Qifu Tech DRC

QFIN
🏛️ usa →
28.78
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 30.78 30.92 30.78 30.92 24.3K
09:31 30.94 31.28 30.94 31.28 9.2K
09:32 31.24 31.40 31.24 31.40 34.9K
09:33 31.43 31.51 31.38 31.51 8.1K
09:34 31.51 31.51 31.42 31.42 14.8K
09:35 31.42 31.44 31.40 31.40 10.6K
09:36 31.39 31.41 31.37 31.37 19.0K
09:37 31.38 31.47 31.38 31.47 9.3K
09:38 31.48 31.50 31.46 31.46 2.0K
09:39 31.47 31.47 31.35 31.35 16.3K
09:40 31.46 31.46 31.33 31.46 0.6K
09:41 31.46 31.59 31.45 31.59 8.6K
09:42 31.58 31.58 31.46 31.46 19.8K
09:43 31.46 31.54 31.46 31.47 4.7K
09:44 31.49 31.52 31.47 31.52 3.1K
09:45 31.52 31.54 31.46 31.46 17.8K
09:47 31.32 31.37 31.32 31.37 2.4K
09:48 31.35 31.37 31.34 31.37 2.2K
09:49 31.38 31.38 31.36 31.36 11.1K
09:50 31.33 31.33 31.28 31.28 4.7K
09:51 31.32 31.32 31.27 31.27 0.8K
09:52 31.30 31.30 31.27 31.27 1.0K
09:53 31.27 31.32 31.27 31.32 2.3K
09:54 31.32 31.35 31.31 31.32 17.9K
09:55 31.31 31.43 31.31 31.43 13.6K
09:56 31.49 31.51 31.48 31.51 6.1K
09:57 31.51 31.51 31.37 31.37 24.3K
09:58 31.35 31.37 31.35 31.37 1.3K
09:59 31.38 31.40 31.35 31.40 3.6K
10:00 31.45 31.57 31.45 31.51 8.3K
10:01 31.58 31.68 31.58 31.68 3.1K
10:02 31.70 31.74 31.69 31.73 7.1K
10:03 31.74 31.74 31.73 31.73 2.7K
10:04 31.69 31.73 31.68 31.73 13.0K
10:05 31.71 31.71 31.70 31.70 2.8K
10:06 31.72 31.74 31.64 31.65 9.6K
10:07 31.64 31.64 31.64 31.64 0.4K
10:08 31.60 31.65 31.60 31.65 3.1K
10:09 31.65 31.70 31.65 31.68 3.9K
10:10 31.70 31.70 31.59 31.59 7.1K
10:11 31.63 31.63 31.62 31.63 2.6K
10:12 31.63 31.63 31.63 31.63 1.4K
10:13 31.57 31.64 31.57 31.59 6.9K
10:14 31.63 31.63 31.58 31.58 2.1K
10:15 31.60 31.66 31.60 31.66 3.5K
10:16 31.66 31.67 31.66 31.67 5.2K
10:17 31.68 31.68 31.62 31.62 2.3K
10:18 31.57 31.60 31.57 31.60 0.5K
10:19 31.57 31.57 31.57 31.57 2.0K
10:20 31.57 31.61 31.57 31.61 10.7K
10:21 31.61 31.61 31.55 31.55 4.8K
10:22 31.56 31.56 31.56 31.56 0.9K
10:23 31.52 31.53 31.52 31.52 14.2K
10:24 31.49 31.58 31.49 31.58 5.5K
10:25 31.59 31.59 31.59 31.59 0.1K
10:26 31.59 31.62 31.57 31.62 3.1K
10:27 31.60 31.61 31.59 31.61 2.2K
10:28 31.59 31.61 31.59 31.61 1.8K
10:29 31.63 31.63 31.59 31.59 4.2K
10:30 31.58 31.62 31.58 31.61 3.9K
10:32 31.59 31.60 31.59 31.60 2.0K
10:33 31.58 31.58 31.54 31.58 6.5K
10:34 31.60 31.61 31.59 31.60 2.9K
10:35 31.60 31.60 31.58 31.58 2.9K
10:36 31.58 31.59 31.55 31.55 4.2K
10:37 31.54 31.54 31.54 31.54 1.0K
10:38 31.54 31.56 31.54 31.54 2.0K
10:39 31.55 31.55 31.52 31.53 4.9K
10:40 31.53 31.55 31.48 31.48 7.8K
10:41 31.47 31.47 31.45 31.45 2.4K
10:42 31.44 31.45 31.44 31.45 1.7K
10:43 31.46 31.46 31.46 31.46 1.7K
10:44 31.51 31.51 31.49 31.50 8.2K
10:45 31.52 31.54 31.52 31.54 5.0K
10:46 31.57 31.57 31.57 31.57 3.2K
10:47 31.60 31.60 31.60 31.60 0.8K
10:48 31.59 31.61 31.58 31.59 5.5K
10:49 31.58 31.58 31.57 31.57 1.6K
10:50 31.60 31.62 31.60 31.62 2.4K
10:51 31.62 31.62 31.62 31.62 0.7K
10:52 31.62 31.62 31.62 31.62 0.2K
10:53 31.63 31.63 31.60 31.60 5.9K
10:54 31.61 31.61 31.61 31.61 1.5K
10:55 31.61 31.70 31.61 31.70 6.1K
10:56 31.72 31.73 31.72 31.73 3.2K
10:57 31.73 31.74 31.72 31.74 4.3K
10:58 31.73 31.73 31.68 31.68 4.1K
10:59 31.67 31.67 31.67 31.67 0.2K
11:00 31.66 31.69 31.66 31.69 2.8K
11:01 31.69 31.69 31.68 31.68 2.1K
11:02 31.69 31.69 31.69 31.69 0.9K
11:03 31.72 31.72 31.68 31.68 1.9K
11:04 31.72 31.72 31.72 31.72 2.5K
11:06 31.74 31.74 31.74 31.74 7.4K
11:07 31.74 31.74 31.67 31.67 6.8K
11:08 31.70 31.73 31.69 31.73 5.0K
11:09 31.78 31.78 31.78 31.78 0.7K
11:10 31.78 31.78 31.77 31.77 6.1K
11:11 31.77 31.77 31.77 31.77 0.3K
11:12 31.72 31.73 31.72 31.73 5.1K
11:13 31.73 31.73 31.69 31.69 4.6K
11:14 31.69 31.69 31.69 31.69 2.2K
11:15 31.64 31.64 31.54 31.54 4.8K
11:16 31.57 31.68 31.57 31.68 18.6K
11:17 31.68 31.69 31.64 31.69 2.8K
11:18 31.68 31.68 31.64 31.67 4.6K
11:19 31.64 31.67 31.64 31.67 0.8K
11:20 31.70 31.72 31.70 31.70 3.4K
11:21 31.70 31.70 31.68 31.68 4.6K
11:22 31.68 31.68 31.68 31.68 1.1K
11:23 31.68 31.68 31.68 31.68 0.5K
11:25 31.59 31.59 31.58 31.58 5.1K
11:27 31.57 31.57 31.57 31.57 0.3K
11:28 31.65 31.67 31.65 31.67 3.8K
11:29 31.68 31.68 31.67 31.67 5.4K
11:30 31.64 31.64 31.64 31.64 0.1K
11:31 31.63 31.64 31.63 31.64 0.9K
11:32 31.68 31.68 31.68 31.68 0.3K
11:33 31.67 31.67 31.66 31.66 2.2K
11:34 31.69 31.74 31.69 31.74 7.8K
11:35 31.74 31.74 31.70 31.70 4.2K
11:36 31.79 31.81 31.75 31.81 9.0K
11:37 31.80 31.80 31.80 31.80 2.3K
11:38 31.80 31.80 31.80 31.80 1.2K
11:40 31.77 31.77 31.72 31.72 4.2K
11:41 31.75 31.75 31.74 31.74 1.7K
11:42 31.71 31.71 31.71 31.71 0.6K
11:43 31.73 31.73 31.73 31.73 1.0K
11:44 31.73 31.74 31.70 31.70 0.6K
11:45 31.75 31.75 31.75 31.75 0.8K
11:46 31.70 31.72 31.70 31.72 1.7K
11:47 31.71 31.71 31.71 31.71 0.6K
11:48 31.70 31.70 31.70 31.70 1.2K
11:49 31.72 31.72 31.69 31.69 9.9K
11:50 31.70 31.70 31.66 31.66 9.7K
11:51 31.66 31.70 31.66 31.66 7.0K
11:52 31.66 31.68 31.63 31.68 9.2K
11:53 31.63 31.63 31.63 31.63 3.2K
11:54 31.60 31.63 31.60 31.63 0.8K
11:55 31.63 31.63 31.63 31.63 3.5K
11:56 31.63 31.63 31.63 31.63 1.0K
11:57 31.64 31.68 31.64 31.68 9.7K
11:58 31.68 31.68 31.64 31.64 6.2K
11:59 31.64 31.64 31.64 31.64 1.1K
12:00 31.68 31.74 31.68 31.71 3.4K
12:01 31.75 31.77 31.75 31.77 6.7K
12:02 31.77 31.77 31.77 31.77 5.2K
12:03 31.75 31.77 31.75 31.77 1.5K
12:04 31.74 31.74 31.74 31.74 1.2K
12:05 31.74 31.74 31.74 31.74 0.2K
12:06 31.76 31.77 31.74 31.74 1.5K
12:07 31.77 31.77 31.77 31.77 0.8K
12:08 31.76 31.76 31.73 31.73 1.8K
12:09 31.76 31.76 31.73 31.74 4.3K
12:10 31.74 31.74 31.70 31.72 3.5K
12:11 31.75 31.75 31.75 31.75 2.4K
12:12 31.75 31.77 31.70 31.75 2.0K
12:13 31.77 31.77 31.75 31.75 1.4K
12:14 31.75 31.76 31.75 31.76 0.9K
12:15 31.74 31.78 31.74 31.77 8.6K
12:16 31.76 31.76 31.73 31.75 2.9K
12:17 31.74 31.74 31.73 31.74 1.6K
12:18 31.74 31.74 31.74 31.74 1.2K
12:19 31.75 31.75 31.75 31.75 2.4K
12:20 31.73 31.73 31.73 31.73 4.3K
12:21 31.74 31.74 31.71 31.71 2.6K
12:22 31.73 31.74 31.73 31.74 1.2K
12:23 31.75 31.76 31.75 31.76 1.9K
12:24 31.76 31.76 31.75 31.75 0.6K
12:25 31.75 31.75 31.73 31.73 4.3K
12:26 31.73 31.73 31.72 31.72 4.0K
12:27 31.72 31.72 31.71 31.71 1.4K
12:28 31.70 31.70 31.70 31.70 2.2K
12:29 31.68 31.71 31.68 31.71 5.4K
12:30 31.76 31.76 31.74 31.76 0.9K
12:31 31.73 31.73 31.73 31.73 3.7K
12:32 31.73 31.73 31.72 31.72 0.5K
12:33 31.72 31.72 31.72 31.72 0.2K
12:34 31.73 31.73 31.69 31.69 6.1K
12:35 31.68 31.68 31.68 31.68 0.6K
12:37 31.67 31.67 31.67 31.67 0.4K
12:38 31.69 31.69 31.68 31.68 14.3K
12:39 31.68 31.68 31.68 31.68 0.8K
12:40 31.67 31.68 31.67 31.68 1.6K
12:41 31.68 31.68 31.68 31.68 1.0K
12:42 31.68 31.68 31.68 31.68 1.3K
12:43 31.69 31.69 31.67 31.67 0.4K
12:44 31.69 31.70 31.68 31.70 2.8K
12:45 31.70 31.71 31.70 31.71 1.3K
12:46 31.71 31.71 31.68 31.69 5.4K
12:47 31.69 31.69 31.69 31.69 0.2K
12:48 31.69 31.69 31.68 31.68 1.5K
12:49 31.69 31.69 31.67 31.67 2.4K
12:50 31.68 31.68 31.67 31.68 1.1K
12:51 31.68 31.68 31.68 31.68 0.5K
12:52 31.67 31.67 31.67 31.67 1.8K
12:53 31.67 31.67 31.67 31.67 0.2K
12:54 31.67 31.67 31.65 31.65 3.2K
12:55 31.67 31.68 31.67 31.67 3.3K
12:56 31.68 31.68 31.65 31.65 5.9K
12:57 31.66 31.66 31.64 31.64 2.3K
12:59 31.65 31.65 31.65 31.65 1.1K
13:00 31.66 31.68 31.66 31.68 2.8K
13:03 31.69 31.69 31.69 31.69 1.3K
13:04 31.69 31.69 31.69 31.69 0.6K
13:05 31.69 31.70 31.69 31.70 0.8K
13:06 31.71 31.71 31.71 31.71 2.2K
13:08 31.72 31.72 31.72 31.72 0.3K
13:09 31.73 31.73 31.72 31.72 0.9K
13:10 31.72 31.72 31.72 31.72 0.5K
13:11 31.72 31.72 31.68 31.68 7.4K
13:13 31.66 31.66 31.61 31.61 3.7K
13:14 31.62 31.62 31.61 31.61 0.9K
13:15 31.62 31.62 31.61 31.62 1.8K
13:16 31.62 31.62 31.61 31.61 1.0K
13:17 31.62 31.62 31.56 31.56 2.4K
13:18 31.56 31.56 31.56 31.56 0.4K
13:19 31.56 31.58 31.56 31.56 2.0K
13:21 31.59 31.59 31.59 31.59 1.9K
13:22 31.60 31.60 31.59 31.59 1.9K
13:24 31.58 31.58 31.57 31.57 1.8K
13:25 31.57 31.57 31.57 31.57 1.4K
13:26 31.57 31.57 31.57 31.57 1.0K
13:27 31.57 31.57 31.57 31.57 0.8K
13:29 31.58 31.58 31.55 31.55 4.6K
13:31 31.51 31.51 31.51 31.51 1.0K
13:32 31.53 31.55 31.53 31.55 3.2K
13:33 31.54 31.54 31.54 31.54 0.6K
13:34 31.55 31.55 31.55 31.55 1.7K
13:36 31.56 31.56 31.56 31.56 1.3K
13:37 31.56 31.59 31.56 31.59 2.3K
13:39 31.60 31.60 31.60 31.60 0.1K
13:40 31.60 31.60 31.59 31.59 0.7K
13:41 31.59 31.61 31.59 31.61 2.5K
13:42 31.61 31.61 31.61 31.61 1.6K
13:44 31.61 31.61 31.61 31.61 0.2K
13:45 31.61 31.62 31.61 31.62 0.3K
13:46 31.62 31.63 31.62 31.62 2.2K
13:47 31.63 31.63 31.63 31.63 1.0K
13:50 31.62 31.62 31.62 31.62 0.3K
13:51 31.62 31.63 31.62 31.63 0.4K
13:52 31.63 31.63 31.63 31.63 0.6K
13:53 31.63 31.63 31.62 31.62 1.9K
13:54 31.63 31.63 31.60 31.60 8.6K
13:55 31.60 31.60 31.60 31.60 3.5K
13:56 31.60 31.61 31.60 31.60 1.7K
13:57 31.59 31.60 31.59 31.60 7.1K
13:58 31.60 31.60 31.60 31.60 5.7K
13:59 31.60 31.61 31.59 31.61 10.8K
14:00 31.62 31.62 31.62 31.62 2.9K
14:01 31.62 31.62 31.62 31.62 0.7K
14:02 31.62 31.62 31.62 31.62 0.8K
14:03 31.62 31.62 31.61 31.62 1.0K
14:04 31.62 31.62 31.62 31.62 1.4K
14:06 31.62 31.62 31.62 31.62 3.9K
14:07 31.64 31.64 31.64 31.64 1.0K
14:08 31.64 31.64 31.63 31.63 2.1K
14:09 31.63 31.63 31.63 31.63 1.3K
14:10 31.63 31.63 31.62 31.62 2.7K
14:11 31.61 31.61 31.61 31.61 0.5K
14:12 31.61 31.62 31.61 31.62 1.6K
14:13 31.61 31.65 31.61 31.65 2.6K
14:14 31.65 31.69 31.65 31.68 9.1K
14:15 31.67 31.69 31.67 31.69 3.3K
14:16 31.69 31.70 31.69 31.70 2.2K
14:17 31.71 31.73 31.71 31.73 1.4K
14:18 31.73 31.73 31.73 31.73 0.1K
14:19 31.73 31.74 31.73 31.74 1.5K
14:20 31.71 31.73 31.71 31.73 3.9K
14:21 31.72 31.72 31.71 31.71 2.3K
14:22 31.69 31.69 31.69 31.69 0.5K
14:24 31.69 31.69 31.69 31.69 0.7K
14:25 31.69 31.69 31.69 31.69 1.8K
14:26 31.68 31.69 31.68 31.69 1.8K
14:27 31.69 31.69 31.65 31.65 7.0K
14:28 31.65 31.65 31.65 31.65 0.4K
14:29 31.65 31.66 31.65 31.66 2.3K
14:30 31.67 31.67 31.66 31.66 1.1K
14:31 31.67 31.67 31.65 31.65 0.6K
14:32 31.65 31.66 31.65 31.65 1.2K
14:33 31.62 31.62 31.62 31.62 0.8K
14:34 31.65 31.65 31.65 31.65 1.6K
14:35 31.68 31.68 31.67 31.67 2.4K
14:36 31.67 31.67 31.67 31.67 0.8K
14:37 31.68 31.68 31.68 31.68 0.3K
14:38 31.66 31.66 31.66 31.66 2.5K
14:39 31.66 31.66 31.66 31.66 1.2K
14:41 31.66 31.66 31.66 31.66 0.4K
14:43 31.67 31.67 31.67 31.67 1.0K
14:44 31.68 31.68 31.67 31.68 1.0K
14:45 31.69 31.69 31.69 31.69 1.7K
14:46 31.70 31.72 31.70 31.72 4.8K
14:47 31.72 31.73 31.72 31.73 2.5K
14:48 31.72 31.72 31.70 31.70 0.4K
14:49 31.70 31.70 31.70 31.70 0.8K
14:50 31.70 31.70 31.70 31.70 0.4K
14:51 31.73 31.73 31.73 31.73 4.9K
14:52 31.74 31.74 31.74 31.74 2.1K
14:54 31.74 31.74 31.74 31.74 0.3K
14:55 31.73 31.74 31.72 31.72 4.9K
14:56 31.71 31.71 31.71 31.71 0.8K
14:57 31.70 31.70 31.70 31.70 1.4K
14:58 31.70 31.70 31.70 31.70 0.6K
14:59 31.70 31.70 31.70 31.70 0.2K
15:00 31.71 31.71 31.71 31.71 1.1K
15:01 31.73 31.73 31.73 31.73 0.8K
15:02 31.73 31.73 31.73 31.73 1.6K
15:03 31.73 31.73 31.70 31.71 2.8K
15:04 31.72 31.72 31.72 31.72 2.9K
15:05 31.72 31.77 31.72 31.77 5.1K
15:06 31.76 31.76 31.76 31.76 1.1K
15:07 31.76 31.76 31.76 31.76 0.7K
15:08 31.76 31.76 31.76 31.76 1.3K
15:09 31.77 31.78 31.77 31.78 3.1K
15:11 31.77 31.77 31.77 31.77 1.5K
15:13 31.77 31.78 31.77 31.78 3.4K
15:14 31.78 31.78 31.75 31.75 6.3K
15:15 31.74 31.74 31.72 31.72 2.3K
15:17 31.72 31.72 31.72 31.72 0.2K
15:18 31.72 31.72 31.70 31.71 3.0K
15:20 31.71 31.71 31.71 31.71 1.1K
15:21 31.72 31.73 31.72 31.73 2.9K
15:22 31.73 31.73 31.70 31.70 4.2K
15:23 31.70 31.70 31.70 31.70 1.0K
15:24 31.69 31.71 31.69 31.71 1.1K
15:25 31.70 31.70 31.69 31.69 3.9K
15:26 31.70 31.71 31.70 31.71 2.5K
15:27 31.71 31.71 31.71 31.71 0.2K
15:28 31.71 31.71 31.69 31.70 5.0K
15:29 31.68 31.68 31.66 31.67 4.0K
15:30 31.67 31.71 31.67 31.71 5.0K
15:31 31.71 31.71 31.70 31.70 1.5K
15:32 31.69 31.70 31.69 31.69 0.5K
15:33 31.69 31.69 31.69 31.69 1.8K
15:34 31.68 31.69 31.68 31.69 5.1K
15:35 31.69 31.69 31.68 31.68 2.2K
15:36 31.68 31.68 31.68 31.68 0.4K
15:37 31.68 31.68 31.66 31.68 4.2K
15:38 31.66 31.67 31.66 31.67 0.2K
15:39 31.68 31.69 31.68 31.69 4.2K
15:40 31.67 31.67 31.63 31.63 3.2K
15:41 31.63 31.64 31.63 31.64 2.7K
15:42 31.64 31.65 31.64 31.65 3.5K
15:43 31.65 31.66 31.65 31.66 4.7K
15:44 31.66 31.66 31.63 31.63 5.6K
15:45 31.63 31.63 31.63 31.63 0.3K
15:46 31.63 31.63 31.63 31.63 2.9K
15:47 31.62 31.62 31.60 31.60 2.8K
15:48 31.61 31.61 31.60 31.60 4.3K
15:49 31.61 31.61 31.60 31.60 2.2K
15:50 31.62 31.63 31.59 31.59 27.0K
15:51 31.63 31.63 31.59 31.59 6.4K
15:52 31.60 31.60 31.59 31.59 16.0K
15:53 31.58 31.58 31.57 31.58 3.2K
15:54 31.58 31.58 31.56 31.56 7.3K
15:55 31.54 31.54 31.50 31.52 27.2K
15:56 31.52 31.52 31.51 31.52 10.6K
15:57 31.51 31.52 31.49 31.49 32.2K
15:58 31.46 31.46 31.43 31.43 52.1K
15:59 31.42 31.47 31.41 31.45 197.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available