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 28.42 28.56 28.40 28.53 13.3K
09:31 28.47 28.50 28.29 28.50 16.4K
09:32 28.25 28.31 28.20 28.31 4.1K
09:33 28.31 28.40 28.31 28.37 7.1K
09:34 28.35 28.35 28.35 28.35 1.1K
09:35 28.36 28.38 28.36 28.38 1.6K
09:36 28.43 28.43 28.40 28.43 2.6K
09:37 28.41 28.41 28.41 28.41 0.3K
09:38 28.45 28.48 28.44 28.44 6.9K
09:39 28.45 28.45 28.45 28.45 0.6K
09:40 28.45 28.45 28.36 28.37 7.0K
09:41 28.35 28.37 28.35 28.36 1.8K
09:42 28.35 28.36 28.20 28.20 3.7K
09:43 28.21 28.24 28.17 28.17 1.1K
09:44 28.16 28.19 28.16 28.17 4.9K
09:45 28.20 28.20 28.13 28.15 5.5K
09:46 28.10 28.10 28.10 28.10 2.5K
09:47 28.14 28.14 28.08 28.10 5.0K
09:48 28.10 28.10 28.05 28.05 2.8K
09:49 28.10 28.14 28.10 28.14 6.5K
09:50 28.14 28.14 28.08 28.08 1.5K
09:51 28.11 28.11 28.04 28.07 6.7K
09:52 28.10 28.12 28.10 28.10 5.3K
09:53 28.13 28.13 28.10 28.10 2.5K
09:54 28.12 28.12 28.08 28.08 2.9K
09:55 28.11 28.11 28.07 28.07 1.3K
09:56 28.09 28.09 28.09 28.09 8.4K
09:57 28.12 28.17 28.12 28.17 9.9K
09:58 28.14 28.15 28.12 28.12 5.4K
09:59 28.12 28.14 28.12 28.14 1.6K
10:00 28.15 28.15 28.10 28.10 6.4K
10:01 28.12 28.13 28.11 28.13 2.0K
10:02 28.13 28.13 28.09 28.09 1.4K
10:03 28.06 28.06 28.04 28.05 6.9K
10:04 28.05 28.05 28.03 28.04 10.4K
10:05 28.02 28.06 28.01 28.03 14.2K
10:06 28.05 28.05 28.05 28.05 0.8K
10:07 28.08 28.08 28.08 28.08 1.1K
10:08 28.04 28.04 28.04 28.04 1.1K
10:09 28.02 28.04 28.02 28.03 3.7K
10:10 28.02 28.03 28.02 28.03 1.4K
10:11 28.03 28.04 28.03 28.03 2.0K
10:12 28.04 28.05 28.04 28.05 1.0K
10:13 28.03 28.05 28.03 28.05 0.4K
10:14 28.03 28.04 27.98 28.01 4.7K
10:15 28.01 28.01 27.95 27.95 2.9K
10:16 27.95 27.96 27.95 27.96 0.3K
10:17 27.97 27.97 27.97 27.97 0.5K
10:18 27.93 27.93 27.93 27.93 1.6K
10:19 27.94 27.94 27.91 27.91 1.3K
10:20 27.92 27.96 27.92 27.96 6.0K
10:21 27.98 27.98 27.98 27.98 0.8K
10:22 27.96 27.96 27.96 27.96 1.6K
10:23 27.97 28.00 27.97 27.99 1.6K
10:24 27.99 27.99 27.98 27.98 2.5K
10:25 27.98 27.98 27.98 27.98 0.2K
10:26 28.00 28.01 28.00 28.01 2.6K
10:27 27.99 27.99 27.96 27.96 4.6K
10:28 27.96 27.96 27.95 27.95 1.7K
10:29 27.95 27.95 27.93 27.93 2.2K
10:30 27.93 27.93 27.93 27.93 0.3K
10:31 27.94 27.94 27.93 27.93 3.7K
10:32 27.94 27.94 27.92 27.92 2.7K
10:33 27.91 27.91 27.84 27.84 10.5K
10:34 27.82 27.82 27.81 27.82 5.9K
10:35 27.84 27.84 27.84 27.84 3.4K
10:36 27.85 27.85 27.82 27.84 2.4K
10:37 27.84 27.86 27.84 27.85 2.2K
10:38 27.85 27.85 27.83 27.83 4.0K
10:39 27.83 27.83 27.82 27.82 5.3K
10:40 27.81 27.85 27.81 27.84 5.9K
10:41 27.84 27.84 27.83 27.84 1.9K
10:42 27.85 27.87 27.85 27.85 2.1K
10:43 27.84 27.84 27.83 27.83 1.5K
10:44 27.82 27.84 27.82 27.84 2.5K
10:45 27.84 27.84 27.82 27.82 2.2K
10:46 27.82 27.83 27.80 27.81 7.3K
10:47 27.81 27.84 27.81 27.84 3.3K
10:48 27.84 27.84 27.83 27.83 2.1K
10:49 27.83 27.84 27.80 27.80 2.2K
10:50 27.82 27.82 27.81 27.81 0.4K
10:51 27.82 27.82 27.79 27.79 17.0K
10:52 27.79 27.81 27.79 27.81 6.0K
10:53 27.83 27.83 27.83 27.83 0.8K
10:55 27.83 27.86 27.83 27.86 5.1K
10:56 27.86 27.86 27.82 27.82 2.7K
10:58 27.82 27.82 27.82 27.82 1.5K
10:59 27.85 27.87 27.85 27.86 5.1K
11:00 27.86 27.86 27.86 27.86 1.3K
11:01 27.86 27.86 27.82 27.82 2.9K
11:02 27.83 27.83 27.79 27.79 5.8K
11:03 27.78 27.79 27.78 27.78 1.6K
11:04 27.79 27.81 27.78 27.81 1.7K
11:05 27.82 27.82 27.81 27.81 0.8K
11:06 27.82 27.82 27.81 27.82 2.8K
11:07 27.83 27.85 27.83 27.85 5.2K
11:08 27.88 27.88 27.88 27.88 1.0K
11:09 27.88 27.90 27.87 27.90 13.5K
11:10 27.89 27.90 27.89 27.90 27.5K
11:11 27.89 27.90 27.89 27.90 3.4K
11:12 27.90 27.90 27.90 27.90 29.4K
11:13 27.90 27.93 27.87 27.93 25.2K
11:14 27.93 28.02 27.93 27.97 11.1K
11:15 27.96 27.97 27.96 27.97 1.4K
11:16 27.96 27.96 27.96 27.96 0.2K
11:17 27.96 27.99 27.96 27.99 17.1K
11:18 28.00 28.03 27.98 28.03 4.7K
11:19 28.03 28.06 28.03 28.06 2.2K
11:20 28.08 28.09 28.02 28.07 15.3K
11:21 28.09 28.09 28.04 28.07 3.3K
11:22 28.05 28.07 28.02 28.02 8.5K
11:23 28.04 28.04 28.04 28.04 0.4K
11:24 28.05 28.09 28.05 28.09 2.4K
11:25 28.08 28.10 28.06 28.07 4.8K
11:26 28.09 28.09 28.07 28.07 3.0K
11:27 28.09 28.09 28.04 28.04 3.6K
11:28 28.06 28.06 28.06 28.06 0.8K
11:29 28.07 28.08 28.05 28.08 4.4K
11:30 28.09 28.09 28.07 28.07 2.7K
11:31 28.07 28.09 28.06 28.07 4.5K
11:32 28.04 28.06 28.04 28.06 3.2K
11:33 28.09 28.09 28.08 28.08 4.1K
11:34 28.08 28.08 28.07 28.07 3.4K
11:35 28.07 28.08 28.07 28.08 2.9K
11:36 28.08 28.08 28.08 28.08 1.5K
11:37 28.06 28.07 28.06 28.07 4.1K
11:38 28.07 28.09 28.07 28.09 1.7K
11:39 28.09 28.09 28.09 28.09 1.7K
11:40 28.09 28.13 28.09 28.11 8.8K
11:41 28.11 28.11 28.10 28.10 3.1K
11:42 28.10 28.14 28.10 28.13 14.4K
11:43 28.14 28.14 28.11 28.13 3.4K
11:44 28.13 28.13 28.12 28.13 2.8K
11:45 28.13 28.13 28.13 28.13 2.4K
11:46 28.13 28.14 28.13 28.14 35.4K
11:47 28.14 28.15 28.14 28.14 3.4K
11:48 28.14 28.14 28.09 28.09 4.3K
11:49 28.08 28.08 28.08 28.08 1.1K
11:50 28.08 28.08 28.06 28.06 0.7K
11:51 28.06 28.06 28.03 28.04 6.4K
11:52 28.05 28.05 28.02 28.03 2.0K
11:53 28.01 28.02 28.01 28.02 2.4K
11:54 28.03 28.03 28.01 28.01 1.8K
11:55 27.97 27.97 27.97 27.97 4.2K
11:56 27.99 27.99 27.99 27.99 0.9K
11:57 28.01 28.01 28.00 28.01 2.5K
11:58 28.02 28.03 28.02 28.02 1.9K
12:00 28.01 28.01 28.00 28.01 3.7K
12:01 27.99 27.99 27.98 27.98 1.1K
12:02 27.97 27.98 27.97 27.98 2.2K
12:03 27.97 27.97 27.97 27.97 0.2K
12:04 27.97 27.97 27.97 27.97 0.7K
12:06 27.97 28.06 27.97 28.06 9.4K
12:07 28.06 28.08 28.06 28.08 1.1K
12:08 28.07 28.09 28.07 28.09 4.2K
12:11 28.08 28.10 28.08 28.09 3.5K
12:12 28.10 28.10 28.10 28.10 2.0K
12:13 28.10 28.10 28.10 28.10 0.8K
12:14 28.10 28.10 28.10 28.10 3.7K
12:15 28.10 28.13 28.10 28.13 3.2K
12:16 28.12 28.12 28.11 28.11 3.5K
12:17 28.12 28.12 28.12 28.12 0.5K
12:18 28.12 28.12 28.12 28.12 1.1K
12:19 28.11 28.11 28.10 28.10 5.5K
12:20 28.10 28.11 28.10 28.11 1.8K
12:21 28.10 28.12 28.09 28.12 2.5K
12:22 28.11 28.11 28.07 28.07 2.9K
12:23 28.05 28.05 28.01 28.04 35.9K
12:24 28.04 28.05 28.04 28.05 2.5K
12:25 28.08 28.08 28.08 28.08 6.7K
12:26 28.09 28.09 28.09 28.09 1.4K
12:28 28.08 28.11 28.08 28.10 4.6K
12:29 28.09 28.09 28.08 28.08 6.9K
12:30 28.07 28.07 28.07 28.07 0.3K
12:31 28.09 28.09 28.09 28.09 0.5K
12:32 28.09 28.09 28.06 28.07 3.5K
12:33 28.06 28.07 28.06 28.07 0.5K
12:34 28.06 28.08 28.06 28.08 1.1K
12:37 28.05 28.06 28.05 28.06 4.3K
12:39 28.04 28.04 28.04 28.04 1.4K
12:40 28.03 28.04 28.03 28.04 3.6K
12:41 28.05 28.05 28.04 28.04 1.0K
12:42 28.05 28.05 28.05 28.05 1.3K
12:43 28.05 28.05 28.05 28.05 0.4K
12:44 28.05 28.05 28.04 28.04 1.2K
12:45 28.04 28.05 28.04 28.05 1.8K
12:46 28.05 28.05 28.02 28.02 1.8K
12:47 28.03 28.03 28.02 28.02 0.2K
12:48 28.02 28.03 28.02 28.03 0.9K
12:49 28.03 28.03 28.01 28.01 4.0K
12:50 28.01 28.01 28.01 28.01 0.3K
12:51 28.02 28.02 28.01 28.02 3.1K
12:52 28.02 28.03 28.02 28.02 2.6K
12:53 28.01 28.01 28.01 28.01 0.2K
12:54 28.02 28.02 28.02 28.02 1.1K
12:56 28.03 28.03 28.02 28.02 1.0K
12:57 28.03 28.03 28.02 28.02 3.3K
12:58 28.02 28.02 28.02 28.02 1.1K
12:59 28.02 28.02 28.02 28.02 1.3K
13:00 28.03 28.03 27.97 27.97 6.3K
13:01 28.00 28.00 27.99 27.99 1.9K
13:02 28.01 28.01 28.00 28.00 2.9K
13:03 28.00 28.00 28.00 28.00 0.1K
13:04 28.01 28.01 28.01 28.01 0.3K
13:05 28.01 28.01 28.01 28.01 1.1K
13:06 28.01 28.04 28.01 28.03 2.1K
13:07 28.02 28.02 28.00 28.00 3.4K
13:08 28.01 28.01 28.01 28.01 0.2K
13:09 28.01 28.01 28.01 28.01 1.2K
13:10 28.01 28.01 28.01 28.01 1.1K
13:12 28.00 28.00 28.00 28.00 4.7K
13:14 28.00 28.00 27.99 27.99 0.8K
13:15 28.00 28.00 27.99 27.99 3.2K
13:16 27.96 27.97 27.96 27.97 2.4K
13:18 27.97 27.97 27.95 27.95 0.8K
13:19 27.96 27.96 27.96 27.96 2.3K
13:23 27.96 27.96 27.95 27.96 1.8K
13:24 27.96 27.99 27.96 27.99 3.4K
13:25 27.99 27.99 27.99 27.99 0.7K
13:26 28.00 28.00 28.00 28.00 1.2K
13:27 28.00 28.00 28.00 28.00 0.4K
13:28 28.00 28.01 28.00 28.00 2.8K
13:29 28.01 28.01 28.00 28.00 2.4K
13:30 27.99 27.99 27.99 27.99 3.0K
13:31 28.00 28.00 28.00 28.00 1.5K
13:32 28.00 28.00 27.99 27.99 1.9K
13:33 27.99 28.01 27.99 28.01 6.1K
13:36 28.01 28.03 28.01 28.03 2.3K
13:37 28.03 28.03 28.03 28.03 2.2K
13:38 28.03 28.03 28.03 28.03 1.2K
13:39 28.03 28.03 28.03 28.03 0.1K
13:40 28.03 28.03 28.01 28.01 2.8K
13:42 28.00 28.01 28.00 28.01 0.5K
13:43 28.01 28.01 28.01 28.01 1.4K
13:44 28.01 28.01 28.01 28.01 0.4K
13:45 28.01 28.01 28.01 28.01 1.7K
13:47 28.01 28.01 27.98 28.00 6.1K
13:48 27.99 28.00 27.98 27.98 3.2K
13:49 27.98 27.99 27.98 27.99 1.5K
13:50 27.99 28.03 27.99 28.01 1.6K
13:51 28.03 28.04 28.02 28.02 6.0K
13:52 28.03 28.03 28.03 28.03 2.0K
13:53 28.03 28.03 28.02 28.02 1.1K
13:54 28.03 28.03 28.03 28.03 0.2K
13:55 28.02 28.02 28.01 28.01 3.2K
13:56 28.02 28.02 28.02 28.02 0.2K
13:57 28.03 28.03 28.03 28.03 1.1K
13:58 28.04 28.04 28.04 28.04 0.4K
13:59 28.05 28.05 28.05 28.05 3.0K
14:00 28.05 28.05 28.04 28.05 1.9K
14:01 28.05 28.05 28.05 28.05 1.1K
14:02 28.05 28.07 28.05 28.07 8.0K
14:03 28.06 28.06 28.06 28.06 1.2K
14:05 28.06 28.06 28.06 28.06 1.0K
14:06 28.06 28.06 28.06 28.06 2.1K
14:07 28.06 28.06 28.06 28.06 0.9K
14:08 28.04 28.05 28.03 28.04 8.6K
14:10 28.03 28.03 28.02 28.03 5.9K
14:11 28.03 28.04 28.03 28.04 2.3K
14:12 28.04 28.04 28.04 28.04 2.2K
14:13 28.04 28.04 28.03 28.03 2.8K
14:15 28.04 28.04 28.03 28.03 1.0K
14:16 28.03 28.03 28.03 28.03 0.9K
14:18 28.04 28.04 28.04 28.04 0.6K
14:19 28.04 28.04 28.04 28.04 3.2K
14:20 28.07 28.07 28.07 28.07 1.4K
14:21 28.07 28.08 28.07 28.08 1.7K
14:22 28.07 28.07 28.07 28.07 3.8K
14:23 28.08 28.08 28.07 28.07 1.7K
14:24 28.09 28.09 28.09 28.09 1.2K
14:25 28.10 28.10 28.09 28.09 2.0K
14:26 28.09 28.09 28.09 28.09 1.4K
14:27 28.08 28.08 28.07 28.08 2.5K
14:28 28.09 28.09 28.09 28.09 1.8K
14:31 28.10 28.16 28.10 28.16 21.7K
14:32 28.18 28.18 28.15 28.15 8.1K
14:33 28.15 28.17 28.15 28.17 2.6K
14:34 28.17 28.17 28.17 28.17 0.5K
14:35 28.15 28.16 28.15 28.15 2.3K
14:36 28.13 28.13 28.13 28.13 4.9K
14:38 28.11 28.11 28.11 28.11 0.6K
14:39 28.12 28.12 28.12 28.12 0.9K
14:40 28.12 28.18 28.12 28.18 11.7K
14:41 28.19 28.19 28.16 28.16 0.8K
14:42 28.17 28.17 28.16 28.16 5.1K
14:43 28.16 28.16 28.15 28.15 1.0K
14:44 28.16 28.16 28.15 28.15 0.9K
14:45 28.15 28.15 28.15 28.15 1.9K
14:46 28.15 28.15 28.14 28.14 1.1K
14:48 28.14 28.14 28.12 28.12 2.2K
14:49 28.13 28.13 28.13 28.13 0.7K
14:50 28.14 28.14 28.14 28.14 0.2K
14:51 28.14 28.14 28.14 28.14 0.2K
14:52 28.12 28.13 28.12 28.13 2.4K
14:53 28.13 28.13 28.13 28.13 1.2K
14:54 28.12 28.12 28.12 28.12 1.1K
14:55 28.11 28.11 28.11 28.11 0.2K
14:56 28.13 28.15 28.13 28.15 5.2K
14:57 28.15 28.16 28.15 28.16 2.8K
14:58 28.16 28.17 28.16 28.17 1.2K
14:59 28.18 28.18 28.17 28.18 1.2K
15:00 28.18 28.18 28.18 28.18 0.9K
15:01 28.19 28.20 28.19 28.20 0.7K
15:02 28.19 28.19 28.18 28.18 3.0K
15:03 28.18 28.18 28.15 28.15 2.9K
15:04 28.15 28.15 28.15 28.15 0.9K
15:05 28.16 28.16 28.16 28.16 0.6K
15:06 28.16 28.16 28.14 28.14 1.6K
15:07 28.14 28.15 28.14 28.15 2.1K
15:08 28.15 28.15 28.15 28.15 0.3K
15:09 28.14 28.14 28.10 28.10 8.5K
15:10 28.11 28.12 28.11 28.12 3.8K
15:11 28.12 28.13 28.12 28.13 1.3K
15:12 28.14 28.14 28.13 28.13 3.6K
15:13 28.13 28.15 28.13 28.15 1.9K
15:14 28.14 28.14 28.14 28.14 1.3K
15:15 28.15 28.15 28.15 28.15 1.6K
15:16 28.15 28.15 28.15 28.15 1.4K
15:17 28.15 28.16 28.15 28.16 0.7K
15:18 28.17 28.17 28.17 28.17 1.9K
15:19 28.16 28.16 28.16 28.16 0.7K
15:20 28.17 28.17 28.16 28.16 3.4K
15:21 28.15 28.19 28.15 28.19 9.6K
15:22 28.20 28.20 28.19 28.20 2.3K
15:23 28.20 28.20 28.16 28.16 7.2K
15:24 28.15 28.15 28.14 28.14 1.0K
15:25 28.13 28.14 28.13 28.14 2.1K
15:26 28.14 28.14 28.14 28.14 2.1K
15:27 28.14 28.14 28.13 28.13 1.4K
15:28 28.13 28.13 28.13 28.13 2.6K
15:29 28.14 28.14 28.13 28.13 2.1K
15:31 28.12 28.13 28.12 28.13 6.8K
15:32 28.13 28.14 28.13 28.13 1.9K
15:34 28.14 28.14 28.13 28.13 1.9K
15:35 28.13 28.13 28.13 28.13 1.3K
15:36 28.13 28.13 28.12 28.12 2.9K
15:37 28.10 28.10 28.10 28.10 2.3K
15:38 28.10 28.10 28.09 28.10 4.7K
15:39 28.11 28.11 28.11 28.11 0.2K
15:40 28.10 28.11 28.10 28.10 4.0K
15:42 28.10 28.11 28.10 28.11 9.9K
15:43 28.11 28.11 28.11 28.11 0.8K
15:44 28.12 28.12 28.09 28.12 12.5K
15:45 28.13 28.13 28.13 28.13 1.3K
15:46 28.15 28.15 28.11 28.11 10.4K
15:47 28.13 28.13 28.13 28.13 0.9K
15:48 28.13 28.13 28.13 28.13 1.0K
15:49 28.13 28.13 28.12 28.13 1.1K
15:50 28.16 28.18 28.16 28.16 11.8K
15:51 28.17 28.18 28.14 28.14 4.9K
15:52 28.14 28.14 28.11 28.12 8.8K
15:53 28.12 28.12 28.11 28.11 8.1K
15:54 28.11 28.13 28.11 28.13 4.7K
15:55 28.13 28.14 28.13 28.14 7.1K
15:56 28.14 28.14 28.11 28.12 9.9K
15:57 28.12 28.12 28.12 28.12 17.8K
15:58 28.13 28.13 28.12 28.12 25.5K
15:59 28.12 28.14 28.11 28.14 256.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available