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 31.67 31.84 31.47 31.64 157.3K
09:31 31.52 31.52 31.04 31.23 63.2K
09:32 31.02 31.02 30.66 30.66 56.3K
09:33 30.70 31.03 30.70 30.90 38.3K
09:34 31.22 31.43 31.19 31.26 51.6K
09:35 31.14 31.43 31.14 31.32 22.2K
09:36 31.25 31.42 31.21 31.42 26.9K
09:37 31.30 31.36 31.19 31.29 8.7K
09:38 31.17 31.50 31.17 31.48 26.8K
09:39 31.46 31.52 31.43 31.48 16.8K
09:40 31.49 31.76 31.49 31.71 11.6K
09:41 31.69 31.88 31.69 31.71 6.2K
09:42 31.70 31.78 31.64 31.78 3.2K
09:43 31.68 31.86 31.68 31.86 49.2K
09:44 31.80 31.99 31.80 31.90 9.4K
09:45 31.75 31.81 31.70 31.77 21.8K
09:46 31.70 31.74 31.65 31.70 4.2K
09:47 31.64 31.67 31.64 31.64 6.7K
09:48 31.59 31.59 31.59 31.59 2.5K
09:49 31.55 31.74 31.55 31.69 7.3K
09:50 31.69 31.73 31.69 31.73 5.0K
09:51 31.69 31.88 31.69 31.88 18.2K
09:52 31.82 31.87 31.79 31.87 3.5K
09:53 31.89 31.90 31.89 31.90 7.7K
09:54 31.97 31.97 31.88 31.90 7.4K
09:55 31.89 31.98 31.89 31.98 1.0K
09:56 31.85 31.85 31.85 31.85 1.3K
09:57 31.82 31.91 31.78 31.82 9.8K
09:58 31.82 31.84 31.74 31.74 1.5K
09:59 31.74 31.74 31.64 31.67 9.6K
10:00 31.62 31.67 31.61 31.62 4.7K
10:01 31.60 31.60 31.50 31.52 13.4K
10:02 31.52 31.52 31.43 31.43 12.0K
10:03 31.48 31.48 31.38 31.41 5.5K
10:04 31.35 31.51 31.31 31.51 20.6K
10:05 31.53 31.82 31.53 31.82 23.3K
10:06 31.89 31.89 31.73 31.73 14.2K
10:07 31.70 31.77 31.65 31.71 3.5K
10:08 31.70 31.70 31.56 31.64 10.8K
10:09 31.64 31.65 31.58 31.58 11.9K
10:10 31.64 31.71 31.64 31.65 17.7K
10:11 31.65 31.71 31.64 31.71 20.6K
10:12 31.70 31.71 31.69 31.71 4.3K
10:13 31.77 31.77 31.72 31.72 4.6K
10:14 31.72 31.78 31.72 31.78 21.4K
10:15 31.77 31.77 31.67 31.70 14.8K
10:16 31.73 31.74 31.68 31.68 8.1K
10:17 31.65 31.65 31.65 31.65 1.4K
10:18 31.65 31.65 31.57 31.57 5.2K
10:19 31.59 31.59 31.54 31.58 4.0K
10:20 31.61 31.66 31.61 31.66 4.3K
10:22 31.67 31.67 31.63 31.65 3.6K
10:23 31.68 31.68 31.66 31.66 3.1K
10:24 31.66 31.72 31.66 31.69 4.1K
10:25 31.71 31.72 31.69 31.70 6.3K
10:26 31.71 31.73 31.70 31.70 3.8K
10:27 31.68 31.70 31.67 31.70 1.7K
10:28 31.66 31.66 31.64 31.64 1.9K
10:29 31.64 31.75 31.64 31.75 10.1K
10:30 31.93 31.93 31.88 31.92 11.4K
10:31 31.84 31.84 31.84 31.84 0.4K
10:32 31.84 31.89 31.84 31.89 1.8K
10:33 31.91 31.91 31.88 31.88 1.8K
10:34 31.94 31.98 31.94 31.98 1.6K
10:36 31.94 32.02 31.94 32.02 5.2K
10:37 32.02 32.23 32.02 32.21 36.8K
10:38 32.22 32.25 32.21 32.23 23.8K
10:39 32.21 32.36 32.21 32.36 10.2K
10:40 32.38 32.39 32.23 32.23 36.8K
10:41 32.29 32.29 32.22 32.22 3.8K
10:42 32.22 32.31 32.22 32.31 0.9K
10:43 32.18 32.18 32.14 32.16 2.1K
10:44 32.03 32.03 32.03 32.03 1.9K
10:45 32.09 32.11 32.09 32.11 1.6K
10:46 32.07 32.07 32.07 32.07 1.2K
10:47 32.07 32.07 32.07 32.07 0.7K
10:48 32.07 32.07 32.07 32.07 1.4K
10:49 32.13 32.13 32.13 32.13 1.8K
10:50 32.13 32.13 32.12 32.12 1.0K
10:51 32.12 32.12 32.12 32.12 1.3K
10:52 32.06 32.10 32.06 32.10 7.1K
10:53 32.10 32.10 32.10 32.10 4.9K
10:54 32.10 32.10 32.08 32.08 1.3K
10:55 32.04 32.16 32.04 32.06 2.2K
10:56 32.06 32.06 32.02 32.02 2.6K
10:57 32.05 32.05 32.05 32.05 2.3K
10:58 32.08 32.10 32.02 32.10 5.9K
10:59 32.08 32.12 32.08 32.12 3.3K
11:00 32.29 32.29 32.15 32.15 9.1K
11:01 32.15 32.18 32.12 32.18 3.9K
11:02 32.14 32.23 32.14 32.19 1.1K
11:03 32.14 32.14 32.14 32.14 0.7K
11:04 32.18 32.18 32.15 32.15 1.3K
11:05 32.17 32.20 32.17 32.17 1.3K
11:06 32.17 32.21 32.17 32.21 3.2K
11:07 32.22 32.22 32.18 32.21 2.0K
11:08 32.21 32.21 32.18 32.18 1.9K
11:09 32.20 32.20 32.20 32.20 1.1K
11:10 32.18 32.18 32.18 32.18 0.9K
11:11 32.19 32.21 32.16 32.16 9.0K
11:12 32.22 32.22 32.22 32.22 1.1K
11:13 32.11 32.15 32.11 32.15 1.5K
11:14 32.08 32.08 32.07 32.07 1.7K
11:15 32.11 32.13 32.11 32.13 1.5K
11:16 32.12 32.13 32.12 32.13 3.1K
11:17 32.13 32.19 32.12 32.12 19.2K
11:18 32.08 32.08 32.08 32.08 1.1K
11:19 32.05 32.05 31.99 31.99 4.8K
11:20 32.02 32.06 32.02 32.05 6.0K
11:21 32.05 32.05 32.02 32.02 2.1K
11:22 32.01 32.01 32.01 32.01 0.3K
11:23 32.01 32.01 31.97 31.97 47.0K
11:24 32.17 32.17 32.06 32.06 10.8K
11:25 32.03 32.11 32.03 32.10 3.3K
11:27 32.05 32.14 32.05 32.14 1.4K
11:28 32.03 32.03 31.98 31.98 2.7K
11:29 31.96 31.96 31.91 31.91 4.4K
11:30 31.90 31.90 31.90 31.90 1.9K
11:31 31.90 31.90 31.90 31.90 2.0K
11:32 31.87 31.87 31.87 31.87 9.7K
11:33 31.86 31.86 31.86 31.86 8.0K
11:34 31.93 32.06 31.93 32.06 23.0K
11:35 31.99 31.99 31.99 31.99 3.3K
11:36 31.96 31.96 31.90 31.90 2.7K
11:37 31.90 31.91 31.90 31.91 2.2K
11:39 31.93 31.93 31.85 31.85 4.1K
11:40 31.86 31.91 31.83 31.83 6.0K
11:41 31.82 31.82 31.82 31.82 0.6K
11:42 31.83 31.83 31.75 31.81 3.4K
11:43 31.81 31.81 31.77 31.77 2.0K
11:44 31.83 31.83 31.79 31.80 5.9K
11:45 31.80 31.84 31.80 31.84 2.9K
11:46 31.81 31.89 31.81 31.89 5.2K
11:48 31.89 31.91 31.89 31.91 0.9K
11:49 31.94 31.94 31.94 31.94 1.7K
11:50 31.95 32.06 31.95 32.06 3.9K
11:51 32.11 32.11 32.11 32.10 1.7K
11:52 32.11 32.11 31.99 31.99 3.0K
11:54 32.01 32.03 31.98 32.00 7.5K
11:55 31.98 31.98 31.98 31.98 1.8K
11:56 31.98 32.04 31.98 32.01 8.1K
11:57 31.99 31.99 31.99 31.99 1.1K
11:58 31.97 31.97 31.91 31.94 6.7K
11:59 31.91 31.94 31.86 31.86 3.8K
12:00 31.87 31.94 31.87 31.94 2.4K
12:01 31.90 31.90 31.90 31.90 0.2K
12:02 31.90 31.90 31.86 31.90 3.1K
12:03 31.90 31.90 31.86 31.86 2.1K
12:04 31.90 31.94 31.90 31.91 8.7K
12:05 31.91 31.91 31.91 31.91 3.1K
12:06 31.91 31.91 31.88 31.91 21.3K
12:07 31.88 31.88 31.88 31.88 2.3K
12:08 31.87 31.87 31.87 31.87 1.6K
12:09 31.90 31.90 31.90 31.90 0.1K
12:10 31.90 31.90 31.90 31.90 0.8K
12:11 31.97 31.97 31.97 31.97 9.5K
12:12 31.97 32.02 31.97 32.02 7.7K
12:13 32.05 32.05 32.05 32.05 0.9K
12:15 32.00 32.00 32.00 32.00 1.7K
12:16 32.00 32.06 32.00 32.06 3.4K
12:19 32.03 32.03 32.00 32.00 3.4K
12:20 32.00 32.03 31.96 32.03 3.4K
12:21 32.01 32.03 32.01 32.03 0.8K
12:22 32.03 32.07 32.03 32.07 3.0K
12:23 32.07 32.07 32.07 32.07 1.5K
12:25 32.08 32.16 32.08 32.16 6.7K
12:26 32.16 32.16 32.16 32.16 2.9K
12:27 32.24 32.24 32.18 32.18 2.9K
12:29 32.16 32.16 32.16 32.16 2.0K
12:30 32.17 32.17 32.11 32.11 4.3K
12:31 32.13 32.13 32.13 32.13 0.5K
12:32 32.12 32.12 32.09 32.12 2.1K
12:33 32.11 32.11 32.11 32.11 1.6K
12:34 32.13 32.13 32.08 32.10 4.5K
12:35 32.11 32.11 32.11 32.10 0.4K
12:36 32.12 32.13 32.12 32.13 2.6K
12:38 32.17 32.17 32.13 32.13 0.8K
12:40 32.10 32.10 32.10 32.10 0.5K
12:41 32.12 32.13 32.12 32.13 1.3K
12:42 32.15 32.15 32.13 32.15 3.0K
12:44 32.15 32.15 32.13 32.13 3.6K
12:45 32.11 32.11 32.10 32.10 1.5K
12:46 32.06 32.08 32.06 32.08 1.8K
12:47 32.09 32.09 32.05 32.05 1.6K
12:49 32.04 32.08 32.04 32.08 2.0K
12:50 32.08 32.08 32.08 32.08 1.2K
12:51 32.08 32.08 32.08 32.08 2.3K
12:53 32.10 32.10 32.06 32.06 0.6K
12:54 32.01 32.01 32.01 32.01 2.4K
12:55 32.09 32.09 32.09 32.09 0.9K
12:56 32.02 32.02 31.99 31.99 1.0K
12:57 32.00 32.00 31.96 31.96 1.8K
12:58 31.94 31.94 31.94 31.94 1.0K
12:59 31.87 31.88 31.86 31.88 4.4K
13:00 31.90 31.91 31.89 31.89 1.7K
13:01 31.88 31.88 31.88 31.88 0.6K
13:02 31.88 31.88 31.88 31.88 0.5K
13:03 31.84 31.84 31.83 31.83 1.5K
13:06 31.78 31.78 31.78 31.78 0.4K
13:07 31.79 31.81 31.79 31.81 2.9K
13:08 31.81 31.81 31.81 31.81 4.9K
13:09 31.79 31.80 31.79 31.80 3.9K
13:12 31.78 31.78 31.78 31.78 0.4K
13:13 31.81 31.81 31.81 31.81 1.2K
13:14 31.75 31.76 31.75 31.75 2.8K
13:15 31.75 31.75 31.75 31.75 2.2K
13:16 31.75 31.78 31.75 31.78 2.3K
13:17 31.79 31.79 31.79 31.79 0.2K
13:18 31.79 31.79 31.79 31.79 2.4K
13:19 31.76 31.79 31.76 31.76 0.6K
13:20 31.81 31.81 31.76 31.76 1.5K
13:21 31.77 31.77 31.77 31.77 0.6K
13:22 31.76 31.77 31.76 31.77 10.5K
13:23 31.73 31.82 31.73 31.82 4.2K
13:24 31.74 31.76 31.74 31.74 16.2K
13:25 31.74 31.76 31.74 31.76 2.1K
13:27 31.73 31.73 31.73 31.73 1.4K
13:29 31.75 31.75 31.75 31.75 0.9K
13:30 31.75 31.75 31.75 31.75 2.4K
13:31 31.75 31.75 31.75 31.75 2.7K
13:33 31.77 31.77 31.77 31.77 2.4K
13:34 31.76 31.76 31.76 31.76 1.3K
13:35 31.76 31.76 31.72 31.74 4.7K
13:36 31.73 31.73 31.71 31.70 1.3K
13:37 31.73 31.75 31.73 31.75 1.0K
13:38 31.75 31.77 31.75 31.77 2.6K
13:39 31.77 31.77 31.75 31.75 0.7K
13:40 31.75 31.75 31.75 31.75 1.5K
13:41 31.76 31.76 31.76 31.76 0.2K
13:42 31.76 31.76 31.72 31.72 0.9K
13:43 31.76 31.76 31.70 31.70 6.7K
13:44 31.73 31.73 31.72 31.73 4.0K
13:45 31.79 31.80 31.79 31.80 0.7K
13:46 31.76 31.76 31.75 31.75 1.5K
13:47 31.76 31.76 31.73 31.73 1.0K
13:48 31.76 31.76 31.76 31.76 0.5K
13:49 31.73 31.77 31.73 31.74 2.3K
13:50 31.74 31.74 31.70 31.70 1.9K
13:52 31.72 31.73 31.69 31.73 7.8K
13:56 31.76 31.76 31.76 31.76 0.8K
13:57 31.75 31.76 31.75 31.76 2.5K
13:58 31.78 31.78 31.75 31.75 2.3K
13:59 31.74 31.74 31.74 31.74 0.3K
14:00 31.74 31.74 31.73 31.73 3.0K
14:01 31.75 31.76 31.75 31.76 3.3K
14:03 31.75 31.76 31.75 31.76 0.9K
14:04 31.76 31.76 31.74 31.74 0.6K
14:05 31.73 31.75 31.73 31.75 1.2K
14:06 31.74 31.74 31.73 31.74 1.5K
14:07 31.74 31.77 31.74 31.77 4.3K
14:08 31.77 31.77 31.75 31.75 1.4K
14:09 31.76 31.76 31.76 31.76 1.2K
14:12 31.74 31.77 31.74 31.76 1.3K
14:13 31.77 31.78 31.77 31.78 2.5K
14:14 31.79 31.79 31.75 31.75 4.4K
14:15 31.76 31.76 31.76 31.76 1.1K
14:16 31.73 31.75 31.68 31.70 5.2K
14:17 31.70 31.70 31.70 31.70 1.1K
14:18 31.69 31.69 31.69 31.69 0.7K
14:19 31.70 31.70 31.70 31.70 0.7K
14:20 31.70 31.71 31.70 31.70 4.3K
14:21 31.68 31.70 31.68 31.70 0.8K
14:22 31.70 31.70 31.68 31.68 0.9K
14:23 31.70 31.70 31.68 31.70 2.2K
14:24 31.73 31.73 31.71 31.71 1.9K
14:25 31.72 31.72 31.72 31.72 0.6K
14:26 31.75 31.75 31.75 31.75 0.5K
14:27 31.75 31.81 31.75 31.81 4.2K
14:29 31.83 31.84 31.80 31.84 1.2K
14:30 31.86 31.95 31.86 31.95 4.9K
14:31 31.90 31.94 31.88 31.88 5.8K
14:32 31.92 31.92 31.92 31.92 2.3K
14:33 31.87 31.90 31.87 31.90 1.2K
14:34 31.86 31.86 31.86 31.86 2.6K
14:35 31.86 31.87 31.84 31.84 1.8K
14:36 31.82 31.83 31.82 31.83 2.1K
14:37 31.82 31.82 31.82 31.82 0.4K
14:38 31.82 31.82 31.80 31.80 1.4K
14:39 31.81 31.85 31.81 31.85 3.2K
14:41 31.83 31.85 31.83 31.85 0.9K
14:42 31.82 31.82 31.82 31.82 1.2K
14:43 31.82 31.82 31.74 31.74 3.5K
14:44 31.76 31.76 31.71 31.75 0.8K
14:45 31.74 31.76 31.71 31.76 3.5K
14:46 31.79 31.79 31.79 31.79 0.9K
14:47 31.76 31.77 31.76 31.77 0.4K
14:48 31.76 31.76 31.76 31.76 1.9K
14:49 31.75 31.76 31.75 31.76 0.8K
14:50 31.73 31.73 31.72 31.73 1.0K
14:51 31.73 31.78 31.72 31.78 7.6K
14:52 31.78 31.78 31.78 31.78 0.3K
14:53 31.77 31.81 31.77 31.81 4.2K
14:54 31.80 31.80 31.80 31.80 1.9K
14:56 31.76 31.78 31.76 31.78 1.9K
14:57 31.78 31.78 31.74 31.75 3.4K
14:58 31.73 31.74 31.73 31.74 1.2K
14:59 31.77 31.80 31.77 31.80 3.6K
15:00 31.78 31.78 31.78 31.78 2.1K
15:01 31.75 31.75 31.74 31.74 1.9K
15:02 31.76 31.76 31.76 31.76 2.5K
15:03 31.73 31.73 31.72 31.72 1.2K
15:04 31.73 31.73 31.71 31.71 1.3K
15:05 31.71 31.72 31.71 31.72 1.2K
15:06 31.71 31.72 31.70 31.71 1.4K
15:07 31.71 31.71 31.71 31.71 3.4K
15:08 31.74 31.74 31.74 31.74 1.0K
15:09 31.73 31.73 31.72 31.72 2.2K
15:10 31.74 31.74 31.74 31.74 0.1K
15:11 31.74 31.74 31.74 31.74 1.0K
15:12 31.74 31.74 31.72 31.72 1.2K
15:13 31.73 31.73 31.73 31.73 1.6K
15:14 31.73 31.75 31.71 31.75 3.1K
15:15 31.74 31.74 31.74 31.74 0.4K
15:16 31.73 31.74 31.73 31.73 2.1K
15:17 31.73 31.73 31.73 31.73 0.4K
15:18 31.74 31.74 31.72 31.72 1.5K
15:19 31.72 31.74 31.71 31.74 5.8K
15:21 31.74 31.75 31.74 31.75 2.4K
15:22 31.76 31.76 31.75 31.75 1.1K
15:23 31.75 31.76 31.75 31.76 1.1K
15:24 31.76 31.77 31.76 31.77 1.4K
15:25 31.76 31.76 31.70 31.70 3.4K
15:26 31.70 31.70 31.68 31.69 3.2K
15:27 31.68 31.75 31.67 31.75 6.1K
15:28 31.71 31.73 31.71 31.73 12.5K
15:29 31.73 31.73 31.69 31.69 3.3K
15:30 31.69 31.69 31.66 31.66 3.2K
15:31 31.66 31.66 31.62 31.62 6.7K
15:32 31.63 31.63 31.58 31.58 6.2K
15:33 31.61 31.61 31.57 31.60 8.2K
15:34 31.63 31.63 31.63 31.63 0.8K
15:35 31.61 31.62 31.61 31.61 2.5K
15:36 31.60 31.61 31.59 31.59 2.5K
15:37 31.59 31.59 31.56 31.56 2.5K
15:38 31.58 31.58 31.55 31.57 4.2K
15:39 31.55 31.55 31.53 31.53 13.7K
15:40 31.53 31.55 31.53 31.53 5.6K
15:41 31.56 31.56 31.53 31.53 3.8K
15:42 31.53 31.53 31.46 31.46 12.5K
15:43 31.48 31.50 31.48 31.50 7.7K
15:44 31.49 31.62 31.49 31.62 15.0K
15:45 31.62 31.71 31.59 31.71 4.3K
15:46 31.69 31.69 31.62 31.63 6.5K
15:47 31.63 31.64 31.62 31.64 13.9K
15:48 31.64 31.64 31.62 31.63 7.4K
15:49 31.63 31.64 31.63 31.64 4.6K
15:50 31.65 31.77 31.65 31.77 14.9K
15:51 31.77 31.77 31.74 31.75 25.0K
15:52 31.75 31.76 31.74 31.76 16.3K
15:53 31.78 31.81 31.76 31.81 9.7K
15:54 31.81 31.88 31.81 31.87 30.5K
15:55 31.86 31.92 31.86 31.92 38.9K
15:56 31.93 31.93 31.87 31.90 33.0K
15:57 31.90 31.93 31.88 31.89 35.2K
15:58 31.90 31.90 31.88 31.89 39.1K
15:59 31.90 31.95 31.90 31.95 298.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available