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 43.00 43.00 42.59 42.59 9.7K
09:31 42.53 42.73 42.53 42.73 2.7K
09:32 42.68 42.68 42.68 42.68 0.2K
09:33 42.68 42.68 42.52 42.52 1.0K
09:35 42.68 42.68 42.68 42.68 1.7K
09:36 42.68 42.68 42.68 42.68 0.2K
09:37 42.68 42.68 42.68 42.68 0.2K
09:38 42.73 42.77 42.71 42.77 1.5K
09:39 42.66 42.74 42.66 42.74 2.9K
09:40 42.75 42.75 42.34 42.34 11.3K
09:41 42.27 42.34 42.16 42.21 11.2K
09:42 42.22 42.29 42.22 42.29 4.0K
09:43 42.36 42.36 42.22 42.36 2.2K
09:44 42.15 42.26 42.15 42.26 3.9K
09:45 42.17 42.28 42.14 42.23 2.2K
09:46 42.23 42.36 42.23 42.36 2.6K
09:47 42.36 42.39 42.36 42.39 1.7K
09:48 42.43 42.43 42.43 42.43 0.2K
09:49 42.45 42.52 42.45 42.52 2.4K
09:50 42.67 42.67 42.61 42.61 1.7K
09:51 42.67 42.67 42.67 42.67 0.5K
09:52 42.63 42.80 42.63 42.80 1.9K
09:53 42.64 42.78 42.64 42.78 1.5K
09:54 42.64 42.80 42.64 42.80 2.8K
09:55 42.84 42.84 42.79 42.79 2.0K
09:56 42.80 42.83 42.73 42.73 1.5K
09:57 42.83 42.83 42.68 42.68 4.5K
09:58 42.70 42.74 42.70 42.74 2.7K
09:59 42.81 42.81 42.74 42.74 8.5K
10:00 42.74 42.78 42.71 42.71 1.8K
10:02 42.78 42.98 42.78 42.90 3.7K
10:03 42.94 42.94 42.90 42.94 1.2K
10:04 42.89 42.89 42.89 42.89 1.5K
10:05 42.95 43.00 42.95 42.95 4.8K
10:06 42.95 43.07 42.93 43.07 58.6K
10:07 43.01 43.14 43.01 43.09 16.0K
10:08 43.22 43.30 43.18 43.30 111.9K
10:09 43.31 43.37 43.20 43.34 37.7K
10:10 43.25 43.40 43.14 43.14 18.5K
10:11 43.29 43.34 43.27 43.34 5.8K
10:12 43.30 43.42 43.30 43.42 12.5K
10:13 43.34 43.37 43.34 43.36 2.1K
10:14 43.34 43.34 43.31 43.31 4.4K
10:15 43.30 43.30 43.30 43.30 0.4K
10:16 43.34 43.40 43.34 43.38 7.1K
10:17 43.40 43.44 43.38 43.38 2.2K
10:18 43.45 43.45 43.45 43.45 0.3K
10:19 43.45 43.64 43.45 43.62 13.9K
10:20 43.55 43.55 43.49 43.49 7.8K
10:21 43.47 43.53 43.46 43.47 15.6K
10:22 43.49 43.49 43.39 43.39 6.3K
10:23 43.36 43.37 43.36 43.37 10.5K
10:24 43.36 43.38 43.34 43.34 4.5K
10:25 43.34 43.34 43.30 43.30 0.9K
10:26 43.36 43.42 43.32 43.39 2.7K
10:27 43.39 43.39 43.35 43.35 2.6K
10:28 43.35 43.35 43.31 43.31 1.8K
10:29 43.36 43.36 43.31 43.34 2.5K
10:30 43.33 43.33 43.33 43.33 4.5K
10:31 43.33 43.35 43.33 43.35 3.8K
10:32 43.38 43.38 43.38 43.38 1.2K
10:33 43.35 43.35 43.35 43.35 0.9K
10:34 43.41 43.41 43.39 43.40 3.5K
10:35 43.40 43.40 43.33 43.33 2.7K
10:36 43.36 43.36 43.35 43.35 1.1K
10:37 43.34 43.34 43.31 43.31 6.5K
10:38 43.26 43.35 43.26 43.35 4.6K
10:40 43.39 43.39 43.39 43.39 2.1K
10:41 43.32 43.32 43.32 43.32 1.4K
10:42 43.32 43.32 43.31 43.32 1.1K
10:43 43.32 43.33 43.32 43.32 3.2K
10:44 43.30 43.30 43.26 43.26 4.1K
10:45 43.27 43.27 43.27 43.27 3.6K
10:46 43.27 43.27 43.23 43.23 1.4K
10:47 43.27 43.41 43.26 43.41 5.9K
10:48 43.42 43.42 43.42 43.42 1.0K
10:49 43.42 43.42 43.42 43.42 0.3K
10:50 43.42 43.42 43.42 43.42 0.5K
10:51 43.41 43.41 43.41 43.41 1.5K
10:52 43.40 43.40 43.40 43.40 0.8K
10:53 43.40 43.40 43.40 43.40 0.8K
10:54 43.40 43.40 43.40 43.40 2.3K
10:55 43.36 43.40 43.36 43.40 1.5K
10:56 43.40 43.40 43.36 43.36 1.8K
10:57 43.40 43.40 43.40 43.40 0.9K
10:58 43.40 43.42 43.40 43.42 10.6K
10:59 43.43 43.43 43.40 43.40 2.0K
11:00 43.42 43.42 43.42 43.42 1.1K
11:01 43.42 43.42 43.38 43.38 4.4K
11:02 43.41 43.41 43.41 43.41 0.2K
11:03 43.40 43.40 43.40 43.40 1.8K
11:05 43.34 43.34 43.34 43.34 5.2K
11:06 43.25 43.25 43.25 43.25 5.8K
11:07 43.25 43.25 43.24 43.24 0.7K
11:08 43.25 43.25 43.25 43.25 0.6K
11:09 43.25 43.27 43.23 43.27 2.5K
11:10 43.25 43.25 43.25 43.25 0.5K
11:11 43.27 43.27 43.18 43.22 3.5K
11:12 43.21 43.22 43.21 43.21 3.8K
11:13 43.21 43.29 43.18 43.18 71.7K
11:14 43.22 43.24 43.20 43.24 11.5K
11:15 43.26 43.36 43.26 43.36 22.6K
11:16 43.35 43.35 43.35 43.35 0.7K
11:17 43.38 43.38 43.38 43.38 1.1K
11:18 43.45 43.50 43.45 43.46 3.0K
11:19 43.46 43.50 43.46 43.47 1.8K
11:20 43.47 43.49 43.41 43.41 6.9K
11:21 43.38 43.38 43.38 43.38 0.3K
11:22 43.38 43.38 43.38 43.38 0.3K
11:23 43.38 43.38 43.38 43.38 0.4K
11:24 43.38 43.38 43.38 43.38 1.4K
11:25 43.39 43.39 43.39 43.39 1.4K
11:26 43.39 43.39 43.34 43.39 1.5K
11:27 43.39 43.39 43.39 43.39 0.1K
11:28 43.39 43.39 43.39 43.39 1.2K
11:30 43.39 43.39 43.39 43.39 0.4K
11:31 43.39 43.44 43.39 43.44 2.3K
11:32 43.44 43.52 43.44 43.49 5.2K
11:34 43.49 43.49 43.46 43.46 4.7K
11:35 43.44 43.44 43.36 43.36 2.3K
11:36 43.41 43.41 43.34 43.41 2.7K
11:37 43.41 43.42 43.41 43.42 1.0K
11:38 43.42 43.42 43.42 43.42 0.4K
11:39 43.42 43.42 43.42 43.42 1.2K
11:40 43.42 43.42 43.42 43.42 1.0K
11:41 43.42 43.42 43.36 43.36 0.8K
11:42 43.42 43.42 43.41 43.41 1.5K
11:44 43.42 43.42 43.42 43.42 0.8K
11:45 43.35 43.38 43.32 43.34 4.0K
11:47 43.34 43.34 43.34 43.34 0.5K
11:48 43.34 43.34 43.34 43.34 0.9K
11:51 43.44 43.44 43.44 43.44 13.9K
11:53 43.48 43.50 43.48 43.50 1.6K
11:54 43.35 43.35 43.35 43.35 6.6K
11:58 43.46 43.46 43.46 43.46 0.4K
11:59 43.47 43.47 43.38 43.38 0.9K
12:00 43.26 43.34 43.26 43.34 15.0K
12:01 43.26 43.27 43.26 43.26 1.7K
12:02 43.26 43.26 43.26 43.26 2.7K
12:03 43.14 43.21 43.13 43.21 5.7K
12:05 43.19 43.19 43.19 43.19 27.9K
12:06 43.19 43.19 43.19 43.19 1.3K
12:07 43.15 43.15 43.09 43.09 9.0K
12:08 43.09 43.12 43.09 43.12 1.1K
12:09 43.13 43.14 43.09 43.14 0.6K
12:10 43.23 43.23 43.23 43.23 6.7K
12:12 43.23 43.23 43.23 43.23 0.9K
12:13 43.24 43.34 43.24 43.34 9.1K
12:14 43.30 43.30 43.26 43.26 2.6K
12:15 43.33 43.33 43.28 43.28 5.7K
12:16 43.28 43.28 43.27 43.28 1.4K
12:17 43.28 43.28 43.28 43.28 0.6K
12:18 43.27 43.27 43.27 43.27 1.7K
12:19 43.27 43.27 43.23 43.26 1.8K
12:20 43.26 43.26 43.26 43.26 1.2K
12:21 43.26 43.26 43.26 43.26 0.7K
12:22 43.26 43.26 43.26 43.26 1.6K
12:23 43.29 43.29 43.26 43.26 0.3K
12:24 43.26 43.29 43.26 43.29 1.1K
12:25 43.26 43.26 43.26 43.26 2.4K
12:26 43.26 43.26 43.26 43.26 1.1K
12:27 43.28 43.28 43.01 43.01 23.3K
12:28 43.06 43.06 43.06 43.06 0.7K
12:29 43.10 43.10 43.10 43.10 2.2K
12:30 42.99 43.00 42.90 43.00 18.7K
12:31 43.01 43.03 43.01 43.03 1.6K
12:32 43.02 43.02 43.01 43.01 3.6K
12:33 43.01 43.10 43.01 43.10 5.5K
12:34 43.10 43.12 43.10 43.12 1.6K
12:35 43.07 43.11 43.07 43.11 1.3K
12:36 43.11 43.11 43.11 43.11 0.8K
12:37 43.10 43.13 43.10 43.12 1.7K
12:38 43.13 43.16 43.12 43.16 4.1K
12:39 43.15 43.15 43.12 43.12 12.6K
12:41 43.12 43.14 43.12 43.12 9.2K
12:42 43.10 43.12 43.10 43.12 2.5K
12:43 43.12 43.12 43.09 43.09 2.0K
12:44 43.09 43.12 43.09 43.12 1.8K
12:45 43.09 43.10 43.04 43.04 5.6K
12:46 43.04 43.04 43.01 43.01 2.9K
12:47 43.00 43.03 43.00 43.03 9.9K
12:48 43.04 43.17 43.03 43.17 18.3K
12:49 43.17 43.17 43.14 43.17 3.0K
12:50 43.14 43.18 43.10 43.18 37.8K
12:51 43.17 43.17 43.07 43.07 3.1K
12:52 43.07 43.14 43.07 43.09 1.9K
12:53 43.09 43.14 43.09 43.12 8.6K
12:54 43.12 43.13 43.11 43.13 30.8K
12:55 43.13 43.13 43.09 43.11 7.4K
12:56 43.11 43.12 43.10 43.10 9.7K
12:57 43.07 43.07 43.03 43.06 37.8K
12:58 43.08 43.14 43.08 43.14 15.2K
12:59 43.14 43.14 43.00 43.04 58.0K
13:00 43.04 43.04 43.04 43.04 74.4K
15:59 43.11 43.11 43.11 43.11 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available