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 44.51 44.54 44.28 44.33 31.4K
09:31 44.48 44.55 44.27 44.28 6.8K
09:32 43.88 43.88 43.78 43.78 13.8K
09:33 43.78 44.14 43.78 43.99 5.1K
09:34 43.99 43.99 43.84 43.98 3.9K
09:35 43.98 43.98 43.80 43.92 3.5K
09:36 43.94 43.94 43.79 43.88 4.4K
09:37 43.90 43.92 43.80 43.92 9.4K
09:38 44.05 44.25 44.05 44.25 8.9K
09:39 44.35 44.35 44.25 44.25 2.4K
09:40 44.08 44.25 44.08 44.25 2.3K
09:41 44.25 44.25 44.08 44.08 4.1K
09:42 44.08 44.08 43.98 43.98 1.6K
09:43 43.98 44.03 43.92 43.92 3.4K
09:44 43.94 43.94 43.94 43.94 0.1K
09:45 43.94 43.94 43.94 43.94 0.2K
09:46 43.95 43.95 43.95 43.95 0.5K
09:47 43.95 43.95 43.95 43.95 1.0K
09:48 43.95 44.02 43.89 43.89 4.9K
09:49 43.96 43.96 43.76 43.80 4.1K
09:50 43.80 43.80 43.80 43.80 0.5K
09:51 43.79 43.79 43.77 43.77 29.9K
09:52 43.77 43.78 43.74 43.78 5.8K
09:53 43.80 43.92 43.80 43.92 3.1K
09:54 43.93 43.93 43.89 43.89 5.4K
09:55 43.83 43.90 43.83 43.90 0.3K
09:56 43.93 44.00 43.93 44.00 1.9K
09:57 43.97 43.97 43.93 43.94 3.1K
09:58 43.94 43.95 43.90 43.90 0.5K
09:59 43.95 43.95 43.85 43.89 2.4K
10:00 43.89 43.89 43.88 43.88 0.8K
10:01 43.80 43.82 43.62 43.62 36.8K
10:02 43.58 43.62 43.58 43.62 9.9K
10:03 43.67 43.67 43.67 43.67 1.6K
10:04 43.69 43.69 43.60 43.64 5.7K
10:05 43.60 43.66 43.60 43.66 5.5K
10:06 43.66 43.75 43.66 43.74 3.3K
10:07 43.68 43.68 43.58 43.58 5.7K
10:08 43.57 43.59 43.57 43.59 2.1K
10:09 43.63 43.63 43.63 43.63 0.9K
10:10 43.63 43.69 43.62 43.65 2.4K
10:11 43.67 43.67 43.66 43.66 0.8K
10:12 43.65 43.65 43.59 43.59 2.6K
10:13 43.61 43.68 43.61 43.66 4.0K
10:14 43.68 43.73 43.68 43.73 1.0K
10:15 43.67 43.67 43.67 43.67 0.8K
10:17 43.76 43.79 43.76 43.79 0.7K
10:18 43.84 43.88 43.84 43.87 4.9K
10:19 43.86 43.86 43.86 43.86 0.8K
10:20 43.87 43.87 43.84 43.87 1.0K
10:21 43.90 43.92 43.90 43.92 0.7K
10:22 43.92 43.93 43.88 43.88 0.8K
10:23 43.89 43.93 43.88 43.93 1.6K
10:24 43.93 43.99 43.93 43.99 1.3K
10:25 43.93 43.93 43.93 43.93 0.2K
10:26 43.94 43.96 43.94 43.96 1.4K
10:27 43.95 43.97 43.95 43.97 4.0K
10:28 43.90 43.92 43.88 43.90 2.7K
10:29 43.92 43.92 43.92 43.92 0.3K
10:30 43.90 43.92 43.87 43.89 2.2K
10:31 43.79 43.81 43.79 43.81 2.3K
10:32 43.80 43.80 43.80 43.80 0.3K
10:33 43.79 43.79 43.79 43.79 0.1K
10:34 43.80 43.80 43.80 43.80 0.4K
10:35 43.80 43.81 43.80 43.80 0.5K
10:36 43.80 43.80 43.80 43.80 0.2K
10:37 43.80 43.93 43.78 43.93 4.3K
10:38 44.00 44.00 43.91 43.91 2.8K
10:39 43.86 43.90 43.86 43.89 2.3K
10:40 43.90 43.92 43.86 43.86 1.1K
10:41 43.88 43.88 43.87 43.87 1.1K
10:42 43.87 43.90 43.86 43.90 1.2K
10:43 43.90 43.90 43.90 43.90 1.5K
10:44 43.78 43.78 43.78 43.78 0.2K
10:45 43.78 43.78 43.78 43.78 0.6K
10:46 43.78 43.78 43.73 43.73 2.2K
10:48 43.70 43.73 43.69 43.72 2.7K
10:49 43.66 43.66 43.60 43.60 3.0K
10:50 43.57 43.63 43.57 43.63 4.3K
10:51 43.65 43.65 43.65 43.65 0.6K
10:52 43.64 43.64 43.64 43.64 0.4K
10:53 43.64 43.64 43.61 43.61 0.6K
10:54 43.64 43.64 43.64 43.64 1.7K
10:55 43.63 43.63 43.63 43.63 0.5K
10:56 43.65 43.65 43.65 43.65 0.3K
10:57 43.64 43.64 43.64 43.64 0.5K
10:58 43.64 43.67 43.60 43.60 14.1K
10:59 43.64 43.65 43.60 43.60 2.8K
11:00 43.63 43.63 43.63 43.63 1.4K
11:01 43.63 43.63 43.63 43.63 1.5K
11:02 43.60 43.60 43.51 43.51 21.8K
11:03 43.55 43.59 43.55 43.55 0.4K
11:04 43.55 43.65 43.55 43.65 3.6K
11:05 43.70 43.70 43.64 43.65 2.3K
11:06 43.65 43.65 43.51 43.57 2.0K
11:07 43.57 43.62 43.57 43.58 2.4K
11:08 43.57 43.58 43.57 43.58 1.1K
11:09 43.57 43.57 43.50 43.57 0.4K
11:10 43.50 43.58 43.50 43.58 0.9K
11:11 43.64 43.69 43.60 43.64 3.5K
11:12 43.58 43.58 43.57 43.57 0.7K
11:13 43.38 43.38 43.34 43.34 5.8K
11:15 43.38 43.39 43.35 43.37 8.2K
11:16 43.37 43.38 43.37 43.38 5.1K
11:17 43.32 43.37 43.32 43.37 2.2K
11:18 43.36 43.36 43.36 43.36 0.8K
11:19 43.37 43.37 43.37 43.36 0.3K
11:20 43.47 43.48 43.47 43.48 3.5K
11:21 43.48 43.48 43.48 43.48 1.0K
11:22 43.44 43.44 43.44 43.44 0.5K
11:23 43.47 43.48 43.47 43.48 1.6K
11:24 43.48 43.48 43.48 43.48 0.6K
11:25 43.43 43.45 43.43 43.45 4.7K
11:26 43.50 43.50 43.50 43.50 7.1K
11:27 43.50 43.52 43.50 43.52 1.2K
11:28 43.52 43.52 43.51 43.51 1.4K
11:29 43.51 43.51 43.51 43.51 1.1K
11:30 43.50 43.51 43.50 43.51 3.0K
11:31 43.51 43.51 43.51 43.51 0.2K
11:32 43.51 43.51 43.51 43.51 0.3K
11:33 43.51 43.52 43.51 43.51 2.9K
11:35 43.52 43.52 43.52 43.52 0.1K
11:36 43.51 43.52 43.51 43.52 27.6K
11:37 43.51 43.51 43.50 43.51 1.1K
11:38 43.49 43.56 43.48 43.56 6.9K
11:39 43.57 43.59 43.57 43.59 1.1K
11:40 43.59 43.59 43.55 43.55 2.2K
11:43 43.62 43.62 43.60 43.60 1.3K
11:44 43.58 43.58 43.58 43.58 0.5K
11:45 43.58 43.63 43.54 43.60 2.6K
11:46 43.58 43.60 43.55 43.60 1.1K
11:47 43.57 43.59 43.53 43.58 5.4K
11:48 43.59 43.59 43.59 43.59 0.4K
11:50 43.62 43.72 43.61 43.72 4.3K
11:52 43.67 43.67 43.67 43.67 0.1K
11:53 43.64 43.64 43.64 43.63 0.4K
11:54 43.67 43.67 43.67 43.67 0.5K
11:55 43.67 43.67 43.67 43.67 0.4K
11:56 43.67 43.72 43.67 43.68 0.5K
11:57 43.67 43.67 43.67 43.67 2.3K
11:58 43.67 43.67 43.67 43.67 0.2K
11:59 43.71 43.71 43.67 43.67 2.6K
12:00 43.80 43.80 43.80 43.80 5.3K
12:01 43.88 43.88 43.88 43.88 0.2K
12:02 43.95 43.96 43.95 43.95 2.7K
12:03 43.95 43.95 43.95 43.95 0.1K
12:04 43.95 43.95 43.92 43.92 17.0K
12:05 43.93 43.93 43.86 43.86 1.4K
12:06 43.88 43.88 43.85 43.85 0.8K
12:07 43.88 43.88 43.85 43.85 1.0K
12:08 43.85 43.88 43.85 43.88 0.2K
12:09 43.85 43.90 43.85 43.85 1.5K
12:10 43.88 43.88 43.85 43.88 0.4K
12:11 43.85 43.85 43.84 43.84 1.0K
12:12 43.87 43.87 43.87 43.87 0.4K
12:13 43.87 43.87 43.84 43.84 1.2K
12:14 43.82 43.82 43.81 43.82 1.5K
12:17 43.89 43.89 43.89 43.89 1.5K
12:18 43.90 43.91 43.90 43.91 2.3K
12:19 43.92 43.92 43.92 43.92 0.2K
12:20 43.93 43.93 43.93 43.93 0.4K
12:21 43.92 43.92 43.91 43.91 0.4K
12:22 43.92 43.93 43.92 43.93 0.6K
12:23 43.92 43.92 43.87 43.91 1.9K
12:24 43.91 43.91 43.88 43.91 0.4K
12:25 43.91 43.91 43.87 43.87 2.7K
12:26 43.91 43.91 43.89 43.91 1.0K
12:27 43.91 43.91 43.84 43.84 2.3K
12:28 43.84 43.84 43.80 43.80 1.5K
12:29 43.80 43.83 43.80 43.83 0.9K
12:30 43.82 43.85 43.82 43.85 1.3K
12:31 43.82 43.82 43.82 43.82 0.4K
12:33 43.82 43.82 43.82 43.82 0.5K
12:34 43.82 43.82 43.76 43.76 1.9K
12:35 43.73 43.73 43.71 43.71 1.1K
12:36 43.69 43.69 43.69 43.69 0.6K
12:38 43.68 43.68 43.68 43.68 0.4K
12:39 43.68 43.68 43.68 43.68 0.5K
12:40 43.69 43.69 43.69 43.69 0.3K
12:41 43.74 43.76 43.74 43.76 3.2K
12:45 43.78 43.82 43.75 43.75 3.6K
12:46 43.77 43.77 43.77 43.77 0.3K
12:49 43.77 43.79 43.77 43.79 1.7K
12:50 43.79 43.79 43.78 43.78 0.8K
12:51 43.78 43.78 43.75 43.75 1.2K
12:52 43.76 43.76 43.76 43.76 0.3K
12:54 43.76 43.76 43.76 43.76 0.6K
12:55 43.76 43.76 43.76 43.76 0.1K
12:56 43.75 43.78 43.75 43.78 1.4K
12:57 43.77 43.78 43.73 43.73 2.1K
12:58 43.75 43.75 43.75 43.75 0.3K
12:59 43.75 43.75 43.75 43.75 0.2K
13:00 43.74 43.74 43.73 43.74 1.0K
13:01 43.66 43.66 43.66 43.66 0.1K
13:02 43.66 43.66 43.66 43.66 0.1K
13:03 43.67 43.67 43.67 43.67 0.1K
13:04 43.68 43.68 43.67 43.67 0.5K
13:05 43.67 43.74 43.67 43.74 2.3K
13:06 43.78 43.78 43.78 43.78 0.9K
13:07 43.78 43.78 43.78 43.78 0.1K
13:08 43.78 43.78 43.72 43.72 1.9K
13:09 43.71 43.71 43.71 43.71 0.1K
13:10 43.73 43.73 43.73 43.73 0.1K
13:11 43.73 43.73 43.73 43.73 0.2K
13:12 43.73 43.73 43.70 43.73 0.8K
13:13 43.73 43.73 43.65 43.65 2.5K
13:14 43.64 43.64 43.64 43.64 0.5K
13:15 43.68 43.68 43.68 43.68 1.6K
13:17 43.67 43.67 43.67 43.67 0.1K
13:18 43.71 43.82 43.71 43.80 3.8K
13:19 43.80 43.80 43.80 43.80 0.2K
13:20 43.80 43.80 43.80 43.80 0.7K
13:22 43.80 43.80 43.80 43.80 0.2K
13:23 43.80 43.81 43.77 43.81 0.8K
13:25 43.84 43.87 43.84 43.86 1.7K
13:26 43.86 43.86 43.86 43.86 0.3K
13:27 43.86 43.86 43.82 43.86 1.5K
13:28 43.86 43.86 43.82 43.86 0.5K
13:29 43.86 43.86 43.86 43.86 0.4K
13:30 43.86 43.86 43.86 43.86 0.3K
13:31 43.86 43.86 43.86 43.86 0.5K
13:32 43.86 43.86 43.86 43.86 0.5K
13:33 43.86 43.86 43.81 43.81 2.2K
13:34 43.82 43.82 43.82 43.82 0.2K
13:35 43.81 43.81 43.81 43.81 0.3K
13:36 43.81 43.81 43.81 43.81 0.1K
13:37 43.81 43.81 43.77 43.80 0.9K
13:38 43.80 43.80 43.76 43.76 1.5K
13:39 43.75 43.75 43.75 43.75 0.3K
13:41 43.75 43.75 43.75 43.75 0.5K
13:43 43.75 43.75 43.75 43.75 0.1K
13:44 43.75 43.75 43.75 43.75 0.4K
13:45 43.76 43.76 43.76 43.76 0.2K
13:46 43.75 43.77 43.75 43.77 1.4K
13:47 43.76 43.77 43.75 43.77 2.1K
13:48 43.76 43.78 43.74 43.74 1.8K
13:49 43.73 43.73 43.72 43.72 1.7K
13:50 43.71 43.75 43.71 43.75 2.8K
13:51 43.76 43.77 43.76 43.77 0.5K
13:52 43.77 43.77 43.77 43.77 0.3K
13:53 43.73 43.77 43.73 43.77 0.9K
13:54 43.75 43.75 43.75 43.75 0.2K
13:56 43.75 43.75 43.75 43.75 0.3K
13:57 43.75 43.75 43.75 43.75 0.4K
13:59 43.75 43.75 43.73 43.75 1.1K
14:00 43.75 43.75 43.70 43.70 1.3K
14:01 43.71 43.73 43.71 43.72 1.4K
14:03 43.72 43.72 43.72 43.72 0.4K
14:04 43.72 43.72 43.72 43.72 0.1K
14:05 43.72 43.72 43.72 43.72 0.1K
14:06 43.72 43.72 43.72 43.72 0.2K
14:08 43.72 43.74 43.72 43.74 0.5K
14:09 43.77 43.80 43.77 43.80 2.8K
14:10 43.72 43.79 43.72 43.76 2.6K
14:13 43.74 43.74 43.74 43.74 0.1K
14:14 43.72 43.80 43.72 43.80 2.9K
14:15 43.81 43.81 43.81 43.81 0.1K
14:16 43.81 43.81 43.81 43.81 1.2K
14:21 43.86 43.89 43.86 43.89 3.9K
14:24 43.87 43.90 43.87 43.90 0.8K
14:25 43.91 43.91 43.91 43.91 0.3K
14:26 43.88 43.88 43.88 43.88 0.7K
14:27 43.89 43.89 43.89 43.89 0.2K
14:29 43.88 43.90 43.88 43.90 0.4K
14:30 43.88 43.88 43.87 43.87 3.1K
14:31 43.87 43.87 43.83 43.83 2.5K
14:32 43.81 43.81 43.77 43.77 1.5K
14:33 43.76 43.76 43.76 43.76 0.1K
14:34 43.76 43.76 43.76 43.76 0.3K
14:35 43.75 43.78 43.71 43.78 9.1K
14:36 43.76 43.76 43.76 43.76 0.5K
14:37 43.67 43.67 43.67 43.67 2.1K
14:38 43.75 43.75 43.73 43.73 0.8K
14:39 43.73 43.73 43.73 43.73 0.2K
14:40 43.72 43.72 43.72 43.72 0.1K
14:41 43.66 43.69 43.66 43.69 2.8K
14:42 43.66 43.66 43.62 43.62 1.8K
14:43 43.62 43.62 43.62 43.62 0.5K
14:44 43.62 43.62 43.62 43.62 1.3K
14:45 43.62 43.62 43.58 43.62 1.0K
14:46 43.62 43.67 43.62 43.67 3.9K
14:47 43.64 43.64 43.64 43.64 0.2K
14:49 43.63 43.63 43.63 43.63 0.1K
14:50 43.62 43.63 43.62 43.63 0.3K
14:51 43.63 43.63 43.63 43.63 0.4K
14:52 43.63 43.63 43.63 43.63 1.9K
14:53 43.63 43.63 43.63 43.63 0.1K
14:54 43.59 43.63 43.59 43.63 1.1K
14:55 43.63 43.63 43.60 43.60 0.7K
14:56 43.63 43.63 43.60 43.63 1.3K
14:57 43.60 43.63 43.60 43.63 1.0K
14:58 43.63 43.63 43.63 43.63 0.9K
14:59 43.63 43.73 43.61 43.73 7.5K
15:00 43.72 43.72 43.72 43.72 0.9K
15:01 43.75 43.75 43.75 43.75 0.3K
15:02 43.72 43.72 43.72 43.72 0.4K
15:03 43.73 43.74 43.73 43.74 2.5K
15:04 43.78 43.79 43.78 43.79 0.4K
15:06 43.79 43.79 43.78 43.78 3.9K
15:07 43.78 43.78 43.66 43.66 3.2K
15:09 43.64 43.64 43.58 43.58 1.2K
15:10 43.64 43.64 43.59 43.59 1.9K
15:11 43.61 43.62 43.61 43.62 0.4K
15:12 43.62 43.63 43.61 43.62 1.0K
15:13 43.60 43.63 43.60 43.63 3.0K
15:14 43.62 43.62 43.62 43.62 0.3K
15:15 43.62 43.62 43.60 43.60 1.6K
15:16 43.60 43.65 43.60 43.65 8.4K
15:17 43.61 43.65 43.61 43.65 0.6K
15:18 43.66 43.67 43.63 43.67 0.9K
15:19 43.68 43.68 43.67 43.67 1.3K
15:20 43.67 43.71 43.65 43.71 2.0K
15:21 43.71 43.71 43.71 43.71 0.1K
15:22 43.71 43.71 43.71 43.71 0.4K
15:23 43.71 43.71 43.70 43.70 0.5K
15:24 43.70 43.70 43.66 43.67 2.7K
15:25 43.66 43.70 43.66 43.70 0.3K
15:26 43.70 43.70 43.66 43.67 3.9K
15:28 43.70 43.70 43.67 43.67 1.4K
15:29 43.64 43.67 43.64 43.66 1.1K
15:30 43.64 43.65 43.63 43.65 1.9K
15:31 43.65 43.67 43.65 43.67 4.2K
15:32 43.67 43.67 43.67 43.67 0.6K
15:33 43.67 43.67 43.67 43.67 1.3K
15:34 43.65 43.68 43.65 43.68 3.7K
15:35 43.68 43.68 43.68 43.68 0.4K
15:36 43.66 43.66 43.59 43.59 8.3K
15:37 43.63 43.65 43.63 43.65 4.1K
15:38 43.66 43.66 43.65 43.65 0.2K
15:39 43.66 43.66 43.62 43.65 0.7K
15:40 43.64 43.64 43.63 43.63 1.6K
15:41 43.63 43.63 43.61 43.63 3.4K
15:42 43.65 43.65 43.64 43.64 6.9K
15:43 43.62 43.63 43.62 43.63 0.7K
15:44 43.62 43.62 43.60 43.62 0.9K
15:45 43.62 43.62 43.60 43.62 2.8K
15:46 43.62 43.62 43.59 43.60 5.3K
15:47 43.61 43.61 43.53 43.53 4.5K
15:48 43.53 43.53 43.53 43.53 1.0K
15:49 43.53 43.56 43.53 43.56 11.4K
15:50 43.57 43.59 43.57 43.59 4.5K
15:51 43.57 43.61 43.57 43.61 3.1K
15:52 43.60 43.60 43.57 43.58 6.5K
15:53 43.58 43.60 43.58 43.59 6.0K
15:54 43.60 43.60 43.54 43.56 8.1K
15:55 43.58 43.67 43.57 43.67 21.1K
15:56 43.65 43.66 43.65 43.65 14.1K
15:57 43.65 43.68 43.64 43.64 16.2K
15:58 43.64 43.68 43.63 43.68 28.0K
15:59 43.68 43.69 43.66 43.68 133.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available