14:09 43.11 43.11 43.11 43.11 0.2K
14:10 43.11 43.11 43.11 43.11 0.4K
14:11 43.11 43.14 43.11 43.14 2.3K
14:12 43.12 43.12 43.12 43.12 0.5K
14:14 43.12 43.12 43.12 43.12 0.6K
14:15 43.12 43.12 43.12 43.12 0.2K
14:16 43.12 43.12 43.09 43.09 2.3K
14:20 43.04 43.04 43.04 43.04 0.8K
14:21 43.06 43.06 43.06 43.06 0.5K
14:22 43.06 43.06 43.06 43.06 0.4K
14:23 43.06 43.06 43.06 43.06 0.2K
14:24 43.06 43.06 43.03 43.03 1.1K
14:25 43.06 43.06 43.06 43.06 0.1K
14:26 43.06 43.06 43.06 43.06 1.0K
14:27 43.09 43.09 43.06 43.06 0.6K
14:28 43.07 43.07 43.07 43.07 0.2K
14:29 43.10 43.10 43.10 43.10 2.3K
14:30 43.12 43.13 43.12 43.13 0.2K
14:31 43.14 43.15 43.14 43.14 1.1K
14:32 43.14 43.14 43.14 43.14 0.5K
14:33 43.13 43.13 43.13 43.13 0.3K
14:34 43.13 43.15 43.13 43.14 0.9K
14:35 43.14 43.14 43.14 43.14 0.8K
14:36 43.14 43.14 43.14 43.14 0.2K
14:37 43.16 43.16 43.14 43.14 0.6K
14:38 43.14 43.14 43.14 43.14 1.3K
14:40 43.11 43.11 43.11 43.11 0.2K
14:41 43.11 43.11 43.10 43.10 1.2K
14:42 43.09 43.09 43.09 43.09 1.6K
14:45 43.10 43.13 43.10 43.13 1.7K
14:46 43.15 43.15 43.15 43.15 0.6K
14:49 43.15 43.15 43.12 43.12 1.1K
14:50 43.12 43.13 43.12 43.13 1.5K
14:51 43.13 43.14 43.13 43.14 2.2K
14:54 43.12 43.13 43.12 43.13 0.5K
14:55 43.13 43.13 43.13 43.13 0.9K
14:57 43.13 43.13 43.13 43.13 2.6K
15:00 43.11 43.15 43.11 43.15 0.8K
15:01 43.15 43.21 43.15 43.20 9.3K
15:03 43.22 43.22 43.22 43.22 0.1K
15:04 43.23 43.23 43.23 43.23 0.5K
15:05 43.23 43.23 43.23 43.23 0.4K
15:06 43.22 43.23 43.22 43.23 1.0K
15:07 43.23 43.23 43.21 43.21 1.7K
15:10 43.23 43.23 43.23 43.23 1.4K
15:12 43.22 43.23 43.22 43.23 0.7K
15:13 43.23 43.23 43.23 43.23 0.5K
15:14 43.23 43.23 43.23 43.23 0.4K
15:15 43.23 43.23 43.21 43.21 2.4K
15:16 43.20 43.20 43.20 43.20 0.1K
15:17 43.19 43.19 43.17 43.17 2.1K
15:18 43.18 43.18 43.16 43.17 0.8K
15:19 43.17 43.17 43.15 43.15 0.6K
15:20 43.15 43.15 43.14 43.15 0.6K
15:21 43.15 43.15 43.15 43.15 0.1K
15:22 43.14 43.15 43.14 43.15 1.4K
15:24 43.13 43.15 43.13 43.15 2.0K
15:25 43.14 43.14 43.14 43.14 0.9K
15:26 43.16 43.16 43.16 43.16 0.8K
15:27 43.16 43.16 43.16 43.16 1.7K
15:28 43.16 43.16 43.16 43.16 0.3K
15:29 43.16 43.16 43.15 43.15 1.0K
15:30 43.13 43.13 43.13 43.13 0.2K
15:31 43.15 43.18 43.15 43.17 3.6K
15:32 43.18 43.20 43.18 43.20 2.3K
15:33 43.20 43.20 43.20 43.20 0.1K
15:34 43.20 43.24 43.20 43.24 2.9K
15:35 43.27 43.28 43.27 43.27 1.9K
15:36 43.27 43.27 43.26 43.27 2.1K
15:37 43.27 43.29 43.26 43.26 2.8K
15:38 43.27 43.27 43.27 43.27 1.0K
15:39 43.27 43.27 43.27 43.27 0.8K
15:40 43.28 43.28 43.22 43.22 10.3K
15:41 43.22 43.22 43.22 43.22 0.4K
15:42 43.20 43.21 43.20 43.21 1.9K
15:43 43.15 43.15 43.15 43.15 0.9K
15:44 43.14 43.14 43.14 43.14 1.0K
15:45 43.15 43.15 43.15 43.15 0.2K
15:46 43.12 43.15 43.12 43.12 1.5K
15:47 43.16 43.20 43.13 43.19 3.7K
15:48 43.19 43.20 43.19 43.19 2.1K
15:49 43.19 43.20 43.18 43.20 1.5K
15:50 43.17 43.19 43.17 43.17 6.6K
15:51 43.18 43.20 43.18 43.20 4.6K
15:52 43.20 43.20 43.19 43.19 4.0K
15:53 43.20 43.20 43.15 43.17 4.8K
15:54 43.20 43.22 43.20 43.21 6.8K
15:55 43.16 43.20 43.16 43.19 7.6K
15:56 43.19 43.20 43.17 43.19 6.9K
15:57 43.20 43.22 43.19 43.20 6.2K
15:58 43.19 43.22 43.17 43.18 14.6K
15:59 43.18 43.21 43.17 43.18 132.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available