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 29.95 30.10 29.95 30.10 58.9K
09:31 30.16 30.16 30.02 30.02 0.6K
09:32 29.89 29.89 29.87 29.87 4.8K
09:33 29.77 30.01 29.77 30.00 2.0K
09:34 29.97 29.97 29.97 29.97 0.8K
09:35 29.89 29.97 29.89 29.92 2.4K
09:36 29.97 30.01 29.96 30.01 3.8K
09:37 29.99 30.06 29.99 30.06 6.4K
09:38 30.00 30.00 30.00 30.00 2.4K
09:39 30.00 30.00 29.87 29.88 3.4K
09:40 29.88 29.88 29.88 29.88 0.4K
09:41 29.88 29.88 29.88 29.88 0.9K
09:42 29.89 29.89 29.89 29.89 0.5K
09:43 29.83 29.83 29.80 29.82 3.4K
09:44 29.86 29.86 29.78 29.78 4.0K
09:45 29.80 29.80 29.80 29.80 0.8K
09:46 29.82 29.83 29.82 29.83 3.7K
09:47 29.92 29.98 29.92 29.98 6.4K
09:48 29.98 29.98 29.92 29.92 4.2K
09:49 29.93 29.93 29.81 29.81 3.2K
09:51 29.79 29.79 29.75 29.76 4.9K
09:52 29.76 29.78 29.76 29.78 0.9K
09:53 29.79 29.81 29.76 29.80 10.7K
09:54 29.83 29.91 29.83 29.91 3.5K
09:55 29.90 29.93 29.89 29.93 12.0K
09:57 29.95 30.03 29.95 30.03 17.7K
09:58 30.05 30.05 30.00 30.00 1.7K
09:59 29.98 29.98 29.94 29.94 0.9K
10:00 29.93 29.97 29.93 29.97 3.5K
10:01 29.93 29.93 29.93 29.93 2.7K
10:02 29.93 29.93 29.93 29.93 1.6K
10:03 30.00 30.00 29.99 29.99 4.2K
10:04 29.99 30.02 29.99 30.02 4.1K
10:05 30.01 30.01 30.01 30.01 1.9K
10:06 29.98 29.98 29.97 29.97 2.3K
10:07 29.96 29.96 29.96 29.96 1.1K
10:08 29.93 29.95 29.93 29.95 2.1K
10:09 29.91 29.91 29.89 29.89 1.0K
10:10 29.93 29.93 29.89 29.92 4.2K
10:11 29.94 30.00 29.94 30.00 2.6K
10:13 30.00 30.03 30.00 30.03 1.6K
10:14 30.03 30.03 30.03 30.03 0.9K
10:15 30.02 30.02 30.02 30.02 1.5K
10:16 30.04 30.04 30.04 30.04 0.5K
10:19 30.04 30.04 30.04 30.04 0.2K
10:20 30.04 30.04 30.04 30.04 1.3K
10:21 30.04 30.04 30.04 30.04 0.7K
10:22 30.04 30.04 30.04 30.04 0.2K
10:23 30.00 30.00 29.95 29.95 3.9K
10:24 29.98 29.98 29.98 29.98 1.5K
10:26 29.98 29.98 29.95 29.95 0.9K
10:27 29.95 29.95 29.94 29.94 1.1K
10:28 29.94 29.94 29.93 29.93 2.3K
10:33 29.94 29.95 29.93 29.95 3.4K
10:34 29.93 29.93 29.92 29.92 2.1K
10:35 29.93 29.93 29.92 29.92 1.7K
10:36 29.94 29.94 29.93 29.93 1.1K
10:37 29.94 29.94 29.92 29.92 0.7K
10:38 29.94 30.00 29.94 29.97 11.3K
10:39 29.88 29.88 29.88 29.88 2.8K
10:40 29.88 29.94 29.88 29.88 2.0K
10:42 29.89 29.89 29.89 29.89 0.3K
10:43 29.90 29.90 29.90 29.90 18.4K
10:45 29.89 29.89 29.85 29.85 2.3K
10:46 29.86 29.90 29.86 29.90 5.8K
10:47 29.90 29.90 29.90 29.90 3.1K
10:48 29.90 29.90 29.90 29.90 1.8K
10:49 29.88 29.88 29.88 29.88 0.4K
10:50 29.90 29.90 29.88 29.88 1.8K
10:52 29.90 29.90 29.90 29.90 1.0K
10:54 29.92 29.93 29.92 29.93 1.6K
10:55 29.91 29.92 29.91 29.92 1.4K
10:56 29.95 29.95 29.95 29.95 1.3K
10:57 29.95 29.95 29.95 29.95 0.4K
10:58 29.95 29.95 29.92 29.92 1.9K
11:00 29.94 29.94 29.94 29.94 0.3K
11:01 29.94 29.94 29.92 29.92 1.0K
11:02 29.89 29.90 29.89 29.90 3.5K
11:03 29.90 29.90 29.90 29.90 0.2K
11:04 29.90 29.90 29.90 29.90 0.5K
11:05 29.90 29.90 29.90 29.90 0.7K
11:07 29.89 29.89 29.89 29.89 0.7K
11:08 29.90 29.98 29.90 29.98 2.9K
11:09 29.96 29.96 29.96 29.96 1.1K
11:10 29.96 29.96 29.96 29.96 0.3K
11:11 29.95 29.96 29.95 29.96 1.9K
11:12 29.94 29.94 29.94 29.94 2.2K
11:13 29.94 29.94 29.94 29.94 2.0K
11:14 29.95 29.95 29.95 29.95 0.1K
11:15 29.93 29.96 29.93 29.93 2.4K
11:16 29.92 29.94 29.92 29.94 0.7K
11:17 29.95 29.95 29.95 29.95 0.6K
11:18 29.94 29.94 29.93 29.93 1.1K
11:19 29.92 29.94 29.92 29.93 2.1K
11:20 29.93 29.93 29.93 29.93 0.2K
11:21 29.92 29.92 29.92 29.92 1.2K
11:24 29.93 29.93 29.90 29.90 1.4K
11:27 29.92 29.92 29.92 29.92 1.0K
11:29 29.89 29.89 29.87 29.89 4.3K
11:30 29.89 29.91 29.89 29.90 1.3K
11:31 29.90 29.90 29.90 29.90 0.4K
11:32 29.89 29.89 29.89 29.89 1.0K
11:34 29.90 29.90 29.90 29.90 0.3K
11:35 29.89 29.89 29.89 29.89 1.1K
11:36 29.88 29.88 29.88 29.88 0.1K
11:37 29.85 29.85 29.78 29.78 14.7K
11:39 29.82 29.82 29.82 29.82 0.6K
11:40 29.85 29.85 29.79 29.79 7.5K
11:42 29.78 29.78 29.78 29.78 0.4K
11:43 29.78 29.80 29.78 29.80 1.7K
11:44 29.81 29.81 29.81 29.81 6.8K
11:47 29.81 29.81 29.81 29.81 0.4K
11:48 29.76 29.76 29.70 29.70 84.8K
11:49 29.65 29.65 29.65 29.65 0.7K
11:50 29.65 29.66 29.65 29.66 2.4K
11:52 29.63 29.63 29.59 29.59 4.8K
11:53 29.58 29.58 29.58 29.58 0.8K
11:54 29.60 29.60 29.60 29.60 1.4K
11:55 29.62 29.64 29.62 29.64 2.9K
11:57 29.65 29.65 29.65 29.65 0.3K
11:58 29.66 29.69 29.66 29.66 11.1K
12:00 29.64 29.65 29.64 29.65 1.8K
12:01 29.65 29.67 29.65 29.67 0.6K
12:02 29.65 29.66 29.65 29.66 1.5K
12:04 29.67 29.67 29.63 29.63 1.8K
12:05 29.62 29.62 29.62 29.62 1.0K
12:06 29.61 29.61 29.59 29.60 1.9K
12:07 29.60 29.62 29.60 29.62 1.5K
12:09 29.64 29.64 29.64 29.64 0.8K
12:10 29.65 29.65 29.65 29.65 0.7K
12:11 29.65 29.65 29.65 29.65 1.0K
12:12 29.65 29.65 29.65 29.65 1.2K
12:13 29.65 29.67 29.64 29.64 3.6K
12:14 29.63 29.63 29.63 29.63 0.4K
12:16 29.64 29.64 29.63 29.63 2.4K
12:18 29.64 29.64 29.64 29.64 0.5K
12:20 29.62 29.62 29.62 29.62 0.8K
12:22 29.61 29.61 29.60 29.60 1.4K
12:23 29.61 29.62 29.61 29.62 1.6K
12:24 29.60 29.61 29.59 29.59 2.5K
12:25 29.61 29.61 29.61 29.61 1.1K
12:27 29.63 29.63 29.63 29.63 22.7K
12:28 29.61 29.61 29.61 29.61 1.3K
12:29 29.62 29.63 29.62 29.63 2.2K
12:30 29.63 29.63 29.63 29.63 1.5K
12:31 29.65 29.65 29.64 29.64 1.7K
12:33 29.63 29.63 29.63 29.63 1.1K
12:35 29.64 29.64 29.64 29.64 0.4K
12:36 29.64 29.64 29.61 29.61 1.4K
12:37 29.60 29.60 29.60 29.60 1.8K
12:38 29.59 29.59 29.59 29.59 0.3K
12:39 29.62 29.62 29.62 29.62 1.1K
12:41 29.62 29.63 29.62 29.63 0.9K
12:42 29.63 29.63 29.63 29.63 0.2K
12:43 29.64 29.65 29.64 29.65 0.9K
12:44 29.65 29.65 29.65 29.65 9.9K
12:45 29.64 29.64 29.63 29.63 1.2K
12:47 29.65 29.65 29.65 29.65 0.9K
12:48 29.66 29.66 29.66 29.66 0.9K
12:49 29.67 29.67 29.67 29.67 0.8K
12:52 29.68 29.68 29.68 29.68 0.3K
12:53 29.66 29.67 29.66 29.67 4.4K
12:55 29.69 29.70 29.69 29.70 4.4K
12:56 29.69 29.69 29.69 29.69 0.7K
12:57 29.69 29.69 29.67 29.67 2.2K
12:58 29.67 29.67 29.67 29.67 1.2K
12:59 29.67 29.67 29.67 29.67 1.2K
13:01 29.67 29.67 29.67 29.67 0.1K
13:02 29.67 29.67 29.67 29.67 3.1K
13:03 29.68 29.68 29.68 29.68 2.4K
13:06 29.68 29.68 29.67 29.67 2.5K
13:11 29.68 29.68 29.68 29.68 1.3K
13:14 29.68 29.68 29.68 29.68 0.2K
13:15 29.62 29.62 29.62 29.62 3.4K
13:17 29.63 29.66 29.63 29.66 2.9K
13:18 29.66 29.66 29.66 29.66 0.8K
13:19 29.60 29.60 29.60 29.60 7.3K
13:20 29.60 29.60 29.60 29.60 2.7K
13:21 29.59 29.59 29.59 29.59 0.1K
13:22 29.58 29.60 29.58 29.58 5.1K
13:23 29.58 29.58 29.58 29.58 0.7K
13:24 29.57 29.57 29.57 29.57 0.8K
13:25 29.55 29.55 29.54 29.54 4.0K
13:26 29.54 29.58 29.54 29.58 4.3K
13:28 29.59 29.59 29.59 29.59 0.2K
13:29 29.58 29.58 29.57 29.58 1.0K
13:30 29.58 29.58 29.58 29.58 1.4K
13:31 29.59 29.59 29.59 29.59 1.2K
13:32 29.59 29.60 29.59 29.60 7.5K
13:33 29.61 29.61 29.61 29.61 0.8K
13:34 29.61 29.61 29.61 29.61 0.7K
13:35 29.61 29.61 29.61 29.61 1.3K
13:36 29.60 29.60 29.60 29.60 1.6K
13:37 29.59 29.59 29.59 29.59 1.4K
13:38 29.60 29.60 29.60 29.60 0.5K
13:39 29.60 29.60 29.60 29.60 2.2K
13:41 29.60 29.60 29.60 29.60 0.7K
13:42 29.60 29.61 29.60 29.61 1.2K
13:44 29.61 29.62 29.61 29.62 3.6K
13:45 29.61 29.61 29.61 29.61 3.4K
13:48 29.61 29.61 29.58 29.58 7.7K
13:49 29.60 29.60 29.60 29.60 1.3K
13:50 29.59 29.63 29.59 29.63 4.2K
13:52 29.63 29.63 29.63 29.63 0.6K
13:53 29.63 29.64 29.63 29.64 2.0K
13:54 29.64 29.64 29.64 29.64 0.7K
13:55 29.64 29.64 29.64 29.64 0.8K
13:56 29.64 29.64 29.64 29.64 0.4K
13:57 29.63 29.63 29.62 29.63 0.6K
13:58 29.63 29.65 29.63 29.65 2.9K
14:00 29.65 29.65 29.63 29.63 0.9K
14:01 29.64 29.65 29.64 29.65 2.6K
14:03 29.63 29.63 29.63 29.63 0.6K
14:04 29.64 29.64 29.63 29.63 1.1K
14:05 29.63 29.64 29.63 29.64 2.4K
14:07 29.63 29.64 29.63 29.64 2.7K
14:08 29.64 29.64 29.64 29.64 0.8K
14:10 29.64 29.64 29.64 29.64 0.6K
14:12 29.66 29.66 29.66 29.66 6.2K
14:13 29.66 29.68 29.66 29.68 1.8K
14:14 29.69 29.69 29.68 29.68 3.1K
14:16 29.67 29.67 29.67 29.67 0.2K
14:17 29.67 29.67 29.67 29.67 1.0K
14:18 29.67 29.67 29.67 29.67 0.2K
14:19 29.66 29.66 29.66 29.66 1.6K
14:20 29.66 29.67 29.66 29.67 2.0K
14:21 29.68 29.68 29.66 29.66 6.6K
14:22 29.66 29.66 29.66 29.66 0.6K
14:23 29.65 29.65 29.65 29.65 2.5K
14:24 29.65 29.65 29.65 29.65 0.1K
14:25 29.65 29.66 29.65 29.66 4.9K
14:26 29.66 29.66 29.66 29.66 0.4K
14:27 29.66 29.66 29.66 29.66 1.0K
14:29 29.65 29.65 29.65 29.65 0.5K
14:30 29.66 29.66 29.65 29.65 2.6K
14:31 29.66 29.66 29.66 29.66 2.1K
14:32 29.67 29.67 29.66 29.67 3.4K
14:33 29.66 29.66 29.66 29.66 0.6K
14:34 29.67 29.68 29.67 29.67 4.3K
14:37 29.67 29.67 29.66 29.67 1.4K
14:38 29.66 29.66 29.65 29.65 3.0K
14:39 29.65 29.68 29.65 29.68 8.7K
14:40 29.69 29.69 29.69 29.69 0.7K
14:41 29.69 29.69 29.69 29.69 0.7K
14:42 29.69 29.69 29.69 29.69 1.3K
14:43 29.69 29.69 29.69 29.69 1.7K
14:44 29.70 29.70 29.70 29.70 15.2K
14:45 29.70 29.70 29.69 29.70 20.7K
14:46 29.70 29.70 29.69 29.69 5.6K
14:47 29.70 29.70 29.69 29.70 3.7K
14:48 29.68 29.68 29.68 29.68 2.0K
14:50 29.67 29.67 29.67 29.67 1.0K
14:51 29.67 29.67 29.67 29.67 1.0K
14:53 29.67 29.74 29.67 29.74 21.6K
14:54 29.72 29.72 29.72 29.72 1.8K
14:55 29.72 29.72 29.72 29.72 0.3K
14:56 29.71 29.71 29.71 29.71 1.4K
14:57 29.71 29.71 29.71 29.71 3.7K
14:59 29.71 29.71 29.71 29.71 0.5K
15:00 29.72 29.72 29.71 29.71 1.6K
15:01 29.72 29.73 29.72 29.73 4.3K
15:02 29.73 29.73 29.72 29.72 1.6K
15:03 29.71 29.71 29.71 29.71 0.6K
15:04 29.66 29.67 29.66 29.67 5.2K
15:05 29.66 29.67 29.66 29.67 1.9K
15:06 29.67 29.68 29.66 29.66 1.2K
15:07 29.66 29.67 29.66 29.67 1.4K
15:08 29.65 29.65 29.65 29.65 0.8K
15:09 29.67 29.67 29.67 29.67 3.8K
15:10 29.66 29.66 29.66 29.66 1.3K
15:11 29.66 29.66 29.66 29.66 0.7K
15:12 29.65 29.65 29.63 29.63 3.5K
15:13 29.63 29.66 29.63 29.66 10.5K
15:14 29.65 29.66 29.65 29.66 2.7K
15:15 29.68 29.68 29.68 29.68 2.1K
15:16 29.68 29.68 29.68 29.68 0.9K
15:18 29.68 29.68 29.67 29.67 1.6K
15:19 29.67 29.71 29.67 29.71 6.3K
15:20 29.70 29.70 29.68 29.69 4.8K
15:23 29.69 29.69 29.69 29.69 0.8K
15:24 29.68 29.69 29.68 29.69 5.8K
15:25 29.68 29.69 29.68 29.69 0.2K
15:26 29.69 29.69 29.68 29.68 1.8K
15:27 29.67 29.67 29.67 29.67 4.4K
15:29 29.68 29.68 29.67 29.68 4.3K
15:30 29.68 29.68 29.67 29.68 4.9K
15:31 29.68 29.68 29.68 29.68 0.3K
15:32 29.66 29.67 29.66 29.67 1.9K
15:33 29.67 29.67 29.67 29.67 2.3K
15:34 29.67 29.67 29.65 29.65 5.3K
15:35 29.66 29.66 29.66 29.66 1.8K
15:36 29.66 29.66 29.66 29.66 0.9K
15:37 29.66 29.66 29.65 29.65 2.1K
15:38 29.67 29.68 29.67 29.68 12.6K
15:39 29.68 29.68 29.68 29.68 1.6K
15:40 29.68 29.68 29.66 29.66 1.2K
15:41 29.66 29.67 29.66 29.66 1.8K
15:42 29.65 29.65 29.64 29.64 6.1K
15:43 29.64 29.64 29.62 29.62 4.0K
15:44 29.63 29.65 29.63 29.65 3.3K
15:45 29.63 29.63 29.63 29.63 1.7K
15:46 29.63 29.63 29.62 29.62 1.8K
15:47 29.61 29.62 29.61 29.62 5.6K
15:48 29.61 29.61 29.61 29.61 2.8K
15:49 29.61 29.64 29.61 29.64 9.7K
15:50 29.65 29.70 29.65 29.70 11.7K
15:51 29.70 29.71 29.70 29.70 2.3K
15:52 29.69 29.73 29.69 29.73 11.7K
15:53 29.73 29.73 29.71 29.73 2.2K
15:54 29.71 29.73 29.70 29.70 6.1K
15:55 29.71 29.71 29.69 29.71 12.7K
15:56 29.70 29.70 29.68 29.68 12.0K
15:57 29.68 29.68 29.65 29.67 21.0K
15:58 29.67 29.70 29.67 29.70 42.6K
15:59 29.70 29.71 29.70 29.71 227.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available