Qifu Tech DRC

QFIN
🏛️ usa →
29.44
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 42.59 42.66 42.59 42.66 18.2K
09:31 42.66 42.67 42.57 42.57 2.0K
09:32 42.67 42.81 42.61 42.76 11.4K
09:33 42.74 42.83 42.74 42.83 1.4K
09:34 42.79 42.88 42.77 42.86 12.4K
09:35 42.87 42.87 42.81 42.81 3.0K
09:36 42.86 42.89 42.82 42.84 22.6K
09:37 42.84 42.91 42.84 42.90 10.2K
09:38 42.94 42.97 42.92 42.93 15.3K
09:39 42.93 42.97 42.86 42.86 9.8K
09:40 42.85 42.85 42.74 42.76 8.8K
09:41 42.81 42.84 42.75 42.75 23.8K
09:42 42.72 42.79 42.72 42.79 5.2K
09:43 42.83 42.83 42.79 42.82 19.5K
09:44 42.82 42.82 42.76 42.82 5.3K
09:45 42.76 42.76 42.74 42.74 3.8K
09:46 42.79 42.88 42.79 42.88 5.9K
09:47 42.86 42.92 42.86 42.91 17.7K
09:48 42.90 43.01 42.90 43.00 68.7K
09:49 42.97 42.98 42.93 42.94 10.8K
09:50 42.80 42.83 42.80 42.82 5.6K
09:51 42.82 42.85 42.82 42.85 5.2K
09:52 42.84 42.93 42.84 42.93 12.3K
09:53 42.94 42.94 42.87 42.87 4.8K
09:54 42.89 42.92 42.89 42.92 6.4K
09:55 42.92 42.94 42.90 42.90 15.3K
09:56 42.85 42.90 42.78 42.79 8.5K
09:57 42.80 42.82 42.80 42.82 15.3K
09:58 42.87 42.87 42.82 42.82 1.9K
09:59 42.81 42.83 42.80 42.83 6.2K
10:00 42.87 42.87 42.83 42.83 4.1K
10:01 42.82 42.92 42.81 42.92 5.9K
10:02 42.94 42.94 42.91 42.94 4.6K
10:03 42.91 42.91 42.91 42.91 0.6K
10:04 42.93 43.10 42.93 42.94 27.7K
10:05 43.00 43.03 42.97 43.03 20.7K
10:06 43.03 43.13 43.03 43.12 6.7K
10:07 43.17 43.20 43.09 43.09 20.8K
10:08 43.11 43.15 43.11 43.15 21.0K
10:09 43.05 43.05 42.83 42.88 5.7K
10:10 42.84 42.89 42.70 42.74 5.1K
10:11 42.74 42.74 42.65 42.70 5.7K
10:12 42.70 42.78 42.67 42.78 14.5K
10:13 42.75 42.84 42.75 42.84 11.1K
10:14 42.85 42.87 42.85 42.87 0.8K
10:15 42.87 42.92 42.87 42.88 12.1K
10:16 42.87 42.89 42.87 42.89 2.3K
10:17 42.87 42.87 42.74 42.74 3.4K
10:18 42.74 42.77 42.74 42.74 1.3K
10:19 42.75 42.75 42.70 42.71 12.6K
10:20 42.74 42.74 42.74 42.74 0.2K
10:21 42.72 42.85 42.70 42.85 7.9K
10:22 42.89 42.89 42.85 42.85 0.5K
10:23 42.85 42.93 42.85 42.93 3.5K
10:24 42.94 42.94 42.93 42.93 2.0K
10:25 42.93 42.95 42.93 42.95 4.3K
10:26 42.94 42.94 42.84 42.84 9.3K
10:27 42.85 42.91 42.85 42.91 2.9K
10:28 42.91 42.91 42.91 42.91 0.1K
10:29 42.83 42.84 42.83 42.84 8.9K
10:30 42.84 42.91 42.84 42.91 4.0K
10:31 42.91 42.91 42.87 42.87 4.0K
10:32 42.88 42.89 42.88 42.89 0.7K
10:33 42.89 42.89 42.88 42.88 2.9K
10:34 42.90 42.90 42.84 42.84 3.6K
10:35 42.83 42.85 42.83 42.85 2.0K
10:36 42.83 42.83 42.77 42.78 4.6K
10:37 42.79 42.82 42.76 42.76 5.5K
10:38 42.76 42.76 42.69 42.69 1.7K
10:39 42.69 42.70 42.69 42.70 1.9K
10:40 42.69 42.70 42.68 42.68 1.8K
10:41 42.68 42.68 42.54 42.54 4.6K
10:42 42.47 42.49 42.46 42.49 10.7K
10:43 42.48 42.58 42.48 42.58 7.0K
10:44 42.60 42.60 42.60 42.60 0.6K
10:45 42.62 42.62 42.62 42.62 5.4K
10:46 42.60 42.62 42.60 42.60 13.9K
10:47 42.59 42.59 42.54 42.56 12.2K
10:48 42.57 42.57 42.57 42.57 2.8K
10:49 42.57 42.59 42.57 42.59 1.4K
10:50 42.60 42.61 42.60 42.60 4.0K
10:51 42.60 42.62 42.60 42.62 1.5K
10:52 42.62 42.62 42.62 42.62 2.2K
10:53 42.62 42.62 42.51 42.51 12.1K
10:54 42.47 42.47 42.42 42.42 4.4K
10:55 42.39 42.42 42.39 42.39 3.0K
10:56 42.40 42.40 42.34 42.34 3.8K
10:57 42.35 42.39 42.35 42.39 7.5K
10:58 42.39 42.39 42.34 42.36 4.9K
10:59 42.36 42.36 42.34 42.36 1.5K
11:00 42.37 42.44 42.37 42.44 20.4K
11:01 42.43 42.44 42.34 42.40 10.7K
11:02 42.30 42.30 42.30 42.30 12.0K
11:03 42.30 42.37 42.30 42.37 5.2K
11:05 42.33 42.33 42.28 42.30 8.2K
11:06 42.32 42.32 42.32 42.32 2.2K
11:07 42.33 42.34 42.33 42.34 2.7K
11:08 42.27 42.27 42.26 42.26 4.4K
11:09 42.27 42.31 42.27 42.31 4.4K
11:10 42.31 42.34 42.31 42.34 2.9K
11:11 42.39 42.43 42.39 42.43 2.1K
11:12 42.46 42.46 42.46 42.46 0.7K
11:13 42.44 42.44 42.36 42.37 11.0K
11:14 42.40 42.40 42.36 42.36 2.1K
11:15 42.34 42.35 42.23 42.25 5.9K
11:16 42.25 42.26 42.25 42.26 2.2K
11:17 42.28 42.35 42.28 42.35 4.8K
11:18 42.40 42.46 42.40 42.46 4.5K
11:19 42.46 42.48 42.46 42.48 1.5K
11:20 42.46 42.46 42.39 42.40 7.6K
11:21 42.36 42.36 42.36 42.36 1.0K
11:22 42.35 42.35 42.30 42.33 5.5K
11:23 42.29 42.29 42.25 42.25 5.5K
11:24 42.25 42.25 42.16 42.16 6.1K
11:25 42.16 42.16 42.11 42.11 21.6K
11:26 42.14 42.17 42.12 42.17 6.8K
11:27 42.17 42.17 42.13 42.14 12.3K
11:28 42.17 42.18 42.15 42.18 5.2K
11:29 42.17 42.20 42.16 42.20 29.2K
11:30 42.20 42.20 42.19 42.20 20.7K
11:31 42.21 42.22 42.16 42.16 13.5K
11:32 42.19 42.20 42.13 42.13 5.0K
11:33 42.14 42.20 42.14 42.20 31.1K
11:34 42.22 42.22 42.17 42.22 27.9K
11:35 42.21 42.21 42.21 42.21 4.5K
11:36 42.21 42.21 42.18 42.18 1.1K
11:37 42.18 42.19 42.13 42.13 19.7K
11:38 42.13 42.13 42.07 42.07 8.1K
11:39 42.07 42.12 42.07 42.08 21.9K
11:40 42.09 42.11 42.09 42.11 0.3K
11:41 42.09 42.09 42.09 42.09 0.6K
11:42 42.10 42.10 42.08 42.08 5.7K
11:43 42.08 42.10 42.08 42.08 1.8K
11:44 42.12 42.22 42.12 42.22 11.0K
11:45 42.22 42.23 42.18 42.21 1.2K
11:46 42.25 42.31 42.25 42.26 13.0K
11:47 42.25 42.31 42.25 42.31 4.8K
11:48 42.29 42.29 42.27 42.27 2.1K
11:49 42.26 42.26 42.26 42.26 0.6K
11:50 42.26 42.26 42.26 42.26 1.9K
11:51 42.26 42.26 42.26 42.26 1.8K
11:52 42.31 42.31 42.31 42.31 0.9K
11:53 42.31 42.33 42.31 42.33 2.4K
11:54 42.31 42.31 42.29 42.29 0.7K
11:55 42.28 42.28 42.22 42.22 7.4K
11:56 42.22 42.22 42.22 42.22 1.5K
11:58 42.22 42.23 42.22 42.23 3.1K
12:00 42.22 42.25 42.22 42.24 4.2K
12:01 42.23 42.23 42.21 42.21 2.7K
12:02 42.20 42.20 42.20 42.20 0.3K
12:03 42.20 42.20 42.10 42.10 10.2K
12:04 42.13 42.16 42.13 42.16 8.2K
12:05 42.18 42.18 42.14 42.14 1.4K
12:07 42.12 42.12 42.07 42.07 7.8K
12:08 42.05 42.05 42.05 42.05 0.2K
12:09 42.02 42.04 41.99 42.00 9.1K
12:10 42.00 42.00 41.98 41.98 0.6K
12:11 42.00 42.08 42.00 42.08 7.8K
12:12 42.14 42.14 42.10 42.14 1.4K
12:14 42.12 42.12 42.12 42.12 3.7K
12:16 42.09 42.10 42.09 42.10 4.5K
12:17 42.10 42.10 42.08 42.09 2.4K
12:18 42.07 42.07 42.05 42.05 4.7K
12:19 42.06 42.06 42.05 42.05 3.7K
12:20 42.06 42.06 42.06 42.06 2.2K
12:21 42.05 42.05 42.00 42.02 8.1K
12:22 42.02 42.02 42.01 42.02 2.5K
12:23 42.00 42.07 42.00 42.06 13.8K
12:24 42.06 42.06 42.01 42.04 4.0K
12:25 42.02 42.02 42.01 42.01 0.4K
12:26 42.01 42.01 41.99 42.00 6.1K
12:27 42.01 42.01 42.01 42.01 0.8K
12:29 42.00 42.00 42.00 42.00 1.6K
12:30 42.03 42.03 42.03 42.03 2.4K
12:32 42.03 42.03 42.02 42.02 1.0K
12:33 42.03 42.06 42.03 42.03 4.4K
12:34 42.02 42.03 42.02 42.03 2.4K
12:35 42.01 42.02 42.01 42.02 1.6K
12:36 42.01 42.02 41.96 42.02 13.2K
12:38 42.01 42.01 42.01 42.01 2.1K
12:39 42.01 42.01 42.01 42.01 0.3K
12:40 42.00 42.02 41.99 42.02 4.9K
12:41 42.05 42.06 42.05 42.06 1.4K
12:42 42.05 42.05 42.05 42.05 0.1K
12:43 42.04 42.05 42.04 42.05 1.5K
12:44 42.05 42.05 42.05 42.05 3.3K
12:45 42.02 42.02 42.00 42.00 4.4K
12:46 41.97 41.97 41.93 41.93 7.1K
12:47 41.92 41.92 41.90 41.90 3.4K
12:48 41.89 41.89 41.88 41.88 1.6K
12:49 41.88 41.88 41.88 41.88 2.3K
12:50 41.87 41.87 41.83 41.83 3.8K
12:51 41.82 41.85 41.82 41.85 2.8K
12:52 41.83 41.85 41.83 41.85 4.3K
12:53 41.84 41.85 41.84 41.85 3.2K
12:55 41.82 41.82 41.82 41.82 0.4K
12:56 41.82 41.86 41.82 41.86 12.2K
13:01 41.98 41.98 41.98 41.98 1.4K
13:02 41.99 41.99 41.93 41.93 5.7K
13:03 41.92 41.93 41.90 41.93 3.8K
13:04 41.90 41.94 41.90 41.91 1.9K
13:05 41.90 41.96 41.90 41.96 5.1K
13:07 41.99 41.99 41.99 41.99 1.4K
13:08 42.00 42.00 42.00 42.00 0.3K
13:09 41.99 41.99 41.99 41.99 0.2K
13:10 41.99 41.99 41.99 41.99 0.5K
13:11 42.00 42.00 42.00 42.00 0.2K
13:12 42.02 42.02 42.02 42.02 1.2K
13:13 42.02 42.04 42.02 42.04 1.9K
13:14 42.04 42.09 42.04 42.09 3.3K
13:15 42.10 42.10 42.10 42.10 0.2K
13:17 42.12 42.12 42.11 42.11 1.0K
13:19 42.09 42.10 42.09 42.10 3.6K
13:20 42.07 42.09 42.07 42.09 3.9K
13:21 42.09 42.09 42.07 42.07 0.5K
13:22 42.07 42.08 42.06 42.06 4.1K
13:23 42.16 42.22 42.16 42.21 11.5K
13:24 42.21 42.21 42.16 42.16 4.6K
13:25 42.17 42.17 42.17 42.17 0.5K
13:26 42.16 42.16 42.15 42.15 5.0K
13:27 42.13 42.13 42.06 42.06 7.1K
13:28 42.06 42.08 42.06 42.08 1.4K
13:30 42.09 42.10 42.09 42.10 3.6K
13:31 42.09 42.15 42.09 42.15 14.7K
13:32 42.16 42.21 42.16 42.20 18.8K
13:33 42.20 42.21 42.20 42.20 7.9K
13:34 42.20 42.20 42.19 42.19 27.7K
13:35 42.18 42.18 42.15 42.15 6.4K
13:36 42.15 42.15 42.12 42.12 0.6K
13:37 42.12 42.12 42.11 42.11 1.1K
13:38 42.09 42.13 42.09 42.10 6.3K
13:39 42.10 42.21 42.10 42.19 13.8K
13:40 42.18 42.18 42.18 42.18 1.0K
13:41 42.17 42.17 42.17 42.17 1.0K
13:42 42.16 42.16 42.16 42.16 0.1K
13:43 42.15 42.15 42.12 42.13 13.1K
13:44 42.11 42.18 42.11 42.18 15.2K
13:45 42.20 42.20 42.19 42.19 1.5K
13:46 42.19 42.19 42.16 42.16 4.7K
13:47 42.14 42.14 42.14 42.14 0.8K
13:48 42.11 42.13 42.11 42.12 0.8K
13:49 42.12 42.14 42.12 42.12 0.9K
13:50 42.14 42.14 42.10 42.10 1.6K
13:52 42.09 42.12 42.09 42.12 5.7K
13:54 42.12 42.12 42.12 42.12 0.9K
13:55 42.12 42.12 42.11 42.11 1.5K
13:56 42.11 42.17 42.11 42.17 2.7K
13:57 42.17 42.20 42.17 42.20 0.6K
13:58 42.18 42.18 42.18 42.18 0.3K
14:00 42.19 42.19 42.19 42.19 0.9K
14:02 42.15 42.18 42.15 42.15 1.4K
14:04 42.18 42.18 42.16 42.16 1.9K
14:05 42.23 42.23 42.23 42.23 3.1K
14:06 42.24 42.24 42.24 42.24 1.7K
14:07 42.25 42.25 42.25 42.25 0.4K
14:08 42.25 42.29 42.21 42.29 10.9K
14:09 42.29 42.29 42.29 42.29 1.3K
14:10 42.27 42.27 42.24 42.24 5.5K
14:11 42.23 42.23 42.23 42.23 0.7K
14:12 42.22 42.22 42.18 42.18 2.8K
14:13 42.18 42.21 42.18 42.21 4.7K
14:15 42.21 42.21 42.21 42.21 0.2K
14:16 42.22 42.23 42.22 42.23 2.1K
14:18 42.21 42.21 42.21 42.21 0.2K
14:19 42.22 42.25 42.22 42.25 2.9K
14:22 42.26 42.26 42.24 42.24 0.3K
14:23 42.25 42.25 42.25 42.25 0.1K
14:24 42.25 42.25 42.25 42.25 0.1K
14:25 42.27 42.27 42.25 42.25 0.2K
14:26 42.25 42.25 42.25 42.25 0.3K
14:27 42.26 42.27 42.26 42.27 2.0K
14:28 42.26 42.26 42.26 42.26 1.1K
14:29 42.25 42.25 42.23 42.24 8.9K
14:31 42.22 42.23 42.22 42.23 1.5K
14:32 42.21 42.21 42.18 42.18 3.9K
14:33 42.18 42.18 42.16 42.17 4.0K
14:34 42.16 42.16 42.16 42.16 0.2K
14:35 42.19 42.19 42.18 42.18 1.7K
14:36 42.16 42.18 42.14 42.14 2.0K
14:37 42.15 42.21 42.15 42.21 4.3K
14:38 42.21 42.21 42.21 42.21 0.6K
14:39 42.23 42.23 42.23 42.23 0.4K
14:40 42.22 42.22 42.22 42.22 0.2K
14:41 42.22 42.24 42.22 42.24 3.6K
14:42 42.24 42.24 42.24 42.24 0.7K
14:43 42.25 42.25 42.22 42.22 4.1K
14:44 42.22 42.22 42.21 42.21 2.0K
14:45 42.21 42.21 42.21 42.21 0.3K
14:46 42.17 42.17 42.15 42.15 2.6K
14:47 42.14 42.14 42.14 42.14 0.1K
14:48 42.14 42.16 42.14 42.16 1.0K
14:49 42.13 42.15 42.13 42.15 3.5K
14:50 42.15 42.15 42.15 42.15 0.4K
14:52 42.14 42.15 42.14 42.14 0.5K
14:53 42.14 42.14 42.11 42.12 4.4K
14:54 42.13 42.13 42.13 42.13 4.1K
14:55 42.12 42.12 42.12 42.12 0.7K
14:56 42.13 42.13 42.13 42.13 0.6K
14:57 42.11 42.11 42.11 42.11 0.4K
14:59 42.11 42.11 42.09 42.09 2.0K
15:00 42.08 42.12 42.08 42.12 6.1K
15:01 42.13 42.14 42.13 42.14 2.2K
15:02 42.14 42.14 42.14 42.14 0.7K
15:03 42.12 42.14 42.12 42.14 3.5K
15:04 42.11 42.12 42.11 42.12 1.7K
15:05 42.10 42.10 42.09 42.09 4.5K
15:06 42.09 42.10 42.08 42.10 11.2K
15:07 42.09 42.10 42.09 42.09 2.3K
15:08 42.10 42.11 42.10 42.11 1.2K
15:09 42.11 42.12 42.11 42.12 1.1K
15:10 42.10 42.10 42.10 42.10 2.2K
15:11 42.11 42.11 42.11 42.11 0.1K
15:12 42.09 42.09 42.05 42.05 8.5K
15:13 42.02 42.05 42.02 42.05 9.2K
15:14 42.07 42.11 42.07 42.11 1.9K
15:15 42.14 42.14 42.14 42.14 1.8K
15:16 42.17 42.17 42.17 42.17 1.4K
15:18 42.19 42.19 42.19 42.19 1.6K
15:19 42.19 42.20 42.19 42.19 0.9K
15:20 42.18 42.18 42.17 42.17 8.0K
15:21 42.17 42.19 42.16 42.19 7.3K
15:22 42.20 42.21 42.20 42.21 0.9K
15:23 42.20 42.20 42.20 42.20 2.2K
15:24 42.20 42.20 42.18 42.18 5.0K
15:25 42.17 42.17 42.14 42.14 4.1K
15:26 42.12 42.13 42.12 42.13 2.0K
15:27 42.11 42.13 42.11 42.13 2.8K
15:28 42.13 42.13 42.13 42.13 0.8K
15:29 42.13 42.13 42.13 42.13 0.9K
15:30 42.13 42.16 42.13 42.16 4.0K
15:31 42.16 42.16 42.11 42.11 4.2K
15:32 42.09 42.09 42.08 42.08 2.3K
15:33 42.08 42.08 42.08 42.08 0.2K
15:34 42.09 42.09 42.08 42.08 0.4K
15:35 42.08 42.08 42.06 42.06 1.7K
15:36 42.06 42.09 42.06 42.08 6.8K
15:37 42.07 42.07 42.05 42.05 4.9K
15:38 42.05 42.05 42.05 42.05 0.8K
15:39 42.05 42.05 42.02 42.02 1.3K
15:40 42.02 42.03 42.02 42.03 6.1K
15:41 42.03 42.04 42.02 42.03 2.9K
15:42 42.04 42.05 42.04 42.05 4.3K
15:43 42.08 42.08 42.05 42.05 3.3K
15:44 42.05 42.06 42.04 42.05 2.0K
15:45 42.05 42.16 42.05 42.16 13.8K
15:46 42.19 42.19 42.12 42.12 7.0K
15:47 42.11 42.11 42.08 42.09 8.1K
15:48 42.09 42.13 42.08 42.08 7.9K
15:49 42.08 42.08 42.07 42.08 68.0K
15:50 42.06 42.06 42.05 42.05 5.5K
15:51 42.04 42.06 42.04 42.06 10.5K
15:52 42.05 42.05 42.02 42.02 7.0K
15:53 42.04 42.11 42.03 42.11 14.0K
15:54 42.15 42.17 42.12 42.14 30.5K
15:55 42.13 42.21 42.13 42.20 14.2K
15:56 42.20 42.25 42.20 42.22 29.3K
15:57 42.21 42.23 42.20 42.22 24.4K
15:58 42.22 42.22 42.20 42.21 45.3K
15:59 42.24 42.29 42.24 42.28 225.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available