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 28.40 28.52 28.36 28.37 57.6K
09:31 28.52 28.65 28.51 28.65 6.8K
09:32 28.78 28.79 28.75 28.79 9.9K
09:33 28.69 28.69 28.61 28.62 19.2K
09:34 28.69 28.75 28.62 28.69 7.1K
09:35 28.69 28.94 28.69 28.94 9.7K
09:36 28.90 28.94 28.90 28.90 6.3K
09:37 28.91 28.91 28.81 28.81 7.0K
09:38 28.88 28.88 28.82 28.85 5.2K
09:39 28.82 28.83 28.78 28.83 3.1K
09:40 28.83 28.87 28.83 28.85 13.2K
09:41 28.85 28.92 28.84 28.84 9.6K
09:42 28.79 28.79 28.76 28.76 6.5K
09:43 28.77 28.77 28.73 28.76 2.0K
09:44 28.74 28.79 28.74 28.76 4.7K
09:45 28.76 28.79 28.73 28.73 3.8K
09:46 28.70 28.70 28.70 28.70 1.2K
09:47 28.69 28.69 28.69 28.69 0.2K
09:48 28.70 28.70 28.68 28.68 1.7K
09:49 28.72 28.74 28.72 28.73 1.8K
09:50 28.72 28.82 28.72 28.82 9.1K
09:51 28.82 28.86 28.82 28.86 6.2K
09:52 28.85 28.88 28.85 28.87 5.8K
09:53 28.85 28.87 28.85 28.87 2.0K
09:54 28.82 28.83 28.82 28.83 0.5K
09:55 28.84 28.84 28.80 28.80 4.8K
09:57 28.75 28.78 28.73 28.78 4.8K
09:58 28.78 28.78 28.78 28.78 3.1K
09:59 28.76 28.76 28.76 28.76 1.0K
10:00 28.76 28.79 28.75 28.75 4.3K
10:01 28.76 28.76 28.74 28.74 4.6K
10:02 28.76 28.78 28.76 28.78 1.9K
10:03 28.76 28.78 28.74 28.76 11.8K
10:04 28.73 28.73 28.71 28.71 3.6K
10:05 28.76 28.76 28.74 28.74 3.1K
10:06 28.77 28.77 28.77 28.77 4.1K
10:07 28.76 28.76 28.76 28.76 0.7K
10:08 28.77 28.83 28.77 28.83 4.8K
10:09 28.83 28.85 28.83 28.84 2.3K
10:10 28.81 28.82 28.81 28.82 1.9K
10:11 28.85 28.88 28.85 28.88 3.7K
10:12 28.88 28.89 28.87 28.87 3.1K
10:13 28.87 28.91 28.87 28.88 6.8K
10:14 28.91 28.98 28.91 28.98 17.8K
10:15 28.97 29.06 28.97 29.06 26.2K
10:16 29.07 29.10 29.07 29.10 5.1K
10:17 29.09 29.09 29.05 29.05 6.0K
10:18 29.05 29.14 29.05 29.14 22.3K
10:19 29.15 29.23 29.15 29.16 15.9K
10:20 29.16 29.18 29.12 29.18 22.8K
10:21 29.18 29.24 29.18 29.24 1.4K
10:22 29.23 29.23 29.15 29.15 40.9K
10:23 29.15 29.22 29.13 29.22 5.4K
10:24 29.21 29.21 29.20 29.20 0.8K
10:25 29.19 29.22 29.13 29.15 6.5K
10:26 29.14 29.14 29.13 29.13 1.0K
10:27 29.07 29.07 29.07 29.07 0.7K
10:28 29.08 29.08 29.08 29.08 0.5K
10:29 29.10 29.10 29.05 29.06 3.8K
10:31 29.13 29.13 29.08 29.08 3.1K
10:32 29.06 29.06 29.06 29.06 0.3K
10:33 29.04 29.04 29.03 29.03 2.3K
10:34 29.03 29.03 29.00 29.01 5.5K
10:35 28.98 29.01 28.93 28.93 3.8K
10:36 28.92 28.93 28.92 28.93 0.5K
10:37 28.92 28.92 28.92 28.92 0.9K
10:38 28.95 28.95 28.93 28.93 0.9K
10:39 28.95 28.95 28.92 28.92 1.8K
10:40 28.95 28.95 28.93 28.93 5.1K
10:41 28.95 28.95 28.91 28.94 1.1K
10:42 28.92 28.92 28.87 28.87 2.7K
10:43 28.87 28.89 28.87 28.89 2.7K
10:44 28.92 28.92 28.92 28.92 0.3K
10:45 28.90 28.94 28.90 28.94 14.1K
10:46 28.94 28.97 28.94 28.97 1.5K
10:47 28.95 29.04 28.95 29.00 15.0K
10:48 28.99 28.99 28.99 28.99 3.0K
10:49 28.98 29.00 28.98 28.98 0.8K
10:50 28.94 28.94 28.93 28.93 3.2K
10:51 28.93 28.97 28.93 28.97 2.2K
10:52 28.98 28.98 28.98 28.98 1.3K
10:53 28.97 29.00 28.97 29.00 2.1K
10:54 29.03 29.03 29.02 29.02 1.7K
10:55 29.00 29.02 29.00 29.02 1.8K
10:56 29.01 29.06 29.01 29.06 14.7K
10:57 29.03 29.03 29.03 29.03 1.6K
10:58 29.06 29.06 29.06 29.06 0.4K
10:59 29.06 29.06 29.06 29.06 0.9K
11:00 29.10 29.10 29.09 29.09 3.4K
11:01 29.12 29.13 29.12 29.13 1.1K
11:02 29.11 29.11 29.11 29.11 11.4K
11:03 29.10 29.10 29.08 29.08 1.9K
11:04 29.09 29.09 29.06 29.06 2.8K
11:05 29.05 29.06 29.05 29.06 1.5K
11:06 29.02 29.02 29.02 29.02 1.2K
11:07 28.97 28.97 28.97 28.97 0.6K
11:08 28.97 29.01 28.97 29.01 9.3K
11:09 29.00 29.00 28.98 29.00 1.7K
11:10 28.97 29.01 28.95 29.01 20.6K
11:11 28.96 28.97 28.96 28.97 6.6K
11:12 28.91 28.91 28.89 28.89 7.3K
11:13 28.88 28.88 28.86 28.87 1.9K
11:14 28.87 28.87 28.82 28.83 5.4K
11:15 28.83 28.83 28.83 28.83 0.9K
11:16 28.81 28.83 28.79 28.81 8.6K
11:17 28.82 28.82 28.76 28.76 1.6K
11:18 28.78 28.78 28.78 28.78 1.2K
11:19 28.78 28.78 28.78 28.78 3.8K
11:20 28.80 28.80 28.80 28.80 1.3K
11:21 28.81 28.83 28.81 28.83 4.0K
11:22 28.82 28.83 28.78 28.79 19.4K
11:23 28.82 28.82 28.82 28.82 0.2K
11:24 28.79 28.79 28.72 28.72 3.9K
11:25 28.68 28.71 28.67 28.67 7.8K
11:26 28.67 28.69 28.67 28.69 3.3K
11:27 28.67 28.67 28.67 28.67 0.7K
11:28 28.67 28.67 28.66 28.66 1.7K
11:29 28.66 28.66 28.66 28.66 0.8K
11:30 28.66 28.66 28.63 28.63 3.6K
11:31 28.63 28.63 28.63 28.63 1.2K
11:33 28.60 28.62 28.60 28.62 4.5K
11:34 28.62 28.62 28.59 28.59 1.7K
11:35 28.55 28.55 28.54 28.54 2.2K
11:36 28.51 28.54 28.51 28.54 14.8K
11:37 28.53 28.53 28.51 28.51 8.9K
11:38 28.51 28.53 28.51 28.53 2.8K
11:39 28.52 28.53 28.52 28.53 1.1K
11:40 28.53 28.53 28.50 28.52 7.3K
11:41 28.54 28.54 28.49 28.49 3.6K
11:42 28.51 28.51 28.51 28.51 3.6K
11:43 28.51 28.51 28.51 28.51 1.3K
11:44 28.51 28.51 28.51 28.51 0.4K
11:45 28.50 28.50 28.50 28.50 1.0K
11:46 28.50 28.50 28.50 28.50 0.4K
11:47 28.50 28.50 28.50 28.50 1.7K
11:48 28.41 28.44 28.41 28.42 5.1K
11:49 28.42 28.44 28.42 28.44 0.5K
11:50 28.44 28.44 28.41 28.41 8.5K
11:51 28.43 28.43 28.41 28.41 1.5K
11:52 28.41 28.41 28.41 28.41 2.1K
11:53 28.42 28.42 28.41 28.42 2.2K
11:54 28.40 28.40 28.39 28.39 8.9K
11:55 28.39 28.39 28.39 28.39 0.9K
11:56 28.40 28.40 28.40 28.40 0.7K
11:57 28.39 28.39 28.35 28.35 6.9K
11:58 28.36 28.36 28.35 28.35 7.9K
11:59 28.37 28.37 28.36 28.36 11.7K
12:01 28.32 28.33 28.31 28.33 15.3K
12:03 28.37 28.37 28.37 28.37 1.8K
12:05 28.38 28.38 28.35 28.35 3.3K
12:06 28.33 28.33 28.30 28.32 10.2K
12:07 28.32 28.32 28.31 28.31 1.0K
12:08 28.32 28.32 28.32 28.32 0.5K
12:09 28.32 28.32 28.31 28.31 1.2K
12:10 28.32 28.33 28.31 28.33 8.6K
12:11 28.34 28.36 28.34 28.36 2.0K
12:12 28.36 28.36 28.36 28.36 1.0K
12:13 28.36 28.38 28.36 28.38 0.6K
12:14 28.41 28.42 28.40 28.42 3.5K
12:15 28.41 28.42 28.41 28.42 1.0K
12:16 28.41 28.41 28.41 28.41 1.6K
12:17 28.40 28.40 28.40 28.40 1.0K
12:18 28.41 28.41 28.39 28.39 7.7K
12:19 28.39 28.40 28.39 28.39 1.5K
12:20 28.37 28.38 28.37 28.38 0.8K
12:21 28.38 28.38 28.37 28.37 2.0K
12:22 28.37 28.37 28.37 28.37 0.2K
12:23 28.37 28.37 28.36 28.36 1.1K
12:24 28.37 28.39 28.37 28.39 2.8K
12:25 28.39 28.39 28.39 28.39 1.1K
12:26 28.39 28.40 28.39 28.40 2.6K
12:27 28.39 28.39 28.39 28.39 1.0K
12:28 28.39 28.39 28.38 28.38 0.8K
12:29 28.40 28.40 28.40 28.40 0.4K
12:30 28.39 28.39 28.39 28.39 1.2K
12:31 28.38 28.40 28.38 28.40 1.3K
12:32 28.38 28.38 28.37 28.37 1.9K
12:33 28.38 28.38 28.38 28.38 0.2K
12:34 28.36 28.36 28.36 28.36 1.4K
12:35 28.36 28.36 28.36 28.36 0.7K
12:36 28.35 28.35 28.35 28.35 1.1K
12:38 28.35 28.35 28.35 28.35 0.7K
12:39 28.34 28.34 28.34 28.34 0.2K
12:40 28.34 28.36 28.34 28.36 0.6K
12:41 28.36 28.36 28.35 28.35 1.0K
12:42 28.35 28.35 28.35 28.35 0.3K
12:43 28.36 28.36 28.35 28.35 3.1K
12:44 28.33 28.33 28.33 28.33 0.8K
12:45 28.30 28.31 28.29 28.29 2.5K
12:46 28.28 28.28 28.28 28.28 1.2K
12:47 28.28 28.30 28.28 28.28 4.3K
12:48 28.28 28.28 28.28 28.28 0.1K
12:49 28.28 28.28 28.28 28.28 0.7K
12:50 28.27 28.27 28.26 28.27 5.2K
12:51 28.26 28.26 28.26 28.26 5.9K
12:52 28.26 28.27 28.26 28.27 0.8K
12:53 28.25 28.25 28.25 28.25 6.1K
12:54 28.25 28.26 28.25 28.26 6.2K
12:55 28.26 28.26 28.25 28.25 2.2K
12:57 28.22 28.23 28.22 28.23 2.3K
12:58 28.24 28.24 28.23 28.23 3.8K
12:59 28.22 28.23 28.22 28.22 1.9K
13:00 28.22 28.22 28.21 28.21 1.1K
13:01 28.21 28.21 28.21 28.21 1.9K
13:02 28.21 28.21 28.21 28.21 0.2K
13:03 28.21 28.21 28.20 28.20 0.7K
13:04 28.20 28.20 28.20 28.20 0.7K
13:05 28.19 28.19 28.17 28.17 2.3K
13:06 28.17 28.17 28.17 28.17 0.7K
13:07 28.18 28.18 28.18 28.18 1.3K
13:08 28.18 28.18 28.18 28.18 1.0K
13:09 28.17 28.17 28.17 28.17 0.1K
13:10 28.22 28.25 28.22 28.25 5.4K
13:11 28.24 28.24 28.24 28.24 2.3K
13:12 28.25 28.27 28.25 28.27 1.9K
13:13 28.28 28.28 28.25 28.27 1.8K
13:15 28.25 28.25 28.24 28.24 1.7K
13:16 28.23 28.23 28.23 28.23 0.5K
13:17 28.23 28.23 28.23 28.23 1.0K
13:18 28.23 28.23 28.18 28.18 3.8K
13:19 28.17 28.17 28.17 28.17 2.6K
13:20 28.16 28.17 28.16 28.17 0.3K
13:21 28.18 28.18 28.18 28.18 2.8K
13:22 28.21 28.21 28.21 28.21 2.2K
13:23 28.21 28.21 28.19 28.21 2.5K
13:24 28.20 28.22 28.20 28.21 2.2K
13:25 28.21 28.21 28.20 28.20 1.7K
13:26 28.21 28.21 28.19 28.19 1.5K
13:29 28.21 28.22 28.21 28.21 6.5K
13:30 28.21 28.21 28.21 28.21 0.8K
13:31 28.21 28.21 28.21 28.21 0.3K
13:32 28.22 28.22 28.22 28.22 2.1K
13:33 28.22 28.22 28.21 28.21 2.1K
13:34 28.21 28.21 28.20 28.20 4.6K
13:35 28.19 28.21 28.19 28.21 3.1K
13:36 28.21 28.21 28.19 28.19 1.3K
13:37 28.20 28.20 28.20 28.20 0.3K
13:38 28.20 28.20 28.20 28.20 0.8K
13:39 28.20 28.20 28.20 28.20 2.1K
13:40 28.20 28.22 28.20 28.22 4.9K
13:41 28.21 28.23 28.21 28.23 1.0K
13:43 28.22 28.22 28.22 28.22 0.5K
13:44 28.21 28.21 28.21 28.21 0.9K
13:45 28.21 28.21 28.21 28.21 2.0K
13:49 28.21 28.21 28.21 28.21 1.0K
13:50 28.20 28.20 28.20 28.20 1.5K
13:51 28.19 28.19 28.19 28.19 0.1K
13:52 28.20 28.21 28.20 28.21 2.9K
13:53 28.19 28.19 28.19 28.19 1.1K
13:54 28.21 28.21 28.21 28.21 0.3K
13:55 28.20 28.22 28.20 28.22 2.8K
13:56 28.22 28.23 28.22 28.22 2.7K
13:57 28.22 28.23 28.22 28.23 3.6K
13:58 28.23 28.29 28.23 28.28 6.0K
13:59 28.29 28.30 28.29 28.30 2.7K
14:00 28.29 28.30 28.28 28.30 6.0K
14:01 28.31 28.31 28.28 28.28 2.9K
14:02 28.28 28.28 28.28 28.28 0.8K
14:03 28.27 28.27 28.27 28.27 1.3K
14:04 28.27 28.27 28.27 28.27 4.4K
14:05 28.30 28.30 28.29 28.30 4.9K
14:06 28.29 28.29 28.29 28.29 1.9K
14:11 28.27 28.27 28.26 28.26 1.8K
14:14 28.28 28.28 28.28 28.28 0.8K
14:15 28.28 28.28 28.27 28.27 2.1K
14:16 28.27 28.30 28.27 28.28 0.6K
14:17 28.27 28.27 28.26 28.27 1.6K
14:18 28.26 28.26 28.26 28.26 0.9K
14:19 28.27 28.30 28.27 28.29 10.7K
14:20 28.31 28.31 28.31 28.31 1.0K
14:21 28.31 28.31 28.31 28.31 0.2K
14:22 28.33 28.35 28.33 28.34 2.7K
14:23 28.35 28.35 28.35 28.35 0.8K
14:25 28.33 28.33 28.33 28.33 3.6K
14:26 28.33 28.33 28.33 28.33 0.9K
14:27 28.31 28.34 28.31 28.34 3.6K
14:28 28.35 28.35 28.34 28.34 1.6K
14:29 28.33 28.39 28.33 28.37 6.9K
14:30 28.38 28.38 28.37 28.37 4.2K
14:33 28.35 28.35 28.35 28.35 0.5K
14:34 28.35 28.35 28.35 28.35 0.8K
14:35 28.34 28.34 28.34 28.34 0.2K
14:36 28.33 28.33 28.33 28.33 0.9K
14:37 28.34 28.34 28.32 28.32 4.1K
14:39 28.34 28.35 28.34 28.34 2.2K
14:40 28.32 28.32 28.30 28.30 2.8K
14:43 28.30 28.30 28.28 28.29 1.3K
14:44 28.31 28.31 28.29 28.30 2.6K
14:45 28.31 28.39 28.31 28.36 7.7K
14:47 28.36 28.36 28.36 28.36 0.8K
14:48 28.35 28.37 28.35 28.36 3.8K
14:49 28.36 28.36 28.36 28.36 1.5K
14:50 28.36 28.37 28.36 28.36 5.3K
14:51 28.36 28.36 28.36 28.36 2.4K
14:52 28.36 28.36 28.36 28.36 2.0K
14:53 28.36 28.36 28.36 28.36 0.9K
14:54 28.35 28.37 28.35 28.37 4.1K
14:55 28.35 28.41 28.35 28.39 4.6K
14:56 28.40 28.40 28.39 28.40 3.3K
14:57 28.39 28.39 28.39 28.39 0.2K
14:58 28.39 28.39 28.39 28.39 0.4K
14:59 28.39 28.39 28.39 28.39 1.3K
15:00 28.40 28.40 28.40 28.40 2.5K
15:01 28.40 28.40 28.40 28.40 5.1K
15:02 28.39 28.46 28.39 28.46 25.3K
15:04 28.45 28.46 28.45 28.46 1.4K
15:05 28.47 28.47 28.47 28.47 0.1K
15:06 28.46 28.47 28.46 28.47 1.0K
15:07 28.48 28.48 28.45 28.45 2.4K
15:08 28.44 28.44 28.44 28.44 3.6K
15:09 28.44 28.44 28.44 28.44 2.0K
15:11 28.44 28.44 28.44 28.44 0.1K
15:12 28.44 28.46 28.44 28.46 2.7K
15:13 28.46 28.47 28.45 28.45 5.1K
15:14 28.45 28.45 28.45 28.45 1.0K
15:16 28.44 28.44 28.41 28.41 2.6K
15:17 28.41 28.41 28.40 28.40 1.7K
15:18 28.41 28.41 28.41 28.41 0.8K
15:19 28.41 28.41 28.41 28.41 0.9K
15:20 28.42 28.43 28.42 28.43 2.7K
15:22 28.42 28.42 28.41 28.41 3.8K
15:23 28.39 28.39 28.39 28.39 0.8K
15:24 28.39 28.39 28.39 28.39 2.1K
15:25 28.39 28.39 28.39 28.39 0.7K
15:26 28.37 28.37 28.37 28.37 2.5K
15:27 28.37 28.38 28.37 28.38 3.3K
15:28 28.37 28.43 28.37 28.43 16.2K
15:29 28.45 28.45 28.44 28.44 1.6K
15:30 28.47 28.48 28.47 28.48 2.4K
15:32 28.50 28.50 28.48 28.48 4.1K
15:34 28.48 28.48 28.48 28.48 0.8K
15:35 28.48 28.48 28.48 28.48 0.4K
15:36 28.48 28.49 28.48 28.48 11.9K
15:37 28.47 28.47 28.47 28.47 1.0K
15:38 28.46 28.46 28.45 28.46 3.9K
15:39 28.45 28.45 28.44 28.44 1.6K
15:40 28.42 28.42 28.42 28.42 4.1K
15:41 28.42 28.42 28.42 28.42 0.5K
15:42 28.42 28.42 28.42 28.42 1.3K
15:43 28.41 28.41 28.40 28.41 12.5K
15:44 28.41 28.41 28.39 28.39 1.4K
15:46 28.37 28.37 28.37 28.37 2.5K
15:47 28.35 28.36 28.35 28.36 5.2K
15:48 28.36 28.36 28.35 28.35 3.8K
15:50 28.34 28.39 28.34 28.38 11.9K
15:51 28.38 28.38 28.37 28.37 3.6K
15:52 28.35 28.35 28.35 28.35 2.6K
15:53 28.35 28.35 28.34 28.34 3.9K
15:54 28.35 28.37 28.35 28.37 8.4K
15:55 28.37 28.39 28.37 28.39 4.5K
15:56 28.39 28.40 28.38 28.39 13.3K
15:57 28.40 28.43 28.40 28.43 12.8K
15:58 28.42 28.42 28.38 28.39 35.6K
15:59 28.39 28.40 28.37 28.37 445.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available