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 44.10 44.11 43.60 43.71 15.3K
09:31 43.73 43.76 43.69 43.75 9.2K
09:32 43.74 43.85 43.74 43.79 14.2K
09:33 43.81 43.84 43.57 43.65 16.8K
09:34 43.68 43.78 43.68 43.75 3.1K
09:35 43.65 43.95 43.52 43.95 9.0K
09:36 43.92 43.92 43.69 43.69 9.3K
09:37 43.82 43.82 43.39 43.49 22.8K
09:38 43.41 43.41 43.39 43.39 1.2K
09:39 43.39 43.40 43.33 43.40 7.7K
09:40 43.38 43.41 43.37 43.37 1.4K
09:41 43.37 43.37 43.37 43.37 0.5K
09:42 43.38 43.44 43.38 43.38 16.5K
09:43 43.38 43.39 43.38 43.38 1.0K
09:44 43.38 43.38 43.38 43.38 0.4K
09:45 43.38 43.55 43.38 43.55 30.2K
09:46 43.49 43.49 43.43 43.43 25.9K
09:47 43.48 43.59 43.47 43.47 23.3K
09:48 43.44 43.49 43.44 43.49 1.0K
09:49 43.41 43.41 43.28 43.31 4.7K
09:50 43.31 43.42 43.27 43.27 2.8K
09:51 43.35 43.47 43.35 43.47 7.0K
09:52 43.48 43.48 43.46 43.46 1.5K
09:53 43.49 43.49 43.40 43.40 7.9K
09:54 43.43 43.57 43.43 43.52 21.4K
09:55 43.54 43.62 43.54 43.57 24.7K
09:56 43.54 43.58 43.54 43.58 4.6K
09:57 43.68 43.70 43.62 43.62 5.6K
09:58 43.58 43.58 43.47 43.47 1.9K
09:59 43.43 43.43 43.30 43.30 5.9K
10:00 43.34 43.42 43.34 43.42 1.4K
10:01 43.42 43.47 43.42 43.43 14.1K
10:02 43.40 43.44 43.40 43.40 3.3K
10:03 43.43 43.45 43.43 43.45 0.9K
10:04 43.45 43.45 43.45 43.45 0.3K
10:05 43.45 43.45 43.39 43.39 1.6K
10:06 43.32 43.32 43.11 43.17 10.7K
10:07 43.17 43.17 43.16 43.17 0.6K
10:08 43.21 43.21 43.16 43.19 8.1K
10:09 43.19 43.22 43.19 43.22 3.1K
10:10 43.19 43.21 43.19 43.21 0.6K
10:11 43.22 43.22 43.13 43.13 3.6K
10:12 43.16 43.16 43.16 43.16 0.5K
10:13 43.06 43.06 42.99 42.99 13.0K
10:14 43.03 43.05 42.99 43.03 3.6K
10:15 43.07 43.07 43.07 43.07 0.3K
10:16 43.05 43.08 43.04 43.04 1.0K
10:17 43.08 43.10 42.95 42.95 18.3K
10:18 42.94 42.96 42.94 42.94 3.4K
10:19 42.95 42.95 42.95 42.95 0.9K
10:20 42.92 42.92 42.81 42.82 17.2K
10:21 42.79 42.80 42.79 42.80 2.2K
10:22 42.81 43.03 42.81 43.03 8.3K
10:23 42.94 43.03 42.94 43.03 7.9K
10:24 43.02 43.02 43.02 43.02 1.5K
10:25 43.05 43.05 43.03 43.04 3.2K
10:26 43.03 43.03 42.93 42.93 4.1K
10:27 42.88 42.88 42.87 42.87 5.9K
10:28 42.84 42.84 42.70 42.73 7.1K
10:29 42.73 42.78 42.73 42.78 3.0K
10:30 42.82 42.90 42.82 42.90 0.9K
10:31 42.95 42.95 42.75 42.78 9.1K
10:32 42.63 42.65 42.60 42.64 5.2K
10:33 42.68 42.68 42.64 42.64 4.3K
10:34 42.71 42.71 42.69 42.69 0.6K
10:35 42.72 42.72 42.67 42.69 2.0K
10:36 42.68 42.70 42.68 42.70 0.6K
10:37 42.68 42.71 42.68 42.71 2.7K
10:38 42.71 42.71 42.71 42.71 0.5K
10:39 42.69 42.82 42.69 42.82 2.6K
10:40 42.84 42.88 42.80 42.82 2.3K
10:41 42.82 42.82 42.61 42.61 14.0K
10:42 42.67 42.67 42.65 42.66 0.6K
10:43 42.64 42.64 42.55 42.55 12.3K
10:44 42.52 42.55 42.52 42.55 3.0K
10:45 42.51 42.51 42.45 42.45 12.6K
10:46 42.45 42.45 42.41 42.44 2.9K
10:47 42.45 42.48 42.45 42.48 8.8K
10:48 42.49 42.49 42.43 42.43 4.8K
10:49 42.44 42.44 42.41 42.43 2.7K
10:50 42.42 42.42 42.38 42.39 3.6K
10:51 42.43 42.62 42.43 42.62 29.2K
10:52 42.59 42.64 42.59 42.62 17.4K
10:53 42.64 42.70 42.64 42.70 19.8K
10:54 42.72 42.72 42.68 42.68 5.3K
10:55 42.68 42.69 42.62 42.64 5.8K
10:56 42.64 42.64 42.60 42.64 5.5K
10:57 42.63 42.63 42.62 42.62 0.6K
10:58 42.64 42.73 42.64 42.73 0.7K
10:59 42.68 42.73 42.68 42.73 0.5K
11:00 42.73 42.74 42.71 42.74 3.7K
11:01 42.74 42.88 42.74 42.88 38.4K
11:02 42.88 42.88 42.77 42.77 3.3K
11:03 42.80 42.85 42.80 42.85 1.1K
11:04 42.83 42.83 42.83 42.83 0.3K
11:05 42.83 42.88 42.82 42.82 0.5K
11:06 42.86 42.97 42.86 42.97 4.1K
11:07 42.91 42.91 42.77 42.77 5.7K
11:09 42.78 42.78 42.75 42.75 1.7K
11:10 42.74 42.74 42.74 42.74 0.3K
11:11 42.74 42.74 42.72 42.72 1.9K
11:12 42.69 42.69 42.59 42.59 4.9K
11:13 42.59 42.59 42.59 42.59 1.1K
11:15 42.63 42.71 42.63 42.71 11.6K
11:16 42.71 42.79 42.71 42.79 2.1K
11:17 42.79 42.79 42.79 42.79 2.8K
11:19 42.80 42.85 42.80 42.82 0.8K
11:20 42.85 42.85 42.78 42.81 3.3K
11:21 42.76 42.76 42.75 42.75 1.7K
11:22 42.75 42.75 42.75 42.75 0.1K
11:23 42.70 42.70 42.69 42.69 0.5K
11:24 42.69 42.69 42.69 42.69 1.8K
11:25 42.75 42.75 42.75 42.75 0.3K
11:26 42.70 42.70 42.70 42.70 0.4K
11:27 42.67 42.69 42.67 42.69 0.9K
11:28 42.74 42.74 42.70 42.74 0.8K
11:29 42.66 42.74 42.66 42.74 1.2K
11:30 42.70 42.89 42.70 42.89 3.2K
11:31 42.86 43.00 42.86 43.00 19.8K
11:32 43.06 43.06 43.04 43.04 1.7K
11:33 43.02 43.02 43.02 43.02 1.1K
11:34 43.01 43.03 43.01 43.03 0.9K
11:35 43.03 43.05 42.98 43.05 6.7K
11:36 43.01 43.04 43.01 43.04 0.8K
11:37 43.01 43.02 43.01 43.02 0.8K
11:38 43.05 43.05 42.98 42.98 2.7K
11:39 42.98 42.98 42.98 42.98 0.2K
11:40 43.00 43.00 42.98 42.99 2.2K
11:41 42.96 42.96 42.95 42.95 1.1K
11:42 42.93 42.93 42.93 42.93 1.0K
11:43 43.00 43.03 43.00 43.03 0.9K
11:44 43.00 43.00 43.00 43.00 0.9K
11:45 42.95 42.95 42.94 42.94 2.0K
11:46 42.92 42.92 42.91 42.91 2.1K
11:47 42.91 42.91 42.91 42.91 0.5K
11:48 42.94 42.94 42.94 42.94 0.8K
11:49 42.95 42.95 42.91 42.94 0.4K
11:50 42.89 42.90 42.89 42.90 2.2K
11:51 42.94 42.94 42.86 42.86 1.1K
11:52 42.85 42.85 42.84 42.84 1.1K
11:53 42.75 42.75 42.75 42.75 1.0K
11:54 42.80 42.80 42.77 42.77 0.5K
11:55 42.80 42.84 42.80 42.80 1.3K
11:56 42.83 42.83 42.83 42.83 0.1K
11:57 42.83 42.83 42.76 42.79 1.4K
11:58 42.77 42.79 42.77 42.79 3.2K
11:59 42.79 42.79 42.79 42.79 0.5K
12:01 42.79 42.82 42.79 42.82 0.5K
12:02 42.79 42.84 42.79 42.82 0.7K
12:03 42.82 42.84 42.82 42.84 1.2K
12:04 42.84 42.86 42.82 42.86 2.0K
12:05 42.88 42.88 42.88 42.88 0.3K
12:06 42.86 42.87 42.82 42.82 0.4K
12:07 42.86 42.88 42.84 42.85 3.7K
12:08 42.86 42.86 42.86 42.86 1.4K
12:10 42.88 42.88 42.88 42.88 0.4K
12:11 42.89 42.89 42.85 42.87 2.0K
12:12 42.89 42.89 42.87 42.87 1.3K
12:13 42.89 42.89 42.87 42.87 0.7K
12:14 42.88 42.88 42.88 42.88 0.5K
12:16 42.89 42.91 42.86 42.91 2.6K
12:17 42.89 42.89 42.87 42.87 3.6K
12:18 42.86 42.86 42.86 42.86 0.1K
12:19 42.84 42.84 42.83 42.83 1.3K
12:21 42.83 42.83 42.83 42.83 0.1K
12:22 42.85 42.88 42.85 42.88 4.0K
12:25 42.88 42.88 42.88 42.88 1.4K
12:26 42.90 42.92 42.89 42.92 3.2K
12:27 42.92 42.92 42.92 42.92 0.8K
12:29 42.89 42.89 42.88 42.88 1.4K
12:30 42.92 42.92 42.90 42.91 0.7K
12:31 42.91 42.96 42.91 42.96 2.2K
12:32 43.01 43.10 43.01 43.08 16.1K
12:33 43.17 43.17 43.17 43.17 7.9K
12:34 43.19 43.19 43.12 43.12 1.4K
12:35 43.14 43.14 43.14 43.14 0.9K
12:36 43.07 43.07 43.07 43.07 1.1K
12:37 43.10 43.10 43.10 43.10 2.5K
12:38 43.10 43.10 43.07 43.08 1.5K
12:39 43.08 43.08 43.05 43.07 2.4K
12:40 43.16 43.16 43.16 43.16 0.3K
12:42 43.16 43.16 43.16 43.16 0.9K
12:43 43.16 43.16 43.16 43.16 0.1K
12:44 43.13 43.16 43.09 43.16 1.9K
12:45 43.16 43.16 43.13 43.16 0.7K
12:46 43.16 43.17 43.13 43.15 6.6K
12:48 43.12 43.12 43.09 43.09 1.5K
12:49 43.05 43.07 43.05 43.07 1.6K
12:51 43.08 43.08 43.08 43.08 0.2K
12:52 43.10 43.10 43.09 43.10 0.6K
12:53 43.10 43.11 43.08 43.10 5.6K
12:55 43.10 43.10 43.10 43.10 0.9K
12:56 43.13 43.15 43.13 43.14 7.3K
12:58 43.13 43.13 43.13 43.13 1.2K
12:59 43.14 43.15 43.14 43.15 2.5K
13:00 43.20 43.22 43.20 43.22 2.7K
13:01 43.24 43.24 43.22 43.23 1.1K
13:02 43.24 43.24 43.24 43.24 0.8K
13:03 43.24 43.26 43.24 43.24 1.0K
13:04 43.24 43.27 43.24 43.27 3.1K
13:05 43.25 43.25 43.24 43.24 0.6K
13:06 43.24 43.24 43.24 43.24 0.2K
13:07 43.27 43.27 43.25 43.25 1.7K
13:08 43.25 43.25 43.25 43.25 0.2K
13:09 43.25 43.25 43.25 43.25 0.5K
13:10 43.25 43.25 43.22 43.24 1.8K
13:11 43.20 43.22 43.18 43.22 1.5K
13:13 43.18 43.18 43.18 43.18 0.4K
13:14 43.20 43.20 43.15 43.15 1.7K
13:15 43.18 43.18 43.16 43.16 0.2K
13:16 43.15 43.15 43.15 43.15 2.9K
13:17 43.15 43.15 43.15 43.15 0.4K
13:19 43.14 43.14 43.14 43.14 0.6K
13:20 43.14 43.14 43.14 43.14 0.2K
13:21 43.14 43.14 43.12 43.12 2.6K
13:23 43.15 43.17 43.15 43.17 3.6K
13:24 43.17 43.19 43.17 43.19 2.2K
13:25 43.21 43.22 43.21 43.22 0.2K
13:26 43.27 43.29 43.26 43.29 1.8K
13:27 43.29 43.35 43.29 43.35 5.8K
13:28 43.35 43.35 43.31 43.32 1.7K
13:29 43.32 43.32 43.32 43.32 0.5K
13:30 43.32 43.32 43.32 43.32 2.2K
13:33 43.34 43.34 43.34 43.34 0.4K
13:34 43.31 43.31 43.28 43.31 2.0K
13:35 43.31 43.31 43.31 43.31 0.7K
13:36 43.32 43.32 43.32 43.32 0.2K
13:37 43.31 43.34 43.31 43.34 0.4K
13:38 43.34 43.39 43.34 43.39 1.7K
13:39 43.39 43.39 43.39 43.39 0.2K
13:40 43.39 43.39 43.36 43.39 0.7K
13:41 43.38 43.38 43.38 43.38 0.8K
13:43 43.38 43.38 43.37 43.37 0.7K
13:44 43.31 43.31 43.18 43.21 3.4K
13:46 43.22 43.31 43.22 43.31 2.7K
13:49 43.30 43.30 43.24 43.24 1.0K
13:51 43.24 43.27 43.23 43.27 1.7K
13:52 43.20 43.24 43.20 43.24 3.4K
13:53 43.23 43.24 43.23 43.24 1.6K
13:54 43.24 43.24 43.24 43.24 0.3K
13:55 43.24 43.24 43.19 43.24 1.7K
13:56 43.24 43.24 43.23 43.23 1.2K
13:57 43.17 43.17 43.13 43.16 4.7K
13:58 43.19 43.21 43.19 43.21 1.4K
13:59 43.21 43.21 43.21 43.21 0.2K
14:00 43.21 43.21 43.21 43.21 0.1K
14:01 43.24 43.24 43.24 43.24 1.2K
14:02 43.27 43.33 43.27 43.33 3.4K
14:03 43.34 43.37 43.34 43.37 0.7K
14:04 43.34 43.34 43.34 43.34 0.7K
14:05 43.33 43.33 43.27 43.27 1.7K
14:06 43.30 43.30 43.30 43.30 1.3K
14:07 43.32 43.32 43.27 43.30 1.6K
14:08 43.33 43.33 43.30 43.30 1.1K
14:09 43.26 43.26 43.26 43.26 0.4K
14:10 43.26 43.26 43.21 43.25 1.9K
14:11 43.22 43.22 43.22 43.22 0.6K
14:12 43.25 43.25 43.25 43.25 0.5K
14:13 43.25 43.25 43.25 43.25 1.3K
14:15 43.25 43.25 43.25 43.25 1.6K
14:16 43.25 43.25 43.25 43.25 1.1K
14:18 43.26 43.27 43.26 43.27 0.5K
14:19 43.28 43.28 43.28 43.28 3.8K
14:20 43.28 43.28 43.28 43.28 0.2K
14:21 43.28 43.29 43.28 43.29 1.0K
14:22 43.30 43.30 43.30 43.30 0.5K
14:23 43.30 43.30 43.30 43.30 0.4K
14:24 43.22 43.22 43.22 43.22 1.8K
14:26 43.24 43.24 43.24 43.24 0.2K
14:27 43.24 43.24 43.24 43.24 0.4K
14:28 43.22 43.22 43.22 43.22 0.7K
14:30 43.21 43.21 43.21 43.21 0.1K
14:31 43.23 43.23 43.19 43.22 1.4K
14:32 43.19 43.21 43.17 43.17 1.8K
14:33 43.17 43.17 43.17 43.17 0.6K
14:35 43.19 43.22 43.19 43.22 1.1K
14:36 43.24 43.24 43.23 43.23 0.3K
14:37 43.20 43.21 43.20 43.21 1.3K
14:38 43.19 43.19 43.19 43.19 1.8K
14:39 43.18 43.18 43.18 43.18 0.6K
14:40 43.15 43.15 43.15 43.15 0.9K
14:41 43.13 43.13 43.13 43.13 0.2K
14:42 43.14 43.14 43.14 43.14 0.5K
14:43 43.09 43.11 43.09 43.11 0.5K
14:44 43.11 43.11 43.11 43.11 0.3K
14:45 43.11 43.15 43.11 43.15 2.0K
14:46 43.14 43.16 43.14 43.16 0.3K
14:47 43.14 43.14 43.14 43.14 0.5K
14:49 43.14 43.14 43.14 43.14 0.8K
14:50 43.14 43.14 43.14 43.14 0.1K
14:51 43.14 43.14 43.06 43.06 1.8K
14:52 43.11 43.11 43.07 43.07 1.4K
14:53 43.07 43.08 43.07 43.08 0.4K
14:54 43.01 43.04 43.01 43.04 5.5K
14:55 43.00 43.04 43.00 43.04 0.8K
14:56 43.04 43.04 43.04 43.04 0.6K
14:58 43.04 43.04 43.04 43.04 0.1K
14:59 43.05 43.16 43.05 43.15 2.2K
15:00 43.15 43.17 43.15 43.17 0.6K
15:02 43.14 43.16 43.14 43.16 0.4K
15:03 43.17 43.17 43.14 43.14 0.2K
15:04 43.14 43.18 43.14 43.18 0.7K
15:05 43.18 43.18 43.18 43.18 0.3K
15:06 43.18 43.18 43.18 43.18 0.5K
15:07 43.18 43.18 43.15 43.15 0.8K
15:08 43.18 43.18 43.18 43.18 0.3K
15:09 43.18 43.18 43.15 43.18 0.8K
15:10 43.18 43.18 43.14 43.14 0.5K
15:11 43.17 43.17 43.05 43.05 7.8K
15:12 43.03 43.05 43.03 43.05 2.2K
15:13 43.05 43.05 43.05 43.05 0.5K
15:14 43.08 43.08 43.08 43.08 0.4K
15:15 43.05 43.07 43.05 43.07 1.4K
15:16 43.05 43.08 43.03 43.04 6.7K
15:17 43.02 43.02 43.02 43.02 0.5K
15:18 43.03 43.03 43.03 43.03 1.6K
15:19 43.05 43.05 43.04 43.05 4.9K
15:21 43.06 43.06 43.05 43.05 3.4K
15:22 43.07 43.07 43.05 43.05 0.6K
15:23 43.09 43.11 43.08 43.09 1.3K
15:24 43.06 43.10 43.06 43.10 2.7K
15:25 43.09 43.11 43.09 43.09 0.5K
15:26 43.11 43.12 43.11 43.12 1.2K
15:27 43.14 43.14 43.14 43.14 0.7K
15:28 43.12 43.12 43.11 43.11 0.8K
15:29 43.08 43.11 43.08 43.11 0.4K
15:30 43.06 43.09 43.04 43.04 3.3K
15:31 43.04 43.04 43.02 43.02 1.1K
15:32 43.01 43.01 43.01 43.01 0.9K
15:33 43.01 43.03 43.01 43.03 2.2K
15:34 43.04 43.04 43.04 43.04 0.8K
15:35 43.05 43.05 43.05 43.05 0.8K
15:36 43.02 43.02 43.02 43.02 2.0K
15:37 43.00 43.01 43.00 43.00 3.0K
15:38 43.00 43.02 43.00 43.02 2.2K
15:39 43.02 43.09 43.02 43.07 2.7K
15:40 43.07 43.13 43.07 43.11 1.1K
15:41 43.13 43.13 43.11 43.11 1.6K
15:42 43.16 43.16 43.15 43.15 4.2K
15:43 43.15 43.15 43.15 43.15 0.9K
15:44 43.15 43.18 43.13 43.18 4.2K
15:45 43.17 43.17 43.17 43.17 0.9K
15:46 43.15 43.18 43.15 43.18 0.9K
15:47 43.19 43.19 43.19 43.19 0.6K
15:48 43.19 43.22 43.19 43.21 1.8K
15:49 43.21 43.23 43.18 43.18 4.2K
15:50 43.20 43.20 43.15 43.17 7.2K
15:51 43.18 43.18 43.17 43.17 2.3K
15:52 43.18 43.19 43.10 43.14 15.9K
15:53 43.14 43.14 43.09 43.09 15.6K
15:54 43.09 43.14 43.09 43.12 17.5K
15:55 43.22 43.24 43.21 43.22 25.2K
15:56 43.22 43.31 43.22 43.31 18.6K
15:57 43.33 43.37 43.33 43.36 9.1K
15:58 43.37 43.38 43.33 43.38 50.2K
15:59 43.37 43.39 43.35 43.36 268.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available