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 30.75 30.80 30.71 30.71 57.9K
09:31 30.70 30.71 30.70 30.71 13.4K
09:33 30.75 30.75 30.54 30.58 11.8K
09:34 30.57 30.57 30.55 30.56 2.7K
09:35 30.56 30.64 30.54 30.64 5.1K
09:36 30.72 30.78 30.68 30.68 5.4K
09:37 30.64 30.64 30.52 30.54 11.2K
09:38 30.47 30.59 30.46 30.59 13.4K
09:39 30.64 30.64 30.55 30.55 22.5K
09:40 30.51 30.51 30.51 30.51 0.7K
09:41 30.50 30.52 30.45 30.51 11.5K
09:42 30.47 30.47 30.44 30.44 5.1K
09:43 30.45 30.46 30.42 30.42 10.6K
09:44 30.39 30.44 30.39 30.41 4.4K
09:45 30.36 30.45 30.36 30.45 5.9K
09:46 30.45 30.48 30.40 30.40 6.5K
09:47 30.35 30.42 30.32 30.37 16.3K
09:48 30.35 30.40 30.35 30.40 5.9K
09:49 30.45 30.45 30.43 30.43 3.2K
09:50 30.42 30.44 30.42 30.44 6.4K
09:51 30.48 30.50 30.48 30.50 5.5K
09:52 30.49 30.50 30.49 30.50 1.9K
09:53 30.50 30.50 30.46 30.48 7.4K
09:54 30.44 30.44 30.33 30.33 8.9K
09:55 30.33 30.33 30.26 30.27 33.1K
09:56 30.28 30.32 30.25 30.32 18.5K
09:57 30.32 30.35 30.32 30.33 7.2K
09:58 30.35 30.37 30.35 30.37 2.3K
09:59 30.39 30.43 30.37 30.43 7.9K
10:00 30.38 30.38 30.38 30.38 4.3K
10:01 30.34 30.34 30.32 30.32 4.8K
10:02 30.32 30.34 30.31 30.31 5.0K
10:03 30.30 30.34 30.30 30.34 8.4K
10:04 30.33 30.34 30.31 30.32 2.6K
10:05 30.34 30.35 30.24 30.24 9.7K
10:06 30.23 30.29 30.23 30.29 6.5K
10:07 30.26 30.27 30.26 30.26 4.7K
10:08 30.25 30.31 30.25 30.31 6.2K
10:10 30.32 30.33 30.31 30.33 3.2K
10:11 30.33 30.40 30.33 30.38 7.2K
10:12 30.36 30.40 30.33 30.40 17.9K
10:13 30.40 30.41 30.40 30.40 3.3K
10:14 30.40 30.40 30.32 30.32 7.6K
10:15 30.32 30.35 30.29 30.29 4.7K
10:16 30.29 30.32 30.29 30.32 3.2K
10:17 30.34 30.34 30.33 30.33 2.2K
10:18 30.32 30.32 30.30 30.30 2.8K
10:19 30.30 30.38 30.29 30.34 28.2K
10:20 30.32 30.32 30.30 30.30 5.3K
10:21 30.28 30.29 30.25 30.25 7.0K
10:22 30.26 30.31 30.26 30.31 5.0K
10:23 30.36 30.36 30.33 30.33 3.3K
10:24 30.31 30.32 30.31 30.32 4.4K
10:25 30.33 30.35 30.33 30.33 3.1K
10:26 30.33 30.39 30.33 30.36 26.3K
10:27 30.36 30.36 30.35 30.35 1.0K
10:28 30.33 30.40 30.33 30.40 9.1K
10:29 30.34 30.39 30.34 30.39 8.2K
10:30 30.40 30.40 30.40 30.40 0.3K
10:31 30.40 30.43 30.40 30.43 3.2K
10:32 30.43 30.45 30.43 30.45 3.5K
10:33 30.45 30.49 30.43 30.49 9.7K
10:34 30.49 30.57 30.49 30.57 7.5K
10:35 30.52 30.52 30.50 30.52 3.2K
10:36 30.51 30.51 30.44 30.44 11.9K
10:37 30.45 30.45 30.40 30.40 5.9K
10:38 30.39 30.41 30.37 30.37 4.4K
10:39 30.35 30.35 30.32 30.32 1.5K
10:40 30.32 30.32 30.31 30.31 3.4K
10:41 30.31 30.31 30.30 30.31 59.5K
10:42 30.35 30.39 30.34 30.34 14.8K
10:43 30.36 30.36 30.34 30.34 0.5K
10:44 30.31 30.32 30.30 30.30 8.1K
10:45 30.28 30.28 30.25 30.25 3.5K
10:46 30.26 30.28 30.26 30.28 4.4K
10:47 30.29 30.32 30.29 30.32 4.1K
10:48 30.37 30.38 30.33 30.33 5.5K
10:49 30.32 30.32 30.32 30.32 0.6K
10:50 30.29 30.29 30.27 30.27 4.1K
10:51 30.29 30.35 30.29 30.33 2.7K
10:52 30.35 30.35 30.33 30.35 2.5K
10:53 30.35 30.43 30.35 30.42 3.9K
10:54 30.40 30.41 30.39 30.39 11.4K
10:55 30.40 30.40 30.39 30.40 1.3K
10:56 30.39 30.39 30.37 30.37 7.0K
10:57 30.38 30.39 30.38 30.39 5.5K
10:58 30.38 30.38 30.36 30.36 5.5K
10:59 30.36 30.37 30.36 30.36 6.5K
11:00 30.38 30.38 30.35 30.35 1.1K
11:01 30.38 30.38 30.38 30.38 0.7K
11:02 30.35 30.36 30.35 30.36 4.7K
11:03 30.35 30.35 30.35 30.35 1.1K
11:04 30.36 30.37 30.36 30.37 2.5K
11:05 30.37 30.39 30.37 30.39 2.6K
11:06 30.32 30.38 30.32 30.38 11.6K
11:07 30.39 30.39 30.37 30.38 2.9K
11:08 30.37 30.38 30.37 30.38 0.9K
11:09 30.37 30.37 30.37 30.37 0.6K
11:10 30.37 30.39 30.31 30.32 19.4K
11:11 30.30 30.30 30.23 30.25 6.2K
11:12 30.23 30.23 30.23 30.23 3.2K
11:13 30.23 30.23 30.23 30.23 1.4K
11:14 30.23 30.23 30.21 30.21 0.9K
11:15 30.22 30.22 30.20 30.22 5.7K
11:16 30.22 30.22 30.21 30.22 1.8K
11:17 30.22 30.22 30.21 30.21 2.1K
11:18 30.23 30.23 30.22 30.22 5.0K
11:19 30.19 30.21 30.19 30.21 1.4K
11:20 30.22 30.22 30.22 30.22 0.9K
11:21 30.23 30.23 30.23 30.23 0.8K
11:22 30.17 30.17 30.15 30.15 6.1K
11:23 30.16 30.16 30.16 30.16 3.0K
11:24 30.17 30.17 30.17 30.17 5.5K
11:25 30.17 30.17 30.16 30.17 1.1K
11:26 30.16 30.16 30.16 30.16 1.2K
11:27 30.17 30.29 30.17 30.29 15.1K
11:28 30.27 30.29 30.27 30.29 3.2K
11:29 30.32 30.32 30.31 30.32 4.5K
11:30 30.31 30.31 30.31 30.31 1.0K
11:31 30.33 30.33 30.30 30.30 7.8K
11:33 30.29 30.32 30.26 30.26 2.2K
11:34 30.28 30.28 30.27 30.28 2.0K
11:35 30.27 30.30 30.27 30.30 9.0K
11:36 30.31 30.41 30.31 30.41 17.8K
11:37 30.41 30.41 30.36 30.36 7.3K
11:38 30.34 30.38 30.31 30.38 24.3K
11:39 30.36 30.36 30.35 30.36 5.8K
11:40 30.35 30.35 30.33 30.35 4.9K
11:41 30.33 30.33 30.31 30.31 6.1K
11:42 30.28 30.28 30.26 30.26 2.7K
11:44 30.23 30.23 30.21 30.21 6.4K
11:45 30.22 30.22 30.21 30.21 2.5K
11:46 30.20 30.20 30.20 30.20 4.9K
11:47 30.19 30.19 30.17 30.19 2.6K
11:48 30.20 30.22 30.20 30.22 5.3K
11:49 30.22 30.22 30.21 30.21 6.4K
11:50 30.20 30.20 30.19 30.19 3.2K
11:51 30.20 30.20 30.20 30.20 2.5K
11:52 30.17 30.19 30.17 30.19 8.3K
11:53 30.18 30.19 30.18 30.19 2.1K
11:54 30.24 30.26 30.24 30.26 4.6K
11:55 30.24 30.24 30.21 30.21 7.0K
11:56 30.20 30.20 30.20 30.20 2.6K
11:57 30.19 30.21 30.19 30.21 4.9K
11:58 30.20 30.20 30.20 30.20 0.7K
11:59 30.19 30.21 30.19 30.21 3.2K
12:00 30.21 30.21 30.20 30.21 6.6K
12:01 30.21 30.27 30.21 30.25 4.0K
12:02 30.23 30.26 30.23 30.26 4.6K
12:03 30.22 30.22 30.20 30.21 1.7K
12:04 30.21 30.25 30.21 30.25 3.6K
12:05 30.25 30.26 30.25 30.26 2.1K
12:06 30.26 30.28 30.23 30.23 10.0K
12:07 30.18 30.18 30.18 30.18 1.0K
12:08 30.18 30.20 30.15 30.18 2.2K
12:09 30.17 30.19 30.15 30.18 1.4K
12:10 30.17 30.17 30.17 30.17 1.8K
12:11 30.20 30.27 30.20 30.27 6.1K
12:12 30.25 30.25 30.23 30.24 4.8K
12:13 30.24 30.26 30.24 30.26 2.4K
12:14 30.28 30.28 30.27 30.28 2.8K
12:15 30.26 30.26 30.23 30.23 6.5K
12:16 30.22 30.24 30.22 30.24 2.9K
12:17 30.24 30.24 30.24 30.24 1.8K
12:18 30.25 30.26 30.25 30.26 4.8K
12:19 30.26 30.27 30.25 30.27 4.5K
12:20 30.26 30.26 30.26 30.26 0.5K
12:21 30.26 30.26 30.26 30.26 1.6K
12:22 30.23 30.25 30.23 30.25 7.7K
12:23 30.25 30.25 30.25 30.25 1.1K
12:24 30.24 30.24 30.24 30.24 1.2K
12:25 30.24 30.26 30.24 30.26 4.2K
12:26 30.25 30.26 30.25 30.25 2.6K
12:27 30.25 30.25 30.20 30.21 9.0K
12:28 30.20 30.20 30.19 30.19 3.3K
12:29 30.19 30.20 30.19 30.20 6.4K
12:30 30.21 30.21 30.19 30.19 2.9K
12:31 30.20 30.20 30.18 30.18 6.3K
12:32 30.18 30.18 30.18 30.18 5.4K
12:33 30.17 30.17 30.16 30.17 2.9K
12:34 30.17 30.18 30.17 30.18 3.0K
12:35 30.18 30.19 30.18 30.19 1.8K
12:36 30.19 30.19 30.19 30.19 0.2K
12:37 30.18 30.18 30.16 30.16 4.4K
12:38 30.16 30.16 30.16 30.16 0.4K
12:39 30.16 30.16 30.12 30.12 12.9K
12:40 30.10 30.10 30.06 30.06 7.6K
12:41 30.07 30.07 30.07 30.07 3.1K
12:44 30.08 30.08 30.07 30.08 1.3K
12:45 30.08 30.09 30.08 30.08 2.7K
12:46 30.08 30.09 30.08 30.09 1.0K
12:47 30.09 30.09 30.06 30.06 10.0K
12:48 30.08 30.09 30.08 30.09 3.1K
12:49 30.10 30.12 30.10 30.12 2.0K
12:50 30.12 30.12 30.11 30.11 0.3K
12:51 30.11 30.13 30.11 30.13 4.0K
12:52 30.13 30.13 30.12 30.12 6.1K
12:53 30.12 30.12 30.12 30.12 0.7K
12:54 30.13 30.13 30.11 30.11 2.5K
12:55 30.10 30.10 30.08 30.08 4.0K
12:56 30.08 30.08 30.06 30.06 1.4K
12:57 30.07 30.08 30.06 30.08 3.6K
12:58 30.08 30.14 30.08 30.14 4.1K
12:59 30.14 30.15 30.13 30.13 5.3K
13:00 30.14 30.14 30.14 30.14 1.0K
13:01 30.14 30.14 30.14 30.14 0.2K
13:02 30.10 30.14 30.10 30.14 6.9K
13:03 30.15 30.16 30.14 30.16 4.0K
13:04 30.17 30.20 30.17 30.19 5.0K
13:05 30.19 30.20 30.18 30.18 7.3K
13:06 30.18 30.20 30.18 30.19 4.7K
13:07 30.21 30.29 30.21 30.29 6.0K
13:08 30.29 30.29 30.25 30.25 5.3K
13:09 30.25 30.26 30.24 30.26 4.6K
13:10 30.26 30.27 30.26 30.27 3.0K
13:11 30.28 30.29 30.28 30.28 4.8K
13:12 30.30 30.32 30.29 30.32 5.1K
13:13 30.31 30.32 30.26 30.26 8.8K
13:15 30.27 30.31 30.27 30.31 3.5K
13:16 30.30 30.30 30.30 30.30 1.5K
13:17 30.30 30.30 30.30 30.30 0.7K
13:18 30.31 30.32 30.31 30.31 1.9K
13:19 30.28 30.31 30.27 30.27 3.9K
13:20 30.27 30.27 30.27 30.27 1.1K
13:21 30.27 30.27 30.27 30.27 0.4K
13:22 30.27 30.29 30.27 30.28 3.3K
13:23 30.28 30.33 30.28 30.33 3.1K
13:24 30.30 30.33 30.30 30.33 4.1K
13:25 30.33 30.33 30.32 30.33 6.3K
13:26 30.33 30.33 30.29 30.31 4.2K
13:27 30.29 30.33 30.29 30.33 5.4K
13:28 30.33 30.33 30.33 30.33 2.6K
13:29 30.32 30.32 30.32 30.32 2.6K
13:30 30.35 30.35 30.34 30.34 6.2K
13:31 30.35 30.36 30.35 30.35 4.9K
13:32 30.36 30.36 30.36 30.36 0.7K
13:33 30.35 30.35 30.35 30.35 2.5K
13:34 30.35 30.35 30.31 30.31 3.4K
13:35 30.29 30.31 30.29 30.31 1.8K
13:36 30.32 30.36 30.32 30.36 4.0K
13:38 30.36 30.37 30.36 30.37 2.4K
13:39 30.38 30.38 30.36 30.37 6.1K
13:40 30.39 30.39 30.38 30.38 0.9K
13:41 30.37 30.37 30.33 30.33 4.5K
13:42 30.33 30.35 30.33 30.35 3.3K
13:44 30.35 30.35 30.35 30.35 0.8K
13:47 30.33 30.33 30.32 30.32 2.0K
13:48 30.32 30.33 30.32 30.33 2.3K
13:49 30.33 30.33 30.33 30.33 2.4K
13:51 30.30 30.30 30.29 30.29 0.7K
13:52 30.30 30.30 30.30 30.30 0.4K
13:53 30.29 30.29 30.29 30.29 0.7K
13:54 30.29 30.29 30.29 30.29 1.2K
13:55 30.29 30.34 30.29 30.34 6.9K
13:56 30.34 30.34 30.32 30.32 5.0K
13:58 30.32 30.32 30.32 30.32 0.8K
13:59 30.32 30.33 30.31 30.33 2.2K
14:00 30.33 30.34 30.33 30.34 0.8K
14:01 30.34 30.34 30.33 30.33 6.4K
14:02 30.34 30.36 30.34 30.36 2.8K
14:03 30.36 30.36 30.35 30.35 1.2K
14:04 30.36 30.36 30.34 30.35 4.4K
14:05 30.34 30.34 30.34 30.34 1.5K
14:06 30.33 30.33 30.33 30.33 3.4K
14:07 30.27 30.27 30.25 30.26 2.3K
14:08 30.24 30.24 30.23 30.24 3.1K
14:09 30.24 30.24 30.24 30.24 0.4K
14:10 30.22 30.22 30.22 30.22 2.6K
14:11 30.24 30.24 30.23 30.23 1.2K
14:12 30.23 30.24 30.21 30.24 3.5K
14:14 30.28 30.28 30.28 30.28 1.9K
14:15 30.28 30.30 30.28 30.29 3.2K
14:16 30.28 30.28 30.28 30.28 1.3K
14:18 30.27 30.27 30.25 30.25 1.3K
14:19 30.27 30.27 30.27 30.27 3.1K
14:21 30.30 30.30 30.30 30.30 2.3K
14:23 30.30 30.30 30.30 30.30 1.1K
14:24 30.29 30.29 30.29 30.29 0.5K
14:25 30.29 30.29 30.29 30.29 0.8K
14:26 30.30 30.31 30.30 30.31 1.9K
14:27 30.34 30.34 30.34 30.34 2.8K
14:28 30.33 30.33 30.33 30.33 1.5K
14:31 30.33 30.33 30.32 30.33 1.6K
14:32 30.33 30.34 30.33 30.33 5.3K
14:33 30.32 30.32 30.31 30.32 2.0K
14:34 30.33 30.33 30.33 30.33 1.1K
14:35 30.33 30.33 30.33 30.33 2.3K
14:36 30.33 30.33 30.29 30.29 2.7K
14:37 30.31 30.31 30.31 30.31 2.4K
14:39 30.28 30.28 30.28 30.28 3.0K
14:40 30.27 30.27 30.26 30.26 3.4K
14:41 30.25 30.25 30.24 30.24 2.8K
14:42 30.24 30.24 30.20 30.21 2.0K
14:43 30.20 30.21 30.20 30.21 3.0K
14:44 30.20 30.20 30.20 30.20 1.5K
14:45 30.20 30.20 30.20 30.20 0.4K
14:46 30.21 30.21 30.21 30.21 1.1K
14:47 30.21 30.22 30.21 30.22 26.6K
14:48 30.22 30.22 30.22 30.22 1.7K
14:49 30.22 30.22 30.21 30.21 1.4K
14:50 30.21 30.21 30.21 30.21 1.9K
14:52 30.21 30.21 30.21 30.21 1.6K
14:53 30.22 30.22 30.22 30.22 0.8K
14:54 30.23 30.23 30.23 30.23 2.7K
14:55 30.26 30.26 30.26 30.26 1.4K
14:56 30.26 30.26 30.26 30.26 0.3K
14:57 30.26 30.26 30.26 30.26 0.7K
14:58 30.26 30.27 30.26 30.27 1.6K
14:59 30.25 30.30 30.25 30.30 3.7K
15:00 30.27 30.27 30.27 30.27 1.2K
15:01 30.26 30.26 30.26 30.26 1.1K
15:02 30.26 30.26 30.25 30.25 2.0K
15:03 30.25 30.25 30.23 30.23 0.7K
15:04 30.22 30.23 30.22 30.22 1.8K
15:05 30.21 30.21 30.20 30.20 4.3K
15:06 30.23 30.24 30.23 30.24 1.6K
15:07 30.21 30.21 30.21 30.21 0.2K
15:08 30.21 30.22 30.21 30.22 2.0K
15:09 30.23 30.23 30.23 30.23 0.9K
15:10 30.23 30.23 30.23 30.23 1.4K
15:12 30.23 30.23 30.23 30.23 3.0K
15:13 30.22 30.23 30.22 30.23 0.6K
15:14 30.23 30.25 30.23 30.25 3.9K
15:15 30.25 30.26 30.25 30.25 1.2K
15:16 30.26 30.28 30.25 30.28 3.8K
15:17 30.27 30.29 30.27 30.29 2.7K
15:18 30.29 30.29 30.29 30.29 1.0K
15:19 30.30 30.30 30.28 30.28 4.5K
15:20 30.27 30.27 30.26 30.26 1.8K
15:21 30.25 30.25 30.24 30.24 2.2K
15:22 30.24 30.24 30.23 30.23 2.8K
15:23 30.22 30.22 30.22 30.22 1.5K
15:24 30.22 30.22 30.22 30.22 0.3K
15:25 30.21 30.21 30.19 30.21 6.0K
15:26 30.20 30.20 30.19 30.19 5.7K
15:29 30.17 30.17 30.16 30.17 3.3K
15:30 30.17 30.17 30.17 30.17 0.4K
15:31 30.17 30.18 30.17 30.18 2.9K
15:32 30.19 30.23 30.19 30.23 5.8K
15:33 30.23 30.24 30.23 30.23 3.1K
15:34 30.24 30.24 30.19 30.19 10.9K
15:35 30.20 30.20 30.17 30.17 12.3K
15:36 30.16 30.16 30.15 30.16 14.6K
15:37 30.15 30.15 30.15 30.15 6.3K
15:38 30.15 30.15 30.10 30.11 5.1K
15:39 30.11 30.13 30.11 30.13 7.8K
15:40 30.14 30.16 30.14 30.16 3.2K
15:41 30.16 30.16 30.13 30.14 7.2K
15:42 30.14 30.14 30.12 30.12 10.8K
15:43 30.13 30.13 30.12 30.12 2.4K
15:44 30.13 30.17 30.13 30.17 7.3K
15:45 30.16 30.18 30.16 30.18 8.9K
15:46 30.17 30.17 30.12 30.12 4.6K
15:47 30.12 30.13 30.12 30.12 3.1K
15:48 30.12 30.12 30.11 30.12 4.3K
15:49 30.12 30.14 30.12 30.14 5.4K
15:50 30.16 30.20 30.16 30.19 5.5K
15:51 30.19 30.22 30.19 30.20 10.8K
15:52 30.19 30.19 30.18 30.18 2.9K
15:53 30.18 30.18 30.15 30.16 12.3K
15:54 30.17 30.26 30.17 30.26 13.6K
15:55 30.31 30.31 30.25 30.25 19.5K
15:56 30.26 30.27 30.25 30.27 23.9K
15:57 30.28 30.28 30.26 30.26 24.5K
15:58 30.26 30.28 30.26 30.28 29.2K
15:59 30.28 30.35 30.28 30.34 332.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available