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 34.05 34.05 33.73 33.79 37.9K
09:31 33.79 33.99 33.71 33.84 16.5K
09:32 34.03 34.13 34.03 34.10 9.4K
09:33 34.00 34.01 33.95 34.01 7.9K
09:34 33.95 34.04 33.88 34.04 14.5K
09:35 34.04 34.08 33.97 34.08 3.2K
09:36 34.08 34.08 33.86 33.86 5.9K
09:37 33.93 33.93 33.79 33.79 2.1K
09:38 33.86 33.99 33.80 33.82 25.0K
09:39 33.82 33.82 33.67 33.67 3.1K
09:40 33.67 33.82 33.67 33.79 29.4K
09:41 33.82 33.82 33.71 33.71 6.1K
09:42 33.75 33.75 33.63 33.67 1.8K
09:43 33.70 33.73 33.68 33.67 2.7K
09:44 33.67 33.67 33.67 33.67 3.2K
09:45 33.62 33.68 33.62 33.67 1.0K
09:46 33.67 33.67 33.50 33.50 11.7K
09:47 33.50 33.61 33.50 33.50 2.1K
09:48 33.55 33.56 33.42 33.56 2.6K
09:49 33.56 33.65 33.56 33.61 15.2K
09:50 33.56 33.56 33.50 33.50 3.9K
09:51 33.41 33.46 33.35 33.39 17.7K
09:52 33.38 33.38 33.29 33.36 10.1K
09:53 33.35 33.35 33.33 33.34 0.7K
09:54 33.34 33.34 33.30 33.30 15.0K
09:55 33.31 33.36 33.31 33.33 31.6K
09:56 33.28 33.40 33.28 33.40 32.3K
09:57 33.40 33.43 33.40 33.41 9.4K
09:58 33.43 33.43 33.17 33.24 14.4K
09:59 33.27 33.27 33.21 33.24 10.6K
10:00 33.24 33.24 33.20 33.20 30.6K
10:01 33.14 33.16 33.05 33.09 21.0K
10:02 33.09 33.16 33.01 33.01 10.0K
10:03 33.02 33.06 33.00 33.06 8.7K
10:04 33.07 33.07 32.94 32.94 28.7K
10:05 32.93 32.97 32.93 32.96 9.2K
10:06 32.93 32.93 32.86 32.89 15.6K
10:07 32.90 32.90 32.84 32.84 9.3K
10:08 32.83 32.83 32.71 32.72 29.3K
10:09 32.73 32.83 32.73 32.82 18.3K
10:10 32.83 32.86 32.76 32.85 10.6K
10:11 32.86 32.86 32.70 32.70 11.9K
10:12 32.69 32.71 32.55 32.57 10.3K
10:13 32.54 32.65 32.54 32.65 7.7K
10:14 32.67 32.67 32.57 32.58 9.6K
10:15 32.59 32.62 32.59 32.60 4.9K
10:16 32.62 32.71 32.57 32.70 10.0K
10:17 32.74 32.80 32.73 32.78 4.4K
10:18 32.78 32.78 32.74 32.79 3.7K
10:19 32.79 32.79 32.69 32.72 9.7K
10:20 32.66 32.76 32.64 32.76 13.3K
10:21 32.74 32.80 32.74 32.80 1.8K
10:22 32.91 32.91 32.88 32.88 5.4K
10:23 32.90 32.92 32.90 32.92 11.3K
10:24 32.92 32.97 32.91 32.97 4.9K
10:25 32.97 32.97 32.91 32.92 10.8K
10:26 32.92 32.98 32.92 32.92 3.2K
10:27 32.92 32.92 32.92 32.93 1.8K
10:28 32.93 32.93 32.84 32.88 6.5K
10:29 32.76 32.81 32.76 32.78 4.5K
10:30 32.78 32.81 32.75 32.81 4.2K
10:31 32.85 32.85 32.76 32.76 7.8K
10:32 32.76 32.76 32.74 32.74 2.0K
10:33 32.74 32.83 32.74 32.75 3.5K
10:34 32.75 32.79 32.74 32.79 18.7K
10:35 32.75 32.75 32.74 32.74 7.5K
10:36 32.70 32.72 32.59 32.61 7.1K
10:37 32.58 32.61 32.52 32.55 17.0K
10:38 32.52 32.52 32.41 32.41 17.1K
10:39 32.43 32.46 32.43 32.45 9.5K
10:40 32.43 32.54 32.43 32.53 8.6K
10:41 32.51 32.51 32.44 32.44 5.3K
10:42 32.46 32.49 32.46 32.47 5.0K
10:43 32.48 32.54 32.48 32.54 12.1K
10:44 32.55 32.55 32.48 32.49 8.7K
10:45 32.50 32.52 32.47 32.52 9.4K
10:46 32.52 32.55 32.52 32.54 3.2K
10:47 32.54 32.57 32.52 32.57 8.7K
10:48 32.59 32.59 32.52 32.53 5.4K
10:49 32.53 32.56 32.51 32.56 5.1K
10:50 32.57 32.61 32.57 32.57 8.4K
10:51 32.57 32.60 32.56 32.60 5.7K
10:52 32.61 32.61 32.61 32.61 1.0K
10:53 32.64 32.64 32.62 32.62 3.4K
10:54 32.62 32.62 32.59 32.59 4.4K
10:55 32.57 32.62 32.57 32.62 7.6K
10:56 32.61 32.61 32.61 32.61 1.0K
10:57 32.61 32.68 32.61 32.68 6.0K
10:58 32.70 32.75 32.68 32.73 16.7K
10:59 32.75 32.77 32.72 32.72 9.5K
11:00 32.73 32.73 32.71 32.71 2.5K
11:01 32.73 32.76 32.73 32.73 5.9K
11:02 32.73 32.73 32.73 32.73 0.6K
11:03 32.69 32.72 32.68 32.72 12.3K
11:04 32.72 32.79 32.71 32.76 6.9K
11:05 32.76 32.77 32.76 32.77 1.1K
11:06 32.77 32.77 32.73 32.76 4.7K
11:07 32.76 32.81 32.76 32.81 3.2K
11:08 32.81 32.83 32.81 32.81 3.1K
11:09 32.79 32.83 32.79 32.83 4.6K
11:10 32.85 32.85 32.85 32.85 1.7K
11:11 32.85 32.88 32.81 32.81 9.2K
11:12 32.82 32.84 32.82 32.84 8.4K
11:13 32.87 32.91 32.86 32.89 6.1K
11:14 32.92 32.92 32.90 32.90 2.2K
11:15 32.88 32.88 32.81 32.83 33.4K
11:16 32.80 32.83 32.77 32.81 36.7K
11:17 32.78 32.78 32.72 32.72 10.2K
11:18 32.72 32.81 32.69 32.78 20.4K
11:19 32.78 32.78 32.75 32.75 14.0K
11:20 32.70 32.71 32.66 32.66 27.9K
11:21 32.65 32.75 32.64 32.74 18.1K
11:22 32.75 32.76 32.69 32.69 16.1K
11:23 32.76 32.81 32.75 32.81 6.8K
11:24 32.81 32.82 32.75 32.80 8.7K
11:25 32.79 32.79 32.77 32.77 4.9K
11:26 32.78 32.78 32.78 32.78 3.3K
11:27 32.76 32.76 32.67 32.67 14.3K
11:28 32.68 32.70 32.67 32.67 8.9K
11:29 32.66 32.68 32.65 32.65 4.0K
11:30 32.67 32.67 32.64 32.64 4.9K
11:31 32.63 32.66 32.62 32.62 12.3K
11:32 32.63 32.67 32.63 32.67 4.7K
11:33 32.67 32.69 32.67 32.69 2.0K
11:34 32.69 32.69 32.69 32.69 1.6K
11:35 32.69 32.75 32.67 32.74 8.1K
11:36 32.74 32.77 32.74 32.77 2.5K
11:37 32.77 32.77 32.69 32.71 33.2K
11:38 32.71 32.72 32.68 32.68 19.1K
11:39 32.68 32.73 32.68 32.73 17.3K
11:40 32.72 32.78 32.72 32.75 7.6K
11:41 32.76 32.76 32.76 32.76 1.2K
11:42 32.76 32.76 32.73 32.73 4.6K
11:43 32.77 32.82 32.77 32.82 5.9K
11:44 32.82 32.83 32.82 32.83 2.2K
11:45 32.82 32.87 32.82 32.87 6.7K
11:46 32.86 32.86 32.83 32.83 4.2K
11:47 32.84 32.86 32.84 32.86 3.6K
11:48 32.85 32.87 32.84 32.87 2.8K
11:49 32.87 32.89 32.86 32.86 5.5K
11:50 32.85 32.85 32.80 32.80 7.2K
11:51 32.79 32.79 32.73 32.77 8.9K
11:52 32.78 32.84 32.78 32.84 3.1K
11:53 32.85 32.85 32.85 32.85 0.6K
11:54 32.85 32.85 32.85 32.85 0.8K
11:55 32.82 32.82 32.81 32.81 3.7K
11:56 32.81 32.81 32.80 32.81 5.5K
11:57 32.81 32.82 32.81 32.81 1.6K
11:58 32.79 32.79 32.78 32.78 2.7K
11:59 32.78 32.78 32.74 32.74 13.5K
12:00 32.74 32.81 32.74 32.75 6.3K
12:01 32.77 32.78 32.76 32.78 4.8K
12:02 32.81 32.81 32.81 32.81 2.3K
12:03 32.81 32.81 32.81 32.81 0.5K
12:04 32.77 32.78 32.77 32.78 7.5K
12:05 32.76 32.76 32.76 32.76 2.2K
12:06 32.75 32.75 32.72 32.72 9.1K
12:07 32.73 32.73 32.72 32.73 2.0K
12:08 32.71 32.71 32.69 32.69 4.0K
12:09 32.67 32.69 32.65 32.69 5.5K
12:10 32.69 32.69 32.66 32.66 2.3K
12:11 32.67 32.67 32.66 32.66 4.3K
12:12 32.66 32.71 32.66 32.71 3.4K
12:13 32.71 32.73 32.71 32.72 2.8K
12:14 32.70 32.72 32.70 32.71 1.0K
12:15 32.66 32.66 32.66 32.66 3.6K
12:16 32.62 32.70 32.61 32.70 7.9K
12:17 32.72 32.72 32.67 32.70 2.6K
12:18 32.65 32.68 32.63 32.68 6.9K
12:19 32.70 32.70 32.66 32.66 1.0K
12:20 32.65 32.70 32.65 32.70 0.4K
12:21 32.65 32.71 32.65 32.68 2.7K
12:22 32.69 32.71 32.65 32.65 5.2K
12:23 32.64 32.64 32.61 32.63 4.5K
12:24 32.63 32.63 32.61 32.61 1.5K
12:25 32.63 32.63 32.61 32.61 1.6K
12:26 32.62 32.64 32.62 32.64 6.8K
12:27 32.63 32.63 32.63 32.63 0.5K
12:28 32.59 32.62 32.58 32.58 15.3K
12:29 32.57 32.60 32.57 32.60 4.0K
12:30 32.60 32.62 32.60 32.62 4.9K
12:31 32.62 32.62 32.59 32.59 2.6K
12:32 32.59 32.59 32.57 32.58 4.3K
12:33 32.58 32.58 32.56 32.58 0.9K
12:34 32.58 32.58 32.58 32.58 1.0K
12:35 32.58 32.61 32.58 32.59 0.9K
12:36 32.60 32.60 32.56 32.57 4.6K
12:37 32.57 32.58 32.56 32.56 3.1K
12:38 32.58 32.58 32.55 32.57 3.4K
12:39 32.58 32.58 32.58 32.58 1.0K
12:40 32.58 32.60 32.58 32.60 6.5K
12:41 32.60 32.60 32.58 32.58 1.8K
12:42 32.62 32.65 32.62 32.65 11.4K
12:43 32.64 32.64 32.63 32.64 0.9K
12:44 32.64 32.67 32.62 32.67 8.0K
12:45 32.67 32.67 32.65 32.65 1.4K
12:46 32.64 32.64 32.64 32.64 5.0K
12:47 32.67 32.73 32.67 32.73 11.1K
12:48 32.74 32.74 32.74 32.74 1.0K
12:49 32.73 32.74 32.73 32.73 3.2K
12:50 32.73 32.73 32.72 32.73 6.5K
12:51 32.75 32.75 32.73 32.73 0.7K
12:52 32.73 32.75 32.73 32.74 6.6K
12:53 32.75 32.77 32.75 32.77 2.8K
12:54 32.76 32.77 32.76 32.77 1.3K
12:55 32.77 32.78 32.77 32.78 2.4K
12:56 32.78 32.78 32.77 32.77 4.6K
12:57 32.77 32.77 32.76 32.76 4.7K
12:58 32.76 32.77 32.76 32.77 4.2K
12:59 32.77 32.77 32.77 32.77 2.4K
13:00 32.77 32.78 32.76 32.78 4.3K
13:01 32.78 32.78 32.76 32.77 6.2K
13:02 32.76 32.76 32.76 32.76 4.9K
13:03 32.77 32.81 32.77 32.81 9.2K
13:04 32.81 32.81 32.81 32.81 1.9K
13:05 32.81 32.81 32.81 32.81 1.2K
13:06 32.82 32.91 32.82 32.91 8.5K
13:07 32.91 32.95 32.91 32.95 7.3K
13:08 32.96 32.98 32.94 32.98 14.8K
13:09 32.97 32.97 32.97 32.97 6.7K
13:10 32.90 32.91 32.87 32.91 8.0K
13:11 32.89 32.89 32.86 32.86 3.5K
13:12 32.88 32.88 32.85 32.87 2.3K
13:13 32.88 32.88 32.88 32.88 1.6K
13:14 32.88 32.88 32.88 32.88 0.7K
13:15 32.88 32.90 32.88 32.88 6.9K
13:16 32.87 32.87 32.85 32.85 3.8K
13:17 32.83 32.84 32.83 32.83 3.4K
13:18 32.85 32.85 32.83 32.84 3.5K
13:19 32.86 32.92 32.86 32.91 8.7K
13:20 32.90 32.90 32.90 32.90 0.5K
13:21 32.90 32.90 32.83 32.83 3.5K
13:22 32.83 32.85 32.82 32.85 3.6K
13:23 32.85 32.85 32.84 32.84 3.3K
13:24 32.85 32.88 32.85 32.88 5.1K
13:25 32.92 32.94 32.92 32.94 2.5K
13:26 32.94 32.94 32.94 32.94 0.3K
13:27 32.94 32.98 32.94 32.94 2.5K
13:28 32.90 32.97 32.90 32.90 1.5K
13:29 32.98 32.98 32.94 32.95 1.4K
13:30 32.94 32.96 32.94 32.96 4.9K
13:31 32.96 32.99 32.96 32.97 2.5K
13:32 32.94 32.94 32.93 32.92 7.6K
13:33 32.94 32.94 32.94 32.94 4.4K
13:34 32.94 32.94 32.94 32.94 0.4K
13:35 32.91 32.91 32.90 32.91 2.5K
13:36 32.92 32.92 32.92 32.92 2.6K
13:37 32.91 32.96 32.91 32.95 4.8K
13:38 32.95 32.96 32.95 32.95 3.9K
13:39 32.95 32.97 32.95 32.96 3.3K
13:40 32.96 33.00 32.96 32.99 4.7K
13:41 33.00 33.00 32.98 32.98 1.8K
13:42 32.99 33.02 32.99 33.02 5.9K
13:43 33.03 33.03 33.03 33.03 0.8K
13:44 33.01 33.03 33.00 33.00 3.6K
13:45 33.04 33.04 33.02 33.02 1.0K
13:46 33.02 33.02 33.00 33.02 10.0K
13:47 33.01 33.02 33.01 33.02 0.7K
13:48 33.02 33.04 33.02 33.04 3.5K
13:49 33.05 33.06 33.05 33.05 1.9K
13:50 33.05 33.07 33.05 33.07 0.7K
13:51 33.07 33.07 33.00 33.00 8.0K
13:52 33.00 33.02 33.00 33.02 4.3K
13:53 33.01 33.01 33.00 33.01 1.4K
13:54 33.02 33.02 33.02 33.02 2.2K
13:55 33.00 33.00 33.00 33.00 7.8K
13:56 33.03 33.03 33.03 33.03 4.8K
13:57 33.03 33.03 33.03 33.03 0.5K
13:58 33.03 33.03 33.00 33.00 0.8K
13:59 33.00 33.03 33.00 33.03 6.4K
14:00 33.04 33.04 33.04 33.03 1.5K
14:01 33.05 33.05 33.05 33.05 0.1K
14:02 33.06 33.06 33.02 33.02 2.0K
14:03 33.04 33.05 33.02 33.05 3.8K
14:04 33.06 33.06 33.05 33.05 4.8K
14:05 33.03 33.03 33.00 33.00 7.0K
14:06 33.00 33.00 33.00 32.99 1.4K
14:07 33.00 33.03 33.00 33.03 5.2K
14:08 33.03 33.03 32.95 32.96 3.9K
14:09 32.96 32.97 32.96 32.97 3.7K
14:10 32.96 32.98 32.96 32.98 3.7K
14:12 32.98 32.98 32.98 32.98 2.9K
14:13 32.97 32.97 32.92 32.92 3.4K
14:14 32.93 32.93 32.91 32.91 3.0K
14:15 32.90 32.97 32.90 32.97 9.0K
14:16 32.98 32.98 32.98 32.98 0.2K
14:17 32.98 32.98 32.97 32.97 2.6K
14:18 32.98 32.98 32.96 32.96 2.6K
14:19 32.96 32.98 32.96 32.98 1.8K
14:20 32.99 33.01 32.99 32.99 6.2K
14:21 32.99 32.99 32.99 32.99 1.3K
14:22 33.01 33.02 32.99 33.02 2.8K
14:23 33.02 33.02 33.01 33.01 1.8K
14:24 33.00 33.01 32.98 32.99 7.4K
14:25 32.99 33.00 32.99 32.99 6.1K
14:26 32.99 32.99 32.99 32.99 1.6K
14:27 32.98 32.98 32.97 32.97 3.6K
14:28 32.97 33.02 32.97 33.02 9.2K
14:29 33.03 33.03 33.02 33.02 1.2K
14:30 33.00 33.00 33.00 32.99 2.7K
14:31 33.00 33.00 33.00 32.99 1.4K
14:32 33.00 33.02 33.00 33.02 3.9K
14:33 33.03 33.06 33.00 33.00 7.8K
14:34 33.02 33.02 33.01 33.01 2.8K
14:35 33.00 33.00 33.00 33.00 3.2K
14:36 33.00 33.02 32.98 33.01 3.7K
14:37 33.05 33.06 33.05 33.05 21.8K
14:38 33.05 33.05 33.05 33.05 0.6K
14:39 33.03 33.06 33.03 33.06 0.8K
14:40 33.04 33.05 33.02 33.02 7.3K
14:41 33.04 33.04 33.04 33.04 0.9K
14:42 33.04 33.09 33.02 33.09 7.8K
14:43 33.16 33.16 33.16 33.16 1.2K
14:44 33.17 33.20 33.16 33.20 2.4K
14:45 33.21 33.21 33.21 33.21 0.5K
14:46 33.17 33.17 33.17 33.17 4.1K
14:47 33.16 33.18 33.16 33.17 2.8K
14:48 33.18 33.18 33.15 33.15 3.1K
14:49 33.16 33.16 33.15 33.15 3.8K
14:50 33.13 33.13 33.13 33.13 0.4K
14:51 33.13 33.13 33.11 33.11 4.3K
14:52 33.11 33.12 33.11 33.12 3.5K
14:53 33.12 33.12 33.11 33.11 2.5K
14:54 33.11 33.11 33.08 33.08 2.4K
14:55 33.08 33.10 33.08 33.10 9.6K
14:56 33.13 33.13 33.11 33.10 1.0K
14:57 33.11 33.13 33.11 33.13 1.4K
14:58 33.13 33.13 33.10 33.10 9.6K
14:59 33.09 33.09 33.07 33.07 2.4K
15:00 33.08 33.12 33.05 33.12 11.5K
15:01 33.10 33.10 33.08 33.09 2.8K
15:02 33.12 33.12 33.11 33.12 1.1K
15:03 33.10 33.10 33.10 33.10 2.7K
15:04 33.11 33.12 33.11 33.12 2.3K
15:05 33.11 33.12 33.11 33.10 3.8K
15:06 33.11 33.14 33.11 33.14 4.3K
15:07 33.12 33.14 33.11 33.14 6.3K
15:08 33.14 33.14 33.13 33.13 0.9K
15:09 33.14 33.14 33.12 33.12 1.6K
15:10 33.13 33.13 33.13 33.13 4.3K
15:11 33.13 33.14 33.13 33.14 3.6K
15:12 33.15 33.16 33.15 33.16 1.8K
15:13 33.16 33.18 33.15 33.17 5.9K
15:14 33.17 33.18 33.17 33.18 1.3K
15:15 33.17 33.17 33.17 33.17 2.6K
15:16 33.18 33.18 33.18 33.18 3.8K
15:17 33.19 33.20 33.19 33.19 4.6K
15:18 33.19 33.19 33.19 33.19 1.5K
15:19 33.22 33.22 33.22 33.22 5.7K
15:20 33.22 33.22 33.22 33.22 3.3K
15:21 33.22 33.23 33.21 33.23 7.7K
15:22 33.24 33.24 33.23 33.23 4.6K
15:23 33.21 33.23 33.21 33.23 0.8K
15:24 33.22 33.27 33.22 33.25 5.6K
15:25 33.27 33.29 33.24 33.27 2.3K
15:26 33.27 33.27 33.23 33.23 15.6K
15:27 33.23 33.25 33.23 33.25 4.7K
15:28 33.25 33.25 33.24 33.24 1.8K
15:29 33.25 33.25 33.24 33.25 2.6K
15:30 33.25 33.26 33.25 33.26 3.3K
15:31 33.25 33.25 33.25 33.25 3.3K
15:32 33.25 33.28 33.25 33.28 3.7K
15:33 33.28 33.28 33.26 33.28 1.9K
15:34 33.26 33.28 33.26 33.27 13.1K
15:35 33.27 33.28 33.24 33.24 6.8K
15:36 33.25 33.25 33.24 33.25 1.2K
15:37 33.24 33.24 33.24 33.24 1.5K
15:38 33.24 33.26 33.24 33.26 7.7K
15:39 33.26 33.26 33.21 33.21 7.8K
15:40 33.22 33.24 33.22 33.24 3.5K
15:41 33.24 33.25 33.24 33.24 2.8K
15:42 33.24 33.24 33.23 33.23 7.3K
15:43 33.24 33.27 33.24 33.24 11.2K
15:44 33.24 33.26 33.24 33.26 5.6K
15:45 33.27 33.27 33.25 33.25 6.1K
15:46 33.22 33.22 33.19 33.20 4.9K
15:47 33.21 33.21 33.20 33.21 2.8K
15:48 33.20 33.20 33.19 33.20 8.4K
15:49 33.20 33.21 33.20 33.20 3.1K
15:50 33.20 33.26 33.19 33.24 29.3K
15:51 33.25 33.25 33.24 33.24 4.6K
15:52 33.23 33.28 33.23 33.26 31.1K
15:53 33.26 33.27 33.25 33.26 8.5K
15:54 33.25 33.25 33.20 33.20 21.6K
15:55 33.18 33.23 33.18 33.20 22.3K
15:56 33.20 33.23 33.20 33.23 29.6K
15:57 33.23 33.26 33.23 33.26 31.5K
15:58 33.28 33.28 33.25 33.26 38.4K
15:59 33.26 33.29 33.26 33.28 296.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available