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 42.83 42.83 42.83 42.83 11.1K
09:31 42.84 42.98 42.84 42.94 16.8K
09:32 42.98 43.04 42.77 42.79 33.6K
09:33 42.88 42.88 42.72 42.77 4.6K
09:34 42.96 42.96 42.96 42.96 0.2K
09:35 42.74 42.74 42.56 42.56 2.6K
09:36 42.49 42.55 42.42 42.52 12.2K
09:37 42.56 42.56 42.51 42.53 5.2K
09:38 42.49 42.60 42.49 42.60 1.7K
09:39 42.55 42.55 42.38 42.38 4.4K
09:40 42.33 42.33 42.29 42.29 2.5K
09:41 42.30 42.34 42.27 42.34 4.7K
09:42 42.35 42.44 42.35 42.40 5.4K
09:43 42.39 42.39 42.39 42.39 1.2K
09:44 42.40 42.47 42.37 42.47 5.4K
09:45 42.47 42.49 42.46 42.46 3.0K
09:46 42.40 42.41 42.33 42.41 16.8K
09:47 42.37 42.40 42.35 42.40 2.5K
09:48 42.42 42.42 42.42 42.42 1.7K
09:50 42.44 42.44 42.44 42.44 3.4K
09:51 42.45 42.45 42.33 42.38 9.8K
09:52 42.40 42.44 42.40 42.44 3.6K
09:53 42.50 42.50 42.50 42.50 2.0K
09:54 42.50 42.50 42.50 42.50 1.6K
09:55 42.50 42.50 42.50 42.50 0.4K
09:56 42.54 42.56 42.54 42.54 2.4K
09:57 42.48 42.51 42.35 42.35 36.9K
09:58 42.40 42.46 42.40 42.44 17.5K
10:00 42.49 42.53 42.38 42.38 14.9K
10:01 42.37 42.41 42.37 42.41 1.1K
10:02 42.41 42.41 42.20 42.20 6.4K
10:03 42.16 42.20 42.16 42.20 4.7K
10:04 42.21 42.27 42.21 42.27 2.9K
10:05 42.29 42.29 42.28 42.28 1.7K
10:06 42.28 42.28 42.28 42.28 0.7K
10:07 42.20 42.20 42.08 42.15 31.2K
10:08 42.17 42.20 42.17 42.20 5.3K
10:09 42.20 42.27 42.20 42.27 9.5K
10:10 42.28 42.33 42.28 42.33 5.5K
10:12 42.37 42.37 42.28 42.31 7.7K
10:13 42.31 42.31 42.23 42.24 3.0K
10:14 42.24 42.24 42.19 42.19 7.6K
10:16 42.18 42.25 42.18 42.25 2.9K
10:17 42.25 42.25 42.20 42.23 9.3K
10:18 42.24 42.31 42.23 42.30 7.0K
10:19 42.30 42.37 42.30 42.37 8.3K
10:20 42.38 42.40 42.33 42.40 3.3K
10:21 42.44 42.46 42.44 42.46 1.5K
10:22 42.47 42.47 42.45 42.45 3.8K
10:23 42.47 42.50 42.47 42.49 4.4K
10:24 42.50 42.51 42.45 42.45 6.5K
10:25 42.46 42.47 42.46 42.47 3.5K
10:26 42.50 42.50 42.44 42.44 11.0K
10:27 42.44 42.44 42.44 42.44 0.8K
10:28 42.44 42.49 42.44 42.45 4.1K
10:29 42.45 42.49 42.45 42.48 3.7K
10:30 42.42 42.46 42.33 42.36 7.4K
10:31 42.33 42.33 42.30 42.30 1.2K
10:32 42.24 42.24 42.20 42.24 1.1K
10:33 42.28 42.28 42.26 42.26 4.4K
10:34 42.26 42.30 42.26 42.30 107.3K
10:35 42.31 42.31 42.26 42.26 1.9K
10:36 42.25 42.25 42.19 42.20 3.0K
10:37 42.20 42.22 42.07 42.07 15.4K
10:38 42.05 42.05 42.04 42.04 2.1K
10:39 42.06 42.06 41.96 41.98 27.1K
10:40 41.98 42.00 41.87 41.91 9.8K
10:41 41.93 41.93 41.93 41.93 1.0K
10:42 42.02 42.02 41.99 41.99 9.5K
10:43 42.01 42.01 41.96 41.99 6.2K
10:44 41.99 41.99 41.96 41.97 2.4K
10:45 41.97 42.01 41.97 42.01 2.0K
10:46 42.02 42.02 42.01 42.01 1.5K
10:47 41.98 42.00 41.98 42.00 0.7K
10:48 41.99 42.05 41.97 42.05 3.3K
10:49 42.05 42.05 42.05 42.05 1.6K
10:50 42.06 42.06 42.00 42.00 6.0K
10:51 42.01 42.01 41.93 41.94 8.1K
10:52 41.94 41.94 41.79 41.81 14.1K
10:53 41.85 41.85 41.85 41.85 0.9K
10:54 41.86 41.86 41.86 41.86 0.9K
10:55 41.84 41.85 41.84 41.85 1.8K
10:56 41.83 41.83 41.75 41.75 4.1K
10:57 41.78 41.81 41.78 41.81 3.3K
10:58 41.81 41.82 41.80 41.80 1.9K
10:59 41.81 41.82 41.80 41.80 3.0K
11:00 41.80 41.82 41.76 41.82 6.9K
11:01 41.82 41.91 41.82 41.91 2.8K
11:02 41.88 41.97 41.88 41.97 4.1K
11:03 41.97 41.97 41.97 41.97 0.2K
11:04 41.97 41.97 41.97 41.97 0.6K
11:05 41.98 41.98 41.96 41.97 2.5K
11:06 41.97 41.97 41.94 41.94 0.8K
11:07 41.96 42.02 41.96 42.02 3.9K
11:08 42.07 42.07 42.07 42.07 1.0K
11:09 42.07 42.09 42.07 42.08 12.9K
11:10 42.07 42.07 42.05 42.05 3.6K
11:11 42.09 42.09 42.09 42.09 0.5K
11:12 42.09 42.09 42.09 42.09 0.9K
11:13 42.08 42.08 42.08 42.08 0.2K
11:14 42.04 42.04 41.99 41.99 10.3K
11:15 41.98 41.98 41.98 41.98 0.3K
11:16 41.97 41.99 41.96 41.99 2.0K
11:17 42.00 42.01 41.99 42.01 1.7K
11:18 42.04 42.04 42.04 42.04 2.1K
11:20 42.04 42.04 42.04 42.04 1.2K
11:21 42.01 42.01 42.01 42.01 0.4K
11:22 42.01 42.04 42.01 42.04 0.5K
11:23 42.02 42.02 42.00 42.02 0.6K
11:24 42.02 42.02 41.99 41.99 3.8K
11:25 41.94 41.94 41.94 41.94 2.2K
11:26 41.88 41.88 41.88 41.88 4.3K
11:27 41.89 41.89 41.89 41.89 1.9K
11:28 41.95 41.97 41.95 41.95 7.0K
11:29 41.92 41.92 41.90 41.90 0.8K
11:30 41.91 41.91 41.91 41.91 0.7K
11:31 41.91 41.91 41.85 41.85 3.3K
11:32 41.82 41.82 41.80 41.80 2.2K
11:33 41.80 41.80 41.80 41.80 1.5K
11:34 41.80 41.82 41.80 41.82 0.9K
11:35 41.80 41.83 41.80 41.83 9.5K
11:36 41.80 41.87 41.80 41.87 0.5K
11:37 41.80 41.85 41.80 41.85 1.5K
11:38 41.89 41.89 41.89 41.89 0.2K
11:39 41.90 41.91 41.89 41.91 5.1K
11:40 41.91 41.92 41.91 41.92 1.2K
11:41 41.91 41.97 41.91 41.97 2.9K
11:42 41.97 41.97 41.97 41.97 1.1K
11:43 41.95 41.95 41.94 41.94 1.4K
11:44 41.97 41.97 41.97 41.97 3.0K
11:45 41.95 41.97 41.95 41.97 3.5K
11:46 41.97 41.97 41.97 41.97 0.4K
11:47 41.99 41.99 41.99 41.99 1.3K
11:48 42.04 42.04 42.04 42.04 2.7K
11:50 42.04 42.06 42.04 42.06 1.1K
11:52 42.04 42.04 42.02 42.02 1.8K
11:53 41.97 41.97 41.97 41.97 0.8K
11:54 41.97 41.97 41.97 41.97 0.1K
11:55 41.96 41.96 41.94 41.94 1.0K
11:56 41.94 41.94 41.94 41.94 1.7K
11:57 41.92 41.94 41.92 41.94 0.7K
11:58 41.94 41.94 41.94 41.94 0.2K
11:59 41.94 41.94 41.94 41.94 0.5K
12:00 41.94 41.94 41.94 41.94 0.8K
12:01 41.96 41.96 41.96 41.96 0.3K
12:02 41.93 41.97 41.93 41.97 2.1K
12:03 41.95 41.95 41.95 41.95 0.4K
12:04 41.96 41.96 41.96 41.96 0.2K
12:05 41.97 41.97 41.94 41.94 2.7K
12:06 41.95 41.95 41.95 41.95 1.4K
12:07 41.96 41.96 41.91 41.91 1.7K
12:08 41.92 41.92 41.92 41.92 2.5K
12:10 41.85 41.85 41.80 41.82 4.1K
12:11 41.86 41.91 41.86 41.91 3.0K
12:13 41.90 41.97 41.90 41.97 2.7K
12:16 41.98 42.03 41.98 42.03 3.5K
12:17 42.05 42.06 42.04 42.06 2.0K
12:18 42.08 42.10 42.08 42.10 72.8K
12:19 42.10 42.14 42.10 42.12 29.1K
12:20 42.12 42.12 42.12 42.12 0.2K
12:21 42.12 42.15 42.12 42.15 8.7K
12:22 42.15 42.16 42.15 42.16 11.8K
12:23 42.16 42.16 42.16 42.16 2.5K
12:25 42.18 42.18 42.18 42.18 1.3K
12:26 42.16 42.16 42.11 42.13 8.0K
12:27 42.11 42.12 42.11 42.12 0.5K
12:28 42.15 42.16 42.15 42.16 3.0K
12:29 42.14 42.16 42.14 42.16 3.3K
12:30 42.17 42.20 42.17 42.20 2.0K
12:31 42.20 42.20 42.20 42.20 1.6K
12:33 42.19 42.19 42.19 42.19 0.4K
12:34 42.20 42.20 42.20 42.20 0.6K
12:35 42.17 42.19 42.15 42.19 3.0K
12:36 42.19 42.19 42.19 42.19 0.4K
12:37 42.20 42.20 42.20 42.20 0.2K
12:38 42.20 42.20 42.20 42.20 3.7K
12:39 42.20 42.20 42.20 42.20 1.0K
12:40 42.26 42.32 42.26 42.32 7.2K
12:41 42.30 42.30 42.28 42.28 5.4K
12:42 42.28 42.28 42.28 42.28 0.5K
12:43 42.28 42.28 42.21 42.21 1.6K
12:44 42.20 42.22 42.19 42.22 2.8K
12:45 42.24 42.25 42.24 42.24 6.4K
12:46 42.28 42.29 42.28 42.29 4.8K
12:47 42.29 42.33 42.29 42.33 7.2K
12:48 42.30 42.30 42.30 42.30 2.8K
12:51 42.31 42.31 42.31 42.31 0.6K
12:52 42.29 42.29 42.26 42.29 5.5K
12:53 42.31 42.31 42.31 42.31 1.5K
12:54 42.29 42.29 42.29 42.29 0.6K
12:55 42.29 42.32 42.29 42.32 2.4K
12:56 42.31 42.31 42.30 42.30 4.0K
12:57 42.28 42.28 42.25 42.25 2.4K
12:58 42.24 42.25 42.24 42.25 0.5K
12:59 42.27 42.31 42.27 42.30 3.2K
13:00 42.31 42.33 42.31 42.33 1.6K
13:01 42.33 42.33 42.33 42.33 0.6K
13:03 42.33 42.33 42.33 42.33 1.7K
13:04 42.31 42.31 42.31 42.31 0.7K
13:05 42.30 42.40 42.30 42.40 9.1K
13:06 42.40 42.40 42.40 42.40 0.1K
13:07 42.40 42.46 42.40 42.46 3.2K
13:08 42.46 42.47 42.46 42.47 2.2K
13:09 42.46 42.47 42.44 42.44 3.6K
13:10 42.41 42.41 42.41 42.41 2.8K
13:11 42.43 42.46 42.43 42.46 6.3K
13:12 42.50 42.50 42.46 42.46 2.1K
13:13 42.46 42.46 42.44 42.44 1.2K
13:15 42.42 42.42 42.37 42.37 1.8K
13:16 42.33 42.35 42.33 42.35 0.8K
13:17 42.33 42.33 42.29 42.29 1.8K
13:18 42.30 42.30 42.30 42.30 0.4K
13:19 42.30 42.30 42.30 42.30 0.5K
13:20 42.34 42.34 42.30 42.32 3.0K
13:21 42.31 42.33 42.31 42.33 1.1K
13:22 42.33 42.34 42.33 42.34 2.0K
13:24 42.34 42.34 42.31 42.31 1.2K
13:26 42.32 42.36 42.32 42.36 7.7K
13:27 42.34 42.36 42.34 42.36 0.4K
13:28 42.37 42.37 42.28 42.28 4.5K
13:29 42.28 42.31 42.28 42.31 1.5K
13:30 42.32 42.32 42.31 42.31 1.2K
13:31 42.33 42.33 42.33 42.33 1.2K
13:33 42.32 42.32 42.28 42.28 3.3K
13:35 42.30 42.30 42.30 42.30 3.5K
13:38 42.32 42.33 42.32 42.33 0.5K
13:39 42.38 42.40 42.38 42.40 2.3K
13:40 42.40 42.41 42.40 42.41 0.7K
13:41 42.39 42.39 42.39 42.39 0.4K
13:42 42.36 42.36 42.36 42.36 2.3K
13:43 42.35 42.35 42.35 42.35 1.3K
13:44 42.35 42.35 42.33 42.33 1.1K
13:45 42.35 42.35 42.35 42.35 1.3K
13:46 42.37 42.37 42.37 42.37 0.5K
13:48 42.37 42.37 42.37 42.37 1.4K
13:49 42.36 42.36 42.36 42.36 2.5K
13:50 42.35 42.37 42.35 42.37 2.9K
13:53 42.36 42.37 42.36 42.37 1.9K
13:55 42.36 42.36 42.36 42.36 0.6K
13:56 42.37 42.40 42.37 42.40 3.4K
13:57 42.40 42.41 42.40 42.41 0.5K
13:58 42.41 42.41 42.41 42.41 0.4K
14:00 42.41 42.41 42.41 42.41 0.1K
14:01 42.38 42.38 42.38 42.38 3.1K
14:02 42.40 42.40 42.39 42.39 0.9K
14:03 42.40 42.40 42.40 42.40 1.3K
14:04 42.40 42.40 42.40 42.40 3.5K
14:06 42.40 42.40 42.39 42.39 1.9K
14:07 42.36 42.36 42.32 42.34 2.9K
14:08 42.34 42.35 42.34 42.35 2.4K
14:10 42.31 42.31 42.28 42.28 2.0K
14:11 42.27 42.29 42.27 42.29 1.8K
14:12 42.29 42.30 42.29 42.30 1.4K
14:13 42.29 42.29 42.29 42.29 2.3K
14:16 42.32 42.34 42.32 42.34 4.7K
14:17 42.36 42.36 42.35 42.35 0.6K
14:18 42.35 42.36 42.35 42.36 0.9K
14:19 42.33 42.33 42.32 42.32 2.2K
14:20 42.30 42.30 42.30 42.30 2.5K
14:24 42.35 42.35 42.33 42.33 2.4K
14:25 42.29 42.29 42.28 42.28 2.6K
14:26 42.28 42.28 42.28 42.28 1.7K
14:27 42.29 42.29 42.29 42.28 0.3K
14:28 42.25 42.26 42.25 42.26 1.6K
14:29 42.26 42.27 42.26 42.27 1.6K
14:30 42.28 42.28 42.27 42.27 5.1K
14:31 42.26 42.27 42.26 42.27 1.1K
14:32 42.30 42.30 42.30 42.30 2.7K
14:34 42.30 42.30 42.29 42.30 9.2K
14:35 42.34 42.34 42.34 42.34 0.9K
14:36 42.37 42.37 42.37 42.37 1.8K
14:37 42.38 42.38 42.34 42.37 4.4K
14:38 42.39 42.42 42.39 42.42 1.9K
14:39 42.44 42.44 42.41 42.44 4.0K
14:40 42.44 42.44 42.43 42.43 1.4K
14:41 42.41 42.41 42.41 42.41 1.4K
14:42 42.41 42.47 42.41 42.47 2.1K
14:43 42.47 42.47 42.47 42.47 0.5K
14:44 42.55 42.56 42.55 42.56 8.6K
14:45 42.56 42.56 42.49 42.49 12.0K
14:46 42.49 42.50 42.49 42.49 2.4K
14:47 42.49 42.49 42.49 42.49 1.6K
14:48 42.45 42.45 42.41 42.41 3.3K
14:49 42.41 42.42 42.41 42.42 3.8K
14:50 42.49 42.49 42.49 42.49 1.4K
14:51 42.49 42.49 42.46 42.46 0.8K
14:52 42.47 42.47 42.42 42.46 2.0K
14:53 42.45 42.45 42.45 42.45 0.7K
14:54 42.45 42.45 42.45 42.45 0.3K
14:55 42.44 42.46 42.43 42.46 3.8K
14:57 42.39 42.39 42.37 42.37 2.6K
14:59 42.37 42.37 42.36 42.36 1.0K
15:00 42.34 42.38 42.34 42.38 3.3K
15:02 42.42 42.44 42.42 42.44 2.3K
15:03 42.45 42.45 42.45 42.45 2.9K
15:04 42.51 42.53 42.45 42.45 55.5K
15:05 42.47 42.47 42.47 42.47 17.5K
15:07 42.46 42.46 42.46 42.46 0.2K
15:08 42.55 42.55 42.52 42.52 12.3K
15:12 42.54 42.62 42.54 42.59 4.6K
15:13 42.61 42.61 42.59 42.59 0.6K
15:14 42.58 42.58 42.58 42.58 0.4K
15:15 42.59 42.59 42.55 42.55 2.4K
15:16 42.55 42.55 42.55 42.55 0.9K
15:17 42.57 42.57 42.53 42.53 1.5K
15:18 42.53 42.54 42.53 42.54 2.1K
15:19 42.52 42.52 42.48 42.51 6.6K
15:20 42.51 42.51 42.51 42.51 2.2K
15:21 42.51 42.51 42.50 42.50 2.3K
15:22 42.50 42.50 42.49 42.49 1.2K
15:23 42.50 42.50 42.49 42.49 3.0K
15:24 42.48 42.48 42.46 42.47 3.1K
15:25 42.49 42.49 42.49 42.49 2.9K
15:26 42.49 42.49 42.49 42.49 0.5K
15:27 42.46 42.46 42.46 42.46 1.8K
15:28 42.45 42.45 42.42 42.42 1.8K
15:29 42.42 42.42 42.42 42.42 0.5K
15:30 42.43 42.44 42.43 42.43 1.4K
15:31 42.41 42.46 42.41 42.46 36.2K
15:32 42.49 42.51 42.49 42.50 2.8K
15:33 42.49 42.51 42.49 42.51 4.6K
15:34 42.51 42.53 42.51 42.52 2.4K
15:35 42.53 42.53 42.48 42.50 5.2K
15:36 42.50 42.50 42.50 42.50 1.4K
15:38 42.55 42.56 42.54 42.56 7.7K
15:39 42.56 42.56 42.56 42.56 0.2K
15:40 42.56 42.56 42.56 42.56 1.3K
15:41 42.56 42.56 42.56 42.56 4.1K
15:42 42.55 42.61 42.55 42.60 8.9K
15:43 42.57 42.60 42.57 42.60 22.2K
15:44 42.59 42.60 42.59 42.60 4.1K
15:45 42.61 42.62 42.59 42.60 4.4K
15:46 42.58 42.60 42.58 42.60 6.5K
15:47 42.59 42.59 42.53 42.53 7.0K
15:48 42.57 42.59 42.57 42.59 4.2K
15:49 42.58 42.58 42.56 42.58 8.9K
15:50 42.59 42.59 42.53 42.54 20.0K
15:51 42.54 42.55 42.54 42.54 4.1K
15:52 42.55 42.60 42.55 42.57 16.1K
15:53 42.54 42.54 42.54 42.54 4.2K
15:54 42.54 42.55 42.53 42.53 7.5K
15:55 42.50 42.55 42.50 42.54 12.4K
15:56 42.53 42.53 42.50 42.50 9.8K
15:57 42.50 42.50 42.46 42.49 9.8K
15:58 42.49 42.50 42.48 42.49 15.8K
15:59 42.49 42.49 42.43 42.43 149.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available