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 31.71 31.90 31.71 31.80 52.5K
09:31 31.95 32.45 31.87 32.36 71.5K
09:32 32.22 32.29 32.09 32.09 22.5K
09:33 32.09 32.09 31.91 32.01 7.9K
09:34 32.14 32.16 32.14 32.16 3.0K
09:35 32.13 32.29 32.13 32.19 16.9K
09:36 32.18 32.37 32.18 32.28 6.4K
09:37 32.33 32.33 32.28 32.28 1.6K
09:38 32.28 32.28 32.10 32.22 11.3K
09:39 32.24 32.33 32.16 32.16 6.6K
09:40 32.31 32.31 32.21 32.25 12.2K
09:41 32.25 32.25 32.15 32.15 5.2K
09:42 32.11 32.17 32.11 32.15 1.3K
09:43 32.18 32.18 32.18 32.18 6.5K
09:44 32.18 32.22 32.18 32.22 1.2K
09:45 32.20 32.34 32.18 32.18 11.5K
09:46 32.20 32.20 32.09 32.16 2.7K
09:47 32.09 32.16 32.09 32.09 0.8K
09:48 32.16 32.20 32.10 32.19 5.0K
09:49 32.27 32.35 32.27 32.33 4.0K
09:50 32.26 32.36 32.26 32.27 8.0K
09:51 32.11 32.16 32.08 32.10 19.3K
09:52 32.13 32.19 32.07 32.07 8.4K
09:53 32.01 32.01 31.96 32.01 3.8K
09:54 32.04 32.12 32.04 32.12 4.6K
09:55 32.17 32.17 32.11 32.14 1.2K
09:56 32.11 32.20 32.11 32.19 9.7K
09:57 32.19 32.19 32.19 32.19 0.2K
09:58 32.17 32.17 32.12 32.12 7.1K
09:59 32.10 32.16 32.10 32.16 4.1K
10:00 32.12 32.12 32.12 32.12 0.6K
10:01 32.14 32.21 32.14 32.18 10.6K
10:02 32.11 32.11 32.05 32.05 9.5K
10:03 32.01 32.09 32.00 32.06 2.9K
10:04 32.05 32.09 32.05 32.09 0.9K
10:05 32.07 32.07 32.01 32.07 17.8K
10:06 32.10 32.11 32.05 32.06 5.6K
10:07 32.03 32.03 32.02 32.02 3.6K
10:08 32.02 32.03 31.99 32.02 5.3K
10:09 32.05 32.07 32.05 32.06 3.1K
10:10 32.09 32.09 32.04 32.04 1.5K
10:11 32.06 32.06 32.03 32.03 3.9K
10:12 32.01 32.05 32.01 32.01 2.3K
10:13 32.03 32.04 32.01 32.04 4.0K
10:14 32.05 32.05 32.05 32.05 3.4K
10:15 32.00 32.00 31.93 31.93 5.3K
10:16 31.92 31.92 31.87 31.87 2.6K
10:17 31.87 31.89 31.87 31.88 3.4K
10:18 31.88 31.88 31.88 31.88 0.1K
10:19 31.90 31.90 31.87 31.87 1.7K
10:20 31.88 31.88 31.83 31.83 6.5K
10:21 31.82 31.85 31.82 31.85 6.1K
10:22 31.83 31.92 31.83 31.92 5.1K
10:23 31.90 31.93 31.90 31.93 4.6K
10:24 31.93 31.93 31.89 31.91 2.6K
10:25 31.91 31.91 31.91 31.91 0.8K
10:26 31.93 31.93 31.93 31.93 0.3K
10:27 31.92 31.94 31.92 31.94 5.3K
10:28 31.93 31.95 31.92 31.93 1.4K
10:29 31.89 31.89 31.87 31.87 6.6K
10:30 31.87 31.87 31.86 31.87 1.1K
10:31 31.87 31.87 31.82 31.84 5.4K
10:32 31.84 31.84 31.83 31.83 5.7K
10:33 31.84 31.84 31.76 31.83 10.0K
10:34 31.82 31.84 31.80 31.84 2.6K
10:35 31.83 31.89 31.83 31.89 2.3K
10:36 31.88 31.89 31.85 31.85 4.9K
10:38 31.84 31.84 31.82 31.82 1.4K
10:39 31.82 31.84 31.82 31.82 5.5K
10:40 31.82 31.85 31.82 31.84 2.4K
10:41 31.86 31.86 31.83 31.84 1.9K
10:42 31.86 31.86 31.86 31.86 0.2K
10:43 31.84 31.85 31.80 31.85 4.8K
10:44 31.87 31.87 31.86 31.86 1.7K
10:45 31.89 31.89 31.87 31.87 2.1K
10:46 31.89 31.92 31.89 31.92 1.4K
10:47 31.91 31.93 31.91 31.93 2.3K
10:48 31.94 31.94 31.94 31.94 0.5K
10:49 31.94 31.95 31.94 31.95 0.5K
10:50 31.92 31.92 31.89 31.91 4.9K
10:51 31.90 31.90 31.89 31.89 2.1K
10:52 31.88 31.88 31.86 31.86 1.5K
10:53 31.86 31.86 31.86 31.86 3.2K
10:54 31.88 31.88 31.84 31.84 5.4K
10:55 31.83 31.85 31.79 31.79 3.3K
10:56 31.81 31.83 31.81 31.83 2.9K
10:57 31.83 31.83 31.83 31.83 0.7K
10:58 31.83 31.83 31.83 31.83 0.8K
10:59 31.83 31.83 31.77 31.81 13.2K
11:00 31.81 31.83 31.81 31.83 1.8K
11:01 31.82 31.83 31.82 31.83 1.4K
11:02 31.78 31.80 31.77 31.79 3.4K
11:03 31.77 31.77 31.77 31.77 0.5K
11:04 31.77 31.78 31.77 31.78 1.7K
11:06 31.78 31.82 31.78 31.82 3.6K
11:07 31.82 31.82 31.78 31.79 4.6K
11:08 31.78 31.79 31.77 31.77 3.2K
11:09 31.78 31.80 31.78 31.79 2.9K
11:10 31.78 31.78 31.74 31.75 19.3K
11:11 31.74 31.74 31.67 31.67 5.3K
11:12 31.67 31.67 31.60 31.60 2.6K
11:13 31.59 31.59 31.55 31.56 1.8K
11:14 31.55 31.58 31.55 31.56 3.7K
11:15 31.62 31.64 31.62 31.64 2.4K
11:16 31.63 31.63 31.62 31.63 5.9K
11:17 31.63 31.63 31.58 31.58 6.1K
11:18 31.58 31.61 31.58 31.61 19.0K
11:19 31.61 31.62 31.61 31.62 1.6K
11:20 31.61 31.62 31.61 31.61 2.6K
11:21 31.61 31.61 31.61 31.61 2.5K
11:22 31.61 31.62 31.61 31.62 1.6K
11:23 31.65 31.65 31.64 31.64 2.0K
11:24 31.64 31.64 31.63 31.63 2.7K
11:25 31.64 31.64 31.61 31.62 2.0K
11:26 31.61 31.61 31.59 31.59 1.1K
11:27 31.61 31.62 31.59 31.59 3.1K
11:28 31.57 31.57 31.56 31.56 1.9K
11:29 31.57 31.58 31.57 31.58 1.7K
11:30 31.57 31.57 31.56 31.57 0.9K
11:31 31.59 31.59 31.58 31.58 3.9K
11:32 31.58 31.58 31.56 31.56 2.1K
11:33 31.56 31.56 31.56 31.56 0.7K
11:34 31.54 31.54 31.54 31.54 0.1K
11:35 31.54 31.56 31.54 31.55 1.9K
11:36 31.55 31.60 31.55 31.60 5.3K
11:37 31.60 31.60 31.56 31.56 4.0K
11:38 31.55 31.59 31.55 31.59 1.1K
11:39 31.57 31.57 31.57 31.57 1.9K
11:40 31.57 31.57 31.56 31.56 0.6K
11:41 31.53 31.55 31.53 31.55 0.3K
11:42 31.53 31.54 31.53 31.53 2.3K
11:43 31.53 31.53 31.50 31.50 14.9K
11:44 31.49 31.49 31.49 31.49 0.4K
11:45 31.49 31.49 31.47 31.47 2.6K
11:46 31.47 31.47 31.45 31.45 3.7K
11:47 31.46 31.48 31.45 31.48 2.8K
11:48 31.48 31.49 31.47 31.47 0.8K
11:49 31.46 31.48 31.46 31.48 1.7K
11:50 31.49 31.51 31.49 31.51 1.3K
11:51 31.51 31.51 31.51 31.51 0.7K
11:52 31.53 31.53 31.49 31.49 3.4K
11:54 31.49 31.49 31.49 31.49 1.0K
11:56 31.49 31.49 31.48 31.48 0.9K
11:57 31.48 31.48 31.43 31.43 4.3K
11:58 31.45 31.45 31.43 31.44 1.7K
11:59 31.43 31.44 31.43 31.44 2.3K
12:01 31.44 31.44 31.44 31.44 0.3K
12:02 31.44 31.45 31.44 31.45 2.2K
12:03 31.43 31.43 31.43 31.43 4.0K
12:04 31.44 31.44 31.42 31.42 1.2K
12:05 31.39 31.40 31.39 31.40 0.8K
12:06 31.40 31.41 31.40 31.41 1.1K
12:07 31.40 31.41 31.40 31.40 2.5K
12:08 31.41 31.41 31.40 31.40 0.8K
12:09 31.41 31.41 31.39 31.39 1.3K
12:10 31.40 31.41 31.40 31.40 1.2K
12:11 31.41 31.42 31.41 31.42 6.2K
12:12 31.41 31.41 31.41 31.41 1.5K
12:13 31.43 31.45 31.43 31.45 2.3K
12:14 31.45 31.45 31.44 31.45 4.2K
12:15 31.42 31.42 31.42 31.42 2.6K
12:16 31.40 31.40 31.40 31.40 0.9K
12:17 31.40 31.42 31.40 31.42 1.4K
12:18 31.43 31.44 31.43 31.44 1.6K
12:19 31.47 31.47 31.44 31.44 3.1K
12:20 31.44 31.47 31.44 31.47 4.0K
12:21 31.46 31.46 31.46 31.46 0.4K
12:22 31.46 31.47 31.46 31.47 1.5K
12:23 31.46 31.47 31.41 31.41 5.6K
12:24 31.42 31.42 31.39 31.41 4.5K
12:26 31.40 31.41 31.40 31.41 1.6K
12:27 31.41 31.41 31.41 31.41 0.9K
12:28 31.39 31.40 31.39 31.40 2.3K
12:29 31.42 31.42 31.40 31.40 2.2K
12:30 31.39 31.39 31.39 31.39 1.2K
12:32 31.37 31.38 31.37 31.38 1.8K
12:33 31.38 31.38 31.38 31.38 0.7K
12:34 31.35 31.36 31.35 31.35 3.5K
12:35 31.35 31.35 31.35 31.35 0.8K
12:36 31.34 31.34 31.34 31.34 0.8K
12:37 31.35 31.35 31.30 31.30 2.4K
12:38 31.31 31.31 31.31 31.31 0.8K
12:39 31.33 31.34 31.33 31.34 1.6K
12:40 31.35 31.35 31.34 31.34 1.4K
12:41 31.34 31.34 31.34 31.34 1.5K
12:42 31.35 31.37 31.35 31.36 1.0K
12:43 31.36 31.36 31.34 31.34 1.4K
12:45 31.36 31.36 31.36 31.36 1.5K
12:46 31.36 31.37 31.36 31.37 0.7K
12:47 31.37 31.37 31.36 31.36 0.2K
12:48 31.37 31.37 31.37 31.37 0.4K
12:49 31.37 31.37 31.37 31.37 1.1K
12:50 31.38 31.38 31.35 31.35 3.8K
12:51 31.34 31.34 31.34 31.34 0.4K
12:52 31.31 31.32 31.29 31.29 6.2K
12:53 31.29 31.29 31.29 31.29 0.9K
12:54 31.26 31.27 31.26 31.27 1.7K
12:56 31.26 31.26 31.24 31.25 6.4K
12:57 31.24 31.24 31.24 31.24 0.5K
12:58 31.24 31.24 31.23 31.23 3.0K
12:59 31.24 31.26 31.22 31.23 2.7K
13:00 31.26 31.26 31.26 31.26 1.8K
13:01 31.25 31.25 31.24 31.24 1.7K
13:02 31.23 31.23 31.23 31.23 1.5K
13:03 31.24 31.24 31.24 31.24 0.9K
13:04 31.22 31.22 31.20 31.20 3.3K
13:05 31.22 31.22 31.22 31.22 1.1K
13:06 31.25 31.25 31.25 31.25 0.2K
13:07 31.26 31.26 31.26 31.26 1.5K
13:08 31.26 31.26 31.26 31.26 0.4K
13:09 31.26 31.26 31.26 31.26 0.3K
13:10 31.25 31.27 31.25 31.27 3.1K
13:11 31.28 31.28 31.28 31.28 0.2K
13:12 31.28 31.28 31.27 31.27 4.1K
13:13 31.28 31.28 31.27 31.27 1.1K
13:15 31.27 31.28 31.26 31.28 7.4K
13:16 31.29 31.29 31.29 31.29 3.0K
13:17 31.29 31.29 31.29 31.29 0.5K
13:18 31.28 31.28 31.27 31.27 2.3K
13:19 31.27 31.27 31.25 31.25 2.8K
13:20 31.25 31.25 31.25 31.25 1.0K
13:21 31.25 31.26 31.25 31.26 1.8K
13:22 31.25 31.27 31.25 31.27 1.7K
13:24 31.26 31.26 31.25 31.25 2.7K
13:25 31.23 31.24 31.23 31.24 0.8K
13:26 31.23 31.24 31.23 31.24 2.4K
13:27 31.23 31.23 31.23 31.23 0.5K
13:28 31.23 31.26 31.23 31.26 4.5K
13:29 31.25 31.26 31.25 31.26 0.9K
13:30 31.26 31.27 31.26 31.27 1.6K
13:31 31.28 31.28 31.24 31.24 4.2K
13:32 31.23 31.25 31.23 31.25 1.2K
13:33 31.24 31.24 31.24 31.24 1.3K
13:35 31.24 31.24 31.23 31.23 1.6K
13:36 31.23 31.23 31.23 31.23 0.5K
13:37 31.21 31.21 31.19 31.19 2.6K
13:38 31.19 31.19 31.19 31.19 0.6K
13:39 31.18 31.18 31.18 31.18 0.3K
13:40 31.17 31.17 31.17 31.17 1.5K
13:41 31.16 31.17 31.16 31.17 1.8K
13:42 31.17 31.18 31.17 31.18 1.8K
13:44 31.19 31.21 31.19 31.21 2.6K
13:45 31.21 31.21 31.21 31.21 0.5K
13:46 31.29 31.29 31.24 31.26 7.7K
13:47 31.25 31.25 31.23 31.23 2.3K
13:48 31.23 31.24 31.23 31.24 0.4K
13:49 31.24 31.26 31.24 31.26 1.3K
13:50 31.26 31.26 31.26 31.26 0.7K
13:51 31.25 31.26 31.25 31.26 0.8K
13:53 31.26 31.26 31.21 31.21 7.9K
13:54 31.19 31.21 31.19 31.21 3.4K
13:55 31.22 31.22 31.22 31.22 0.2K
13:56 31.20 31.20 31.20 31.20 0.3K
13:57 31.21 31.23 31.21 31.22 2.1K
13:58 31.23 31.23 31.21 31.21 0.3K
13:59 31.20 31.20 31.20 31.20 2.4K
14:00 31.19 31.19 31.19 31.19 0.9K
14:01 31.19 31.19 31.19 31.19 1.4K
14:02 31.19 31.19 31.19 31.19 0.4K
14:03 31.19 31.19 31.18 31.18 2.3K
14:05 31.19 31.20 31.19 31.20 1.3K
14:06 31.19 31.19 31.19 31.19 1.1K
14:08 31.20 31.20 31.17 31.17 3.7K
14:10 31.16 31.16 31.16 31.16 0.3K
14:11 31.16 31.17 31.14 31.14 4.9K
14:12 31.15 31.15 31.15 31.15 1.6K
14:14 31.17 31.17 31.17 31.17 1.2K
14:17 31.17 31.17 31.17 31.17 0.4K
14:18 31.17 31.17 31.17 31.17 0.5K
14:19 31.16 31.16 31.16 31.16 1.0K
14:20 31.17 31.19 31.17 31.19 2.5K
14:21 31.20 31.20 31.19 31.19 0.4K
14:22 31.19 31.20 31.19 31.20 3.2K
14:23 31.19 31.20 31.19 31.20 0.5K
14:24 31.19 31.19 31.19 31.19 0.3K
14:25 31.18 31.19 31.18 31.19 3.3K
14:26 31.18 31.18 31.18 31.18 0.2K
14:27 31.18 31.18 31.18 31.18 0.9K
14:28 31.19 31.19 31.19 31.19 0.7K
14:29 31.20 31.21 31.20 31.21 0.6K
14:30 31.21 31.22 31.21 31.22 1.0K
14:31 31.21 31.21 31.21 31.21 3.5K
14:32 31.21 31.21 31.21 31.21 0.3K
14:34 31.20 31.20 31.20 31.20 1.9K
14:35 31.19 31.19 31.19 31.19 0.8K
14:36 31.19 31.19 31.19 31.19 0.9K
14:37 31.20 31.20 31.20 31.20 2.6K
14:38 31.20 31.20 31.20 31.20 0.6K
14:39 31.21 31.21 31.21 31.21 2.6K
14:40 31.21 31.21 31.21 31.21 0.6K
14:41 31.21 31.21 31.21 31.21 0.4K
14:42 31.21 31.22 31.21 31.22 1.3K
14:43 31.22 31.22 31.22 31.22 0.7K
14:44 31.22 31.24 31.20 31.24 5.8K
14:45 31.23 31.23 31.23 31.23 2.1K
14:46 31.24 31.24 31.24 31.24 2.3K
14:47 31.24 31.24 31.24 31.24 0.4K
14:49 31.24 31.25 31.24 31.25 1.5K
14:50 31.26 31.26 31.22 31.22 4.3K
14:51 31.24 31.24 31.23 31.23 0.6K
14:52 31.23 31.24 31.23 31.24 1.7K
14:54 31.24 31.24 31.23 31.23 2.3K
14:56 31.23 31.23 31.22 31.22 1.7K
14:57 31.22 31.23 31.22 31.23 0.8K
14:58 31.22 31.22 31.22 31.22 0.7K
14:59 31.22 31.22 31.22 31.22 0.2K
15:00 31.21 31.21 31.21 31.21 2.3K
15:01 31.21 31.21 31.21 31.21 0.3K
15:02 31.20 31.20 31.20 31.20 1.7K
15:03 31.21 31.21 31.21 31.21 1.4K
15:04 31.21 31.22 31.21 31.22 1.3K
15:06 31.22 31.22 31.22 31.22 0.4K
15:07 31.21 31.21 31.20 31.20 5.9K
15:08 31.21 31.33 31.21 31.30 15.3K
15:10 31.33 31.34 31.33 31.34 27.0K
15:11 31.35 31.35 31.34 31.34 0.8K
15:12 31.34 31.34 31.34 31.34 0.9K
15:13 31.34 31.34 31.32 31.34 1.2K
15:14 31.34 31.34 31.32 31.33 1.4K
15:15 31.32 31.32 31.31 31.31 5.4K
15:16 31.31 31.31 31.29 31.29 2.9K
15:18 31.28 31.28 31.26 31.26 3.5K
15:19 31.27 31.27 31.27 31.27 1.1K
15:20 31.28 31.29 31.28 31.28 1.3K
15:21 31.27 31.30 31.27 31.30 1.8K
15:22 31.29 31.29 31.29 31.29 0.6K
15:23 31.26 31.26 31.26 31.26 1.6K
15:24 31.27 31.27 31.27 31.27 0.9K
15:25 31.27 31.27 31.27 31.27 1.1K
15:26 31.27 31.27 31.27 31.27 1.4K
15:27 31.27 31.28 31.27 31.28 0.9K
15:28 31.28 31.28 31.28 31.28 0.7K
15:29 31.28 31.30 31.28 31.30 4.5K
15:30 31.31 31.31 31.29 31.30 2.7K
15:31 31.28 31.29 31.28 31.29 1.5K
15:32 31.28 31.28 31.28 31.28 1.8K
15:33 31.29 31.29 31.29 31.29 1.9K
15:34 31.29 31.29 31.22 31.22 4.3K
15:35 31.22 31.22 31.22 31.22 0.4K
15:36 31.22 31.22 31.22 31.22 1.2K
15:37 31.23 31.23 31.23 31.23 1.6K
15:38 31.22 31.22 31.22 31.22 2.5K
15:39 31.22 31.22 31.22 31.22 0.4K
15:40 31.20 31.21 31.20 31.21 3.0K
15:41 31.21 31.21 31.20 31.20 2.3K
15:42 31.20 31.20 31.20 31.20 0.9K
15:43 31.21 31.21 31.18 31.18 10.0K
15:44 31.17 31.17 31.17 31.17 1.7K
15:45 31.18 31.18 31.18 31.18 2.9K
15:46 31.18 31.18 31.18 31.18 1.2K
15:47 31.15 31.15 31.15 31.15 2.0K
15:48 31.14 31.15 31.13 31.15 1.1K
15:49 31.15 31.16 31.14 31.16 9.9K
15:50 31.16 31.22 31.16 31.22 6.9K
15:51 31.17 31.17 31.16 31.17 5.8K
15:52 31.14 31.15 31.14 31.15 5.4K
15:53 31.14 31.14 31.14 31.14 2.1K
15:54 31.14 31.14 31.12 31.13 6.5K
15:55 31.13 31.13 31.12 31.12 23.1K
15:56 31.12 31.12 31.11 31.11 6.0K
15:57 31.13 31.13 31.06 31.10 17.7K
15:58 31.10 31.13 31.10 31.13 23.5K
15:59 31.13 31.14 31.07 31.07 87.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available