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 36.26 36.37 35.77 35.77 80.8K
09:31 35.54 35.66 35.52 35.58 24.3K
09:32 35.54 35.54 35.22 35.29 18.7K
09:33 35.29 35.32 35.21 35.30 11.7K
09:34 35.27 35.28 35.12 35.12 10.2K
09:35 35.16 35.30 35.13 35.28 3.3K
09:36 35.29 35.29 35.04 35.05 12.3K
09:37 35.12 35.12 35.01 35.06 10.8K
09:38 35.09 35.28 35.05 35.28 17.7K
09:39 35.20 35.30 35.15 35.15 12.1K
09:40 35.25 35.25 35.15 35.15 1.7K
09:41 35.15 35.15 34.88 34.88 28.7K
09:42 34.93 34.93 34.80 34.80 8.6K
09:43 34.82 34.82 34.59 34.67 9.7K
09:44 34.65 34.68 34.58 34.65 18.2K
09:45 34.71 34.80 34.66 34.80 8.7K
09:46 34.86 34.86 34.86 34.86 4.4K
09:47 34.97 35.00 34.97 34.98 3.5K
09:48 34.99 35.02 34.95 35.02 16.6K
09:49 35.00 35.03 35.00 35.00 6.6K
09:50 35.08 35.15 35.08 35.10 13.1K
09:51 35.21 35.35 35.21 35.30 11.7K
09:52 35.30 35.35 35.26 35.35 4.6K
09:53 35.36 35.37 35.35 35.37 3.3K
09:54 35.38 35.38 35.25 35.29 6.8K
09:55 35.30 35.33 35.30 35.32 3.8K
09:56 35.32 35.32 35.28 35.32 8.5K
09:57 35.26 35.26 35.26 35.26 3.7K
09:58 35.25 35.29 35.19 35.27 3.6K
09:59 35.26 35.28 35.26 35.26 1.5K
10:00 35.24 35.28 35.18 35.28 12.2K
10:01 35.25 35.26 35.13 35.12 7.5K
10:02 35.12 35.12 35.12 35.12 7.4K
10:03 35.06 35.12 35.06 35.12 4.9K
10:04 35.19 35.20 35.17 35.17 3.2K
10:05 35.17 35.20 35.06 35.06 9.2K
10:06 35.03 35.03 34.95 34.96 12.5K
10:07 34.99 35.00 34.95 35.00 3.9K
10:08 34.98 34.98 34.95 34.95 1.4K
10:09 34.98 34.98 34.95 34.95 5.9K
10:10 34.95 34.95 34.94 34.94 3.3K
10:11 34.96 34.97 34.96 34.96 2.7K
10:12 34.96 35.05 34.96 35.00 43.2K
10:13 35.00 35.00 35.00 35.00 2.0K
10:14 35.00 35.06 35.00 35.05 17.0K
10:15 35.02 35.14 35.02 35.14 6.1K
10:16 35.17 35.18 35.16 35.18 3.7K
10:17 35.20 35.20 35.20 35.20 3.3K
10:18 35.23 35.24 35.19 35.21 22.8K
10:19 35.21 35.22 35.19 35.20 14.1K
10:21 35.21 35.21 35.20 35.20 4.5K
10:22 35.22 35.30 35.22 35.30 7.9K
10:23 35.29 35.30 35.28 35.30 10.6K
10:24 35.28 35.38 35.28 35.38 6.3K
10:25 35.38 35.47 35.38 35.44 7.5K
10:26 35.37 35.38 35.29 35.29 6.5K
10:27 35.33 35.35 35.29 35.35 30.8K
10:28 35.36 35.36 35.14 35.14 16.3K
10:29 35.18 35.19 35.11 35.14 2.2K
10:30 35.14 35.14 35.01 35.01 5.3K
10:31 35.04 35.08 35.01 35.08 1.3K
10:32 35.03 35.11 35.00 35.11 15.9K
10:33 35.12 35.12 35.11 35.11 3.8K
10:34 35.12 35.12 35.07 35.07 21.7K
10:35 35.09 35.09 35.06 35.08 7.2K
10:36 35.08 35.14 35.06 35.14 10.3K
10:37 35.09 35.09 34.95 34.95 19.0K
10:38 34.97 35.02 34.96 35.00 10.7K
10:39 35.04 35.04 34.99 35.00 7.6K
10:40 34.97 34.99 34.97 34.98 1.8K
10:41 34.99 34.99 34.99 34.99 9.3K
10:42 34.99 34.99 34.92 34.92 7.8K
10:43 34.92 35.00 34.92 34.99 12.0K
10:44 35.01 35.01 35.01 35.01 3.3K
10:45 35.00 35.03 35.00 35.03 7.6K
10:46 35.00 35.03 35.00 35.03 1.1K
10:47 35.03 35.06 35.03 35.06 9.0K
10:48 35.08 35.08 34.99 34.99 9.7K
10:49 34.99 34.99 34.98 34.98 1.8K
10:50 34.99 34.99 34.94 34.94 4.0K
10:51 34.95 34.96 34.94 34.95 3.1K
10:52 34.97 35.01 34.97 34.99 19.8K
10:53 34.98 35.00 34.98 34.99 1.4K
10:54 35.00 35.00 35.00 35.00 1.9K
10:55 34.97 34.97 34.92 34.92 9.6K
10:56 34.95 34.95 34.91 34.91 5.3K
10:57 34.91 34.91 34.87 34.90 11.9K
10:58 34.89 34.90 34.88 34.90 1.8K
10:59 34.90 34.93 34.90 34.91 8.0K
11:00 34.99 34.99 34.99 34.99 7.0K
11:01 35.00 35.00 35.00 34.99 3.8K
11:02 34.98 35.09 34.98 35.07 23.5K
11:03 35.04 35.04 34.98 34.98 6.3K
11:05 34.99 35.00 34.98 35.00 4.3K
11:06 35.00 35.00 34.98 34.98 3.4K
11:07 34.98 34.98 34.94 34.94 5.8K
11:08 34.97 34.97 34.92 34.94 3.3K
11:09 34.91 34.94 34.91 34.91 1.2K
11:10 34.94 34.94 34.91 34.94 6.6K
11:11 34.94 34.97 34.94 34.97 6.7K
11:12 34.99 35.04 34.95 34.95 31.4K
11:13 34.98 35.00 34.98 34.98 6.8K
11:14 35.00 35.01 35.00 35.01 3.3K
11:15 35.01 35.05 35.00 35.05 21.5K
11:16 35.04 35.04 34.93 34.93 18.1K
11:17 34.92 34.96 34.91 34.95 3.2K
11:18 34.83 34.86 34.81 34.86 25.2K
11:19 34.83 34.90 34.83 34.89 8.2K
11:20 34.88 34.88 34.86 34.86 5.2K
11:22 34.74 34.82 34.74 34.82 20.1K
11:24 34.92 34.92 34.87 34.91 9.5K
11:25 34.95 34.95 34.95 34.95 0.3K
11:26 34.95 34.97 34.95 34.95 7.9K
11:27 34.97 34.98 34.94 34.94 9.8K
11:28 34.97 35.00 34.95 35.00 1.7K
11:29 34.99 35.00 34.93 34.92 11.3K
11:30 34.93 34.93 34.90 34.90 2.2K
11:31 34.93 35.00 34.93 34.99 12.2K
11:32 35.01 35.01 35.01 35.01 4.8K
11:33 35.01 35.03 35.01 35.01 4.8K
11:34 35.02 35.02 35.00 35.02 2.4K
11:35 35.00 35.00 34.95 34.98 13.2K
11:36 34.97 34.97 34.92 34.94 50.4K
11:37 34.96 34.98 34.95 34.98 1.7K
11:38 34.98 34.98 34.96 34.96 7.0K
11:39 34.92 34.92 34.81 34.81 18.0K
11:40 34.83 34.88 34.81 34.85 2.5K
11:41 34.85 34.85 34.85 34.85 1.4K
11:42 34.83 34.83 34.83 34.83 0.4K
11:43 34.88 34.88 34.83 34.88 2.6K
11:44 34.88 34.88 34.80 34.81 14.3K
11:45 34.82 34.89 34.82 34.89 10.3K
11:46 34.88 34.88 34.88 34.88 0.3K
11:47 34.90 34.90 34.86 34.88 2.3K
11:48 34.90 34.90 34.88 34.90 4.1K
11:49 34.88 34.88 34.88 34.88 5.1K
11:50 34.90 34.90 34.90 34.90 1.4K
11:51 34.89 34.89 34.89 34.89 0.9K
11:52 34.89 34.89 34.89 34.89 2.3K
11:53 34.89 34.90 34.84 34.85 17.4K
11:54 34.84 34.84 34.81 34.81 3.6K
11:55 34.81 34.85 34.81 34.85 0.5K
11:56 34.85 34.85 34.83 34.83 3.9K
11:57 34.81 34.81 34.76 34.78 8.6K
11:58 34.81 34.81 34.81 34.81 1.0K
11:59 34.79 34.79 34.75 34.75 5.7K
12:00 34.79 34.86 34.79 34.86 10.9K
12:01 34.86 34.86 34.84 34.84 2.0K
12:02 34.84 34.85 34.84 34.84 1.3K
12:03 34.84 34.84 34.81 34.81 5.4K
12:04 34.81 34.81 34.81 34.81 1.5K
12:06 34.82 34.85 34.81 34.81 3.8K
12:07 34.84 34.84 34.79 34.80 9.8K
12:08 34.79 34.79 34.79 34.79 2.8K
12:09 34.79 34.79 34.78 34.79 2.5K
12:10 34.80 34.80 34.77 34.77 6.4K
12:11 34.77 34.77 34.76 34.76 1.7K
12:12 34.77 34.77 34.77 34.77 1.9K
12:13 34.78 34.78 34.75 34.76 7.4K
12:14 34.76 34.76 34.76 34.76 2.3K
12:15 34.76 34.76 34.76 34.76 1.1K
12:16 34.76 34.83 34.76 34.83 9.8K
12:17 34.84 34.88 34.83 34.84 7.4K
12:18 34.84 34.84 34.84 34.84 0.9K
12:19 34.85 34.85 34.85 34.85 1.7K
12:20 34.86 34.86 34.86 34.85 0.3K
12:21 34.86 34.86 34.84 34.84 12.8K
12:22 34.84 34.88 34.84 34.88 5.4K
12:23 34.90 34.90 34.87 34.88 5.3K
12:24 34.89 34.89 34.87 34.87 1.9K
12:25 34.88 34.88 34.88 34.88 0.3K
12:26 34.89 34.89 34.85 34.87 5.8K
12:27 34.87 34.87 34.84 34.84 1.2K
12:28 34.86 34.86 34.85 34.85 1.7K
12:29 34.86 34.87 34.85 34.85 11.4K
12:30 34.87 34.87 34.86 34.87 0.9K
12:31 34.87 34.87 34.77 34.77 10.2K
12:32 34.77 34.77 34.77 34.77 1.9K
12:33 34.71 34.73 34.71 34.73 5.7K
12:34 34.72 34.72 34.72 34.72 2.1K
12:35 34.72 34.75 34.72 34.75 3.8K
12:36 34.75 34.75 34.75 34.75 1.6K
12:37 34.75 34.75 34.75 34.74 0.7K
12:38 34.75 34.75 34.75 34.75 1.3K
12:39 34.75 34.75 34.75 34.75 3.6K
12:40 34.73 34.74 34.73 34.74 3.3K
12:41 34.75 34.78 34.75 34.78 5.3K
12:42 34.78 34.78 34.78 34.78 0.2K
12:43 34.79 34.79 34.76 34.77 3.1K
12:44 34.77 34.77 34.77 34.77 1.3K
12:45 34.77 34.81 34.77 34.81 4.4K
12:46 34.81 34.81 34.80 34.80 1.6K
12:47 34.81 34.81 34.79 34.79 6.9K
12:48 34.79 34.81 34.77 34.79 7.2K
12:49 34.79 34.79 34.79 34.79 1.7K
12:51 34.79 34.79 34.79 34.78 1.2K
12:53 34.79 34.79 34.79 34.79 3.4K
12:54 34.79 34.79 34.79 34.78 14.7K
12:55 34.79 34.79 34.79 34.79 2.5K
12:56 34.81 34.81 34.81 34.81 2.0K
12:57 34.81 34.81 34.81 34.81 2.8K
12:58 34.83 34.84 34.83 34.84 3.4K
12:59 34.84 34.84 34.84 34.84 5.0K
13:01 34.85 34.85 34.83 34.83 2.3K
13:02 34.81 34.82 34.80 34.82 6.0K
13:03 34.82 34.82 34.79 34.79 2.0K
13:04 34.79 34.79 34.79 34.79 0.5K
13:05 34.79 34.79 34.79 34.79 1.0K
13:06 34.79 34.80 34.79 34.80 3.0K
13:07 34.80 34.81 34.80 34.80 7.5K
13:08 34.80 34.80 34.79 34.80 2.6K
13:09 34.77 34.77 34.77 34.77 7.5K
13:10 34.78 34.78 34.78 34.78 0.7K
13:11 34.77 34.79 34.77 34.78 1.0K
13:12 34.79 34.79 34.79 34.79 4.3K
13:13 34.80 34.80 34.77 34.79 13.1K
13:14 34.79 34.79 34.78 34.78 10.0K
13:16 34.78 34.78 34.68 34.68 6.5K
13:17 34.70 34.70 34.69 34.69 3.4K
13:18 34.70 34.71 34.70 34.71 6.7K
13:19 34.73 34.74 34.73 34.74 2.0K
13:20 34.74 34.74 34.74 34.74 0.7K
13:21 34.75 34.75 34.74 34.74 1.5K
13:22 34.75 34.77 34.75 34.77 0.8K
13:23 34.77 34.78 34.77 34.77 3.8K
13:24 34.78 34.78 34.78 34.78 2.3K
13:25 34.79 34.80 34.79 34.79 6.1K
13:26 34.78 34.78 34.78 34.78 1.3K
13:27 34.79 34.79 34.79 34.79 4.7K
13:29 34.79 34.80 34.75 34.75 15.1K
13:30 34.77 34.77 34.77 34.77 1.0K
13:31 34.77 34.77 34.76 34.76 3.5K
13:32 34.77 34.79 34.77 34.79 2.2K
13:33 34.77 34.77 34.76 34.76 3.3K
13:34 34.77 34.78 34.77 34.78 2.0K
13:35 34.78 34.78 34.78 34.78 0.6K
13:36 34.78 34.78 34.78 34.78 0.6K
13:37 34.79 34.79 34.78 34.78 4.2K
13:38 34.78 34.78 34.76 34.76 2.3K
13:39 34.78 34.81 34.76 34.79 8.1K
13:40 34.79 34.79 34.79 34.79 3.9K
13:41 34.81 34.81 34.81 34.81 2.4K
13:42 34.81 34.82 34.81 34.82 1.5K
13:43 34.81 34.81 34.81 34.81 0.4K
13:44 34.81 34.82 34.81 34.82 2.2K
13:45 34.82 34.82 34.82 34.82 0.5K
13:46 34.81 34.81 34.80 34.80 3.3K
13:47 34.81 34.81 34.76 34.76 7.1K
13:48 34.76 34.76 34.76 34.76 0.7K
13:49 34.76 34.76 34.76 34.76 1.3K
13:50 34.78 34.78 34.78 34.78 1.4K
13:51 34.79 34.79 34.79 34.79 2.2K
13:52 34.80 34.81 34.80 34.81 5.0K
13:53 34.81 34.82 34.79 34.79 0.8K
13:54 34.81 34.81 34.81 34.81 0.2K
13:55 34.81 34.82 34.80 34.80 9.4K
13:56 34.84 34.84 34.84 34.84 3.9K
13:57 34.85 34.87 34.85 34.87 2.3K
13:58 34.88 34.88 34.88 34.88 1.4K
13:59 34.89 34.89 34.87 34.87 4.4K
14:01 34.87 34.87 34.86 34.86 3.7K
14:02 34.85 34.87 34.85 34.86 0.8K
14:03 34.85 34.87 34.85 34.86 3.4K
14:04 34.89 34.95 34.89 34.95 5.8K
14:05 34.96 34.96 34.96 34.96 0.4K
14:06 34.97 35.00 34.97 35.00 3.4K
14:07 34.99 34.99 34.96 34.96 4.7K
14:08 34.96 34.98 34.96 34.98 1.2K
14:09 34.98 34.99 34.96 34.96 4.4K
14:10 34.95 34.95 34.95 34.95 0.8K
14:11 34.99 34.99 34.96 34.96 2.0K
14:12 34.96 34.98 34.96 34.98 1.8K
14:13 34.99 35.02 34.95 35.02 85.6K
14:14 35.02 35.04 35.02 35.04 3.8K
14:15 35.06 35.09 35.06 35.06 11.4K
14:17 35.08 35.08 35.08 35.08 1.1K
14:18 35.09 35.15 35.09 35.15 8.7K
14:19 35.17 35.17 35.17 35.17 3.3K
14:20 35.17 35.17 35.17 35.17 0.3K
14:21 35.14 35.17 35.14 35.17 2.1K
14:22 35.17 35.17 35.17 35.17 0.1K
14:23 35.17 35.17 35.17 35.17 0.7K
14:24 35.12 35.14 35.12 35.14 12.3K
14:25 35.14 35.14 35.14 35.14 0.5K
14:26 35.14 35.14 35.09 35.09 5.6K
14:27 35.09 35.09 35.09 35.09 1.8K
14:29 35.10 35.10 35.10 35.10 4.3K
14:30 35.12 35.13 35.12 35.12 3.4K
14:31 35.13 35.17 35.13 35.14 10.2K
14:32 35.17 35.17 35.17 35.17 0.9K
14:33 35.19 35.19 35.19 35.19 2.3K
14:35 35.20 35.20 35.18 35.18 3.9K
14:36 35.18 35.22 35.18 35.22 13.8K
14:38 35.23 35.26 35.23 35.26 2.5K
14:40 35.22 35.27 35.21 35.21 3.1K
14:41 35.19 35.19 35.19 35.19 1.9K
14:43 35.17 35.17 35.12 35.12 16.8K
14:44 35.12 35.12 35.12 35.12 1.8K
14:46 35.14 35.18 35.14 35.18 7.4K
14:47 35.18 35.18 35.18 35.18 1.4K
14:48 35.18 35.18 35.18 35.17 0.2K
14:49 35.18 35.18 35.16 35.17 5.0K
14:51 35.14 35.17 35.10 35.10 25.8K
14:52 35.13 35.13 35.13 35.13 2.8K
14:53 35.20 35.20 35.20 35.20 3.6K
14:54 35.21 35.21 35.21 35.21 1.7K
14:55 35.21 35.21 35.21 35.21 0.3K
14:56 35.20 35.23 35.20 35.23 1.1K
14:57 35.24 35.24 35.20 35.20 3.2K
14:58 35.20 35.20 35.12 35.12 5.8K
14:59 35.13 35.13 35.10 35.10 2.8K
15:00 35.06 35.11 35.06 35.10 0.4K
15:01 35.12 35.13 35.12 35.13 1.6K
15:02 35.13 35.14 35.12 35.12 5.4K
15:03 35.14 35.14 35.14 35.14 1.4K
15:04 35.15 35.15 35.15 35.15 0.2K
15:05 35.13 35.14 35.13 35.14 1.7K
15:06 35.14 35.15 35.14 35.15 4.4K
15:07 35.13 35.13 35.13 35.13 6.4K
15:08 35.05 35.05 35.03 35.03 21.2K
15:09 35.05 35.05 35.00 35.00 3.0K
15:10 35.00 35.00 35.00 35.00 1.0K
15:11 34.99 35.00 34.98 34.98 5.0K
15:12 34.97 34.97 34.97 34.97 2.6K
15:13 34.94 34.94 34.92 34.92 2.9K
15:14 34.95 34.95 34.95 34.95 2.9K
15:15 34.97 35.01 34.97 35.01 8.1K
15:16 35.01 35.02 35.00 35.00 4.8K
15:17 35.00 35.00 35.00 35.00 0.9K
15:18 35.00 35.00 35.00 35.00 1.5K
15:19 35.00 35.00 35.00 35.00 1.8K
15:20 35.00 35.01 34.98 35.00 2.8K
15:21 35.00 35.00 34.92 34.97 8.6K
15:22 34.96 34.96 34.96 34.96 0.7K
15:23 34.96 34.96 34.96 34.96 0.6K
15:24 34.94 34.95 34.94 34.95 1.3K
15:25 34.97 34.98 34.97 34.98 6.3K
15:26 34.99 35.00 34.99 35.00 4.5K
15:27 34.97 34.99 34.97 34.99 1.4K
15:28 34.99 34.99 34.98 34.99 2.3K
15:29 34.99 34.99 34.97 34.98 2.6K
15:30 34.98 34.98 34.98 34.98 0.2K
15:31 34.98 34.98 34.94 34.94 17.5K
15:32 34.92 34.95 34.92 34.95 1.8K
15:33 34.94 34.94 34.94 34.94 0.6K
15:34 34.96 34.96 34.93 34.93 10.4K
15:35 34.93 34.98 34.93 34.98 5.9K
15:36 34.96 34.96 34.96 34.96 1.1K
15:37 34.96 34.96 34.96 34.96 1.0K
15:38 34.97 34.97 34.97 34.97 2.6K
15:39 34.97 34.98 34.96 34.96 3.6K
15:40 34.97 34.97 34.97 34.97 2.6K
15:41 34.97 34.97 34.97 34.97 0.8K
15:42 34.97 34.97 34.94 34.94 7.6K
15:43 34.93 34.93 34.93 34.93 3.7K
15:44 34.93 34.93 34.92 34.93 4.6K
15:45 34.94 34.96 34.94 34.96 2.0K
15:46 34.97 34.97 34.96 34.96 3.1K
15:47 34.96 34.97 34.95 34.96 7.7K
15:48 34.96 34.96 34.94 34.94 2.7K
15:49 34.95 34.95 34.94 34.94 3.5K
15:50 34.96 35.00 34.93 35.00 13.0K
15:51 34.99 35.07 34.99 35.07 29.2K
15:52 35.08 35.08 35.07 35.07 13.7K
15:53 35.05 35.06 35.05 35.06 16.1K
15:54 35.06 35.07 35.04 35.05 18.9K
15:55 35.04 35.06 35.02 35.05 47.1K
15:56 35.06 35.10 35.05 35.10 36.1K
15:57 35.11 35.15 35.11 35.15 38.1K
15:58 35.16 35.17 35.16 35.17 53.1K
15:59 35.17 35.18 35.15 35.17 215.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available