Qifu Tech DRC

QFIN
🏛️ usa →
29.75
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 29.65 29.78 29.65 29.78 19.6K
09:31 29.70 29.70 29.50 29.50 12.3K
09:32 29.57 29.65 29.57 29.65 2.1K
09:33 29.58 29.58 29.58 29.58 0.8K
09:34 29.44 29.44 29.44 29.44 0.2K
09:35 29.42 29.42 29.42 29.42 0.1K
09:37 29.51 29.51 29.41 29.41 1.5K
09:38 29.33 29.33 29.33 29.33 0.5K
09:39 29.33 29.35 29.30 29.30 11.3K
09:40 29.34 29.34 29.32 29.32 1.8K
09:41 29.28 29.28 29.27 29.27 2.1K
09:42 29.27 29.36 29.27 29.36 5.2K
09:43 29.28 29.39 29.28 29.38 9.0K
09:44 29.37 29.37 29.37 29.37 0.9K
09:45 29.37 29.37 29.34 29.34 0.7K
09:46 29.32 29.37 29.32 29.35 1.5K
09:48 29.38 29.38 29.38 29.38 0.3K
09:49 29.43 29.43 29.43 29.43 3.0K
09:50 29.41 29.41 29.41 29.41 0.4K
09:53 29.41 29.41 29.35 29.35 1.9K
09:54 29.34 29.34 29.34 29.34 0.3K
09:55 29.33 29.39 29.33 29.39 2.2K
09:56 29.41 29.42 29.41 29.42 1.4K
09:57 29.40 29.40 29.40 29.40 0.5K
09:58 29.40 29.40 29.40 29.40 1.8K
10:01 29.46 29.46 29.41 29.41 4.1K
10:02 29.43 29.43 29.43 29.43 0.9K
10:03 29.43 29.43 29.43 29.43 0.3K
10:04 29.38 29.44 29.38 29.40 1.3K
10:05 29.37 29.37 29.37 29.37 0.3K
10:06 29.40 29.40 29.40 29.40 1.4K
10:07 29.41 29.41 29.41 29.41 1.1K
10:09 29.41 29.43 29.40 29.40 7.7K
10:10 29.44 29.50 29.44 29.45 4.0K
10:11 29.46 29.46 29.46 29.46 0.3K
10:12 29.41 29.41 29.37 29.40 4.1K
10:13 29.35 29.35 29.34 29.34 0.8K
10:14 29.36 29.37 29.33 29.33 1.5K
10:16 29.32 29.34 29.32 29.34 2.8K
10:17 29.33 29.33 29.31 29.33 2.7K
10:18 29.33 29.36 29.33 29.34 2.6K
10:19 29.32 29.32 29.32 29.32 1.3K
10:20 29.33 29.33 29.30 29.31 2.1K
10:21 29.29 29.29 29.25 29.27 2.1K
10:23 29.28 29.28 29.27 29.28 1.2K
10:24 29.28 29.31 29.28 29.31 4.5K
10:25 29.26 29.27 29.26 29.26 1.5K
10:26 29.28 29.28 29.26 29.26 3.6K
10:27 29.28 29.28 29.26 29.27 3.4K
10:28 29.25 29.27 29.25 29.27 2.1K
10:29 29.27 29.27 29.25 29.25 1.1K
10:30 29.25 29.27 29.25 29.25 2.6K
10:31 29.25 29.28 29.25 29.25 5.1K
10:32 29.24 29.25 29.23 29.23 5.5K
10:33 29.25 29.25 29.22 29.24 6.5K
10:34 29.22 29.22 29.22 29.22 2.0K
10:35 29.23 29.28 29.23 29.28 9.1K
10:36 29.25 29.26 29.24 29.26 2.0K
10:37 29.22 29.22 29.22 29.22 1.6K
10:38 29.20 29.20 29.20 29.20 8.3K
10:39 29.20 29.20 29.20 29.20 2.2K
10:40 29.21 29.22 29.21 29.21 1.6K
10:41 29.20 29.22 29.20 29.22 1.4K
10:42 29.24 29.26 29.24 29.26 6.1K
10:44 29.32 29.32 29.29 29.29 2.0K
10:45 29.31 29.31 29.27 29.27 2.2K
10:46 29.25 29.25 29.21 29.21 2.9K
10:47 29.24 29.24 29.24 29.24 0.5K
10:48 29.22 29.22 29.20 29.20 2.2K
10:49 29.17 29.17 29.17 29.17 0.8K
10:50 29.18 29.18 29.18 29.18 0.4K
10:51 29.18 29.18 29.18 29.18 0.5K
10:52 29.16 29.19 29.16 29.19 2.2K
10:53 29.17 29.18 29.16 29.16 1.4K
10:54 29.16 29.18 29.16 29.18 4.7K
10:55 29.16 29.16 29.16 29.16 0.2K
10:56 29.16 29.18 29.16 29.17 3.2K
10:57 29.17 29.17 29.15 29.16 3.2K
10:58 29.16 29.16 29.16 29.16 1.5K
11:00 29.17 29.17 29.15 29.15 1.1K
11:01 29.15 29.15 29.15 29.15 1.3K
11:02 29.13 29.13 29.13 29.13 0.7K
11:03 29.12 29.14 29.12 29.14 7.3K
11:04 29.14 29.17 29.14 29.17 3.6K
11:05 29.16 29.16 29.14 29.14 1.4K
11:06 29.14 29.16 29.14 29.16 2.3K
11:07 29.15 29.15 29.15 29.15 0.3K
11:08 29.16 29.16 29.16 29.16 0.5K
11:09 29.16 29.18 29.16 29.16 2.6K
11:11 29.17 29.17 29.17 29.17 6.8K
11:12 29.18 29.22 29.18 29.19 8.4K
11:13 29.18 29.18 29.18 29.18 0.3K
11:14 29.16 29.19 29.16 29.19 0.3K
11:15 29.20 29.20 29.19 29.19 0.5K
11:16 29.17 29.18 29.17 29.18 1.1K
11:17 29.16 29.16 29.16 29.16 0.6K
11:18 29.16 29.16 29.15 29.15 2.5K
11:19 29.14 29.15 29.14 29.15 5.2K
11:20 29.15 29.15 29.15 29.15 0.5K
11:21 29.15 29.18 29.15 29.18 15.3K
11:22 29.18 29.18 29.18 29.18 0.2K
11:23 29.18 29.18 29.18 29.18 12.4K
11:24 29.18 29.20 29.18 29.20 9.7K
11:25 29.20 29.20 29.20 29.20 0.6K
11:26 29.19 29.19 29.19 29.19 2.4K
11:28 29.16 29.18 29.12 29.12 33.2K
11:29 29.12 29.14 29.12 29.13 1.5K
11:30 29.13 29.13 29.12 29.12 2.2K
11:31 29.13 29.13 29.13 29.13 0.2K
11:32 29.13 29.14 29.13 29.14 5.5K
11:33 29.14 29.21 29.14 29.21 2.7K
11:34 29.20 29.20 29.20 29.20 0.5K
11:35 29.21 29.21 29.21 29.21 1.1K
11:36 29.21 29.21 29.20 29.20 0.4K
11:37 29.19 29.19 29.19 29.19 0.3K
11:38 29.18 29.18 29.17 29.17 2.5K
11:39 29.16 29.19 29.16 29.19 0.4K
11:40 29.20 29.20 29.20 29.20 2.9K
11:41 29.21 29.21 29.17 29.17 0.8K
11:43 29.21 29.21 29.21 29.21 1.1K
11:44 29.21 29.21 29.20 29.21 4.6K
11:45 29.19 29.21 29.19 29.20 2.2K
11:46 29.20 29.20 29.20 29.20 0.5K
11:47 29.20 29.20 29.20 29.20 0.5K
11:48 29.17 29.17 29.17 29.17 0.2K
11:49 29.17 29.17 29.17 29.17 1.7K
11:50 29.17 29.18 29.17 29.18 2.2K
11:51 29.19 29.19 29.19 29.19 0.4K
11:52 29.17 29.17 29.17 29.17 0.1K
11:53 29.17 29.17 29.16 29.16 1.5K
11:54 29.14 29.14 29.14 29.14 1.1K
11:55 29.13 29.13 29.13 29.13 1.2K
11:56 29.14 29.16 29.14 29.16 5.8K
11:59 29.14 29.14 29.13 29.13 2.0K
12:01 29.13 29.13 29.13 29.13 0.2K
12:02 29.12 29.12 29.11 29.11 2.2K
12:03 29.11 29.11 29.10 29.10 3.1K
12:04 29.10 29.11 29.10 29.10 2.5K
12:05 29.11 29.11 29.11 29.11 1.1K
12:06 29.11 29.11 29.11 29.11 0.2K
12:07 29.05 29.09 29.05 29.09 9.2K
12:08 29.10 29.10 29.10 29.10 0.7K
12:09 29.11 29.11 29.11 29.11 0.1K
12:10 29.10 29.10 29.09 29.09 0.6K
12:11 29.09 29.09 29.09 29.09 0.6K
12:12 29.08 29.12 29.08 29.12 5.2K
12:16 29.16 29.17 29.16 29.17 1.6K
12:18 29.15 29.15 29.15 29.15 1.9K
12:20 29.16 29.16 29.16 29.16 0.3K
12:21 29.15 29.17 29.15 29.17 2.2K
12:22 29.17 29.17 29.16 29.16 1.0K
12:23 29.16 29.16 29.16 29.16 0.6K
12:24 29.17 29.19 29.17 29.19 2.8K
12:26 29.20 29.20 29.20 29.20 0.1K
12:27 29.20 29.20 29.20 29.20 1.5K
12:28 29.18 29.18 29.18 29.18 0.8K
12:29 29.16 29.16 29.16 29.16 0.7K
12:30 29.17 29.17 29.17 29.17 0.7K
12:31 29.16 29.17 29.16 29.17 0.8K
12:32 29.16 29.16 29.16 29.16 0.6K
12:33 29.16 29.16 29.14 29.16 66.2K
12:34 29.15 29.16 29.14 29.16 2.1K
12:35 29.18 29.18 29.17 29.17 4.0K
12:36 29.17 29.17 29.15 29.15 5.1K
12:37 29.14 29.14 29.14 29.14 0.5K
12:38 29.13 29.13 29.13 29.13 3.3K
12:40 29.14 29.14 29.14 29.14 3.6K
12:41 29.14 29.14 29.14 29.14 0.7K
12:42 29.15 29.15 29.15 29.15 0.6K
12:43 29.15 29.15 29.15 29.15 0.4K
12:44 29.14 29.14 29.14 29.14 3.7K
12:46 29.15 29.15 29.15 29.15 1.6K
12:47 29.14 29.14 29.14 29.14 0.6K
12:48 29.13 29.13 29.13 29.13 2.4K
12:49 29.12 29.12 29.12 29.12 0.6K
12:50 29.14 29.15 29.14 29.15 5.8K
12:52 29.15 29.15 29.15 29.15 0.4K
12:53 29.14 29.15 29.14 29.15 3.9K
12:54 29.14 29.14 29.14 29.14 0.1K
12:55 29.16 29.16 29.16 29.16 0.7K
12:56 29.15 29.23 29.15 29.23 6.3K
12:57 29.23 29.23 29.23 29.23 0.5K
12:58 29.23 29.23 29.23 29.23 1.6K
13:02 29.25 29.25 29.25 29.25 0.7K
13:03 29.23 29.27 29.23 29.27 7.3K
13:04 29.27 29.27 29.27 29.27 0.4K
13:06 29.25 29.25 29.25 29.25 1.1K
13:07 29.23 29.23 29.23 29.23 0.4K
13:08 29.23 29.23 29.22 29.22 1.1K
13:09 29.20 29.21 29.20 29.21 0.5K
13:11 29.20 29.20 29.20 29.20 0.3K
13:12 29.23 29.23 29.23 29.23 0.9K
13:13 29.23 29.23 29.23 29.23 2.7K
13:14 29.23 29.23 29.23 29.23 0.2K
13:15 29.23 29.23 29.22 29.22 0.7K
13:16 29.23 29.23 29.23 29.23 0.8K
13:17 29.23 29.23 29.23 29.23 1.0K
13:18 29.22 29.22 29.22 29.22 0.2K
13:19 29.21 29.25 29.21 29.22 2.0K
13:21 29.24 29.24 29.24 29.24 0.1K
13:22 29.23 29.23 29.23 29.23 1.0K
13:23 29.22 29.22 29.22 29.22 0.2K
13:25 29.22 29.25 29.22 29.24 1.6K
13:26 29.22 29.23 29.22 29.23 4.5K
13:27 29.22 29.26 29.22 29.26 4.9K
13:28 29.26 29.26 29.26 29.26 0.6K
13:29 29.27 29.27 29.27 29.27 1.8K
13:30 29.27 29.27 29.27 29.27 0.4K
13:31 29.28 29.28 29.27 29.28 4.1K
13:33 29.29 29.29 29.29 29.29 3.2K
13:34 29.29 29.29 29.29 29.29 0.8K
13:35 29.29 29.31 29.29 29.31 3.5K
13:37 29.31 29.31 29.31 29.31 0.9K
13:38 29.32 29.32 29.32 29.32 2.5K
13:40 29.28 29.28 29.28 29.28 1.9K
13:41 29.27 29.27 29.27 29.27 0.7K
13:43 29.29 29.29 29.29 29.29 1.7K
13:44 29.26 29.26 29.24 29.25 0.7K
13:45 29.23 29.23 29.21 29.21 1.2K
13:46 29.24 29.24 29.24 29.24 0.3K
13:47 29.24 29.24 29.22 29.22 0.5K
13:48 29.24 29.25 29.24 29.25 0.7K
13:50 29.24 29.24 29.22 29.24 0.5K
13:51 29.28 29.28 29.28 29.28 1.6K
13:52 29.26 29.26 29.26 29.26 0.5K
13:53 29.26 29.26 29.24 29.24 0.5K
13:54 29.24 29.24 29.24 29.24 1.2K
13:55 29.23 29.25 29.23 29.25 1.4K
13:56 29.24 29.24 29.22 29.22 1.0K
13:58 29.24 29.24 29.24 29.24 0.3K
13:59 29.22 29.24 29.22 29.24 3.5K
14:01 29.24 29.25 29.24 29.25 3.2K
14:02 29.25 29.25 29.25 29.25 1.0K
14:04 29.25 29.25 29.25 29.25 2.2K
14:06 29.24 29.25 29.24 29.25 1.6K
14:07 29.27 29.27 29.27 29.27 0.4K
14:08 29.25 29.25 29.25 29.25 0.7K
14:10 29.25 29.25 29.25 29.25 0.1K
14:11 29.24 29.24 29.24 29.24 0.1K
14:12 29.25 29.25 29.25 29.25 0.1K
14:13 29.25 29.25 29.23 29.23 1.5K
14:15 29.23 29.23 29.23 29.23 0.6K
14:16 29.24 29.26 29.24 29.26 1.1K
14:17 29.26 29.26 29.26 29.26 0.3K
14:18 29.25 29.25 29.25 29.25 0.4K
14:19 29.29 29.29 29.29 29.29 12.3K
14:20 29.28 29.28 29.28 29.28 0.4K
14:21 29.29 29.29 29.29 29.29 0.1K
14:22 29.27 29.27 29.27 29.27 2.8K
14:23 29.26 29.26 29.26 29.26 0.3K
14:24 29.26 29.26 29.26 29.26 0.7K
14:25 29.25 29.27 29.25 29.27 1.3K
14:26 29.28 29.29 29.28 29.29 1.1K
14:28 29.27 29.27 29.27 29.27 1.2K
14:30 29.25 29.25 29.25 29.25 1.1K
14:31 29.25 29.26 29.25 29.25 1.3K
14:32 29.25 29.25 29.25 29.25 0.6K
14:33 29.26 29.26 29.26 29.26 0.4K
14:34 29.25 29.25 29.25 29.25 1.2K
14:35 29.26 29.26 29.26 29.26 0.6K
14:36 29.26 29.26 29.25 29.25 1.1K
14:38 29.25 29.25 29.25 29.25 0.2K
14:39 29.25 29.25 29.24 29.24 0.7K
14:40 29.24 29.24 29.24 29.24 0.8K
14:41 29.25 29.25 29.25 29.25 0.3K
14:42 29.26 29.26 29.26 29.26 0.2K
14:43 29.26 29.27 29.26 29.27 1.6K
14:44 29.26 29.26 29.26 29.26 0.7K
14:45 29.27 29.27 29.27 29.27 0.1K
14:46 29.28 29.28 29.27 29.27 0.3K
14:47 29.27 29.27 29.27 29.27 1.7K
14:48 29.25 29.25 29.25 29.25 0.1K
14:49 29.26 29.26 29.26 29.26 0.4K
14:52 29.26 29.27 29.26 29.27 0.9K
14:53 29.28 29.28 29.28 29.28 2.0K
14:54 29.26 29.26 29.26 29.26 0.3K
14:55 29.27 29.28 29.27 29.28 2.8K
14:56 29.28 29.28 29.28 29.28 2.4K
14:57 29.27 29.27 29.27 29.27 0.1K
14:58 29.27 29.27 29.27 29.27 1.3K
14:59 29.28 29.28 29.27 29.27 0.6K
15:01 29.26 29.27 29.26 29.26 1.1K
15:02 29.27 29.27 29.27 29.27 0.4K
15:03 29.27 29.27 29.25 29.25 1.5K
15:04 29.25 29.25 29.25 29.25 0.2K
15:05 29.27 29.28 29.27 29.27 3.4K
15:06 29.26 29.26 29.26 29.26 0.4K
15:08 29.26 29.26 29.26 29.26 1.0K
15:10 29.25 29.25 29.24 29.25 2.6K
15:12 29.24 29.25 29.24 29.25 2.1K
15:13 29.25 29.25 29.23 29.23 2.2K
15:14 29.19 29.19 29.19 29.19 3.3K
15:15 29.20 29.21 29.20 29.21 2.0K
15:16 29.20 29.20 29.19 29.19 1.0K
15:17 29.19 29.19 29.19 29.19 0.3K
15:18 29.19 29.19 29.19 29.19 0.4K
15:19 29.19 29.20 29.19 29.20 1.3K
15:20 29.19 29.19 29.19 29.19 0.6K
15:22 29.19 29.19 29.19 29.19 0.6K
15:24 29.19 29.19 29.19 29.19 0.4K
15:25 29.19 29.19 29.19 29.19 0.6K
15:26 29.18 29.18 29.18 29.18 2.6K
15:27 29.18 29.18 29.18 29.18 1.2K
15:28 29.18 29.18 29.18 29.18 0.9K
15:29 29.19 29.19 29.18 29.18 5.2K
15:30 29.18 29.18 29.18 29.18 1.5K
15:31 29.18 29.18 29.18 29.18 3.2K
15:32 29.18 29.18 29.18 29.18 1.7K
15:33 29.18 29.18 29.18 29.18 2.9K
15:34 29.17 29.17 29.17 29.17 0.4K
15:35 29.18 29.18 29.17 29.18 1.2K
15:36 29.18 29.18 29.18 29.18 0.5K
15:37 29.17 29.17 29.17 29.17 1.7K
15:38 29.16 29.16 29.16 29.16 1.4K
15:39 29.17 29.17 29.17 29.17 0.2K
15:40 29.17 29.17 29.15 29.15 4.8K
15:43 29.15 29.15 29.15 29.15 0.4K
15:44 29.15 29.15 29.13 29.13 2.9K
15:45 29.13 29.13 29.11 29.11 0.8K
15:46 29.12 29.13 29.11 29.13 2.3K
15:47 29.12 29.14 29.12 29.14 4.9K
15:49 29.14 29.15 29.13 29.15 10.4K
15:50 29.17 29.23 29.17 29.23 1.8K
15:51 29.23 29.23 29.22 29.22 0.9K
15:52 29.22 29.23 29.22 29.23 1.5K
15:53 29.21 29.23 29.20 29.20 1.8K
15:54 29.22 29.22 29.17 29.17 7.0K
15:55 29.16 29.17 29.16 29.17 9.3K
15:56 29.17 29.18 29.17 29.18 5.8K
15:57 29.18 29.18 29.16 29.17 11.7K
15:58 29.17 29.19 29.17 29.17 17.2K
15:59 29.17 29.17 29.14 29.15 166.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available