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 33.30 33.38 33.30 33.35 10.5K
09:31 33.30 33.30 33.30 33.30 8.6K
09:32 33.39 33.39 33.30 33.30 16.1K
09:33 33.20 33.20 33.10 33.10 6.2K
09:34 33.11 33.11 32.88 32.88 10.2K
09:35 32.76 32.77 32.76 32.77 4.8K
09:36 32.80 32.80 32.79 32.79 4.3K
09:37 32.80 32.89 32.80 32.89 7.3K
09:38 32.75 32.75 32.67 32.67 8.5K
09:39 32.65 32.84 32.65 32.67 10.0K
09:40 32.68 32.68 32.68 32.68 0.9K
09:41 32.66 32.86 32.66 32.86 5.5K
09:42 32.69 32.79 32.69 32.70 3.7K
09:43 32.69 32.81 32.69 32.81 1.4K
09:44 32.72 32.78 32.72 32.78 1.2K
09:45 32.83 32.92 32.83 32.83 5.6K
09:46 32.79 32.79 32.59 32.59 12.1K
09:47 32.61 32.61 32.61 32.61 1.5K
09:48 32.63 32.66 32.46 32.52 27.7K
09:49 32.60 32.60 32.55 32.55 7.0K
09:50 32.57 32.57 32.55 32.55 1.3K
09:51 32.55 32.55 32.45 32.45 2.1K
09:52 32.46 32.46 32.46 32.46 0.4K
09:53 32.48 32.51 32.48 32.51 5.7K
09:54 32.45 32.56 32.45 32.56 10.0K
09:55 32.60 32.60 32.57 32.57 0.9K
09:56 32.58 32.63 32.58 32.63 4.8K
09:57 32.73 32.75 32.66 32.74 7.4K
09:58 32.77 32.77 32.77 32.77 1.1K
09:59 32.75 32.79 32.70 32.78 2.9K
10:00 32.80 32.81 32.80 32.81 0.7K
10:01 32.81 32.85 32.81 32.85 1.1K
10:02 32.80 32.80 32.80 32.80 0.6K
10:03 32.79 32.94 32.79 32.92 0.8K
10:04 32.80 32.80 32.80 32.80 1.3K
10:06 32.73 32.78 32.72 32.72 3.8K
10:07 32.72 32.78 32.67 32.67 0.6K
10:08 32.78 32.78 32.78 32.78 0.5K
10:09 32.84 32.84 32.70 32.70 2.5K
10:10 32.79 32.79 32.79 32.78 0.2K
10:11 32.79 32.80 32.79 32.80 0.9K
10:12 32.80 32.80 32.80 32.80 0.8K
10:13 32.82 32.82 32.82 32.82 0.9K
10:14 32.82 32.88 32.82 32.88 1.8K
10:15 32.82 32.82 32.82 32.82 0.3K
10:16 32.82 32.83 32.82 32.83 0.6K
10:17 32.82 32.82 32.81 32.81 2.0K
10:18 32.82 32.82 32.82 32.82 1.2K
10:19 32.82 32.91 32.82 32.91 3.3K
10:20 32.85 32.88 32.85 32.88 7.7K
10:23 32.81 32.81 32.81 32.81 1.9K
10:24 32.85 32.89 32.85 32.89 1.1K
10:26 32.87 32.87 32.87 32.87 1.3K
10:27 32.86 32.86 32.82 32.82 2.8K
10:28 32.84 32.84 32.84 32.84 0.2K
10:29 32.84 32.85 32.84 32.85 1.6K
10:30 32.80 32.80 32.75 32.75 2.0K
10:31 32.78 32.80 32.78 32.80 0.6K
10:32 32.75 32.75 32.75 32.75 1.3K
10:33 32.75 32.75 32.75 32.75 0.7K
10:34 32.75 32.75 32.75 32.75 0.2K
10:36 32.73 32.74 32.72 32.74 6.9K
10:37 32.75 32.75 32.75 32.75 1.3K
10:38 32.75 32.77 32.74 32.77 8.6K
10:39 32.78 32.81 32.78 32.81 12.8K
10:41 32.76 32.76 32.72 32.73 1.6K
10:42 32.73 32.76 32.73 32.76 0.7K
10:43 32.75 32.76 32.75 32.76 1.0K
10:44 32.76 32.76 32.76 32.76 0.3K
10:45 32.76 32.76 32.76 32.76 0.3K
10:46 32.76 32.78 32.76 32.77 2.2K
10:47 32.77 32.77 32.77 32.77 0.7K
10:48 32.77 32.77 32.77 32.77 0.5K
10:49 32.81 32.81 32.81 32.81 2.1K
10:50 32.86 32.89 32.86 32.89 1.1K
10:51 32.82 32.82 32.82 32.82 0.6K
10:54 32.89 32.89 32.89 32.89 1.9K
10:56 32.79 32.79 32.79 32.79 0.9K
10:57 32.75 32.75 32.75 32.75 0.2K
10:58 32.79 32.79 32.79 32.79 0.5K
10:59 32.79 32.79 32.79 32.79 1.1K
11:00 32.79 32.79 32.79 32.78 0.3K
11:01 32.79 32.79 32.79 32.79 2.0K
11:03 32.82 32.82 32.82 32.82 1.3K
11:04 32.83 32.83 32.83 32.83 0.7K
11:06 32.80 32.80 32.80 32.80 0.6K
11:07 32.75 32.75 32.75 32.74 1.4K
11:09 32.75 32.75 32.75 32.74 0.1K
11:10 32.76 32.76 32.76 32.76 1.5K
11:12 32.81 32.82 32.81 32.81 3.0K
11:15 32.84 32.84 32.84 32.84 1.8K
11:16 32.88 32.92 32.88 32.90 3.8K
11:19 32.90 32.90 32.90 32.90 0.5K
11:21 32.95 32.95 32.95 32.95 0.4K
11:23 32.94 32.96 32.94 32.96 0.7K
11:24 32.96 32.96 32.96 32.96 1.2K
11:25 32.97 32.97 32.97 32.97 0.3K
11:26 33.00 33.00 33.00 33.00 0.4K
11:27 32.97 32.97 32.97 32.97 0.5K
11:28 32.97 32.97 32.97 32.97 0.7K
11:30 32.97 32.97 32.92 32.92 3.9K
11:33 32.90 32.90 32.90 32.90 0.5K
11:35 32.89 32.91 32.89 32.91 1.4K
11:36 32.91 32.91 32.87 32.87 3.8K
11:37 32.87 32.87 32.87 32.87 0.4K
11:38 32.88 32.88 32.84 32.84 1.2K
11:40 32.83 32.83 32.78 32.78 13.8K
11:41 32.79 32.79 32.79 32.79 1.6K
11:42 32.79 32.83 32.79 32.83 0.9K
11:43 32.81 32.81 32.81 32.81 0.4K
11:45 32.73 32.73 32.73 32.73 1.4K
11:46 32.71 32.72 32.71 32.72 0.9K
11:47 32.72 32.72 32.72 32.72 0.3K
11:48 32.71 32.71 32.71 32.71 0.9K
11:49 32.73 32.73 32.63 32.66 4.7K
11:50 32.64 32.64 32.64 32.64 0.5K
11:51 32.64 32.64 32.64 32.64 1.2K
11:52 32.64 32.68 32.64 32.68 4.3K
11:53 32.68 32.68 32.68 32.68 2.7K
11:54 32.66 32.66 32.66 32.66 0.3K
11:55 32.64 32.64 32.64 32.64 0.3K
11:56 32.63 32.64 32.63 32.64 0.7K
11:57 32.66 32.66 32.66 32.66 2.3K
11:58 32.67 32.69 32.67 32.69 6.8K
12:01 32.67 32.67 32.67 32.67 1.8K
12:02 32.69 32.71 32.69 32.70 6.3K
12:04 32.67 32.67 32.67 32.67 0.9K
12:05 32.67 32.70 32.67 32.70 5.9K
12:06 32.68 32.68 32.68 32.68 0.6K
12:07 32.72 32.74 32.70 32.70 8.8K
12:08 32.70 32.72 32.68 32.69 19.8K
12:09 32.70 32.70 32.69 32.69 3.0K
12:10 32.69 32.69 32.69 32.69 0.6K
12:11 32.69 32.69 32.69 32.69 5.4K
12:14 32.68 32.70 32.68 32.70 18.2K
12:15 32.71 32.71 32.70 32.70 19.7K
12:16 32.68 32.68 32.68 32.68 1.0K
12:17 32.67 32.69 32.67 32.67 2.7K
12:18 32.67 32.67 32.65 32.65 1.4K
12:19 32.65 32.68 32.65 32.67 2.0K
12:20 32.68 32.68 32.68 32.67 1.1K
12:21 32.67 32.67 32.67 32.67 0.7K
12:22 32.67 32.69 32.67 32.69 2.7K
12:23 32.69 32.69 32.66 32.66 6.6K
12:24 32.66 32.66 32.66 32.66 0.7K
12:25 32.64 32.64 32.64 32.64 1.7K
12:26 32.65 32.65 32.65 32.65 0.7K
12:27 32.65 32.65 32.65 32.65 0.3K
12:29 32.64 32.65 32.64 32.65 2.2K
12:30 32.64 32.64 32.64 32.64 0.6K
12:31 32.63 32.63 32.63 32.63 2.0K
12:32 32.63 32.63 32.62 32.62 1.1K
12:33 32.61 32.62 32.60 32.62 2.9K
12:34 32.60 32.60 32.60 32.60 10.9K
12:35 32.61 32.61 32.61 32.61 0.2K
12:36 32.62 32.62 32.61 32.61 2.1K
12:38 32.61 32.61 32.61 32.61 0.4K
12:39 32.60 32.60 32.60 32.60 2.2K
12:40 32.60 32.60 32.60 32.60 0.5K
12:41 32.60 32.60 32.60 32.60 0.5K
12:42 32.59 32.60 32.59 32.60 1.0K
12:43 32.58 32.58 32.58 32.58 1.7K
12:44 32.59 32.59 32.59 32.59 1.2K
12:45 32.60 32.61 32.60 32.61 0.9K
12:46 32.62 32.63 32.62 32.62 3.4K
12:48 32.64 32.64 32.64 32.64 0.7K
12:50 32.61 32.64 32.61 32.64 1.2K
12:51 32.64 32.66 32.64 32.66 3.5K
12:53 32.65 32.65 32.65 32.65 0.4K
12:54 32.60 32.60 32.60 32.60 1.8K
12:56 32.60 32.60 32.59 32.59 1.8K
12:57 32.58 32.58 32.58 32.58 1.1K
12:58 32.56 32.59 32.56 32.59 0.8K
12:59 32.58 32.58 32.58 32.58 0.7K
13:00 32.55 32.55 32.53 32.55 5.9K
13:01 32.54 32.54 32.54 32.54 0.3K
13:02 32.53 32.53 32.51 32.51 1.2K
13:03 32.53 32.53 32.45 32.45 5.3K
13:05 32.45 32.45 32.45 32.45 0.4K
13:06 32.45 32.45 32.45 32.45 0.2K
13:07 32.42 32.42 32.42 32.42 1.2K
13:09 32.45 32.45 32.45 32.45 2.9K
13:10 32.45 32.46 32.45 32.45 1.2K
13:11 32.46 32.46 32.46 32.46 0.7K
13:12 32.45 32.45 32.45 32.45 1.8K
13:15 32.44 32.44 32.43 32.43 7.3K
13:16 32.40 32.42 32.40 32.41 5.9K
13:17 32.38 32.40 32.38 32.40 1.2K
13:19 32.42 32.42 32.42 32.42 0.5K
13:20 32.40 32.44 32.40 32.44 4.1K
13:21 32.44 32.44 32.44 32.44 1.0K
13:22 32.44 32.44 32.44 32.44 0.3K
13:23 32.44 32.44 32.44 32.44 0.5K
13:24 32.44 32.46 32.44 32.46 0.7K
13:25 32.44 32.45 32.44 32.45 2.3K
13:27 32.44 32.46 32.44 32.46 4.2K
13:28 32.46 32.46 32.46 32.46 0.1K
13:29 32.44 32.45 32.44 32.45 1.5K
13:30 32.45 32.45 32.45 32.45 0.5K
13:31 32.45 32.45 32.45 32.45 0.6K
13:32 32.45 32.45 32.45 32.45 1.0K
13:34 32.43 32.43 32.43 32.43 0.2K
13:35 32.45 32.45 32.45 32.45 0.3K
13:36 32.46 32.46 32.40 32.40 4.0K
13:37 32.40 32.42 32.40 32.42 4.3K
13:38 32.41 32.41 32.41 32.41 0.6K
13:39 32.41 32.41 32.41 32.41 0.2K
13:40 32.40 32.40 32.40 32.40 3.3K
13:41 32.40 32.42 32.40 32.42 1.6K
13:42 32.42 32.42 32.40 32.40 2.5K
13:43 32.40 32.40 32.40 32.40 0.2K
13:44 32.40 32.40 32.40 32.40 0.3K
13:45 32.40 32.40 32.40 32.40 3.7K
13:46 32.40 32.40 32.40 32.40 0.9K
13:47 32.39 32.41 32.39 32.41 3.1K
13:49 32.37 32.39 32.37 32.39 6.1K
13:50 32.40 32.40 32.37 32.37 6.2K
13:51 32.36 32.36 32.36 32.36 1.8K
13:52 32.40 32.40 32.38 32.38 3.7K
13:53 32.36 32.36 32.36 32.36 0.9K
13:55 32.37 32.37 32.35 32.35 1.2K
13:57 32.37 32.38 32.37 32.38 3.5K
13:58 32.38 32.38 32.37 32.37 1.3K
13:59 32.39 32.40 32.39 32.39 3.0K
14:00 32.38 32.38 32.38 32.38 2.3K
14:01 32.38 32.39 32.38 32.39 0.8K
14:02 32.38 32.38 32.34 32.34 4.7K
14:03 32.33 32.33 32.31 32.32 7.1K
14:04 32.33 32.33 32.33 32.33 0.5K
14:05 32.32 32.32 32.32 32.32 1.6K
14:06 32.32 32.32 32.32 32.32 0.7K
14:07 32.33 32.33 32.33 32.33 1.0K
14:08 32.33 32.33 32.32 32.32 1.3K
14:09 32.33 32.34 32.33 32.34 1.1K
14:10 32.34 32.35 32.33 32.33 1.8K
14:11 32.32 32.32 32.32 32.32 0.8K
14:12 32.32 32.33 32.32 32.33 0.9K
14:13 32.31 32.33 32.31 32.33 0.9K
14:14 32.31 32.32 32.30 32.30 3.3K
14:15 32.31 32.31 32.30 32.30 0.5K
14:16 32.29 32.30 32.29 32.30 0.8K
14:17 32.28 32.29 32.28 32.29 1.3K
14:18 32.29 32.29 32.29 32.28 1.2K
14:20 32.29 32.29 32.29 32.28 1.2K
14:22 32.30 32.30 32.30 32.30 0.5K
14:23 32.29 32.30 32.29 32.30 0.7K
14:24 32.27 32.27 32.26 32.27 5.4K
14:25 32.28 32.37 32.28 32.36 5.4K
14:26 32.35 32.35 32.35 32.35 1.0K
14:28 32.33 32.35 32.33 32.35 0.8K
14:29 32.37 32.37 32.37 32.37 0.9K
14:30 32.37 32.37 32.35 32.37 4.5K
14:31 32.38 32.38 32.36 32.36 1.1K
14:32 32.36 32.36 32.34 32.34 0.6K
14:33 32.37 32.37 32.36 32.35 1.0K
14:34 32.34 32.34 32.34 32.34 1.0K
14:35 32.36 32.36 32.34 32.35 1.7K
14:36 32.36 32.36 32.36 32.35 0.2K
14:37 32.36 32.36 32.36 32.35 0.3K
14:38 32.34 32.36 32.34 32.36 0.7K
14:39 32.36 32.36 32.36 32.36 0.8K
14:40 32.36 32.36 32.36 32.36 0.3K
14:41 32.37 32.37 32.37 32.37 0.5K
14:42 32.37 32.37 32.36 32.35 2.3K
14:43 32.36 32.36 32.36 32.35 1.9K
14:44 32.33 32.34 32.33 32.34 1.3K
14:45 32.30 32.32 32.30 32.32 5.5K
14:46 32.32 32.32 32.32 32.32 0.4K
14:47 32.32 32.32 32.32 32.32 0.5K
14:48 32.33 32.34 32.33 32.34 3.2K
14:49 32.35 32.36 32.35 32.36 1.7K
14:51 32.36 32.36 32.36 32.36 1.3K
14:53 32.36 32.38 32.36 32.36 1.5K
14:55 32.35 32.36 32.33 32.33 6.2K
14:56 32.33 32.33 32.33 32.33 1.2K
14:57 32.33 32.33 32.33 32.33 1.8K
14:58 32.34 32.37 32.33 32.37 3.0K
14:59 32.36 32.36 32.36 32.36 0.9K
15:00 32.38 32.38 32.38 32.38 1.4K
15:01 32.40 32.40 32.39 32.39 1.0K
15:02 32.40 32.40 32.40 32.40 0.9K
15:04 32.40 32.40 32.40 32.40 4.4K
15:05 32.40 32.40 32.40 32.40 2.3K
15:06 32.40 32.40 32.40 32.40 0.3K
15:07 32.39 32.39 32.38 32.38 4.1K
15:08 32.39 32.39 32.39 32.39 1.5K
15:09 32.40 32.40 32.40 32.40 1.7K
15:10 32.40 32.40 32.38 32.38 3.7K
15:11 32.38 32.38 32.38 32.38 0.9K
15:14 32.37 32.37 32.37 32.37 0.9K
15:15 32.37 32.37 32.36 32.37 2.6K
15:16 32.36 32.36 32.36 32.36 0.1K
15:17 32.36 32.37 32.36 32.37 1.8K
15:18 32.37 32.38 32.37 32.37 2.1K
15:19 32.38 32.38 32.38 32.38 0.6K
15:20 32.37 32.38 32.37 32.38 1.8K
15:21 32.38 32.38 32.38 32.38 0.8K
15:22 32.37 32.37 32.37 32.37 0.5K
15:23 32.37 32.39 32.37 32.39 3.1K
15:24 32.38 32.38 32.38 32.38 4.0K
15:26 32.38 32.38 32.38 32.38 0.5K
15:27 32.36 32.36 32.36 32.36 3.6K
15:28 32.35 32.35 32.35 32.35 2.2K
15:29 32.35 32.35 32.35 32.35 4.0K
15:30 32.36 32.36 32.36 32.36 2.2K
15:31 32.36 32.36 32.36 32.36 1.2K
15:32 32.36 32.36 32.36 32.35 2.2K
15:33 32.36 32.36 32.36 32.35 0.4K
15:34 32.35 32.37 32.35 32.37 2.7K
15:35 32.36 32.36 32.36 32.36 1.1K
15:36 32.36 32.36 32.36 32.35 0.1K
15:37 32.35 32.35 32.35 32.35 2.7K
15:38 32.35 32.37 32.35 32.36 4.8K
15:39 32.36 32.37 32.36 32.36 1.8K
15:40 32.35 32.35 32.35 32.35 0.8K
15:41 32.36 32.36 32.36 32.36 1.1K
15:42 32.36 32.36 32.36 32.35 3.0K
15:43 32.34 32.34 32.34 32.34 2.2K
15:44 32.34 32.35 32.34 32.34 2.5K
15:45 32.34 32.35 32.34 32.35 1.5K
15:46 32.35 32.35 32.35 32.35 1.5K
15:47 32.35 32.35 32.35 32.35 1.3K
15:48 32.35 32.35 32.34 32.34 4.4K
15:49 32.35 32.37 32.35 32.37 5.4K
15:50 32.40 32.41 32.39 32.39 8.6K
15:51 32.38 32.38 32.37 32.37 5.0K
15:52 32.38 32.38 32.37 32.37 4.3K
15:53 32.36 32.37 32.36 32.37 3.6K
15:54 32.37 32.37 32.36 32.37 8.9K
15:55 32.36 32.36 32.34 32.35 15.0K
15:56 32.34 32.34 32.33 32.34 11.4K
15:57 32.34 32.35 32.32 32.35 17.3K
15:58 32.35 32.35 32.33 32.35 14.8K
15:59 32.35 32.37 32.34 32.37 209.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available