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 28.85 28.85 28.80 28.80 17.2K
09:31 28.80 28.86 28.80 28.80 2.5K
09:32 28.79 28.79 28.79 28.79 2.8K
09:33 28.84 28.90 28.84 28.90 9.5K
09:34 28.98 28.98 28.96 28.96 2.8K
09:35 28.96 28.97 28.92 28.97 4.6K
09:36 28.94 28.97 28.94 28.95 2.4K
09:37 28.97 28.97 28.96 28.96 4.0K
09:38 28.95 28.95 28.82 28.82 16.2K
09:39 28.86 28.86 28.86 28.86 2.3K
09:40 28.86 28.87 28.82 28.82 3.5K
09:41 28.79 28.79 28.78 28.78 2.0K
09:42 28.78 28.78 28.77 28.77 1.1K
09:43 28.78 28.78 28.78 28.78 0.5K
09:44 28.75 28.76 28.69 28.69 4.3K
09:45 28.69 28.69 28.64 28.64 6.3K
09:46 28.62 28.64 28.60 28.60 3.4K
09:47 28.60 28.60 28.59 28.59 6.6K
09:48 28.57 28.59 28.57 28.59 3.8K
09:49 28.61 28.62 28.60 28.62 2.6K
09:50 28.62 28.62 28.60 28.61 3.2K
09:51 28.63 28.68 28.63 28.68 15.9K
09:52 28.73 28.77 28.73 28.77 8.1K
09:53 28.83 28.86 28.81 28.82 19.8K
09:54 28.82 28.82 28.82 28.82 2.0K
09:55 28.83 28.84 28.83 28.84 4.2K
09:56 28.85 28.85 28.75 28.75 5.1K
09:57 28.75 28.75 28.75 28.75 1.0K
09:58 28.76 28.80 28.76 28.80 2.2K
09:59 28.82 28.82 28.81 28.81 2.6K
10:00 28.80 28.82 28.78 28.82 6.4K
10:01 28.81 28.81 28.79 28.79 3.5K
10:03 28.75 28.75 28.74 28.74 0.7K
10:04 28.74 28.74 28.67 28.67 15.7K
10:05 28.69 28.69 28.65 28.67 1.4K
10:06 28.68 28.72 28.68 28.71 3.9K
10:07 28.72 28.73 28.72 28.73 2.4K
10:08 28.73 28.76 28.73 28.76 1.5K
10:09 28.75 28.76 28.74 28.74 1.4K
10:10 28.73 28.73 28.68 28.68 1.7K
10:11 28.69 28.70 28.69 28.69 3.9K
10:12 28.61 28.62 28.61 28.62 1.8K
10:13 28.63 28.63 28.63 28.63 2.5K
10:14 28.65 28.66 28.65 28.66 0.8K
10:15 28.67 28.67 28.66 28.66 2.0K
10:16 28.67 28.67 28.67 28.67 2.8K
10:18 28.67 28.67 28.64 28.64 3.7K
10:19 28.62 28.62 28.62 28.62 0.5K
10:20 28.62 28.63 28.60 28.60 2.5K
10:21 28.63 28.65 28.63 28.65 1.5K
10:22 28.67 28.68 28.67 28.68 1.8K
10:23 28.68 28.68 28.68 28.68 1.8K
10:24 28.68 28.69 28.68 28.69 2.6K
10:25 28.69 28.71 28.69 28.71 1.0K
10:26 28.69 28.69 28.69 28.69 0.3K
10:27 28.70 28.70 28.65 28.65 8.2K
10:28 28.58 28.59 28.57 28.59 5.9K
10:29 28.62 28.62 28.62 28.62 1.4K
10:30 28.62 28.62 28.62 28.62 1.3K
10:31 28.63 28.65 28.62 28.65 1.9K
10:32 28.63 28.63 28.63 28.63 4.0K
10:33 28.63 28.63 28.63 28.63 0.5K
10:34 28.63 28.63 28.63 28.63 1.2K
10:35 28.61 28.61 28.60 28.60 1.2K
10:36 28.61 28.61 28.59 28.59 3.7K
10:37 28.61 28.61 28.59 28.59 10.8K
10:38 28.58 28.59 28.58 28.59 2.4K
10:39 28.59 28.60 28.59 28.60 2.7K
10:40 28.59 28.60 28.58 28.58 2.6K
10:42 28.58 28.60 28.58 28.59 2.7K
10:43 28.59 28.59 28.59 28.59 0.3K
10:44 28.60 28.60 28.60 28.60 3.9K
10:45 28.62 28.62 28.62 28.62 1.9K
10:46 28.61 28.61 28.61 28.61 1.0K
10:47 28.61 28.63 28.61 28.63 1.3K
10:48 28.63 28.63 28.62 28.62 1.5K
10:49 28.63 28.63 28.60 28.61 3.3K
10:50 28.59 28.59 28.57 28.58 2.6K
10:51 28.57 28.57 28.57 28.57 2.0K
10:52 28.54 28.56 28.54 28.56 1.4K
10:53 28.54 28.55 28.52 28.55 5.4K
10:54 28.53 28.54 28.53 28.54 1.7K
10:56 28.52 28.52 28.50 28.50 6.1K
10:57 28.49 28.51 28.49 28.50 10.8K
10:58 28.49 28.50 28.49 28.50 1.1K
11:00 28.48 28.49 28.45 28.45 9.6K
11:01 28.45 28.45 28.43 28.45 4.8K
11:02 28.44 28.44 28.41 28.41 2.2K
11:03 28.40 28.41 28.38 28.41 6.7K
11:04 28.37 28.38 28.37 28.38 2.2K
11:05 28.37 28.37 28.37 28.37 0.3K
11:06 28.37 28.37 28.37 28.37 0.4K
11:07 28.37 28.37 28.35 28.35 6.5K
11:08 28.35 28.36 28.35 28.36 1.6K
11:09 28.37 28.37 28.36 28.37 1.5K
11:10 28.36 28.36 28.36 28.36 0.2K
11:11 28.37 28.38 28.36 28.36 2.5K
11:12 28.36 28.37 28.36 28.37 1.9K
11:13 28.37 28.38 28.37 28.38 0.7K
11:14 28.39 28.39 28.39 28.39 0.5K
11:15 28.39 28.41 28.39 28.40 9.2K
11:16 28.41 28.41 28.41 28.41 0.1K
11:17 28.41 28.41 28.40 28.40 2.3K
11:18 28.39 28.39 28.39 28.39 5.1K
11:19 28.38 28.38 28.37 28.37 0.8K
11:21 28.37 28.37 28.34 28.34 2.3K
11:22 28.34 28.34 28.34 28.34 0.3K
11:23 28.34 28.35 28.34 28.35 3.5K
11:25 28.36 28.36 28.34 28.34 4.0K
11:27 28.36 28.36 28.36 28.36 1.1K
11:28 28.36 28.36 28.36 28.36 1.8K
11:29 28.36 28.36 28.36 28.36 1.4K
11:30 28.36 28.37 28.36 28.37 1.7K
11:31 28.36 28.36 28.31 28.33 7.1K
11:32 28.33 28.33 28.33 28.33 2.7K
11:33 28.33 28.33 28.33 28.33 1.4K
11:34 28.34 28.34 28.34 28.34 0.8K
11:35 28.35 28.36 28.35 28.36 1.0K
11:36 28.36 28.36 28.36 28.36 0.7K
11:37 28.35 28.37 28.35 28.35 1.5K
11:38 28.37 28.37 28.37 28.37 0.4K
11:39 28.38 28.38 28.37 28.37 0.8K
11:40 28.37 28.37 28.36 28.36 0.6K
11:41 28.37 28.37 28.33 28.33 8.9K
11:42 28.32 28.33 28.30 28.33 5.1K
11:43 28.34 28.34 28.32 28.32 2.1K
11:44 28.33 28.33 28.33 28.33 0.3K
11:45 28.32 28.33 28.32 28.33 0.6K
11:46 28.33 28.33 28.29 28.29 1.3K
11:47 28.29 28.30 28.29 28.30 2.5K
11:48 28.29 28.30 28.28 28.30 7.7K
11:49 28.31 28.31 28.31 28.31 1.3K
11:50 28.30 28.34 28.30 28.34 2.6K
11:51 28.35 28.35 28.33 28.33 0.6K
11:53 28.33 28.36 28.33 28.36 1.0K
11:54 28.36 28.37 28.36 28.37 1.4K
11:55 28.36 28.37 28.35 28.37 0.7K
11:56 28.38 28.38 28.36 28.36 4.0K
11:59 28.36 28.36 28.36 28.36 0.6K
12:00 28.36 28.39 28.36 28.37 15.2K
12:01 28.36 28.37 28.36 28.37 3.8K
12:02 28.37 28.41 28.37 28.41 5.3K
12:03 28.42 28.43 28.40 28.40 6.1K
12:04 28.42 28.42 28.42 28.42 0.7K
12:05 28.42 28.42 28.42 28.42 1.2K
12:07 28.42 28.43 28.42 28.43 0.5K
12:08 28.42 28.42 28.42 28.42 1.4K
12:09 28.42 28.42 28.41 28.41 0.6K
12:10 28.42 28.42 28.42 28.42 0.5K
12:11 28.41 28.41 28.41 28.41 2.1K
12:13 28.41 28.41 28.41 28.41 0.3K
12:14 28.39 28.39 28.39 28.39 2.5K
12:15 28.36 28.38 28.36 28.38 5.2K
12:16 28.36 28.40 28.36 28.40 3.4K
12:18 28.42 28.42 28.42 28.42 0.3K
12:19 28.42 28.42 28.42 28.42 0.5K
12:20 28.41 28.41 28.40 28.40 6.2K
12:21 28.41 28.41 28.38 28.38 2.7K
12:22 28.39 28.39 28.39 28.39 1.1K
12:23 28.38 28.38 28.36 28.36 1.2K
12:24 28.37 28.37 28.37 28.37 0.5K
12:25 28.37 28.37 28.36 28.36 0.4K
12:26 28.36 28.38 28.36 28.38 3.2K
12:27 28.39 28.40 28.39 28.40 0.4K
12:28 28.40 28.40 28.40 28.40 0.1K
12:29 28.41 28.41 28.39 28.41 0.6K
12:30 28.41 28.41 28.41 28.41 0.3K
12:31 28.39 28.41 28.39 28.41 0.4K
12:33 28.39 28.42 28.39 28.42 0.9K
12:34 28.43 28.45 28.43 28.45 3.2K
12:35 28.48 28.49 28.48 28.48 1.8K
12:37 28.47 28.48 28.47 28.48 0.4K
12:38 28.48 28.48 28.48 28.48 0.5K
12:39 28.48 28.48 28.44 28.44 9.7K
12:40 28.44 28.44 28.44 28.44 1.2K
12:41 28.43 28.43 28.42 28.42 1.9K
12:42 28.41 28.41 28.41 28.41 0.1K
12:43 28.42 28.42 28.41 28.42 1.8K
12:44 28.41 28.41 28.41 28.41 0.8K
12:45 28.42 28.42 28.42 28.42 0.4K
12:47 28.42 28.42 28.42 28.42 0.5K
12:48 28.42 28.42 28.42 28.42 0.5K
12:49 28.41 28.41 28.41 28.41 0.2K
12:50 28.42 28.42 28.42 28.42 0.2K
12:51 28.42 28.42 28.41 28.41 1.6K
12:52 28.41 28.41 28.40 28.40 1.5K
12:53 28.40 28.40 28.40 28.40 0.8K
12:54 28.40 28.40 28.40 28.40 0.6K
12:55 28.40 28.40 28.40 28.40 0.4K
12:57 28.40 28.41 28.40 28.41 0.4K
12:58 28.42 28.42 28.42 28.42 0.8K
12:59 28.41 28.42 28.41 28.42 0.5K
13:00 28.42 28.42 28.42 28.42 0.4K
13:01 28.42 28.44 28.41 28.44 2.2K
13:02 28.44 28.44 28.41 28.41 7.5K
13:03 28.41 28.41 28.40 28.41 2.8K
13:05 28.39 28.45 28.39 28.45 6.3K
13:06 28.46 28.49 28.46 28.49 1.8K
13:07 28.48 28.48 28.44 28.44 3.7K
13:09 28.44 28.44 28.44 28.44 0.5K
13:11 28.43 28.43 28.43 28.43 0.8K
13:12 28.41 28.41 28.41 28.41 2.6K
13:13 28.40 28.40 28.38 28.38 5.5K
13:14 28.38 28.38 28.37 28.37 6.0K
13:15 28.36 28.36 28.35 28.35 1.8K
13:17 28.33 28.33 28.33 28.33 0.3K
13:18 28.30 28.31 28.30 28.31 1.8K
13:19 28.29 28.34 28.29 28.34 2.3K
13:21 28.35 28.35 28.35 28.35 0.4K
13:23 28.33 28.37 28.33 28.37 2.6K
13:24 28.37 28.37 28.37 28.37 7.7K
13:25 28.38 28.38 28.37 28.38 10.3K
13:26 28.38 28.38 28.37 28.37 1.8K
13:27 28.37 28.37 28.37 28.37 1.0K
13:29 28.36 28.37 28.36 28.37 1.7K
13:30 28.36 28.36 28.36 28.36 0.6K
13:31 28.40 28.40 28.39 28.39 1.8K
13:33 28.39 28.39 28.37 28.37 9.8K
13:37 28.36 28.36 28.36 28.36 0.9K
13:38 28.35 28.35 28.35 28.35 0.6K
13:39 28.37 28.37 28.37 28.37 0.9K
13:40 28.36 28.36 28.36 28.36 0.3K
13:41 28.38 28.38 28.38 28.38 0.5K
13:42 28.37 28.37 28.37 28.37 0.2K
13:43 28.39 28.39 28.39 28.39 1.2K
13:44 28.39 28.39 28.39 28.39 0.7K
13:45 28.38 28.38 28.38 28.38 1.3K
13:46 28.38 28.38 28.37 28.37 0.9K
13:47 28.37 28.37 28.37 28.37 0.1K
13:48 28.43 28.43 28.41 28.42 4.9K
13:49 28.41 28.41 28.41 28.41 0.1K
13:50 28.42 28.42 28.42 28.42 0.7K
13:51 28.42 28.42 28.42 28.42 0.3K
13:52 28.42 28.42 28.42 28.42 1.0K
13:53 28.42 28.43 28.42 28.43 3.8K
13:54 28.44 28.44 28.43 28.43 2.4K
13:55 28.41 28.41 28.41 28.41 0.6K
13:56 28.41 28.41 28.40 28.40 0.5K
13:58 28.41 28.41 28.40 28.40 9.4K
13:59 28.40 28.40 28.36 28.36 2.5K
14:00 28.34 28.34 28.34 28.34 0.9K
14:01 28.34 28.35 28.34 28.35 1.4K
14:02 28.35 28.35 28.35 28.35 0.1K
14:03 28.37 28.37 28.37 28.37 0.4K
14:04 28.37 28.37 28.37 28.37 0.5K
14:06 28.38 28.38 28.37 28.38 0.5K
14:08 28.37 28.37 28.35 28.35 2.8K
14:09 28.36 28.36 28.36 28.36 0.3K
14:10 28.36 28.36 28.36 28.36 0.8K
14:12 28.36 28.37 28.35 28.37 1.4K
14:15 28.37 28.37 28.37 28.37 7.2K
14:16 28.36 28.36 28.36 28.36 0.5K
14:17 28.36 28.36 28.36 28.36 0.4K
14:18 28.36 28.36 28.36 28.36 0.2K
14:19 28.36 28.36 28.36 28.36 0.1K
14:20 28.36 28.36 28.35 28.35 1.4K
14:21 28.36 28.36 28.36 28.36 0.1K
14:22 28.35 28.36 28.35 28.36 2.3K
14:23 28.37 28.37 28.37 28.37 0.3K
14:24 28.37 28.37 28.36 28.36 1.6K
14:25 28.35 28.35 28.35 28.35 2.1K
14:26 28.35 28.35 28.34 28.34 0.5K
14:27 28.35 28.35 28.35 28.35 0.6K
14:28 28.35 28.37 28.35 28.37 2.7K
14:30 28.37 28.37 28.37 28.37 0.4K
14:32 28.37 28.37 28.34 28.34 2.2K
14:33 28.35 28.35 28.35 28.35 1.6K
14:34 28.35 28.35 28.34 28.34 0.9K
14:36 28.35 28.36 28.35 28.36 0.7K
14:37 28.36 28.36 28.36 28.36 2.1K
14:38 28.34 28.37 28.34 28.37 10.0K
14:39 28.40 28.40 28.40 28.40 2.4K
14:40 28.39 28.39 28.39 28.39 0.3K
14:41 28.40 28.40 28.40 28.40 0.2K
14:42 28.40 28.40 28.40 28.40 0.7K
14:43 28.34 28.36 28.34 28.36 3.9K
14:45 28.35 28.35 28.35 28.35 0.1K
14:46 28.34 28.34 28.34 28.34 0.4K
14:47 28.35 28.35 28.34 28.34 0.9K
14:49 28.34 28.34 28.34 28.34 1.5K
14:50 28.34 28.35 28.34 28.35 2.8K
14:51 28.36 28.36 28.36 28.36 0.9K
14:52 28.36 28.36 28.35 28.35 2.8K
14:53 28.35 28.35 28.35 28.35 1.8K
14:54 28.36 28.36 28.36 28.36 0.1K
14:55 28.35 28.35 28.35 28.35 0.9K
14:56 28.35 28.35 28.35 28.35 0.5K
14:57 28.35 28.35 28.35 28.35 0.3K
14:58 28.35 28.37 28.35 28.37 4.6K
14:59 28.37 28.37 28.37 28.37 0.3K
15:00 28.37 28.37 28.37 28.37 1.0K
15:01 28.37 28.37 28.37 28.37 2.0K
15:02 28.37 28.39 28.37 28.39 4.1K
15:04 28.39 28.39 28.38 28.39 1.4K
15:05 28.38 28.38 28.38 28.38 2.1K
15:06 28.38 28.38 28.38 28.38 0.9K
15:07 28.39 28.39 28.39 28.39 0.6K
15:08 28.38 28.39 28.38 28.39 0.9K
15:09 28.39 28.39 28.39 28.39 2.1K
15:10 28.40 28.40 28.39 28.40 0.7K
15:11 28.40 28.40 28.40 28.40 0.9K
15:12 28.40 28.40 28.40 28.40 0.6K
15:13 28.40 28.40 28.40 28.40 0.6K
15:14 28.40 28.41 28.40 28.41 7.5K
15:15 28.41 28.41 28.41 28.41 1.6K
15:16 28.41 28.41 28.41 28.41 0.4K
15:17 28.42 28.42 28.42 28.42 0.3K
15:18 28.40 28.42 28.40 28.42 0.5K
15:19 28.42 28.42 28.42 28.42 0.3K
15:20 28.42 28.43 28.42 28.43 5.8K
15:21 28.43 28.45 28.43 28.45 3.4K
15:22 28.45 28.45 28.43 28.43 3.1K
15:23 28.43 28.43 28.43 28.43 0.5K
15:24 28.43 28.43 28.42 28.42 1.9K
15:25 28.42 28.42 28.41 28.42 0.5K
15:26 28.43 28.43 28.42 28.42 6.1K
15:29 28.39 28.40 28.39 28.40 2.1K
15:30 28.39 28.40 28.39 28.40 0.8K
15:31 28.40 28.40 28.37 28.38 1.6K
15:32 28.38 28.38 28.36 28.36 2.4K
15:33 28.36 28.36 28.36 28.36 0.2K
15:34 28.36 28.39 28.36 28.39 2.7K
15:35 28.39 28.39 28.39 28.39 1.1K
15:36 28.39 28.41 28.39 28.41 6.8K
15:37 28.41 28.41 28.41 28.41 0.3K
15:38 28.41 28.41 28.41 28.41 0.5K
15:39 28.41 28.41 28.41 28.41 3.0K
15:40 28.39 28.40 28.39 28.39 2.0K
15:41 28.39 28.40 28.39 28.40 2.5K
15:42 28.38 28.39 28.38 28.39 3.2K
15:43 28.38 28.38 28.38 28.38 1.3K
15:44 28.37 28.38 28.37 28.38 3.1K
15:45 28.39 28.39 28.39 28.39 1.3K
15:46 28.40 28.44 28.40 28.42 6.2K
15:47 28.40 28.44 28.40 28.44 8.2K
15:48 28.44 28.44 28.43 28.43 3.2K
15:49 28.40 28.41 28.40 28.41 6.9K
15:50 28.42 28.49 28.42 28.49 9.7K
15:51 28.49 28.49 28.42 28.42 11.5K
15:52 28.43 28.43 28.42 28.42 2.7K
15:53 28.39 28.41 28.37 28.38 10.1K
15:54 28.38 28.41 28.38 28.41 5.6K
15:55 28.41 28.44 28.41 28.42 16.7K
15:56 28.42 28.42 28.39 28.40 10.6K
15:57 28.39 28.40 28.39 28.40 9.2K
15:58 28.39 28.41 28.39 28.41 20.6K
15:59 28.41 28.42 28.33 28.36 174.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available