Qifu Tech DRC

QFIN
🏛️ usa →
29.69
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 35.51 35.59 35.48 35.59 19.3K
09:31 35.58 35.76 35.58 35.70 8.7K
09:32 35.78 36.05 35.78 36.05 21.0K
09:33 36.01 36.07 35.98 35.98 5.4K
09:34 35.97 35.97 35.85 35.93 15.0K
09:35 35.88 35.88 35.80 35.87 5.2K
09:36 35.89 35.89 35.79 35.83 10.8K
09:37 35.74 35.77 35.73 35.77 1.6K
09:38 35.82 35.82 35.71 35.71 8.3K
09:39 35.77 35.77 35.71 35.77 2.6K
09:40 35.68 35.71 35.62 35.65 9.4K
09:41 35.65 35.65 35.64 35.65 1.6K
09:42 35.65 35.65 35.62 35.62 5.9K
09:43 35.62 35.62 35.58 35.61 3.3K
09:44 35.63 35.63 35.57 35.60 4.4K
09:45 35.56 35.61 35.36 35.36 7.3K
09:46 35.40 35.52 35.40 35.52 4.9K
09:47 35.41 35.41 35.41 35.41 1.5K
09:48 35.47 35.53 35.47 35.53 3.5K
09:49 35.50 35.59 35.41 35.58 4.2K
09:51 35.59 35.63 35.54 35.55 6.1K
09:52 35.55 35.59 35.52 35.58 5.3K
09:53 35.55 35.59 35.51 35.59 21.2K
09:54 35.64 35.64 35.60 35.60 14.4K
09:55 35.62 35.62 35.50 35.50 15.6K
09:56 35.50 35.50 35.22 35.22 27.3K
09:57 35.23 35.25 35.19 35.24 16.9K
09:58 35.27 35.28 35.24 35.24 3.6K
09:59 35.24 35.24 35.18 35.22 17.6K
10:00 35.19 35.22 35.11 35.11 3.6K
10:01 35.18 35.18 35.06 35.18 6.6K
10:02 35.19 35.20 35.16 35.16 1.9K
10:03 35.20 35.23 35.18 35.21 5.2K
10:04 35.17 35.23 35.17 35.19 3.1K
10:05 35.19 35.23 35.15 35.23 4.1K
10:06 35.21 35.24 35.19 35.24 4.5K
10:07 35.27 35.27 35.26 35.26 2.9K
10:08 35.30 35.30 35.26 35.30 2.5K
10:10 35.32 35.49 35.32 35.49 9.1K
10:11 35.46 35.49 35.46 35.47 7.8K
10:12 35.46 35.48 35.46 35.47 8.9K
10:13 35.49 35.49 35.46 35.46 2.5K
10:14 35.49 35.52 35.49 35.52 17.7K
10:15 35.54 35.56 35.51 35.53 6.9K
10:16 35.53 35.53 35.50 35.50 3.0K
10:17 35.54 35.54 35.51 35.53 1.6K
10:18 35.54 35.63 35.54 35.63 7.7K
10:19 35.63 35.63 35.59 35.63 3.6K
10:20 35.63 35.66 35.62 35.65 6.7K
10:21 35.62 35.64 35.61 35.64 2.6K
10:22 35.64 35.64 35.59 35.61 2.8K
10:23 35.61 35.67 35.61 35.67 3.8K
10:24 35.69 35.70 35.63 35.63 6.5K
10:25 35.64 35.64 35.54 35.54 9.5K
10:26 35.47 35.50 35.47 35.50 1.5K
10:27 35.48 35.50 35.46 35.50 1.6K
10:28 35.47 35.49 35.44 35.49 3.5K
10:29 35.49 35.53 35.45 35.50 10.6K
10:30 35.51 35.52 35.51 35.52 3.3K
10:31 35.45 35.51 35.44 35.51 10.7K
10:32 35.53 35.53 35.53 35.53 2.4K
10:33 35.55 35.58 35.55 35.58 4.1K
10:34 35.58 35.61 35.58 35.60 2.1K
10:35 35.61 35.61 35.61 35.60 1.5K
10:36 35.60 35.60 35.56 35.56 4.0K
10:37 35.57 35.57 35.55 35.55 6.5K
10:38 35.57 35.57 35.57 35.57 1.2K
10:39 35.54 35.54 35.54 35.54 0.3K
10:40 35.54 35.57 35.54 35.56 1.3K
10:41 35.59 35.61 35.59 35.59 19.4K
10:42 35.60 35.60 35.58 35.59 3.2K
10:43 35.59 35.60 35.52 35.52 9.7K
10:44 35.52 35.55 35.52 35.55 0.5K
10:45 35.51 35.55 35.50 35.50 2.2K
10:46 35.51 35.55 35.51 35.52 0.9K
10:47 35.55 35.55 35.52 35.55 4.0K
10:48 35.53 35.53 35.50 35.50 1.2K
10:49 35.56 35.56 35.56 35.56 0.6K
10:50 35.55 35.55 35.51 35.51 2.3K
10:51 35.51 35.51 35.43 35.42 5.3K
10:52 35.40 35.40 35.40 35.40 6.5K
10:53 35.40 35.42 35.40 35.42 6.9K
10:54 35.43 35.43 35.43 35.43 1.4K
10:55 35.44 35.44 35.44 35.44 1.4K
10:56 35.44 35.45 35.40 35.45 1.8K
10:57 35.44 35.45 35.43 35.45 2.7K
10:58 35.46 35.46 35.46 35.46 0.9K
10:59 35.47 35.47 35.47 35.47 0.4K
11:00 35.50 35.50 35.46 35.46 1.7K
11:01 35.51 35.51 35.51 35.51 0.6K
11:02 35.51 35.51 35.46 35.46 5.6K
11:03 35.49 35.49 35.49 35.49 4.4K
11:04 35.45 35.50 35.43 35.43 30.2K
11:05 35.46 35.50 35.46 35.50 3.0K
11:06 35.46 35.50 35.44 35.50 5.6K
11:07 35.48 35.54 35.48 35.50 4.7K
11:08 35.48 35.51 35.48 35.51 3.3K
11:10 35.49 35.49 35.48 35.48 1.8K
11:11 35.49 35.49 35.48 35.49 0.8K
11:12 35.51 35.51 35.51 35.51 2.0K
11:13 35.50 35.53 35.50 35.53 3.4K
11:14 35.52 35.52 35.52 35.52 0.4K
11:15 35.52 35.52 35.48 35.52 17.4K
11:16 35.53 35.57 35.53 35.57 5.6K
11:17 35.57 35.57 35.57 35.57 1.7K
11:18 35.62 35.64 35.62 35.64 19.0K
11:19 35.64 35.64 35.56 35.56 7.8K
11:20 35.54 35.54 35.50 35.53 2.3K
11:21 35.52 35.54 35.50 35.50 0.7K
11:22 35.50 35.50 35.47 35.47 7.6K
11:23 35.47 35.49 35.43 35.49 1.5K
11:24 35.46 35.50 35.46 35.50 2.3K
11:25 35.46 35.46 35.45 35.45 2.8K
11:26 35.45 35.45 35.45 35.45 1.7K
11:27 35.42 35.47 35.42 35.44 13.0K
11:28 35.41 35.45 35.41 35.41 7.5K
11:29 35.43 35.43 35.43 35.43 6.4K
11:30 35.45 35.49 35.45 35.49 4.1K
11:31 35.46 35.46 35.46 35.46 0.6K
11:32 35.37 35.38 35.30 35.35 22.5K
11:33 35.36 35.36 35.33 35.35 0.8K
11:34 35.36 35.36 35.30 35.30 0.7K
11:35 35.31 35.31 35.27 35.28 6.0K
11:36 35.28 35.29 35.24 35.29 5.7K
11:37 35.30 35.35 35.27 35.35 2.7K
11:38 35.38 35.40 35.38 35.40 3.9K
11:39 35.41 35.41 35.36 35.36 4.4K
11:40 35.38 35.38 35.38 35.38 4.1K
11:41 35.30 35.32 35.30 35.31 13.5K
11:42 35.32 35.32 35.27 35.27 3.9K
11:43 35.28 35.28 35.25 35.28 3.3K
11:44 35.32 35.32 35.31 35.31 2.9K
11:45 35.34 35.34 35.33 35.34 1.5K
11:46 35.36 35.38 35.33 35.33 4.8K
11:47 35.29 35.34 35.29 35.34 9.9K
11:49 35.35 35.38 35.34 35.38 4.6K
11:50 35.39 35.42 35.39 35.40 4.5K
11:51 35.38 35.38 35.38 35.38 2.4K
11:52 35.35 35.35 35.29 35.29 1.6K
11:53 35.31 35.31 35.31 35.31 1.1K
11:54 35.27 35.31 35.26 35.26 2.9K
11:55 35.22 35.28 35.22 35.26 0.7K
11:56 35.26 35.26 35.22 35.26 1.0K
11:57 35.22 35.22 35.14 35.14 12.4K
11:58 35.16 35.19 35.16 35.19 2.8K
11:59 35.19 35.19 35.19 35.19 0.7K
12:00 35.08 35.08 35.08 35.08 1.6K
12:01 35.08 35.08 35.03 35.03 0.9K
12:02 35.05 35.11 35.03 35.08 2.4K
12:03 35.08 35.12 35.06 35.11 4.6K
12:04 35.12 35.12 35.10 35.10 0.3K
12:05 35.10 35.14 35.10 35.14 6.0K
12:06 35.14 35.14 35.14 35.14 1.5K
12:08 35.14 35.18 35.14 35.17 3.9K
12:09 35.17 35.18 35.17 35.17 0.8K
12:10 35.17 35.19 35.16 35.16 3.3K
12:11 35.16 35.19 35.10 35.12 12.9K
12:13 35.14 35.14 35.12 35.14 1.1K
12:14 35.12 35.14 35.12 35.14 1.0K
12:15 35.16 35.20 35.16 35.20 3.8K
12:16 35.20 35.24 35.20 35.22 2.0K
12:18 35.23 35.29 35.23 35.26 9.5K
12:19 35.27 35.27 35.27 35.27 0.7K
12:20 35.26 35.26 35.23 35.23 2.3K
12:21 35.21 35.23 35.18 35.23 6.0K
12:22 35.24 35.24 35.24 35.24 0.7K
12:23 35.24 35.24 35.24 35.24 1.3K
12:24 35.24 35.24 35.22 35.22 3.8K
12:26 35.21 35.26 35.21 35.26 4.8K
12:27 35.26 35.26 35.26 35.26 1.7K
12:28 35.27 35.27 35.27 35.27 1.8K
12:30 35.28 35.28 35.28 35.28 0.3K
12:31 35.27 35.27 35.27 35.27 2.3K
12:32 35.27 35.27 35.26 35.26 2.4K
12:33 35.29 35.29 35.29 35.29 4.6K
12:34 35.29 35.29 35.29 35.29 0.7K
12:35 35.29 35.29 35.28 35.27 2.2K
12:37 35.30 35.31 35.29 35.30 1.3K
12:38 35.30 35.30 35.29 35.30 9.8K
12:39 35.29 35.29 35.29 35.29 0.2K
12:40 35.29 35.29 35.29 35.29 0.5K
12:41 35.29 35.30 35.29 35.30 1.6K
12:42 35.32 35.36 35.32 35.35 5.3K
12:43 35.35 35.35 35.35 35.35 2.1K
12:44 35.33 35.33 35.33 35.33 2.5K
12:48 35.36 35.36 35.36 35.35 1.5K
12:49 35.36 35.36 35.36 35.35 1.3K
12:50 35.42 35.42 35.41 35.41 9.8K
12:51 35.42 35.42 35.42 35.42 0.2K
12:52 35.41 35.41 35.34 35.34 10.2K
12:53 35.35 35.35 35.34 35.34 0.9K
12:54 35.36 35.36 35.36 35.36 1.0K
12:55 35.37 35.37 35.37 35.37 1.6K
12:57 35.40 35.40 35.35 35.38 10.6K
12:58 35.37 35.37 35.32 35.32 4.2K
12:59 35.32 35.32 35.30 35.30 1.1K
13:00 35.31 35.31 35.26 35.28 4.9K
13:01 35.28 35.28 35.28 35.28 0.5K
13:02 35.29 35.31 35.29 35.30 5.0K
13:03 35.30 35.30 35.30 35.30 0.5K
13:04 35.27 35.27 35.25 35.27 4.7K
13:05 35.27 35.27 35.27 35.27 0.7K
13:06 35.26 35.26 35.23 35.25 2.7K
13:07 35.25 35.26 35.25 35.26 1.1K
13:08 35.24 35.25 35.24 35.25 7.2K
13:09 35.24 35.24 35.24 35.24 1.0K
13:10 35.26 35.26 35.26 35.26 2.3K
13:11 35.26 35.31 35.26 35.31 7.9K
13:12 35.32 35.32 35.32 35.32 1.7K
13:13 35.32 35.32 35.32 35.32 0.6K
13:14 35.33 35.33 35.33 35.33 0.7K
13:15 35.32 35.33 35.32 35.32 2.6K
13:17 35.31 35.31 35.31 35.31 0.8K
13:18 35.32 35.34 35.28 35.28 6.0K
13:19 35.29 35.30 35.29 35.30 3.7K
13:20 35.29 35.29 35.29 35.28 1.2K
13:21 35.30 35.31 35.30 35.31 0.7K
13:22 35.31 35.32 35.31 35.31 4.0K
13:23 35.32 35.33 35.31 35.32 7.7K
13:24 35.32 35.32 35.32 35.32 1.5K
13:25 35.32 35.33 35.32 35.33 1.9K
13:26 35.30 35.32 35.30 35.32 6.6K
13:28 35.32 35.32 35.29 35.29 1.2K
13:29 35.29 35.29 35.29 35.29 1.0K
13:30 35.26 35.26 35.25 35.25 2.2K
13:31 35.26 35.26 35.26 35.26 1.1K
13:32 35.27 35.32 35.27 35.32 5.3K
13:33 35.35 35.35 35.31 35.31 4.8K
13:34 35.30 35.32 35.30 35.32 2.6K
13:35 35.32 35.32 35.28 35.28 3.1K
13:36 35.26 35.26 35.24 35.26 1.0K
13:37 35.29 35.29 35.29 35.29 2.0K
13:38 35.27 35.29 35.26 35.29 2.6K
13:40 35.31 35.31 35.31 35.31 1.2K
13:41 35.33 35.33 35.32 35.32 1.9K
13:42 35.33 35.33 35.33 35.33 2.8K
13:43 35.30 35.30 35.28 35.28 3.5K
13:44 35.31 35.31 35.29 35.30 3.5K
13:45 35.30 35.31 35.30 35.31 1.3K
13:46 35.31 35.31 35.30 35.30 1.6K
13:47 35.30 35.30 35.29 35.30 4.1K
13:48 35.30 35.30 35.29 35.29 1.9K
13:49 35.27 35.27 35.26 35.26 2.2K
13:50 35.25 35.26 35.25 35.26 1.0K
13:51 35.30 35.31 35.30 35.31 5.5K
13:52 35.29 35.29 35.28 35.28 2.8K
13:53 35.26 35.28 35.26 35.28 1.1K
13:54 35.31 35.31 35.31 35.31 2.0K
13:55 35.31 35.35 35.31 35.34 6.3K
13:56 35.35 35.35 35.34 35.34 3.1K
13:58 35.34 35.34 35.32 35.32 3.4K
13:59 35.30 35.32 35.29 35.29 1.9K
14:00 35.29 35.29 35.29 35.28 2.0K
14:01 35.24 35.24 35.23 35.23 10.6K
14:02 35.21 35.22 35.21 35.22 1.1K
14:03 35.24 35.24 35.23 35.23 2.7K
14:04 35.24 35.24 35.23 35.23 7.4K
14:05 35.23 35.23 35.20 35.20 7.9K
14:07 35.18 35.18 35.16 35.16 0.7K
14:08 35.15 35.15 35.15 35.15 1.0K
14:09 35.15 35.15 35.07 35.07 10.2K
14:10 35.06 35.09 35.06 35.09 3.3K
14:12 35.07 35.12 35.07 35.11 5.5K
14:13 35.11 35.11 35.11 35.11 0.5K
14:14 35.09 35.09 35.09 35.09 3.3K
14:16 35.09 35.09 35.09 35.09 0.5K
14:17 35.09 35.11 35.09 35.11 1.9K
14:18 35.10 35.10 35.10 35.10 0.5K
14:19 35.10 35.10 35.10 35.10 1.1K
14:21 35.11 35.11 35.11 35.11 5.2K
14:22 35.07 35.07 35.06 35.06 1.5K
14:23 35.05 35.09 35.05 35.09 5.8K
14:24 35.09 35.09 35.08 35.08 1.9K
14:25 35.08 35.08 35.08 35.08 1.0K
14:26 35.08 35.08 35.08 35.08 0.8K
14:27 35.08 35.08 35.08 35.08 2.1K
14:29 35.07 35.11 35.07 35.11 3.5K
14:30 35.11 35.11 35.11 35.11 1.0K
14:31 35.12 35.13 35.12 35.13 3.9K
14:32 35.13 35.13 35.13 35.13 1.6K
14:33 35.12 35.12 35.12 35.12 2.5K
14:34 35.12 35.12 35.12 35.12 0.3K
14:35 35.12 35.12 35.10 35.10 3.5K
14:36 35.10 35.12 35.10 35.12 3.6K
14:37 35.12 35.13 35.12 35.13 1.6K
14:38 35.13 35.14 35.13 35.14 3.1K
14:40 35.13 35.13 35.13 35.13 0.9K
14:41 35.11 35.11 35.09 35.09 3.1K
14:42 35.09 35.09 35.08 35.08 0.8K
14:43 35.09 35.09 35.09 35.09 2.6K
14:44 35.11 35.11 35.11 35.10 3.0K
14:45 35.10 35.10 35.09 35.09 2.3K
14:46 35.10 35.10 35.10 35.10 1.1K
14:47 35.10 35.10 35.09 35.09 2.6K
14:48 35.08 35.08 35.08 35.08 0.5K
14:49 35.08 35.09 35.08 35.09 1.5K
14:50 35.08 35.08 35.08 35.08 1.4K
14:51 35.08 35.08 35.05 35.05 6.6K
14:52 35.04 35.04 35.04 35.04 2.3K
14:55 35.05 35.05 35.04 35.03 11.4K
14:56 35.04 35.05 35.04 35.03 17.1K
14:57 35.03 35.03 35.02 35.02 1.8K
14:59 35.02 35.03 35.02 35.02 3.8K
15:00 35.01 35.01 35.01 35.01 0.7K
15:01 35.04 35.06 35.04 35.06 9.6K
15:02 35.04 35.04 35.04 35.04 1.7K
15:03 35.03 35.05 35.03 35.04 2.0K
15:04 35.05 35.06 35.05 35.06 5.1K
15:05 35.06 35.06 35.06 35.06 2.8K
15:06 35.05 35.05 35.05 35.05 1.1K
15:07 35.04 35.05 35.04 35.05 2.9K
15:08 35.06 35.06 35.05 35.05 3.8K
15:09 35.04 35.04 35.04 35.03 4.7K
15:10 35.05 35.06 35.05 35.05 2.1K
15:11 35.05 35.06 35.05 35.06 1.1K
15:12 35.06 35.06 35.06 35.06 1.2K
15:13 35.05 35.05 35.05 35.05 1.6K
15:14 35.05 35.05 35.00 35.00 6.4K
15:16 35.02 35.02 35.02 35.02 0.8K
15:17 35.02 35.02 35.02 35.02 1.6K
15:18 34.99 34.99 34.95 34.97 5.7K
15:19 34.98 35.00 34.98 35.00 9.8K
15:20 35.02 35.02 35.02 35.02 2.8K
15:21 35.03 35.03 34.99 34.99 5.8K
15:22 34.99 35.00 34.99 35.00 12.3K
15:23 35.00 35.00 35.00 35.00 1.1K
15:24 35.01 35.04 35.00 35.03 6.4K
15:25 35.04 35.04 35.04 35.03 0.7K
15:26 35.02 35.02 35.02 35.02 4.9K
15:27 35.02 35.02 35.02 35.02 1.7K
15:28 35.01 35.01 35.01 35.01 1.3K
15:29 35.00 35.00 35.00 35.00 0.4K
15:30 35.01 35.05 35.01 35.05 8.7K
15:31 35.04 35.04 35.04 35.04 4.9K
15:32 35.06 35.07 35.06 35.07 2.8K
15:33 35.05 35.06 35.05 35.06 3.1K
15:34 35.07 35.07 35.04 35.04 4.3K
15:35 35.02 35.02 35.02 35.02 3.7K
15:36 34.99 34.99 34.99 34.99 1.5K
15:37 34.99 35.01 34.99 35.01 2.6K
15:38 34.99 34.99 34.97 34.97 3.0K
15:39 34.98 34.98 34.96 34.96 2.7K
15:40 34.99 35.00 34.99 35.00 2.8K
15:41 35.00 35.00 34.98 34.98 2.9K
15:42 34.97 34.97 34.97 34.97 0.4K
15:43 34.96 34.96 34.93 34.96 11.2K
15:44 34.95 34.95 34.95 34.95 3.2K
15:45 34.95 34.97 34.95 34.97 8.7K
15:46 34.98 34.98 34.97 34.97 1.4K
15:47 34.98 35.01 34.98 35.00 11.9K
15:48 34.99 34.99 34.98 34.98 3.8K
15:49 34.98 34.98 34.98 34.98 3.8K
15:50 35.01 35.02 35.01 35.01 13.5K
15:51 35.02 35.03 35.00 35.02 11.7K
15:52 35.01 35.03 35.01 35.03 4.9K
15:53 35.05 35.08 35.05 35.08 7.9K
15:54 35.08 35.08 35.06 35.06 10.9K
15:55 35.05 35.08 35.02 35.02 22.0K
15:56 35.02 35.02 35.00 35.00 11.5K
15:57 35.01 35.04 35.01 35.04 28.7K
15:58 35.03 35.03 35.02 35.03 13.1K
15:59 35.03 35.05 35.02 35.04 263.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available