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 43.58 43.58 43.14 43.17 34.4K
09:31 43.19 43.54 43.18 43.40 96.9K
09:32 43.58 43.70 43.58 43.60 14.0K
09:33 43.73 43.94 43.65 43.73 77.2K
09:34 43.73 43.98 43.73 43.98 27.2K
09:35 43.88 43.93 43.57 43.57 24.9K
09:36 43.49 43.56 43.34 43.56 10.0K
09:37 43.55 43.58 43.55 43.58 4.1K
09:38 43.58 43.65 43.58 43.64 13.4K
09:39 43.45 43.56 43.45 43.56 16.0K
09:40 43.56 43.56 43.35 43.52 8.7K
09:41 43.35 43.46 43.31 43.37 11.5K
09:42 43.37 43.47 43.37 43.40 10.2K
09:43 43.17 43.19 43.17 43.19 4.8K
09:44 43.22 43.32 43.22 43.32 6.2K
09:45 43.47 43.47 43.31 43.33 3.5K
09:46 43.35 43.46 43.33 43.46 1.9K
09:47 43.56 43.60 43.50 43.60 11.1K
09:48 43.52 43.76 43.52 43.76 3.2K
09:49 43.80 43.95 43.80 43.89 1.5K
09:50 43.75 43.75 43.69 43.69 3.3K
09:51 43.65 43.83 43.65 43.71 5.3K
09:52 43.57 43.58 43.54 43.54 1.5K
09:53 43.51 43.62 43.50 43.60 9.1K
09:54 43.52 43.76 43.41 43.73 7.4K
09:55 43.76 43.76 43.64 43.64 3.4K
09:56 43.63 43.85 43.63 43.81 10.4K
09:57 43.95 43.95 43.77 43.77 2.9K
09:58 43.87 43.87 43.77 43.86 2.5K
09:59 43.82 43.86 43.79 43.79 4.4K
10:00 43.84 43.94 43.84 43.93 12.2K
10:01 43.82 43.93 43.82 43.93 5.3K
10:02 43.84 43.84 43.76 43.82 5.0K
10:03 43.75 43.82 43.75 43.82 3.4K
10:04 43.83 43.84 43.80 43.80 2.0K
10:05 43.85 43.89 43.83 43.89 4.9K
10:06 43.86 44.03 43.85 43.95 15.6K
10:07 43.99 43.99 43.99 43.99 3.9K
10:08 43.92 43.92 43.85 43.85 3.4K
10:09 43.98 44.06 43.96 44.04 11.5K
10:10 44.07 44.07 44.01 44.03 2.9K
10:11 44.08 44.08 43.99 43.99 4.7K
10:12 44.04 44.07 44.01 44.05 3.0K
10:13 44.05 44.05 43.98 44.01 9.3K
10:14 43.97 43.97 43.96 43.96 5.9K
10:15 43.96 44.12 43.96 44.03 6.1K
10:16 44.02 44.07 44.02 44.07 2.5K
10:17 43.99 44.02 43.80 43.89 22.4K
10:18 43.90 43.90 43.90 43.90 0.8K
10:19 43.86 43.86 43.80 43.80 3.7K
10:20 43.86 43.87 43.83 43.83 5.4K
10:21 43.79 43.87 43.79 43.84 6.6K
10:22 43.79 43.80 43.73 43.73 4.2K
10:23 43.72 43.76 43.72 43.72 4.6K
10:24 43.68 43.68 43.64 43.64 1.9K
10:25 43.59 43.59 43.56 43.56 2.9K
10:26 43.55 43.63 43.52 43.63 6.7K
10:27 43.68 43.68 43.58 43.64 1.7K
10:28 43.65 43.69 43.65 43.69 19.6K
10:29 43.73 43.73 43.66 43.70 3.0K
10:30 43.66 43.69 43.66 43.66 4.6K
10:31 43.66 43.66 43.62 43.62 1.0K
10:32 43.66 43.66 43.64 43.64 1.6K
10:33 43.64 43.67 43.60 43.64 1.8K
10:34 43.64 43.70 43.62 43.70 9.5K
10:35 43.70 43.72 43.65 43.71 1.1K
10:37 43.70 43.78 43.70 43.78 4.3K
10:38 43.79 43.79 43.79 43.79 2.2K
10:39 43.81 43.81 43.81 43.81 5.1K
10:40 43.82 43.85 43.82 43.83 2.7K
10:41 43.85 43.85 43.84 43.85 10.3K
10:42 43.85 43.86 43.84 43.86 3.4K
10:43 43.88 43.88 43.84 43.87 2.7K
10:44 43.84 43.84 43.81 43.81 1.3K
10:45 43.84 43.85 43.84 43.84 5.6K
10:46 43.82 43.82 43.77 43.78 4.1K
10:47 43.78 43.78 43.64 43.64 24.7K
10:48 43.65 43.66 43.54 43.61 1.3K
10:49 43.72 43.72 43.59 43.70 3.9K
10:50 43.69 43.69 43.63 43.65 9.0K
10:51 43.65 43.65 43.57 43.65 3.3K
10:52 43.65 43.68 43.57 43.67 4.2K
10:54 43.71 43.84 43.71 43.84 2.1K
10:55 43.83 43.90 43.83 43.90 1.2K
10:56 43.94 43.94 43.89 43.89 1.6K
10:59 43.97 43.98 43.87 43.87 2.6K
11:01 43.91 43.91 43.91 43.91 2.2K
11:02 43.91 44.09 43.91 44.09 4.2K
11:03 44.09 44.09 43.98 43.98 3.0K
11:04 43.95 43.95 43.95 43.95 0.5K
11:05 44.01 44.01 43.97 43.97 0.4K
11:06 43.97 43.97 43.97 43.97 0.3K
11:07 43.96 44.00 43.96 44.00 0.9K
11:09 43.99 44.00 43.98 43.98 2.4K
11:10 43.99 43.99 43.95 43.95 2.0K
11:13 44.00 44.00 43.92 43.92 8.6K
11:14 43.90 43.90 43.72 43.72 6.6K
11:15 43.79 43.85 43.77 43.77 4.1K
11:16 43.85 43.98 43.79 43.79 1.9K
11:17 43.92 43.92 43.81 43.82 0.5K
11:18 43.93 43.93 43.83 43.83 0.5K
11:21 43.91 43.91 43.91 43.91 0.1K
11:22 43.84 43.84 43.84 43.84 0.3K
11:23 43.91 43.91 43.85 43.90 3.5K
11:24 43.91 43.99 43.91 43.99 2.1K
11:25 43.99 43.99 43.99 43.99 0.3K
11:26 43.99 44.03 43.98 44.03 2.5K
11:27 43.99 43.99 43.96 43.96 2.3K
11:30 44.02 44.02 44.02 44.02 1.0K
11:31 43.94 43.95 43.94 43.95 3.7K
11:33 43.93 43.93 43.89 43.89 2.9K
11:34 43.89 43.89 43.89 43.89 0.2K
11:35 43.92 43.92 43.88 43.92 1.9K
11:38 43.92 43.92 43.92 43.92 1.4K
11:39 43.96 43.96 43.96 43.96 0.2K
11:40 43.96 43.96 43.96 43.96 1.3K
11:41 43.98 44.02 43.98 44.02 1.4K
11:42 44.01 44.01 44.00 44.00 0.8K
11:44 43.99 44.00 43.98 44.00 1.2K
11:45 44.00 44.00 44.00 44.00 0.3K
11:46 43.91 43.91 43.91 43.91 2.6K
11:47 43.89 43.92 43.89 43.92 2.5K
11:51 43.95 43.95 43.94 43.94 2.5K
11:53 43.96 43.96 43.92 43.92 2.0K
11:54 43.92 43.93 43.92 43.93 1.6K
11:55 43.91 43.91 43.91 43.91 4.8K
11:56 43.96 43.96 43.92 43.92 1.0K
11:57 43.92 43.94 43.92 43.94 4.4K
11:58 43.94 43.94 43.94 43.94 0.3K
11:59 43.93 43.93 43.93 43.93 0.1K
12:00 43.93 43.94 43.93 43.94 0.7K
12:01 43.94 43.94 43.94 43.94 0.5K
12:02 43.99 44.00 43.96 43.99 3.5K
12:03 43.96 43.96 43.96 43.96 0.5K
12:04 43.97 43.99 43.97 43.99 0.4K
12:05 44.01 44.01 43.98 43.98 3.9K
12:06 44.03 44.03 44.03 44.03 0.9K
12:09 44.03 44.03 44.03 44.03 0.4K
12:10 43.98 43.98 43.92 43.92 3.7K
12:11 43.85 43.85 43.77 43.77 2.1K
12:13 43.82 43.82 43.77 43.77 1.0K
12:15 43.76 43.76 43.70 43.71 2.5K
12:16 43.71 43.74 43.71 43.74 5.9K
12:17 43.74 43.74 43.74 43.74 0.1K
12:18 43.74 43.74 43.74 43.74 0.5K
12:19 43.71 43.71 43.70 43.71 3.3K
12:20 43.68 43.68 43.57 43.57 8.6K
12:21 43.60 43.60 43.51 43.52 7.0K
12:22 43.52 43.52 43.46 43.48 9.5K
12:23 43.40 43.56 43.40 43.50 5.7K
12:24 43.45 43.45 43.45 43.45 0.6K
12:25 43.49 43.49 43.48 43.48 0.4K
12:26 43.49 43.58 43.49 43.58 3.9K
12:27 43.65 43.65 43.65 43.65 0.5K
12:29 43.65 43.65 43.59 43.59 0.8K
12:30 43.66 43.66 43.66 43.66 0.3K
12:31 43.64 43.64 43.58 43.58 4.4K
12:33 43.59 43.59 43.55 43.55 0.7K
12:35 43.59 43.59 43.59 43.59 0.6K
12:36 43.56 43.60 43.54 43.60 10.3K
12:38 43.62 43.62 43.62 43.62 0.4K
12:39 43.58 43.58 43.58 43.58 3.1K
12:41 43.66 43.66 43.62 43.62 3.8K
12:44 43.60 43.60 43.58 43.58 1.5K
12:45 43.62 43.66 43.62 43.62 4.4K
12:46 43.60 43.62 43.60 43.62 2.0K
12:47 43.64 43.64 43.64 43.64 0.3K
12:50 43.59 43.59 43.59 43.59 1.6K
12:51 43.61 43.61 43.61 43.61 1.0K
12:52 43.61 43.69 43.61 43.62 3.9K
12:53 43.69 43.69 43.62 43.67 1.9K
12:55 43.65 43.65 43.65 43.65 0.1K
12:56 43.61 43.65 43.61 43.61 0.8K
12:57 43.65 43.65 43.61 43.61 1.7K
12:58 43.62 43.62 43.62 43.62 0.2K
12:59 43.67 43.67 43.65 43.67 4.8K
13:00 43.65 43.65 43.65 43.65 1.2K
13:02 43.61 43.64 43.61 43.64 0.5K
13:04 43.65 43.65 43.65 43.65 0.2K
13:06 43.65 43.65 43.65 43.65 0.2K
13:07 43.68 43.68 43.64 43.64 2.5K
13:08 43.67 43.69 43.67 43.69 1.3K
13:09 43.69 43.69 43.69 43.69 0.4K
13:10 43.71 43.72 43.71 43.72 1.1K
13:15 43.81 43.81 43.81 43.81 0.5K
13:16 43.81 43.81 43.77 43.81 1.5K
13:17 43.77 43.77 43.77 43.77 2.4K
13:18 43.82 43.82 43.82 43.82 0.3K
13:19 43.82 43.82 43.82 43.82 0.8K
13:20 43.78 43.78 43.78 43.78 0.5K
13:22 43.74 43.74 43.74 43.74 8.4K
13:23 43.74 43.79 43.74 43.78 22.0K
13:25 43.79 43.79 43.79 43.79 0.3K
13:27 43.60 43.64 43.60 43.64 3.6K
13:28 43.60 43.60 43.60 43.60 2.3K
13:29 43.62 43.62 43.56 43.56 0.2K
13:30 43.62 43.63 43.53 43.53 12.5K
13:33 43.60 43.62 43.54 43.62 3.4K
13:35 43.56 43.56 43.56 43.56 0.3K
13:37 43.63 43.67 43.56 43.64 3.3K
13:38 43.64 43.64 43.64 43.64 0.7K
13:40 43.64 43.64 43.64 43.64 0.3K
13:41 43.64 43.64 43.64 43.64 0.7K
13:42 43.64 43.64 43.64 43.64 0.6K
13:43 43.64 43.64 43.64 43.64 0.3K
13:44 43.64 43.64 43.64 43.64 0.6K
13:45 43.65 43.65 43.65 43.65 1.5K
13:46 43.65 43.65 43.65 43.65 0.4K
13:47 43.65 43.66 43.60 43.60 3.0K
13:48 43.62 43.62 43.62 43.62 7.2K
13:49 43.62 43.62 43.62 43.62 0.5K
13:50 43.60 43.66 43.60 43.66 2.8K
13:51 43.66 43.66 43.62 43.62 4.5K
13:52 43.64 43.64 43.63 43.63 0.4K
13:53 43.61 43.65 43.61 43.65 1.4K
13:54 43.63 43.64 43.59 43.59 1.8K
13:55 43.61 43.61 43.61 43.61 0.7K
13:56 43.59 43.61 43.59 43.60 1.0K
13:57 43.58 43.58 43.58 43.58 8.2K
13:58 43.58 43.59 43.57 43.59 1.1K
13:59 43.58 43.58 43.58 43.58 6.4K
14:00 43.58 43.58 43.58 43.58 0.1K
14:01 43.58 43.58 43.58 43.58 0.2K
14:02 43.58 43.58 43.52 43.52 2.6K
14:03 43.51 43.54 43.51 43.54 8.8K
14:04 43.57 43.57 43.54 43.57 4.0K
14:05 43.57 43.57 43.57 43.57 0.5K
14:06 43.61 43.61 43.59 43.59 8.2K
14:07 43.61 43.65 43.61 43.65 1.8K
14:08 43.59 43.59 43.59 43.59 0.1K
14:09 43.65 43.67 43.65 43.67 0.3K
14:10 43.63 43.63 43.63 43.63 0.9K
14:11 43.61 43.61 43.54 43.54 3.3K
14:12 43.57 43.57 43.57 43.57 0.4K
14:13 43.57 43.57 43.57 43.57 2.5K
14:14 43.57 43.57 43.57 43.57 0.2K
14:15 43.57 43.57 43.54 43.54 1.0K
14:16 43.50 43.57 43.41 43.41 1.9K
14:17 43.50 43.56 43.47 43.56 11.4K
14:18 43.51 43.51 43.47 43.51 1.4K
14:19 43.51 43.51 43.42 43.42 11.3K
14:20 43.44 43.44 43.44 43.44 0.5K
14:21 43.39 43.43 43.36 43.36 1.4K
14:22 43.38 43.45 43.38 43.45 0.9K
14:23 43.42 43.42 43.42 43.42 0.1K
14:24 43.42 43.42 43.37 43.37 0.3K
14:25 43.42 43.42 43.31 43.31 22.1K
14:26 43.34 43.34 43.25 43.26 16.9K
14:27 43.26 43.29 43.26 43.26 11.1K
14:28 43.26 43.31 43.26 43.29 2.4K
14:29 43.30 43.30 43.27 43.27 0.7K
14:30 43.29 43.31 43.29 43.31 4.0K
14:31 43.31 43.31 43.31 43.31 0.4K
14:32 43.31 43.31 43.31 43.31 0.5K
14:33 43.35 43.37 43.35 43.37 3.2K
14:34 43.38 43.38 43.33 43.37 0.4K
14:35 43.39 43.39 43.38 43.38 0.5K
14:36 43.39 43.41 43.39 43.39 1.4K
14:37 43.39 43.39 43.39 43.39 0.7K
14:38 43.39 43.40 43.39 43.40 0.2K
14:39 43.39 43.39 43.33 43.33 12.2K
14:40 43.35 43.40 43.35 43.40 2.3K
14:41 43.42 43.42 43.42 43.42 0.3K
14:42 43.44 43.44 43.41 43.44 0.4K
14:43 43.44 43.44 43.41 43.41 1.1K
14:44 43.40 43.40 43.40 43.40 0.6K
14:45 43.40 43.40 43.39 43.40 0.3K
14:46 43.37 43.37 43.37 43.37 0.6K
14:47 43.36 43.36 43.36 43.36 2.4K
14:48 43.38 43.38 43.38 43.38 2.9K
14:49 43.40 43.45 43.40 43.45 8.6K
14:50 43.43 43.44 43.43 43.44 0.9K
14:51 43.44 43.44 43.44 43.44 0.3K
14:52 43.44 43.44 43.44 43.44 0.6K
14:55 43.43 43.43 43.42 43.43 1.0K
14:56 43.43 43.44 43.43 43.44 1.5K
14:57 43.42 43.43 43.39 43.39 2.1K
14:58 43.31 43.40 43.31 43.38 30.6K
14:59 43.38 43.38 43.37 43.37 0.4K
15:00 43.37 43.40 43.37 43.37 0.6K
15:01 43.40 43.41 43.40 43.41 0.9K
15:02 43.42 43.42 43.42 43.42 0.5K
15:03 43.42 43.43 43.36 43.37 1.6K
15:04 43.37 43.37 43.37 43.37 1.9K
15:05 43.37 43.37 43.37 43.37 0.3K
15:06 43.36 43.36 43.35 43.36 2.4K
15:07 43.39 43.40 43.39 43.40 1.6K
15:08 43.40 43.41 43.39 43.41 0.6K
15:09 43.41 43.42 43.41 43.42 0.6K
15:10 43.42 43.42 43.41 43.42 0.6K
15:11 43.39 43.39 43.32 43.33 6.1K
15:12 43.28 43.36 43.28 43.36 40.2K
15:13 43.36 43.37 43.36 43.37 0.6K
15:14 43.33 43.34 43.31 43.34 5.8K
15:15 43.33 43.41 43.33 43.40 2.3K
15:16 43.39 43.40 43.34 43.34 1.7K
15:17 43.37 43.39 43.37 43.39 0.5K
15:18 43.38 43.38 43.37 43.37 0.4K
15:19 43.32 43.32 43.29 43.29 5.3K
15:20 43.32 43.32 43.22 43.26 4.4K
15:21 43.27 43.32 43.21 43.32 0.6K
15:22 43.27 43.27 43.27 43.27 1.0K
15:23 43.27 43.27 43.26 43.26 0.6K
15:24 43.26 43.26 43.21 43.24 3.1K
15:25 43.24 43.27 43.24 43.24 0.6K
15:26 43.25 43.25 43.09 43.12 27.1K
15:27 43.11 43.16 43.11 43.16 12.7K
15:28 43.16 43.17 43.13 43.16 11.1K
15:29 43.22 43.22 43.15 43.17 13.5K
15:30 43.23 43.27 43.22 43.27 2.6K
15:31 43.24 43.27 43.24 43.27 1.3K
15:32 43.27 43.27 43.27 43.27 1.7K
15:33 43.30 43.30 43.28 43.28 2.2K
15:34 43.28 43.35 43.28 43.35 2.7K
15:35 43.35 43.35 43.35 43.35 0.5K
15:36 43.32 43.35 43.32 43.35 0.9K
15:37 43.35 43.35 43.26 43.32 5.1K
15:38 43.32 43.33 43.32 43.33 1.2K
15:39 43.33 43.34 43.33 43.34 1.2K
15:40 43.35 43.36 43.35 43.36 1.6K
15:41 43.36 43.36 43.36 43.36 1.1K
15:42 43.33 43.35 43.32 43.32 2.3K
15:43 43.30 43.35 43.30 43.33 2.1K
15:44 43.35 43.36 43.35 43.36 2.0K
15:45 43.36 43.37 43.36 43.37 1.2K
15:46 43.37 43.37 43.34 43.35 1.8K
15:47 43.35 43.35 43.35 43.35 4.7K
15:48 43.34 43.44 43.34 43.44 16.6K
15:49 43.44 43.47 43.41 43.41 5.1K
15:50 43.41 43.41 43.38 43.38 4.9K
15:51 43.38 43.40 43.38 43.40 2.5K
15:52 43.39 43.45 43.39 43.45 3.0K
15:53 43.45 43.45 43.42 43.44 3.7K
15:54 43.43 43.46 43.43 43.45 3.1K
15:55 43.44 43.54 43.44 43.51 14.8K
15:56 43.50 43.50 43.45 43.46 8.0K
15:57 43.42 43.46 43.39 43.41 13.7K
15:58 43.44 43.45 43.43 43.44 21.8K
15:59 43.44 43.50 43.44 43.47 225.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available