Qifu Tech DRC

QFIN
🏛️ usa →
30.67
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 40.50 40.81 40.50 40.81 40.5K
09:31 40.75 40.75 40.67 40.67 8.9K
09:32 40.67 40.77 40.67 40.70 26.4K
09:33 40.70 40.70 40.55 40.66 6.3K
09:34 40.55 40.69 40.52 40.55 18.8K
09:35 40.61 40.64 40.61 40.64 3.9K
09:36 40.61 40.64 40.49 40.49 11.8K
09:37 40.47 40.48 40.42 40.48 2.8K
09:38 40.42 40.47 40.39 40.45 8.3K
09:39 40.43 40.46 40.40 40.40 3.1K
09:40 40.41 40.51 40.39 40.39 6.7K
09:41 40.37 40.39 40.20 40.20 26.2K
09:42 40.20 40.20 40.13 40.19 7.5K
09:43 40.17 40.21 40.15 40.21 17.2K
09:44 40.22 40.22 40.22 40.22 0.2K
09:45 40.18 40.22 40.18 40.19 2.9K
09:46 40.27 40.27 40.21 40.24 13.5K
09:47 40.25 40.28 40.21 40.25 23.9K
09:48 40.24 40.33 40.24 40.30 16.1K
09:49 40.30 40.39 40.26 40.35 24.0K
09:50 40.35 40.35 40.30 40.30 4.8K
09:51 40.30 40.36 40.30 40.36 12.0K
09:52 40.33 40.34 40.29 40.31 46.7K
09:53 40.32 40.32 40.28 40.31 3.5K
09:54 40.31 40.31 40.19 40.23 14.5K
09:55 40.24 40.24 40.20 40.24 5.1K
09:56 40.23 40.26 40.23 40.26 7.1K
09:57 40.25 40.38 40.24 40.38 47.4K
09:58 40.42 40.42 40.40 40.42 2.8K
09:59 40.39 40.41 40.39 40.41 3.8K
10:00 40.44 40.44 40.27 40.27 8.7K
10:01 40.26 40.33 40.26 40.33 9.0K
10:02 40.33 40.38 40.33 40.38 3.3K
10:03 40.38 40.39 40.36 40.39 1.3K
10:04 40.40 40.41 40.40 40.41 1.9K
10:05 40.38 40.38 40.28 40.29 4.5K
10:06 40.32 40.33 40.31 40.31 6.4K
10:07 40.33 40.36 40.33 40.33 6.0K
10:08 40.35 40.36 40.35 40.35 2.5K
10:09 40.38 40.47 40.38 40.47 5.3K
10:10 40.53 40.53 40.52 40.52 3.8K
10:11 40.48 40.53 40.48 40.49 6.6K
10:12 40.45 40.49 40.45 40.48 4.2K
10:13 40.48 40.48 40.48 40.48 3.5K
10:14 40.48 40.56 40.48 40.54 7.3K
10:15 40.54 40.61 40.54 40.61 12.2K
10:16 40.58 40.62 40.58 40.59 1.9K
10:17 40.61 40.63 40.59 40.60 10.1K
10:18 40.60 40.60 40.58 40.58 1.2K
10:19 40.57 40.57 40.52 40.55 14.0K
10:20 40.54 40.54 40.44 40.45 7.0K
10:21 40.47 40.48 40.45 40.48 8.1K
10:22 40.52 40.67 40.52 40.67 12.4K
10:23 40.68 40.68 40.61 40.60 8.5K
10:24 40.58 40.58 40.55 40.55 1.7K
10:25 40.52 40.52 40.52 40.52 3.8K
10:26 40.55 40.55 40.47 40.47 4.7K
10:27 40.52 40.52 40.46 40.51 1.9K
10:28 40.51 40.51 40.51 40.51 1.3K
10:29 40.51 40.60 40.51 40.60 8.3K
10:30 40.60 40.60 40.60 40.60 1.0K
10:31 40.60 40.60 40.57 40.57 4.3K
10:32 40.56 40.58 40.56 40.58 3.9K
10:33 40.58 40.59 40.58 40.59 1.0K
10:34 40.58 40.58 40.47 40.47 6.7K
10:35 40.48 40.48 40.46 40.48 2.3K
10:36 40.43 40.43 40.34 40.39 6.9K
10:37 40.42 40.42 40.41 40.42 4.5K
10:38 40.40 40.40 40.40 40.40 2.4K
10:39 40.39 40.40 40.38 40.40 7.2K
10:40 40.42 40.42 40.42 40.42 4.5K
10:41 40.42 40.42 40.42 40.42 0.3K
10:42 40.40 40.40 40.40 40.40 0.5K
10:43 40.39 40.39 40.38 40.38 3.1K
10:44 40.38 40.38 40.36 40.36 0.5K
10:45 40.36 40.36 40.33 40.33 2.9K
10:46 40.32 40.36 40.32 40.36 2.6K
10:47 40.32 40.34 40.32 40.34 2.9K
10:48 40.32 40.36 40.28 40.28 5.6K
10:49 40.28 40.28 40.24 40.24 6.5K
10:50 40.28 40.28 40.28 40.28 5.5K
10:51 40.27 40.27 40.25 40.25 1.1K
10:52 40.23 40.24 40.23 40.24 3.4K
10:53 40.25 40.35 40.25 40.35 3.4K
10:55 40.36 40.36 40.36 40.35 1.9K
10:56 40.36 40.36 40.28 40.28 5.6K
10:57 40.28 40.28 40.26 40.26 3.9K
10:58 40.28 40.28 40.24 40.24 1.8K
10:59 40.25 40.26 40.25 40.26 6.6K
11:00 40.27 40.27 40.26 40.26 5.1K
11:01 40.24 40.24 40.24 40.24 0.5K
11:02 40.25 40.25 40.23 40.23 0.4K
11:03 40.22 40.22 40.22 40.22 0.4K
11:04 40.20 40.26 40.20 40.26 6.1K
11:05 40.26 40.29 40.25 40.25 3.8K
11:06 40.26 40.26 40.20 40.20 14.8K
11:07 40.17 40.19 40.17 40.17 5.9K
11:08 40.18 40.18 40.18 40.17 7.9K
11:09 40.14 40.16 40.14 40.14 1.0K
11:10 40.14 40.15 40.14 40.15 2.6K
11:11 40.13 40.13 40.13 40.13 1.2K
11:12 40.12 40.16 40.12 40.15 4.0K
11:13 40.13 40.15 40.13 40.15 0.5K
11:14 40.13 40.14 40.09 40.09 7.6K
11:15 40.07 40.07 40.04 40.07 4.4K
11:17 40.09 40.10 40.09 40.10 1.3K
11:18 40.16 40.21 40.16 40.21 5.2K
11:19 40.27 40.27 40.27 40.27 0.3K
11:20 40.24 40.26 40.21 40.26 1.7K
11:21 40.26 40.26 40.26 40.26 0.3K
11:22 40.26 40.26 40.26 40.26 0.3K
11:23 40.23 40.27 40.22 40.26 9.4K
11:24 40.27 40.27 40.24 40.24 2.1K
11:25 40.23 40.23 40.21 40.21 3.4K
11:26 40.22 40.22 40.19 40.21 1.6K
11:27 40.21 40.24 40.21 40.24 3.3K
11:28 40.25 40.25 40.25 40.25 6.1K
11:30 40.27 40.27 40.27 40.27 0.2K
11:31 40.25 40.26 40.25 40.26 3.4K
11:32 40.23 40.23 40.23 40.23 0.1K
11:33 40.26 40.26 40.26 40.26 0.6K
11:34 40.26 40.26 40.21 40.21 6.8K
11:35 40.24 40.24 40.23 40.23 1.8K
11:36 40.25 40.28 40.25 40.28 3.3K
11:40 40.24 40.26 40.24 40.26 3.5K
11:41 40.24 40.24 40.24 40.24 0.4K
11:42 40.24 40.26 40.24 40.26 0.3K
11:43 40.24 40.24 40.18 40.18 3.4K
11:44 40.19 40.19 40.13 40.13 3.8K
11:45 40.13 40.19 40.13 40.19 6.6K
11:47 40.20 40.20 40.20 40.20 1.3K
11:48 40.22 40.22 40.22 40.22 1.0K
11:49 40.24 40.24 40.22 40.22 2.9K
11:50 40.20 40.20 40.18 40.18 2.8K
11:51 40.13 40.13 40.13 40.13 1.1K
11:52 40.17 40.17 40.17 40.17 3.6K
11:53 40.19 40.19 40.19 40.19 0.8K
11:54 40.19 40.22 40.19 40.21 10.1K
11:55 40.18 40.18 40.18 40.18 1.0K
11:56 40.21 40.26 40.21 40.26 4.7K
11:57 40.23 40.26 40.23 40.26 0.8K
11:58 40.26 40.26 40.26 40.26 0.2K
11:59 40.25 40.25 40.25 40.25 0.5K
12:00 40.20 40.20 40.20 40.20 0.8K
12:02 40.22 40.25 40.22 40.24 1.5K
12:03 40.21 40.21 40.16 40.16 2.9K
12:04 40.16 40.16 40.16 40.16 1.9K
12:05 40.16 40.20 40.16 40.16 3.9K
12:06 40.11 40.14 40.11 40.13 2.9K
12:07 40.14 40.14 40.10 40.10 1.0K
12:08 40.11 40.11 40.09 40.09 0.4K
12:09 40.09 40.09 40.08 40.08 1.0K
12:10 40.08 40.08 40.07 40.08 4.3K
12:11 40.08 40.09 40.08 40.09 0.8K
12:12 40.11 40.11 40.11 40.11 1.3K
12:13 40.05 40.05 40.02 40.02 5.6K
12:14 40.02 40.02 40.01 40.01 8.2K
12:15 39.99 39.99 39.99 39.99 0.8K
12:16 39.98 39.98 39.94 39.94 2.2K
12:17 39.93 39.96 39.93 39.96 4.9K
12:18 39.93 39.93 39.93 39.93 1.1K
12:19 39.93 39.94 39.93 39.94 6.8K
12:20 40.00 40.02 39.99 39.99 1.2K
12:21 40.00 40.00 40.00 40.00 0.4K
12:22 40.00 40.00 39.94 39.96 8.6K
12:23 39.97 39.99 39.97 39.99 2.4K
12:24 40.00 40.00 40.00 39.99 2.3K
12:25 39.99 39.99 39.96 39.96 1.9K
12:26 39.97 39.97 39.93 39.93 1.8K
12:27 39.92 39.93 39.92 39.93 2.8K
12:28 39.93 39.93 39.93 39.93 2.9K
12:29 39.93 39.93 39.90 39.92 5.3K
12:30 39.90 39.91 39.90 39.91 2.8K
12:31 39.91 39.91 39.89 39.91 2.1K
12:32 39.91 39.91 39.91 39.91 1.0K
12:33 39.91 39.94 39.91 39.94 8.1K
12:34 39.95 39.95 39.93 39.93 1.7K
12:35 39.94 39.95 39.93 39.95 2.5K
12:36 39.95 39.97 39.95 39.97 4.8K
12:37 39.97 39.99 39.97 39.98 3.1K
12:38 39.96 39.99 39.96 39.99 2.3K
12:39 39.97 39.98 39.97 39.98 0.2K
12:40 39.98 40.02 39.97 40.02 4.1K
12:41 40.05 40.05 40.05 40.05 1.4K
12:42 40.06 40.06 40.06 40.06 1.3K
12:43 40.06 40.06 40.06 40.06 0.6K
12:45 40.05 40.05 40.02 40.02 2.4K
12:47 40.03 40.04 40.02 40.04 2.9K
12:48 40.03 40.03 40.01 40.03 5.2K
12:50 40.04 40.04 40.04 40.03 1.6K
12:51 40.02 40.02 40.02 40.02 0.5K
12:52 40.02 40.06 40.02 40.05 6.0K
12:54 40.06 40.06 40.06 40.06 0.4K
12:55 40.06 40.06 40.05 40.05 2.1K
12:56 40.07 40.07 40.07 40.07 0.7K
12:57 40.05 40.08 40.05 40.06 3.7K
12:58 40.08 40.08 40.00 40.02 3.9K
12:59 40.06 40.06 40.04 40.04 5.1K
13:00 40.05 40.05 40.05 40.05 0.9K
13:01 40.04 40.04 40.04 40.04 0.7K
13:02 40.07 40.07 40.07 40.07 2.9K
13:03 40.08 40.08 40.04 40.04 1.9K
13:05 40.01 40.02 39.98 39.98 4.8K
13:06 39.99 39.99 39.97 39.97 1.4K
13:07 39.98 39.98 39.96 39.97 0.7K
13:08 39.97 40.00 39.97 39.99 4.4K
13:09 39.98 39.98 39.98 39.98 0.7K
13:10 40.00 40.00 40.00 40.00 0.8K
13:11 39.99 40.01 39.99 40.01 2.7K
13:12 39.99 40.01 39.99 40.00 2.7K
13:13 40.00 40.00 39.96 39.96 3.7K
13:14 39.97 39.97 39.96 39.96 2.8K
13:15 40.00 40.00 39.99 39.99 2.5K
13:17 40.00 40.00 39.98 39.99 1.5K
13:18 40.00 40.00 40.00 40.00 3.8K
13:19 39.99 40.00 39.99 40.00 1.7K
13:21 39.98 39.99 39.98 39.99 3.6K
13:22 39.99 39.99 39.99 39.99 1.8K
13:23 40.01 40.01 40.01 40.01 0.9K
13:24 40.01 40.01 40.01 40.01 0.5K
13:25 40.00 40.00 40.00 39.99 1.6K
13:26 39.96 39.96 39.96 39.96 3.3K
13:27 39.96 39.97 39.94 39.94 3.2K
13:28 39.93 39.93 39.90 39.91 5.3K
13:29 39.90 39.90 39.89 39.89 4.7K
13:30 39.86 39.89 39.86 39.89 7.1K
13:31 39.89 39.89 39.88 39.88 2.6K
13:32 39.85 39.87 39.85 39.86 10.0K
13:33 39.86 39.89 39.86 39.89 3.8K
13:35 39.93 39.93 39.93 39.92 1.3K
13:38 39.96 39.97 39.96 39.96 2.3K
13:39 39.96 39.96 39.95 39.95 1.9K
13:40 39.96 39.98 39.96 39.98 2.9K
13:41 39.96 39.96 39.96 39.96 1.5K
13:42 39.99 40.00 39.99 39.99 2.3K
13:43 40.00 40.00 40.00 39.99 0.5K
13:44 40.00 40.00 40.00 39.99 0.6K
13:45 40.00 40.00 39.98 39.98 4.3K
13:46 39.95 39.95 39.95 39.95 2.0K
13:47 39.93 39.94 39.92 39.94 1.1K
13:48 39.96 39.96 39.96 39.96 0.9K
13:49 39.93 39.94 39.93 39.94 0.9K
13:50 39.95 39.95 39.89 39.89 4.1K
13:51 39.88 39.88 39.82 39.82 3.2K
13:52 39.87 39.88 39.87 39.88 3.4K
13:53 39.89 39.91 39.89 39.91 5.6K
13:55 39.92 39.92 39.91 39.91 2.4K
13:56 39.91 39.91 39.91 39.91 0.3K
13:57 39.90 39.90 39.90 39.90 0.7K
13:58 39.90 39.91 39.90 39.90 7.3K
13:59 39.89 39.91 39.89 39.91 4.0K
14:00 39.89 39.95 39.89 39.93 7.3K
14:01 39.93 39.93 39.93 39.93 0.6K
14:02 39.94 39.95 39.94 39.95 1.1K
14:03 39.93 39.93 39.93 39.93 0.8K
14:04 39.95 39.95 39.94 39.94 0.5K
14:05 39.94 39.94 39.94 39.94 1.3K
14:06 39.94 39.94 39.94 39.94 1.1K
14:07 39.94 39.94 39.94 39.94 3.3K
14:08 39.93 39.93 39.93 39.93 0.3K
14:09 39.94 39.94 39.92 39.92 6.2K
14:10 39.93 39.93 39.92 39.92 2.0K
14:11 39.93 39.93 39.93 39.92 1.8K
14:12 39.93 39.93 39.92 39.92 1.1K
14:13 39.93 39.95 39.93 39.95 5.5K
14:14 39.95 39.97 39.95 39.97 3.1K
14:15 39.95 39.95 39.95 39.95 1.5K
14:16 39.98 39.98 39.98 39.98 0.7K
14:17 39.97 39.97 39.97 39.97 1.4K
14:18 39.97 39.97 39.94 39.94 1.2K
14:19 39.94 39.94 39.93 39.93 1.8K
14:20 39.93 39.93 39.93 39.93 0.9K
14:21 39.93 39.93 39.91 39.91 1.6K
14:22 39.91 39.92 39.90 39.90 2.0K
14:23 39.90 39.92 39.90 39.91 2.7K
14:24 39.91 39.92 39.91 39.92 3.3K
14:25 39.93 39.94 39.93 39.94 2.9K
14:26 39.93 39.93 39.92 39.92 4.6K
14:27 39.91 39.91 39.90 39.90 1.1K
14:28 39.91 39.91 39.91 39.91 2.6K
14:29 39.91 39.91 39.91 39.91 0.3K
14:30 39.91 39.91 39.91 39.91 0.6K
14:31 39.90 39.92 39.90 39.91 7.4K
14:32 39.91 39.91 39.91 39.91 1.6K
14:33 39.90 39.91 39.90 39.91 4.7K
14:34 39.91 39.92 39.91 39.92 4.6K
14:37 39.93 39.93 39.92 39.92 1.2K
14:38 39.93 39.94 39.93 39.94 2.7K
14:40 39.94 39.94 39.94 39.94 0.7K
14:41 39.94 39.94 39.93 39.94 3.7K
14:42 39.93 39.93 39.93 39.93 0.3K
14:43 39.94 39.94 39.92 39.92 1.4K
14:44 39.94 39.94 39.94 39.94 2.5K
14:45 39.92 39.92 39.92 39.92 0.2K
14:46 39.92 39.92 39.92 39.92 0.8K
14:47 39.93 39.93 39.92 39.92 1.0K
14:48 39.92 39.93 39.92 39.92 0.4K
14:49 39.93 39.93 39.93 39.93 0.5K
14:50 39.93 39.93 39.92 39.92 3.0K
14:51 39.91 39.91 39.90 39.90 2.7K
14:52 39.89 39.89 39.88 39.88 6.9K
14:53 39.87 39.87 39.87 39.87 5.1K
14:54 39.87 39.89 39.87 39.89 7.1K
14:56 39.90 39.90 39.90 39.90 5.4K
14:57 39.90 39.90 39.90 39.90 2.6K
14:58 39.90 39.90 39.90 39.90 2.1K
14:59 39.90 39.90 39.90 39.90 0.9K
15:00 39.90 39.90 39.89 39.89 4.3K
15:01 39.89 39.89 39.89 39.89 0.3K
15:02 39.89 39.90 39.89 39.90 6.1K
15:03 39.90 39.91 39.90 39.91 1.8K
15:04 39.91 39.92 39.91 39.92 3.4K
15:05 39.94 39.96 39.94 39.96 6.6K
15:06 39.94 39.94 39.94 39.94 2.6K
15:07 39.94 39.94 39.94 39.94 1.7K
15:08 39.94 39.94 39.91 39.91 3.8K
15:09 39.92 39.92 39.92 39.92 2.2K
15:10 39.92 39.93 39.91 39.91 3.2K
15:11 39.92 39.92 39.92 39.92 2.2K
15:12 39.91 39.91 39.89 39.89 4.4K
15:13 39.89 39.89 39.88 39.88 1.3K
15:14 39.90 39.90 39.86 39.87 3.8K
15:15 39.87 39.87 39.84 39.84 2.9K
15:16 39.85 39.85 39.83 39.83 1.5K
15:17 39.83 39.83 39.83 39.83 1.2K
15:18 39.84 39.84 39.83 39.83 5.0K
15:19 39.83 39.83 39.82 39.82 3.0K
15:20 39.83 39.83 39.82 39.82 0.4K
15:21 39.84 39.85 39.84 39.85 6.7K
15:22 39.86 39.86 39.85 39.85 1.4K
15:23 39.85 39.86 39.85 39.85 6.5K
15:24 39.85 39.85 39.83 39.84 5.0K
15:25 39.84 39.84 39.84 39.84 0.8K
15:26 39.84 39.84 39.84 39.84 4.4K
15:27 39.82 39.82 39.82 39.82 7.2K
15:28 39.84 39.84 39.84 39.84 5.1K
15:29 39.83 39.84 39.83 39.84 1.7K
15:30 39.84 39.88 39.83 39.88 10.1K
15:32 39.89 39.89 39.87 39.87 4.8K
15:33 39.86 39.88 39.86 39.88 3.2K
15:34 39.87 39.87 39.87 39.87 4.0K
15:35 39.87 39.87 39.86 39.86 1.8K
15:36 39.87 39.89 39.86 39.87 8.5K
15:37 39.88 39.88 39.88 39.88 2.4K
15:38 39.88 39.89 39.87 39.89 3.5K
15:39 39.89 39.91 39.89 39.91 5.0K
15:40 39.91 39.92 39.91 39.92 2.5K
15:41 39.92 39.92 39.92 39.92 2.8K
15:42 39.91 39.91 39.89 39.90 6.1K
15:43 39.90 39.91 39.90 39.90 6.4K
15:44 39.90 39.90 39.90 39.90 2.6K
15:45 39.90 39.90 39.88 39.88 5.1K
15:46 39.88 39.89 39.88 39.89 3.2K
15:47 39.88 39.89 39.88 39.89 4.9K
15:48 39.90 39.90 39.90 39.90 3.7K
15:49 39.89 39.89 39.88 39.88 3.1K
15:50 39.85 39.91 39.85 39.91 9.3K
15:51 39.91 39.91 39.89 39.89 9.6K
15:52 39.89 39.91 39.89 39.91 10.6K
15:53 39.93 39.94 39.90 39.90 7.7K
15:54 39.89 39.91 39.89 39.91 12.9K
15:55 39.85 39.89 39.85 39.89 21.8K
15:56 39.89 39.91 39.89 39.89 13.9K
15:57 39.89 39.91 39.88 39.90 16.4K
15:58 39.91 39.95 39.90 39.94 26.7K
15:59 39.93 39.94 39.92 39.93 117.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available