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 33.28 33.28 33.20 33.21 40.2K
09:31 33.21 33.31 33.20 33.21 49.0K
09:32 33.29 33.29 32.61 32.61 27.7K
09:33 32.61 32.81 32.61 32.81 3.6K
09:34 32.81 32.93 32.81 32.82 7.5K
09:35 32.82 32.83 32.82 32.83 2.8K
09:36 32.84 32.84 32.84 32.84 13.2K
09:37 32.84 32.85 32.76 32.80 18.9K
09:38 32.82 32.99 32.80 32.99 6.8K
09:39 32.97 33.12 32.97 33.00 16.0K
09:40 33.04 33.23 33.04 33.23 8.3K
09:41 33.16 33.16 33.08 33.08 6.5K
09:42 33.19 33.19 33.13 33.13 10.8K
09:43 33.16 33.23 33.16 33.23 10.1K
09:44 33.23 33.24 33.20 33.20 5.5K
09:45 33.26 33.34 33.26 33.31 9.0K
09:46 33.35 33.47 33.27 33.27 28.1K
09:47 33.28 33.28 33.28 33.28 1.8K
09:48 33.42 33.42 33.42 33.42 0.3K
09:49 33.42 33.42 33.24 33.30 9.7K
09:50 33.30 33.30 33.30 33.30 1.5K
09:51 33.27 33.33 33.27 33.33 4.3K
09:52 33.31 33.40 33.31 33.35 39.9K
09:53 33.34 33.51 33.34 33.49 11.1K
09:54 33.50 33.51 33.44 33.46 3.9K
09:55 33.48 33.48 33.42 33.42 12.5K
09:56 33.47 33.48 33.39 33.48 6.7K
09:57 33.52 33.55 33.46 33.46 20.4K
09:58 33.53 33.54 33.50 33.54 4.7K
09:59 33.52 33.52 33.42 33.42 6.5K
10:00 33.43 33.43 33.35 33.39 9.1K
10:01 33.39 33.39 33.35 33.37 16.8K
10:02 33.39 33.40 33.31 33.35 5.7K
10:03 33.31 33.38 33.31 33.37 10.8K
10:04 33.39 33.39 33.39 33.39 7.7K
10:05 33.40 33.40 33.35 33.35 5.2K
10:06 33.35 33.38 33.31 33.37 5.8K
10:07 33.42 33.46 33.39 33.46 16.9K
10:08 33.46 33.46 33.46 33.46 2.1K
10:09 33.44 33.48 33.44 33.48 3.5K
10:10 33.50 33.61 33.50 33.61 16.7K
10:11 33.62 33.63 33.60 33.63 6.4K
10:12 33.58 33.60 33.58 33.60 9.9K
10:13 33.60 33.62 33.60 33.60 2.1K
10:14 33.60 33.60 33.55 33.55 7.5K
10:15 33.56 33.58 33.54 33.54 6.4K
10:16 33.55 33.60 33.55 33.59 4.1K
10:17 33.62 33.62 33.54 33.54 6.5K
10:18 33.52 33.54 33.52 33.53 1.8K
10:19 33.54 33.54 33.54 33.53 0.6K
10:20 33.55 33.57 33.54 33.55 9.5K
10:21 33.53 33.60 33.52 33.60 3.6K
10:22 33.59 33.61 33.57 33.58 5.7K
10:23 33.56 33.58 33.56 33.58 0.9K
10:24 33.58 33.58 33.56 33.56 5.4K
10:25 33.58 33.61 33.58 33.60 7.1K
10:26 33.60 33.60 33.55 33.57 8.7K
10:27 33.59 33.66 33.57 33.57 23.9K
10:29 33.61 33.61 33.60 33.61 2.0K
10:30 33.62 33.62 33.60 33.60 5.4K
10:31 33.60 33.60 33.58 33.59 3.7K
10:32 33.61 33.61 33.60 33.61 3.1K
10:33 33.62 33.64 33.62 33.63 4.8K
10:34 33.62 33.62 33.56 33.57 7.2K
10:35 33.55 33.61 33.55 33.61 4.6K
10:36 33.63 33.66 33.63 33.66 8.0K
10:37 33.62 33.62 33.61 33.61 5.5K
10:38 33.61 33.61 33.54 33.53 5.5K
10:39 33.47 33.47 33.43 33.42 4.7K
10:40 33.45 33.50 33.45 33.50 6.6K
10:41 33.48 33.48 33.48 33.48 4.4K
10:42 33.41 33.41 33.32 33.32 9.0K
10:43 33.33 33.33 33.23 33.26 2.8K
10:45 33.24 33.27 33.24 33.27 3.0K
10:46 33.26 33.27 33.26 33.27 4.6K
10:47 33.26 33.26 33.20 33.23 10.2K
10:48 33.20 33.20 33.20 33.20 2.9K
10:49 33.20 33.20 33.20 33.20 0.7K
10:50 33.20 33.23 33.20 33.22 7.7K
10:51 33.22 33.24 33.22 33.24 3.0K
10:53 33.26 33.29 33.26 33.28 1.8K
10:54 33.26 33.27 33.26 33.27 5.6K
10:55 33.27 33.33 33.27 33.33 16.2K
10:56 33.29 33.29 33.29 33.29 5.4K
10:57 33.28 33.31 33.27 33.27 17.0K
10:58 33.29 33.32 33.29 33.32 1.1K
10:59 33.32 33.34 33.30 33.30 17.1K
11:00 33.33 33.33 33.33 33.33 5.1K
11:01 33.29 33.29 33.29 33.28 5.5K
11:02 33.29 33.31 33.29 33.31 15.1K
11:03 33.31 33.31 33.26 33.27 4.5K
11:04 33.28 33.28 33.28 33.28 0.5K
11:05 33.30 33.34 33.30 33.34 3.2K
11:06 33.35 33.36 33.31 33.31 8.6K
11:08 33.31 33.33 33.31 33.33 2.1K
11:09 33.33 33.34 33.33 33.33 1.6K
11:10 33.34 33.39 33.33 33.34 31.1K
11:11 33.34 33.34 33.31 33.31 3.2K
11:12 33.28 33.28 33.22 33.22 4.2K
11:13 33.22 33.24 33.22 33.24 1.8K
11:14 33.26 33.27 33.26 33.27 2.1K
11:15 33.27 33.28 33.25 33.27 10.9K
11:16 33.27 33.27 33.27 33.27 1.8K
11:17 33.28 33.29 33.27 33.29 6.1K
11:18 33.30 33.30 33.30 33.30 0.5K
11:19 33.30 33.30 33.30 33.30 1.2K
11:20 33.31 33.32 33.31 33.32 1.5K
11:21 33.38 33.38 33.37 33.38 4.3K
11:22 33.38 33.38 33.36 33.38 2.8K
11:23 33.36 33.36 33.36 33.36 1.6K
11:24 33.36 33.42 33.34 33.42 13.6K
11:26 33.43 33.43 33.41 33.42 3.9K
11:27 33.42 33.42 33.42 33.42 0.1K
11:28 33.42 33.44 33.42 33.44 3.0K
11:29 33.43 33.43 33.39 33.39 3.6K
11:30 33.40 33.40 33.40 33.40 1.4K
11:31 33.41 33.45 33.41 33.45 4.4K
11:32 33.43 33.43 33.43 33.42 1.4K
11:33 33.43 33.43 33.43 33.43 0.6K
11:34 33.43 33.43 33.43 33.43 1.8K
11:35 33.43 33.43 33.43 33.43 1.8K
11:36 33.42 33.46 33.42 33.46 4.5K
11:37 33.45 33.45 33.39 33.39 5.7K
11:38 33.40 33.41 33.40 33.41 1.3K
11:39 33.40 33.40 33.40 33.40 1.2K
11:40 33.40 33.40 33.40 33.40 1.4K
11:41 33.40 33.40 33.40 33.40 0.2K
11:42 33.40 33.40 33.35 33.35 4.4K
11:43 33.35 33.35 33.35 33.35 1.2K
11:44 33.35 33.35 33.35 33.35 2.4K
11:45 33.35 33.35 33.35 33.35 0.7K
11:46 33.35 33.35 33.35 33.35 1.9K
11:47 33.37 33.37 33.36 33.36 2.9K
11:48 33.36 33.36 33.36 33.36 0.5K
11:49 33.36 33.36 33.30 33.30 8.4K
11:50 33.29 33.29 33.29 33.29 0.8K
11:51 33.29 33.35 33.29 33.35 5.0K
11:53 33.35 33.37 33.35 33.37 1.4K
11:54 33.37 33.37 33.37 33.37 0.5K
11:55 33.37 33.38 33.37 33.38 1.6K
11:56 33.38 33.38 33.36 33.36 2.4K
11:57 33.37 33.39 33.37 33.39 2.5K
11:58 33.37 33.37 33.36 33.36 0.7K
11:59 33.35 33.38 33.35 33.38 0.6K
12:00 33.38 33.38 33.38 33.38 0.9K
12:01 33.38 33.39 33.38 33.39 2.6K
12:02 33.38 33.39 33.37 33.37 6.9K
12:03 33.36 33.38 33.36 33.38 0.6K
12:04 33.34 33.34 33.32 33.34 3.3K
12:05 33.36 33.37 33.36 33.36 2.5K
12:06 33.36 33.36 33.35 33.35 2.4K
12:07 33.34 33.34 33.34 33.34 0.8K
12:08 33.34 33.36 33.32 33.32 13.8K
12:09 33.32 33.32 33.32 33.32 0.9K
12:10 33.31 33.31 33.31 33.31 4.0K
12:11 33.32 33.32 33.32 33.32 0.7K
12:12 33.31 33.31 33.28 33.28 3.4K
12:13 33.27 33.27 33.27 33.27 0.2K
12:14 33.28 33.28 33.28 33.28 0.3K
12:15 33.26 33.27 33.26 33.27 0.8K
12:16 33.27 33.27 33.25 33.27 7.8K
12:17 33.28 33.28 33.28 33.28 1.4K
12:18 33.28 33.28 33.28 33.28 0.5K
12:19 33.28 33.28 33.26 33.26 4.3K
12:20 33.27 33.28 33.27 33.28 17.1K
12:21 33.29 33.29 33.27 33.27 3.6K
12:22 33.27 33.29 33.27 33.28 15.8K
12:23 33.29 33.29 33.29 33.29 2.0K
12:24 33.29 33.29 33.24 33.24 5.9K
12:25 33.24 33.24 33.24 33.24 0.6K
12:26 33.24 33.24 33.24 33.24 0.4K
12:27 33.24 33.26 33.24 33.24 9.5K
12:28 33.27 33.28 33.27 33.28 4.1K
12:29 33.27 33.27 33.19 33.19 9.0K
12:30 33.18 33.23 33.18 33.23 13.5K
12:31 33.23 33.27 33.23 33.27 3.6K
12:32 33.27 33.27 33.27 33.27 0.2K
12:33 33.27 33.27 33.27 33.27 0.9K
12:34 33.27 33.27 33.27 33.27 1.8K
12:35 33.23 33.23 33.23 33.23 2.7K
12:36 33.23 33.23 33.23 33.23 0.8K
12:37 33.23 33.23 33.23 33.23 1.0K
12:38 33.23 33.25 33.19 33.19 11.4K
12:40 33.20 33.22 33.20 33.21 11.0K
12:41 33.21 33.23 33.21 33.23 3.8K
12:42 33.20 33.21 33.20 33.21 11.3K
12:43 33.21 33.21 33.20 33.20 2.4K
12:44 33.18 33.18 33.18 33.17 3.0K
12:45 33.15 33.15 33.15 33.15 1.1K
12:46 33.14 33.15 33.14 33.15 2.5K
12:47 33.15 33.15 33.15 33.15 1.0K
12:48 33.13 33.15 33.13 33.15 2.1K
12:49 33.16 33.20 33.16 33.18 2.6K
12:50 33.20 33.20 33.20 33.20 10.5K
12:51 33.20 33.24 33.20 33.24 2.3K
12:52 33.23 33.25 33.23 33.25 2.0K
12:53 33.23 33.23 33.23 33.23 2.5K
12:54 33.23 33.23 33.23 33.23 1.7K
12:55 33.24 33.24 33.22 33.22 3.8K
12:56 33.21 33.21 33.21 33.21 0.4K
12:57 33.22 33.22 33.21 33.21 2.5K
12:59 33.21 33.21 33.17 33.18 4.1K
13:00 33.18 33.21 33.18 33.21 2.0K
13:01 33.21 33.21 33.21 33.21 1.4K
13:02 33.21 33.21 33.21 33.21 1.7K
13:03 33.20 33.20 33.14 33.14 6.5K
13:04 33.15 33.15 33.13 33.13 12.4K
13:05 33.15 33.16 33.14 33.14 2.5K
13:06 33.14 33.14 33.14 33.14 0.6K
13:08 33.14 33.16 33.14 33.16 1.6K
13:09 33.16 33.16 33.15 33.16 1.4K
13:10 33.16 33.17 33.16 33.16 1.4K
13:11 33.16 33.19 33.16 33.17 17.3K
13:12 33.13 33.13 33.06 33.06 4.0K
13:13 33.07 33.08 33.07 33.08 7.9K
13:14 33.11 33.11 33.11 33.10 2.1K
13:15 33.10 33.13 33.10 33.12 1.7K
13:16 33.09 33.09 33.08 33.08 2.6K
13:17 33.08 33.09 33.07 33.07 3.5K
13:18 33.09 33.09 33.09 33.09 0.8K
13:19 33.08 33.08 33.07 33.07 2.5K
13:20 33.06 33.06 33.06 33.06 0.8K
13:21 33.08 33.08 33.08 33.08 2.0K
13:22 33.08 33.08 33.08 33.08 2.5K
13:23 33.08 33.08 33.08 33.08 0.7K
13:24 33.08 33.09 33.08 33.09 2.2K
13:26 33.09 33.10 33.09 33.10 2.4K
13:27 33.09 33.09 33.09 33.09 0.8K
13:28 33.09 33.09 33.09 33.09 0.3K
13:29 33.09 33.09 33.07 33.07 5.6K
13:31 33.09 33.09 33.09 33.09 1.7K
13:33 33.09 33.10 33.09 33.10 14.6K
13:34 33.12 33.12 33.12 33.12 0.5K
13:35 33.12 33.12 33.12 33.12 1.4K
13:36 33.14 33.16 33.14 33.16 14.6K
13:37 33.15 33.15 33.14 33.14 5.9K
13:38 33.14 33.14 33.14 33.14 0.3K
13:39 33.14 33.14 33.14 33.14 0.7K
13:40 33.13 33.13 33.13 33.13 2.1K
13:42 33.12 33.12 33.12 33.12 1.2K
13:43 33.14 33.14 33.12 33.12 7.4K
13:44 33.12 33.14 33.12 33.13 2.2K
13:45 33.16 33.16 33.16 33.16 2.4K
13:46 33.16 33.16 33.16 33.16 0.7K
13:47 33.17 33.20 33.16 33.16 11.6K
13:48 33.17 33.17 33.16 33.16 1.1K
13:49 33.15 33.15 33.12 33.12 7.6K
13:51 33.11 33.11 33.11 33.11 1.4K
13:52 33.08 33.09 33.08 33.09 11.5K
13:53 33.09 33.09 33.09 33.09 1.0K
13:54 33.11 33.11 33.11 33.11 3.0K
13:55 33.11 33.11 33.11 33.11 0.8K
13:56 33.11 33.12 33.11 33.12 1.5K
13:57 33.11 33.11 33.10 33.10 2.6K
13:58 33.10 33.11 33.10 33.11 2.4K
13:59 33.11 33.11 33.10 33.10 3.0K
14:01 33.09 33.09 33.09 33.09 2.6K
14:02 33.08 33.08 33.08 33.08 1.2K
14:03 33.08 33.10 33.08 33.09 3.5K
14:04 33.11 33.11 33.11 33.10 3.8K
14:05 33.11 33.11 33.11 33.10 4.9K
14:06 33.10 33.10 33.09 33.10 0.8K
14:07 33.10 33.11 33.10 33.11 1.7K
14:08 33.11 33.12 33.11 33.12 1.0K
14:09 33.12 33.13 33.12 33.13 2.0K
14:10 33.12 33.12 33.12 33.12 0.5K
14:11 33.11 33.12 33.11 33.12 0.9K
14:12 33.12 33.12 33.11 33.11 1.2K
14:13 33.12 33.12 33.12 33.12 0.8K
14:14 33.10 33.11 33.10 33.10 7.5K
14:15 33.08 33.08 33.05 33.05 4.7K
14:17 33.06 33.06 33.04 33.04 1.1K
14:18 33.04 33.04 33.01 33.02 3.8K
14:19 33.02 33.03 33.02 33.03 2.6K
14:20 33.04 33.04 33.04 33.03 1.2K
14:21 33.07 33.07 33.06 33.06 2.4K
14:22 33.06 33.06 33.05 33.05 1.4K
14:23 33.05 33.07 33.05 33.07 0.9K
14:24 33.04 33.04 33.03 33.03 2.2K
14:25 33.03 33.03 33.03 33.03 1.5K
14:26 33.02 33.02 33.01 33.01 2.3K
14:27 33.02 33.03 33.02 33.03 0.4K
14:28 33.01 33.01 32.99 32.99 23.0K
14:29 33.02 33.02 33.02 33.02 0.1K
14:30 33.01 33.02 33.00 33.00 1.5K
14:31 32.97 33.00 32.97 33.00 3.1K
14:32 33.02 33.05 33.02 33.05 4.9K
14:33 33.05 33.05 33.05 33.05 1.4K
14:35 33.03 33.03 33.03 33.03 1.3K
14:36 33.03 33.05 33.03 33.05 2.3K
14:37 33.03 33.04 33.03 33.04 2.4K
14:38 33.04 33.04 33.04 33.04 2.3K
14:39 33.04 33.04 33.04 33.04 1.0K
14:40 33.04 33.04 33.03 33.03 2.7K
14:42 33.02 33.03 33.02 33.03 1.7K
14:43 33.05 33.05 33.05 33.05 2.2K
14:44 33.05 33.07 33.04 33.05 4.1K
14:45 33.06 33.06 33.06 33.06 0.4K
14:46 33.04 33.04 33.04 33.04 0.3K
14:47 33.02 33.02 33.01 33.01 1.6K
14:48 33.01 33.02 32.99 33.02 9.0K
14:49 33.01 33.01 33.01 33.01 0.9K
14:50 33.03 33.03 33.03 33.03 1.4K
14:51 32.99 32.99 32.99 32.99 0.2K
14:52 32.99 33.02 32.99 33.02 1.4K
14:53 32.98 32.99 32.98 32.99 3.7K
14:54 32.99 32.99 32.99 32.99 0.8K
14:55 33.00 33.01 33.00 33.01 1.5K
14:56 33.01 33.02 32.99 32.99 4.4K
14:57 33.00 33.02 33.00 33.00 1.9K
14:58 33.00 33.02 33.00 33.02 0.9K
14:59 33.01 33.01 33.01 33.01 4.0K
15:00 33.00 33.03 33.00 33.03 4.0K
15:01 33.03 33.04 33.03 33.04 3.3K
15:02 33.04 33.04 33.04 33.03 2.2K
15:03 33.04 33.05 33.02 33.02 3.6K
15:04 33.03 33.03 33.02 33.02 1.4K
15:05 33.02 33.02 33.02 33.02 1.6K
15:06 33.02 33.02 33.01 33.01 1.4K
15:07 33.02 33.04 33.02 33.04 3.6K
15:08 33.05 33.05 33.04 33.04 0.7K
15:09 33.04 33.05 33.04 33.05 2.8K
15:10 33.08 33.08 33.07 33.07 2.5K
15:11 33.07 33.08 33.06 33.06 5.6K
15:12 33.05 33.05 33.04 33.03 6.3K
15:14 33.03 33.04 33.03 33.04 5.9K
15:15 33.07 33.07 33.07 33.07 3.5K
15:16 33.13 33.13 33.09 33.10 18.3K
15:17 33.12 33.12 33.11 33.11 2.0K
15:18 33.11 33.11 33.10 33.11 1.3K
15:19 33.11 33.11 33.10 33.10 9.6K
15:20 33.11 33.12 33.09 33.10 4.6K
15:21 33.10 33.11 33.09 33.10 13.7K
15:22 33.10 33.10 33.10 33.10 2.0K
15:23 33.09 33.10 33.09 33.10 0.7K
15:24 33.11 33.11 33.07 33.07 5.9K
15:25 33.06 33.07 33.06 33.07 5.0K
15:26 33.07 33.07 33.07 33.07 0.7K
15:27 33.07 33.07 33.07 33.07 1.6K
15:28 33.07 33.09 33.06 33.08 3.8K
15:29 33.09 33.09 33.06 33.06 2.0K
15:30 33.06 33.08 33.06 33.08 7.5K
15:31 33.08 33.08 33.04 33.04 9.2K
15:32 33.04 33.04 33.04 33.04 0.7K
15:33 33.04 33.04 33.03 33.03 1.0K
15:34 33.03 33.04 33.03 33.04 4.5K
15:35 33.04 33.04 33.02 33.02 5.7K
15:36 33.01 33.01 33.00 33.00 2.6K
15:37 32.99 33.07 32.99 33.05 14.5K
15:38 33.05 33.05 33.03 33.04 4.0K
15:39 33.05 33.05 33.04 33.05 2.1K
15:40 33.07 33.10 33.07 33.09 16.9K
15:41 33.09 33.09 33.06 33.06 2.6K
15:42 33.05 33.06 33.03 33.05 5.2K
15:43 33.03 33.03 33.02 33.02 3.7K
15:44 33.02 33.02 33.02 33.02 1.9K
15:45 33.03 33.03 33.03 33.03 3.7K
15:46 33.04 33.04 33.04 33.03 0.7K
15:47 33.03 33.08 33.03 33.07 8.2K
15:48 33.07 33.07 33.04 33.03 4.2K
15:49 33.04 33.04 33.02 33.03 6.6K
15:50 33.03 33.03 33.02 33.03 3.0K
15:51 33.03 33.10 33.02 33.10 14.4K
15:52 33.11 33.11 33.09 33.09 6.7K
15:53 33.10 33.10 33.08 33.09 4.7K
15:54 33.09 33.09 33.01 33.01 11.8K
15:55 33.01 33.02 33.00 33.01 14.5K
15:56 33.01 33.03 33.00 33.01 22.7K
15:57 33.01 33.03 33.00 33.03 17.7K
15:58 33.05 33.05 33.04 33.03 23.4K
15:59 33.03 33.05 33.02 33.05 698.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available