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 43.44 43.44 43.17 43.34 11.8K
09:31 43.50 43.50 43.34 43.34 0.8K
09:32 43.34 43.97 43.34 43.90 9.1K
09:33 43.87 43.96 43.59 43.94 4.5K
09:34 43.94 44.21 43.94 44.21 4.7K
09:35 44.05 44.12 43.85 43.85 13.4K
09:36 43.64 43.64 43.64 43.64 1.3K
09:37 43.25 43.65 43.25 43.38 4.0K
09:38 43.31 43.35 43.31 43.35 1.7K
09:39 43.50 43.50 43.48 43.50 0.6K
09:40 43.50 43.63 43.44 43.56 3.4K
09:41 43.56 43.56 43.32 43.39 4.3K
09:42 43.29 43.39 43.29 43.39 1.1K
09:43 43.18 43.25 43.09 43.22 4.3K
09:44 43.08 43.09 43.08 43.09 0.7K
09:45 43.20 43.20 43.20 43.20 0.6K
09:46 43.10 43.19 43.10 43.19 1.3K
09:47 43.10 43.19 43.10 43.19 0.4K
09:48 43.09 43.21 43.09 43.21 3.7K
09:49 43.21 43.21 43.21 43.21 0.8K
09:50 43.31 43.31 43.31 43.31 0.3K
09:51 43.10 43.41 43.10 43.38 5.9K
09:52 43.42 43.46 43.39 43.39 1.9K
09:53 43.39 43.44 43.39 43.44 0.7K
09:54 43.47 43.50 43.47 43.50 7.3K
09:55 43.48 43.48 43.48 43.48 0.1K
09:56 43.52 43.52 43.52 43.52 1.4K
09:57 43.54 43.55 43.53 43.53 1.3K
09:58 43.54 43.54 43.54 43.54 0.4K
09:59 43.51 43.51 43.49 43.49 3.9K
10:00 43.42 43.42 43.42 43.42 0.2K
10:01 43.51 43.51 43.51 43.51 3.5K
10:03 43.54 43.61 43.54 43.61 2.3K
10:04 43.57 43.57 43.57 43.57 0.6K
10:05 43.54 43.54 43.54 43.54 1.3K
10:06 43.57 43.57 43.57 43.57 0.5K
10:09 43.62 43.67 43.53 43.67 4.3K
10:10 43.68 43.68 43.64 43.64 1.7K
10:11 43.69 43.69 43.68 43.68 0.7K
10:12 43.68 43.68 43.64 43.65 1.3K
10:13 43.65 43.69 43.60 43.69 5.3K
10:15 43.67 43.67 43.62 43.62 6.0K
10:16 43.57 43.57 43.57 43.57 1.0K
10:17 43.58 43.58 43.58 43.58 1.9K
10:21 43.67 43.67 43.63 43.63 0.5K
10:22 43.62 43.62 43.60 43.60 1.2K
10:24 43.66 43.74 43.66 43.68 3.2K
10:25 43.72 43.72 43.68 43.68 1.9K
10:26 43.65 43.67 43.65 43.67 1.5K
10:27 43.53 43.54 43.50 43.54 6.7K
10:29 43.46 43.46 43.46 43.46 0.9K
10:33 43.56 43.56 43.51 43.51 0.4K
10:34 43.56 43.57 43.55 43.57 0.9K
10:35 43.60 43.60 43.59 43.59 1.4K
10:36 43.59 43.59 43.59 43.59 3.5K
10:37 43.50 43.50 43.40 43.40 3.5K
10:39 43.32 43.32 43.32 43.32 1.8K
10:45 43.29 43.29 43.29 43.29 0.6K
10:46 43.29 43.36 43.28 43.28 2.4K
10:47 43.24 43.28 43.24 43.26 3.2K
10:48 43.22 43.26 43.22 43.26 0.8K
10:49 43.26 43.28 43.26 43.28 0.8K
10:50 43.26 43.26 43.26 43.26 0.2K
10:52 43.29 43.29 43.29 43.29 0.4K
10:53 43.29 43.29 43.29 43.29 0.1K
10:54 43.26 43.26 43.26 43.26 0.2K
10:55 43.25 43.28 43.25 43.28 0.5K
10:56 43.25 43.25 43.25 43.25 0.4K
10:57 43.25 43.30 43.23 43.30 6.5K
10:58 43.39 43.39 43.34 43.34 1.0K
10:59 43.39 43.39 43.36 43.36 4.7K
11:00 43.36 43.36 43.36 43.36 0.5K
11:01 43.35 43.37 43.32 43.37 0.6K
11:02 43.37 43.37 43.34 43.34 1.2K
11:04 43.37 43.37 43.28 43.28 6.9K
11:05 43.28 43.28 43.28 43.28 1.1K
11:07 43.22 43.22 43.20 43.20 1.2K
11:08 43.20 43.20 43.10 43.11 1.6K
11:09 43.17 43.17 43.16 43.16 0.7K
11:10 43.17 43.17 43.17 43.17 0.4K
11:11 43.12 43.12 43.11 43.11 0.8K
11:12 43.14 43.16 43.14 43.16 0.4K
11:13 43.14 43.14 43.14 43.14 0.5K
11:14 43.11 43.14 43.11 43.14 0.7K
11:15 43.15 43.15 43.15 43.15 0.9K
11:16 43.14 43.14 42.89 42.96 6.9K
11:17 42.99 42.99 42.98 42.98 3.4K
11:18 43.04 43.04 43.04 43.04 1.0K
11:19 43.04 43.04 43.04 43.04 0.5K
11:20 43.08 43.08 43.08 43.08 0.4K
11:21 43.07 43.12 43.07 43.12 1.9K
11:22 43.13 43.13 43.12 43.12 0.4K
11:23 43.12 43.12 43.12 43.12 0.3K
11:24 43.13 43.13 43.12 43.12 0.5K
11:26 43.08 43.08 43.08 43.08 0.2K
11:29 43.09 43.09 43.09 43.09 0.9K
11:32 43.11 43.11 43.11 43.11 0.3K
11:33 43.20 43.22 43.18 43.18 6.8K
11:34 43.20 43.26 43.20 43.26 0.9K
11:35 43.21 43.21 43.21 43.21 0.3K
11:36 43.12 43.12 43.12 43.12 2.5K
11:37 42.99 42.99 42.99 42.99 0.7K
11:38 43.04 43.04 43.04 43.04 0.3K
11:39 42.99 43.05 42.99 43.05 2.1K
11:41 43.03 43.03 43.03 43.03 2.0K
11:42 42.99 42.99 42.99 42.99 0.2K
11:43 42.99 42.99 42.99 42.99 0.3K
11:44 42.99 42.99 42.99 42.99 0.4K
11:45 43.02 43.02 43.02 43.02 0.6K
11:47 42.99 43.01 42.99 43.01 1.0K
11:49 43.08 43.08 43.06 43.05 3.6K
11:50 43.06 43.06 43.05 43.05 1.4K
11:52 43.05 43.05 43.05 43.05 0.3K
11:54 43.05 43.05 43.05 43.05 0.4K
11:57 43.05 43.05 43.05 43.05 0.4K
11:58 43.10 43.10 43.10 43.10 0.3K
11:59 43.18 43.26 43.18 43.24 6.6K
12:00 43.23 43.23 43.23 43.23 0.4K
12:01 43.23 43.28 43.23 43.28 0.3K
12:03 43.27 43.27 43.27 43.27 0.8K
12:08 43.31 43.31 43.24 43.24 0.5K
12:09 43.18 43.18 43.18 43.18 0.3K
12:10 43.30 43.30 43.30 43.30 0.8K
12:11 43.31 43.31 43.31 43.31 0.6K
12:13 43.24 43.24 43.24 43.24 0.2K
12:14 43.32 43.32 43.32 43.32 0.9K
12:15 43.32 43.32 43.32 43.32 0.3K
12:16 43.33 43.33 43.33 43.33 0.3K
12:17 43.26 43.26 43.25 43.25 0.7K
12:18 43.25 43.28 43.25 43.28 1.0K
12:19 43.24 43.26 43.22 43.22 3.1K
12:20 43.24 43.25 43.24 43.25 0.7K
12:21 43.23 43.23 43.23 43.23 1.2K
12:22 43.28 43.28 43.28 43.28 1.3K
12:25 43.28 43.28 43.14 43.14 9.9K
12:26 43.14 43.14 43.04 43.04 2.6K
12:27 42.99 42.99 42.99 42.99 2.8K
12:28 43.04 43.04 43.04 43.04 0.8K
12:30 43.09 43.09 43.09 43.09 1.7K
12:31 43.11 43.11 43.11 43.11 0.2K
12:32 43.10 43.10 43.10 43.10 0.2K
12:33 43.11 43.11 43.11 43.11 0.2K
12:34 43.11 43.11 43.11 43.11 0.2K
12:35 43.12 43.12 43.12 43.12 0.9K
12:36 43.13 43.13 43.13 43.13 0.5K
12:41 43.14 43.14 43.14 43.14 0.7K
12:43 43.22 43.22 43.22 43.22 0.8K
12:44 43.20 43.24 43.20 43.23 1.4K
12:47 43.27 43.27 43.27 43.27 0.9K
12:48 43.28 43.28 43.17 43.17 1.8K
12:50 43.25 43.25 43.24 43.24 0.8K
12:54 43.30 43.30 43.30 43.30 0.3K
12:55 43.24 43.28 43.24 43.28 1.3K
12:57 43.22 43.22 43.22 43.22 0.3K
12:58 43.27 43.27 43.24 43.24 1.6K
13:00 43.30 43.30 43.30 43.30 0.1K
13:01 43.27 43.27 43.27 43.27 1.0K
13:02 43.20 43.21 43.20 43.21 6.2K
13:03 43.21 43.21 43.21 43.21 0.1K
13:05 43.18 43.18 43.18 43.18 0.4K
13:06 43.21 43.21 43.21 43.21 0.2K
13:07 43.28 43.28 43.28 43.28 1.3K
13:09 43.34 43.34 43.34 43.34 1.0K
13:13 43.45 43.45 43.45 43.45 0.5K
13:16 43.40 43.40 43.40 43.40 0.1K
13:17 43.40 43.40 43.40 43.40 0.2K
13:18 43.41 43.41 43.41 43.41 0.2K
13:19 43.39 43.39 43.39 43.39 0.4K
13:20 43.39 43.39 43.39 43.39 0.3K
13:21 43.36 43.39 43.36 43.39 0.7K
13:22 43.41 43.41 43.41 43.41 0.2K
13:23 43.42 43.42 43.39 43.39 0.8K
13:25 43.39 43.39 43.39 43.39 0.9K
13:26 43.39 43.39 43.39 43.39 0.3K
13:28 43.39 43.42 43.39 43.42 0.6K
13:29 43.42 43.42 43.31 43.31 6.7K
13:33 43.29 43.29 43.29 43.29 0.1K
13:34 43.29 43.29 43.29 43.29 0.4K
13:35 43.34 43.34 43.34 43.34 1.3K
13:38 43.36 43.36 43.36 43.36 0.2K
13:39 43.38 43.38 43.38 43.38 0.6K
13:44 43.33 43.33 43.33 43.33 0.3K
13:45 43.33 43.33 43.33 43.33 0.2K
13:48 43.33 43.33 43.33 43.33 0.2K
13:50 43.39 43.39 43.39 43.39 1.1K
13:51 43.36 43.36 43.36 43.36 0.1K
13:52 43.40 43.40 43.39 43.39 1.1K
13:54 43.35 43.35 43.35 43.35 0.2K
13:55 43.35 43.38 43.35 43.38 1.2K
13:57 43.40 43.40 43.36 43.36 0.4K
13:58 43.36 43.37 43.36 43.37 0.6K
13:59 43.37 43.37 43.36 43.37 5.3K
14:01 43.45 43.45 43.45 43.45 0.5K
14:02 43.41 43.45 43.41 43.45 1.9K
14:03 43.44 43.44 43.44 43.44 0.3K
14:04 43.45 43.46 43.45 43.46 0.5K
14:05 43.45 43.45 43.45 43.45 0.1K
14:06 43.46 43.46 43.46 43.46 0.1K
14:07 43.46 43.46 43.46 43.46 0.2K
14:08 43.46 43.46 43.46 43.46 0.5K
14:10 43.46 43.46 43.46 43.46 0.1K
14:11 43.46 43.46 43.43 43.45 0.8K
14:12 43.43 43.45 43.42 43.45 1.2K
14:13 43.45 43.45 43.45 43.45 0.3K
14:14 43.48 43.48 43.48 43.48 0.5K
14:16 43.47 43.47 43.43 43.43 3.7K
14:17 43.41 43.43 43.41 43.43 0.7K
14:19 43.43 43.43 43.39 43.39 2.6K
14:21 43.44 43.44 43.42 43.42 0.3K
14:22 43.42 43.44 43.42 43.44 1.0K
14:24 43.41 43.41 43.41 43.41 0.2K
14:25 43.44 43.44 43.44 43.44 0.1K
14:26 43.42 43.44 43.42 43.43 0.8K
14:27 43.44 43.44 43.44 43.44 1.2K
14:28 43.45 43.45 43.45 43.45 0.2K
14:29 43.45 43.45 43.45 43.45 1.5K
14:31 43.48 43.48 43.48 43.48 0.9K
14:33 43.50 43.50 43.50 43.50 0.1K
14:34 43.50 43.50 43.50 43.50 0.4K
14:35 43.50 43.50 43.47 43.47 0.3K
14:36 43.50 43.50 43.49 43.49 0.5K
14:37 43.50 43.55 43.50 43.55 1.5K
14:38 43.53 43.53 43.53 43.53 0.1K
14:39 43.50 43.54 43.50 43.54 2.7K
14:43 43.49 43.54 43.49 43.54 0.4K
14:44 43.52 43.52 43.50 43.50 0.9K
14:45 43.48 43.48 43.48 43.48 3.8K
14:46 43.47 43.47 43.47 43.47 1.2K
14:47 43.47 43.47 43.16 43.16 50.9K
14:48 43.13 43.14 43.13 43.14 1.1K
14:49 43.14 43.14 43.14 43.14 0.4K
14:50 43.14 43.14 43.14 43.14 0.6K
14:51 43.14 43.14 43.11 43.14 13.5K
14:52 43.17 43.17 43.08 43.08 1.9K
14:53 43.06 43.06 43.00 43.00 4.3K
14:54 43.04 43.04 43.04 43.04 4.7K
14:55 43.04 43.04 43.04 43.04 21.8K
14:56 42.96 42.96 42.96 42.96 5.1K
14:57 42.90 42.90 42.90 42.90 0.1K
14:58 42.86 42.86 42.77 42.81 17.4K
15:00 42.83 42.83 42.83 42.83 4.4K
15:01 42.80 42.80 42.80 42.80 3.1K
15:02 42.80 42.80 42.75 42.75 1.8K
15:03 42.75 42.75 42.75 42.75 0.5K
15:04 42.75 42.80 42.75 42.80 1.7K
15:05 42.77 42.79 42.76 42.76 0.7K
15:06 42.76 42.76 42.76 42.76 0.6K
15:07 42.76 42.76 42.76 42.76 0.4K
15:08 42.76 42.76 42.76 42.76 0.1K
15:09 42.76 42.76 42.76 42.76 3.4K
15:11 42.76 42.76 42.76 42.76 0.3K
15:12 42.76 42.76 42.72 42.76 9.7K
15:13 42.79 42.80 42.79 42.80 1.9K
15:14 42.80 42.83 42.80 42.83 2.8K
15:15 42.85 42.88 42.85 42.88 2.5K
15:16 42.89 42.89 42.89 42.89 0.5K
15:17 42.88 42.88 42.88 42.88 0.9K
15:18 42.87 42.87 42.87 42.87 0.5K
15:19 42.87 42.87 42.87 42.87 1.1K
15:20 42.86 42.86 42.84 42.84 3.3K
15:21 42.81 42.84 42.81 42.84 1.2K
15:22 42.84 42.84 42.84 42.84 0.2K
15:23 42.84 42.88 42.84 42.88 5.2K
15:24 42.88 42.89 42.88 42.89 5.2K
15:25 42.89 42.89 42.87 42.88 3.8K
15:26 42.89 42.89 42.89 42.89 1.4K
15:27 42.90 42.92 42.90 42.92 2.3K
15:29 42.90 42.90 42.90 42.90 1.1K
15:30 42.89 42.91 42.89 42.90 1.7K
15:31 42.90 42.90 42.86 42.87 5.9K
15:32 42.87 42.87 42.85 42.85 1.2K
15:33 42.86 42.88 42.85 42.85 3.6K
15:34 42.84 42.84 42.79 42.79 3.2K
15:35 42.79 42.82 42.79 42.82 2.2K
15:36 42.82 42.82 42.82 42.82 0.8K
15:38 42.82 42.82 42.82 42.82 0.6K
15:39 42.83 42.83 42.83 42.83 1.2K
15:40 42.84 42.84 42.82 42.82 5.0K
15:41 42.82 42.82 42.82 42.82 1.1K
15:42 42.82 42.83 42.82 42.83 2.7K
15:43 42.83 42.83 42.82 42.82 0.6K
15:44 42.83 42.87 42.83 42.87 5.8K
15:45 42.86 42.86 42.85 42.85 1.7K
15:46 42.89 42.90 42.89 42.90 1.9K
15:47 42.90 42.90 42.85 42.87 2.7K
15:48 42.87 42.87 42.87 42.87 1.0K
15:49 42.87 42.87 42.86 42.86 1.4K
15:50 42.86 42.90 42.86 42.89 6.3K
15:51 42.89 42.90 42.88 42.88 3.2K
15:52 42.88 42.91 42.88 42.88 3.7K
15:53 42.89 42.93 42.89 42.92 2.6K
15:54 42.89 42.90 42.88 42.90 1.7K
15:55 42.88 42.99 42.88 42.99 8.3K
15:56 42.97 42.98 42.95 42.98 11.8K
15:57 42.98 42.99 42.96 42.96 12.2K
15:58 42.96 42.96 42.95 42.96 18.1K
15:59 42.96 43.00 42.96 42.99 77.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available