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 31.69 31.93 31.35 31.61 78.5K
09:31 31.58 31.58 30.80 30.80 29.0K
09:32 30.80 30.87 30.59 30.59 22.2K
09:33 30.71 30.71 30.57 30.60 18.0K
09:34 30.67 30.76 30.58 30.73 14.3K
09:35 30.77 30.79 30.56 30.69 20.0K
09:36 30.73 30.73 30.58 30.62 10.7K
09:37 30.71 30.75 30.71 30.75 6.5K
09:38 30.75 30.96 30.75 30.90 11.7K
09:39 30.80 30.80 30.71 30.80 14.3K
09:40 30.60 30.66 30.56 30.66 15.3K
09:41 30.55 30.56 30.52 30.52 2.0K
09:42 30.55 30.55 30.55 30.55 3.6K
09:43 30.45 30.51 30.38 30.51 18.9K
09:44 30.43 30.44 30.43 30.44 1.0K
09:45 30.43 30.46 30.36 30.44 10.6K
09:46 30.47 30.51 30.47 30.51 7.6K
09:47 30.52 30.58 30.52 30.58 4.8K
09:48 30.55 30.64 30.55 30.61 8.2K
09:49 30.62 30.71 30.59 30.59 20.2K
09:50 30.69 30.75 30.64 30.64 19.6K
09:51 30.66 30.68 30.58 30.58 14.2K
09:52 30.59 30.69 30.58 30.65 15.8K
09:53 30.60 30.60 30.42 30.42 17.4K
09:54 30.41 30.44 30.34 30.35 9.8K
09:55 30.39 30.39 30.35 30.39 2.3K
09:56 30.38 30.38 30.31 30.33 18.4K
09:57 30.36 30.37 30.32 30.32 10.9K
09:58 30.33 30.35 30.29 30.30 20.7K
09:59 30.28 30.33 30.28 30.33 15.3K
10:00 30.36 30.51 30.32 30.51 13.6K
10:01 30.57 30.58 30.56 30.58 5.1K
10:02 30.55 30.55 30.47 30.47 14.4K
10:03 30.45 30.50 30.45 30.50 5.2K
10:04 30.50 30.53 30.46 30.53 7.3K
10:05 30.59 30.61 30.51 30.61 5.6K
10:06 30.59 30.59 30.51 30.51 10.3K
10:08 30.51 30.64 30.51 30.64 11.2K
10:09 30.64 30.68 30.64 30.68 3.1K
10:10 30.75 30.75 30.74 30.74 6.2K
10:11 30.76 30.78 30.74 30.75 3.9K
10:12 30.78 30.83 30.77 30.77 6.6K
10:13 30.78 30.80 30.77 30.77 6.8K
10:14 30.77 30.94 30.77 30.94 6.6K
10:15 30.93 30.93 30.87 30.87 3.9K
10:16 30.88 30.88 30.86 30.87 1.6K
10:17 30.89 30.95 30.87 30.87 9.5K
10:18 30.82 30.90 30.82 30.82 9.5K
10:19 30.81 30.81 30.74 30.78 18.3K
10:20 30.77 30.79 30.77 30.79 2.4K
10:21 30.78 30.80 30.70 30.71 17.7K
10:22 30.71 30.72 30.67 30.67 5.8K
10:24 30.60 30.67 30.59 30.67 10.2K
10:25 30.64 30.64 30.54 30.54 10.0K
10:26 30.53 30.53 30.50 30.52 8.7K
10:27 30.52 30.56 30.52 30.56 16.2K
10:28 30.56 30.57 30.52 30.53 7.2K
10:29 30.50 30.50 30.47 30.47 2.8K
10:30 30.42 30.46 30.42 30.43 7.1K
10:31 30.43 30.43 30.34 30.34 15.5K
10:32 30.33 30.35 30.33 30.35 3.6K
10:33 30.30 30.31 30.27 30.27 12.1K
10:34 30.25 30.25 30.22 30.24 12.1K
10:35 30.23 30.30 30.23 30.30 21.3K
10:36 30.18 30.25 30.18 30.25 25.5K
10:37 30.26 30.26 30.19 30.19 6.3K
10:38 30.19 30.19 30.19 30.19 1.7K
10:39 30.19 30.19 30.14 30.19 7.3K
10:40 30.18 30.24 30.18 30.24 5.4K
10:41 30.23 30.23 30.21 30.21 3.8K
10:42 30.21 30.22 30.21 30.22 4.6K
10:43 30.22 30.24 30.20 30.23 7.4K
10:44 30.23 30.26 30.23 30.26 4.6K
10:45 30.26 30.26 30.23 30.23 7.1K
10:46 30.23 30.26 30.21 30.22 12.9K
10:47 30.22 30.23 30.19 30.22 5.0K
10:48 30.22 30.28 30.22 30.28 6.0K
10:49 30.30 30.30 30.27 30.27 6.4K
10:50 30.28 30.30 30.28 30.30 4.5K
10:51 30.30 30.31 30.25 30.25 4.4K
10:52 30.26 30.27 30.26 30.27 2.2K
10:53 30.26 30.27 30.26 30.27 3.6K
10:54 30.26 30.27 30.26 30.27 2.3K
10:55 30.27 30.27 30.23 30.23 7.1K
10:56 30.24 30.24 30.23 30.24 4.9K
10:57 30.24 30.24 30.17 30.23 21.4K
10:58 30.26 30.26 30.25 30.25 3.4K
10:59 30.25 30.29 30.25 30.29 2.4K
11:00 30.30 30.34 30.30 30.34 3.1K
11:01 30.36 30.36 30.33 30.33 5.2K
11:02 30.34 30.37 30.34 30.35 2.4K
11:03 30.38 30.38 30.34 30.36 4.7K
11:04 30.35 30.38 30.35 30.37 5.1K
11:05 30.38 30.44 30.38 30.43 5.2K
11:06 30.43 30.43 30.39 30.39 3.6K
11:07 30.38 30.40 30.37 30.38 2.7K
11:08 30.37 30.39 30.36 30.37 11.0K
11:09 30.37 30.38 30.35 30.37 1.9K
11:10 30.35 30.35 30.33 30.33 6.0K
11:11 30.37 30.38 30.37 30.38 2.8K
11:12 30.32 30.43 30.32 30.42 2.5K
11:13 30.42 30.42 30.42 30.42 1.4K
11:14 30.42 30.42 30.42 30.42 2.0K
11:15 30.35 30.39 30.35 30.39 12.1K
11:16 30.38 30.39 30.38 30.39 1.4K
11:17 30.39 30.41 30.39 30.39 1.9K
11:18 30.39 30.39 30.37 30.37 2.6K
11:19 30.37 30.37 30.32 30.33 4.9K
11:20 30.34 30.34 30.32 30.32 3.1K
11:21 30.30 30.34 30.30 30.34 3.0K
11:22 30.38 30.41 30.38 30.40 7.4K
11:23 30.41 30.41 30.40 30.41 2.2K
11:24 30.43 30.43 30.41 30.41 1.2K
11:25 30.42 30.42 30.37 30.37 7.1K
11:27 30.36 30.36 30.27 30.29 5.8K
11:28 30.29 30.32 30.29 30.32 4.7K
11:29 30.31 30.31 30.30 30.30 5.1K
11:31 30.30 30.35 30.30 30.34 8.6K
11:32 30.34 30.38 30.34 30.37 5.8K
11:33 30.39 30.41 30.39 30.41 2.6K
11:34 30.40 30.40 30.37 30.37 4.8K
11:35 30.33 30.33 30.29 30.29 6.0K
11:36 30.31 30.32 30.30 30.32 3.6K
11:37 30.33 30.35 30.33 30.35 2.3K
11:38 30.35 30.37 30.34 30.37 4.8K
11:39 30.38 30.38 30.38 30.38 0.6K
11:40 30.37 30.37 30.34 30.34 2.9K
11:41 30.36 30.40 30.34 30.34 5.9K
11:42 30.34 30.34 30.34 30.34 1.1K
11:43 30.34 30.34 30.32 30.33 1.0K
11:44 30.35 30.35 30.35 30.35 0.5K
11:45 30.34 30.35 30.33 30.33 3.8K
11:46 30.33 30.34 30.33 30.34 1.1K
11:47 30.33 30.33 30.27 30.28 7.1K
11:48 30.28 30.28 30.28 30.28 1.8K
11:49 30.27 30.28 30.25 30.25 11.1K
11:50 30.27 30.28 30.27 30.28 2.1K
11:51 30.28 30.28 30.28 30.28 2.3K
11:52 30.28 30.28 30.28 30.28 1.1K
11:53 30.26 30.28 30.26 30.28 5.8K
11:54 30.27 30.29 30.27 30.29 0.8K
11:55 30.28 30.28 30.26 30.26 3.1K
11:56 30.27 30.27 30.27 30.27 0.1K
11:57 30.28 30.28 30.26 30.27 5.3K
11:58 30.23 30.23 30.23 30.23 3.3K
11:59 30.23 30.25 30.23 30.25 5.5K
12:00 30.25 30.25 30.25 30.25 0.1K
12:01 30.25 30.25 30.23 30.25 2.6K
12:02 30.25 30.25 30.25 30.25 0.3K
12:03 30.23 30.25 30.21 30.25 15.9K
12:04 30.26 30.26 30.25 30.25 4.2K
12:05 30.27 30.27 30.22 30.22 12.2K
12:06 30.21 30.24 30.19 30.19 16.9K
12:07 30.19 30.23 30.19 30.23 4.7K
12:08 30.22 30.22 30.22 30.22 3.7K
12:09 30.22 30.22 30.16 30.16 3.0K
12:10 30.16 30.16 30.12 30.12 9.1K
12:11 30.12 30.16 30.12 30.15 10.0K
12:12 30.12 30.15 30.12 30.15 2.8K
12:13 30.14 30.14 30.11 30.13 9.7K
12:14 30.13 30.15 30.13 30.15 6.0K
12:15 30.14 30.14 30.13 30.13 5.4K
12:16 30.05 30.10 30.05 30.09 61.4K
12:17 30.05 30.05 30.02 30.05 22.1K
12:18 30.04 30.06 30.03 30.06 7.4K
12:19 30.03 30.10 30.03 30.10 35.2K
12:20 30.09 30.10 30.06 30.06 18.0K
12:21 30.05 30.07 30.05 30.07 12.6K
12:22 30.07 30.07 30.05 30.05 1.7K
12:23 30.07 30.07 30.05 30.05 9.1K
12:24 30.06 30.06 30.05 30.05 3.0K
12:25 30.06 30.06 30.05 30.05 15.5K
12:26 30.06 30.07 30.05 30.07 9.0K
12:27 30.10 30.10 30.09 30.10 4.5K
12:28 30.11 30.14 30.10 30.14 6.5K
12:29 30.14 30.15 30.14 30.15 4.1K
12:30 30.14 30.20 30.14 30.20 2.1K
12:31 30.20 30.20 30.15 30.15 3.4K
12:32 30.15 30.15 30.14 30.14 1.3K
12:33 30.15 30.15 30.14 30.14 1.5K
12:34 30.15 30.15 30.12 30.12 3.2K
12:35 30.11 30.12 30.09 30.09 14.5K
12:36 30.08 30.14 30.08 30.14 11.0K
12:37 30.11 30.11 30.10 30.10 1.5K
12:38 30.10 30.11 30.10 30.11 3.6K
12:39 30.12 30.12 30.12 30.12 2.1K
12:40 30.11 30.11 30.08 30.08 5.5K
12:41 30.10 30.10 30.10 30.10 0.1K
12:42 30.10 30.11 30.10 30.11 6.6K
12:43 30.12 30.12 30.12 30.12 1.4K
12:44 30.11 30.13 30.11 30.11 2.3K
12:45 30.11 30.12 30.10 30.10 0.8K
12:46 30.11 30.11 30.10 30.10 8.1K
12:47 30.09 30.11 30.09 30.11 4.5K
12:48 30.11 30.11 30.09 30.09 5.3K
12:49 30.11 30.12 30.11 30.12 2.8K
12:50 30.13 30.13 30.12 30.13 5.3K
12:51 30.13 30.14 30.13 30.14 2.4K
12:52 30.15 30.15 30.13 30.15 4.0K
12:53 30.17 30.17 30.16 30.16 4.8K
12:54 30.20 30.20 30.20 30.20 0.2K
12:55 30.19 30.19 30.18 30.18 1.3K
12:56 30.19 30.19 30.19 30.19 3.5K
12:57 30.19 30.21 30.19 30.20 2.9K
12:58 30.20 30.20 30.18 30.18 4.8K
12:59 30.16 30.16 30.16 30.16 2.8K
13:00 30.17 30.17 30.15 30.16 4.6K
13:01 30.15 30.15 30.13 30.14 2.7K
13:02 30.11 30.11 30.11 30.11 2.5K
13:03 30.11 30.14 30.11 30.14 5.4K
13:04 30.12 30.12 30.12 30.12 0.7K
13:05 30.13 30.13 30.12 30.13 3.3K
13:06 30.10 30.10 30.10 30.10 2.9K
13:07 30.10 30.11 30.10 30.10 2.3K
13:08 30.10 30.10 30.09 30.09 2.8K
13:09 30.09 30.10 30.08 30.10 4.0K
13:10 30.10 30.10 30.09 30.09 3.2K
13:11 30.10 30.10 30.10 30.10 8.6K
13:12 30.11 30.11 30.11 30.11 2.8K
13:13 30.12 30.12 30.10 30.11 4.6K
13:14 30.11 30.13 30.11 30.13 2.6K
13:15 30.13 30.13 30.13 30.13 0.9K
13:16 30.13 30.13 30.13 30.13 0.9K
13:17 30.13 30.13 30.13 30.13 0.5K
13:18 30.13 30.13 30.10 30.12 4.8K
13:19 30.11 30.12 30.11 30.11 2.7K
13:20 30.11 30.11 30.10 30.10 2.7K
13:21 30.11 30.11 30.11 30.11 0.2K
13:22 30.08 30.09 30.08 30.09 5.4K
13:23 30.09 30.09 30.09 30.09 1.3K
13:24 30.09 30.09 30.05 30.06 8.1K
13:25 30.06 30.08 30.06 30.08 3.0K
13:26 30.06 30.11 30.06 30.09 6.7K
13:27 30.10 30.11 30.10 30.10 2.3K
13:29 30.11 30.11 30.11 30.11 0.9K
13:30 30.11 30.12 30.09 30.09 5.3K
13:31 30.08 30.08 30.08 30.08 0.8K
13:32 30.09 30.09 30.08 30.08 1.2K
13:33 30.07 30.07 30.07 30.07 1.5K
13:34 30.07 30.07 30.07 30.07 1.7K
13:35 30.06 30.06 30.06 30.06 3.5K
13:36 30.07 30.07 30.07 30.07 0.7K
13:37 30.06 30.06 30.02 30.05 20.4K
13:38 30.06 30.06 30.06 30.06 0.7K
13:39 30.06 30.06 30.05 30.05 1.9K
13:40 30.05 30.05 30.05 30.05 2.4K
13:41 30.04 30.04 30.04 30.04 0.9K
13:42 30.04 30.06 30.04 30.06 0.7K
13:43 30.04 30.04 30.03 30.03 4.5K
13:44 30.04 30.05 30.04 30.04 2.8K
13:45 30.05 30.05 30.05 30.05 0.7K
13:46 30.04 30.05 30.04 30.05 3.5K
13:47 30.05 30.05 30.04 30.04 1.6K
13:48 30.02 30.03 30.02 30.03 6.9K
13:49 30.03 30.03 30.03 30.03 1.0K
13:50 30.02 30.02 30.02 30.02 3.1K
13:51 30.02 30.03 30.02 30.03 7.9K
13:52 30.02 30.03 30.02 30.03 4.1K
13:53 30.03 30.05 30.03 30.04 2.6K
13:54 30.04 30.05 30.04 30.05 5.2K
13:55 30.05 30.05 30.05 30.05 1.9K
13:56 30.03 30.04 30.03 30.04 3.9K
13:57 30.02 30.03 30.02 30.03 2.6K
13:58 30.01 30.01 30.01 30.01 1.9K
13:59 29.96 29.98 29.96 29.98 39.1K
14:00 29.98 29.98 29.97 29.97 2.7K
14:01 29.97 29.99 29.96 29.99 4.5K
14:02 29.98 30.03 29.98 30.03 9.6K
14:03 30.03 30.03 30.01 30.03 1.3K
14:04 30.03 30.03 30.01 30.01 1.5K
14:05 30.03 30.03 30.02 30.02 3.3K
14:06 30.02 30.04 30.02 30.04 0.6K
14:07 30.04 30.04 29.98 29.98 5.3K
14:08 30.00 30.00 29.98 29.98 0.8K
14:09 30.00 30.01 30.00 30.00 6.0K
14:10 29.97 30.00 29.97 29.99 7.4K
14:11 29.99 30.02 29.99 30.02 4.4K
14:12 30.00 30.02 30.00 30.02 2.2K
14:13 29.96 29.98 29.95 29.95 8.3K
14:14 29.97 29.97 29.97 29.97 0.4K
14:15 29.97 29.97 29.95 29.95 2.1K
14:16 29.95 29.97 29.95 29.97 1.3K
14:17 29.95 29.96 29.95 29.95 5.2K
14:18 29.94 29.96 29.94 29.96 3.0K
14:19 29.96 29.96 29.95 29.95 1.7K
14:20 29.96 29.96 29.95 29.95 3.0K
14:21 29.97 29.98 29.96 29.98 6.2K
14:22 29.99 30.01 29.99 30.01 2.0K
14:23 29.99 29.99 29.99 29.99 1.4K
14:24 30.00 30.00 29.98 29.98 1.6K
14:25 30.00 30.00 29.98 30.00 1.2K
14:26 30.00 30.01 30.00 30.00 1.4K
14:27 30.00 30.00 29.99 29.99 2.1K
14:28 30.01 30.01 29.99 29.99 2.3K
14:29 29.99 30.00 29.98 29.98 2.1K
14:30 29.99 30.00 29.98 30.00 3.6K
14:31 29.97 29.99 29.97 29.99 4.1K
14:32 29.99 29.99 29.98 29.99 2.7K
14:33 29.99 29.99 29.98 29.98 1.9K
14:34 29.99 29.99 29.99 29.99 2.2K
14:35 29.98 29.98 29.98 29.98 1.6K
14:36 29.98 29.98 29.98 29.98 2.1K
14:37 29.98 30.00 29.98 30.00 4.9K
14:38 29.99 29.99 29.97 29.97 3.8K
14:39 30.00 30.00 29.98 29.98 2.8K
14:40 29.97 29.99 29.97 29.98 2.4K
14:41 29.98 29.98 29.97 29.97 2.4K
14:42 29.98 30.00 29.96 30.00 4.0K
14:43 29.99 30.00 29.99 30.00 4.4K
14:44 29.99 30.03 29.99 30.03 7.6K
14:45 30.03 30.03 30.01 30.03 2.1K
14:46 30.03 30.03 30.02 30.03 2.7K
14:47 30.04 30.04 30.02 30.04 4.0K
14:48 30.05 30.05 30.05 30.05 1.6K
14:49 30.05 30.06 30.05 30.06 1.8K
14:50 30.04 30.08 30.04 30.08 8.9K
14:51 30.08 30.09 30.08 30.08 1.4K
14:52 30.09 30.09 30.08 30.08 2.0K
14:53 30.06 30.06 30.02 30.06 5.8K
14:54 30.11 30.13 30.10 30.13 4.6K
14:55 30.13 30.14 30.09 30.10 7.5K
14:56 30.11 30.13 30.11 30.13 4.7K
14:57 30.11 30.12 30.11 30.12 1.4K
14:58 30.12 30.14 30.12 30.14 1.7K
14:59 30.07 30.07 30.02 30.02 5.9K
15:00 30.07 30.07 30.04 30.04 0.7K
15:01 30.06 30.08 30.05 30.07 2.2K
15:02 30.08 30.08 30.05 30.05 2.2K
15:03 30.02 30.03 30.02 30.02 5.2K
15:04 30.01 30.01 29.98 29.99 10.4K
15:05 29.99 29.99 29.98 29.98 2.3K
15:06 30.00 30.00 29.99 30.00 6.2K
15:07 30.00 30.04 30.00 30.04 4.8K
15:08 30.05 30.07 30.05 30.06 3.5K
15:09 30.06 30.06 29.96 29.99 47.9K
15:10 29.96 30.03 29.96 30.02 13.1K
15:11 30.03 30.03 29.99 30.00 8.4K
15:13 30.01 30.01 29.95 29.95 3.4K
15:14 29.95 29.95 29.92 29.92 5.0K
15:15 29.93 29.93 29.84 29.84 17.4K
15:16 29.84 29.87 29.84 29.84 9.1K
15:17 29.83 29.83 29.80 29.80 16.8K
15:18 29.81 29.84 29.80 29.83 13.0K
15:19 29.84 29.85 29.76 29.76 6.9K
15:20 29.76 29.82 29.75 29.75 28.9K
15:21 29.76 29.76 29.76 29.76 0.5K
15:22 29.74 29.76 29.74 29.76 8.8K
15:23 29.75 29.75 29.73 29.74 4.3K
15:24 29.73 29.78 29.73 29.76 15.7K
15:25 29.78 29.78 29.74 29.74 3.4K
15:26 29.74 29.74 29.72 29.73 17.5K
15:27 29.73 29.73 29.72 29.72 4.3K
15:28 29.73 29.78 29.70 29.78 35.7K
15:29 29.75 29.77 29.75 29.77 1.4K
15:30 29.77 29.77 29.70 29.74 9.4K
15:31 29.74 29.79 29.73 29.79 3.7K
15:32 29.80 29.80 29.76 29.76 5.6K
15:33 29.76 29.80 29.76 29.76 10.8K
15:34 29.76 29.82 29.76 29.80 19.2K
15:35 29.81 29.81 29.80 29.80 6.1K
15:36 29.84 29.84 29.83 29.84 3.9K
15:37 29.83 29.83 29.81 29.81 8.9K
15:38 29.81 29.81 29.80 29.80 2.2K
15:39 29.81 29.82 29.80 29.80 11.0K
15:40 29.80 29.81 29.79 29.81 5.1K
15:41 29.82 29.82 29.82 29.82 3.7K
15:42 29.79 29.82 29.79 29.82 11.3K
15:43 29.80 29.82 29.80 29.81 2.9K
15:44 29.81 29.83 29.79 29.79 9.7K
15:45 29.79 29.84 29.79 29.84 6.5K
15:46 29.84 29.88 29.84 29.88 11.1K
15:47 29.88 29.89 29.88 29.88 3.7K
15:48 29.87 29.87 29.87 29.87 3.3K
15:49 29.87 29.88 29.87 29.87 3.2K
15:50 29.84 29.84 29.73 29.73 27.2K
15:51 29.73 29.75 29.71 29.71 22.9K
15:52 29.72 29.72 29.67 29.67 24.9K
15:53 29.70 29.74 29.67 29.74 22.6K
15:54 29.74 29.89 29.74 29.89 61.2K
15:55 29.91 29.97 29.89 29.91 36.4K
15:56 29.91 29.91 29.90 29.90 26.5K
15:57 29.91 29.92 29.88 29.92 45.8K
15:58 29.91 29.92 29.88 29.90 201.4K
15:59 29.89 29.90 29.86 29.90 1,355.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available