Qifu Tech DRC

QFIN
🏛️ usa →
28.78
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 30.19 30.19 30.01 30.02 45.0K
09:31 30.02 30.02 29.85 29.92 6.2K
09:32 29.94 30.15 29.92 30.07 12.4K
09:33 30.14 30.14 30.05 30.09 10.4K
09:34 30.08 30.22 30.05 30.20 11.2K
09:35 30.19 30.40 30.19 30.40 4.0K
09:36 30.43 30.43 30.32 30.32 3.8K
09:37 30.32 30.35 30.30 30.35 7.7K
09:38 30.35 30.35 30.26 30.26 8.2K
09:39 30.26 30.26 30.10 30.10 6.0K
09:40 30.08 30.09 30.08 30.09 1.1K
09:41 30.03 30.08 30.03 30.08 5.5K
09:42 30.08 30.13 30.08 30.10 1.8K
09:43 30.10 30.13 30.10 30.10 4.1K
09:44 30.12 30.12 30.09 30.09 1.7K
09:45 30.12 30.23 30.12 30.23 6.5K
09:46 30.23 30.37 30.23 30.37 17.2K
09:47 30.34 30.40 30.34 30.39 6.6K
09:48 30.43 30.43 30.33 30.36 17.3K
09:49 30.36 30.36 30.30 30.34 12.8K
09:50 30.39 30.42 30.35 30.42 15.3K
09:51 30.43 30.43 30.43 30.43 3.1K
09:52 30.45 30.45 30.34 30.34 6.9K
09:53 30.38 30.43 30.38 30.43 6.7K
09:54 30.43 30.56 30.43 30.53 8.0K
09:55 30.49 30.51 30.49 30.49 7.3K
09:56 30.54 30.58 30.53 30.58 32.9K
09:57 30.58 30.59 30.58 30.59 2.1K
09:58 30.64 30.65 30.61 30.65 4.0K
09:59 30.65 30.72 30.65 30.72 3.1K
10:00 30.67 30.78 30.67 30.78 9.8K
10:01 30.78 30.96 30.78 30.96 32.4K
10:02 30.98 31.10 30.94 31.10 24.1K
10:03 31.07 31.10 30.98 31.01 13.9K
10:04 31.01 31.13 30.94 30.98 20.5K
10:05 31.00 31.00 30.96 30.98 6.4K
10:07 31.09 31.23 31.09 31.15 21.9K
10:08 31.13 31.13 31.12 31.12 1.9K
10:09 31.15 31.16 31.13 31.13 5.4K
10:10 31.13 31.20 31.09 31.20 13.9K
10:11 31.24 31.24 31.15 31.15 16.1K
10:12 31.16 31.35 31.16 31.25 45.9K
10:13 31.25 31.26 31.22 31.23 8.2K
10:14 31.22 31.23 31.18 31.23 8.0K
10:15 31.22 31.23 31.20 31.22 10.7K
10:16 31.19 31.22 31.19 31.22 5.4K
10:17 31.23 31.24 31.16 31.18 9.5K
10:18 31.17 31.17 31.06 31.06 20.5K
10:19 31.07 31.17 31.07 31.17 8.1K
10:20 31.19 31.19 31.14 31.16 9.8K
10:21 31.18 31.20 31.18 31.19 16.5K
10:22 31.17 31.17 31.10 31.10 3.6K
10:23 31.17 31.24 31.17 31.24 26.2K
10:24 31.23 31.23 31.17 31.21 6.9K
10:25 31.19 31.25 31.19 31.23 5.3K
10:26 31.24 31.24 31.19 31.23 11.0K
10:27 31.23 31.23 31.18 31.23 13.6K
10:28 31.23 31.25 31.23 31.25 1.4K
10:29 31.22 31.26 31.22 31.26 4.2K
10:30 31.27 31.28 31.21 31.22 12.1K
10:31 31.20 31.20 31.16 31.16 6.6K
10:32 31.15 31.18 31.15 31.16 4.2K
10:33 31.16 31.16 31.14 31.14 9.8K
10:34 31.11 31.11 31.10 31.10 2.1K
10:35 31.14 31.14 31.14 31.14 3.9K
10:37 31.11 31.11 31.02 31.02 19.3K
10:38 31.01 31.01 31.00 31.00 1.5K
10:39 31.00 31.12 31.00 31.06 27.8K
10:40 31.08 31.14 31.06 31.14 5.8K
10:41 31.14 31.17 31.13 31.13 8.4K
10:42 31.13 31.13 31.13 31.13 5.7K
10:43 31.10 31.10 31.10 31.10 3.9K
10:44 31.10 31.11 31.10 31.11 1.4K
10:45 31.11 31.11 31.10 31.10 1.1K
10:46 31.11 31.11 31.02 31.04 3.3K
10:47 31.00 31.00 31.00 31.00 0.9K
10:48 30.95 30.98 30.93 30.96 7.0K
10:49 30.96 30.96 30.95 30.95 1.3K
10:50 30.96 30.96 30.96 30.96 0.6K
10:52 30.98 30.98 30.95 30.97 8.7K
10:53 30.95 30.95 30.95 30.95 1.9K
10:54 30.95 30.95 30.95 30.95 0.3K
10:55 30.95 30.96 30.95 30.95 3.9K
10:56 30.98 30.98 30.97 30.97 1.4K
10:57 31.01 31.01 31.01 31.01 2.0K
10:58 31.01 31.06 31.01 31.02 7.4K
10:59 31.06 31.06 30.99 31.00 8.4K
11:00 30.97 31.01 30.97 30.99 7.7K
11:01 30.97 30.99 30.97 30.99 2.8K
11:02 30.97 30.97 30.96 30.97 10.9K
11:03 30.95 31.07 30.95 31.07 5.7K
11:04 31.11 31.11 31.10 31.11 4.6K
11:05 31.09 31.10 31.09 31.10 4.6K
11:07 31.14 31.14 31.14 31.14 0.5K
11:08 31.16 31.19 31.16 31.19 9.0K
11:09 31.19 31.19 31.14 31.15 7.0K
11:10 31.13 31.16 31.10 31.11 65.6K
11:11 31.10 31.13 31.09 31.09 59.6K
11:12 31.08 31.09 31.01 31.01 12.3K
11:13 30.97 31.00 30.97 30.98 5.9K
11:14 31.00 31.00 30.90 30.91 14.6K
11:15 30.92 30.92 30.92 30.92 0.7K
11:16 30.94 31.00 30.94 31.00 7.5K
11:17 31.02 31.07 31.01 31.07 2.8K
11:18 31.11 31.11 31.07 31.08 3.0K
11:19 31.14 31.16 31.13 31.16 4.3K
11:20 31.16 31.16 31.13 31.16 8.1K
11:21 31.16 31.16 31.11 31.11 6.4K
11:22 31.10 31.10 31.10 31.10 1.0K
11:23 31.10 31.10 31.10 31.10 3.9K
11:24 31.10 31.14 31.09 31.14 5.9K
11:25 31.15 31.16 31.14 31.16 1.2K
11:26 31.15 31.16 31.15 31.16 2.1K
11:27 31.17 31.17 31.12 31.12 8.0K
11:28 31.13 31.13 31.10 31.12 0.8K
11:29 31.14 31.14 31.14 31.14 2.2K
11:30 31.15 31.17 31.15 31.17 4.4K
11:31 31.15 31.15 31.15 31.15 8.3K
11:32 31.15 31.15 31.13 31.13 3.2K
11:34 31.19 31.24 31.19 31.20 4.8K
11:35 31.20 31.21 31.20 31.21 1.6K
11:36 31.19 31.19 31.19 31.19 1.9K
11:37 31.18 31.18 31.18 31.18 0.8K
11:38 31.15 31.15 31.10 31.10 5.2K
11:39 31.12 31.12 31.11 31.11 2.6K
11:40 31.09 31.10 31.07 31.07 9.1K
11:42 31.06 31.10 31.06 31.10 3.2K
11:43 31.10 31.10 31.10 31.10 0.7K
11:44 31.10 31.12 31.10 31.12 8.2K
11:45 31.11 31.13 31.11 31.13 1.6K
11:46 31.13 31.13 31.13 31.13 0.7K
11:47 31.13 31.13 31.09 31.09 3.8K
11:48 31.09 31.09 31.09 31.09 0.5K
11:49 31.09 31.09 31.08 31.08 0.9K
11:50 31.09 31.10 31.09 31.10 1.3K
11:51 31.08 31.08 31.05 31.07 4.2K
11:52 31.07 31.07 31.07 31.07 2.6K
11:54 31.06 31.06 31.05 31.05 3.3K
11:55 31.03 31.03 31.03 31.03 1.9K
11:56 31.04 31.04 31.04 31.04 2.0K
11:57 31.05 31.05 31.05 31.05 1.4K
11:58 31.05 31.05 31.04 31.04 3.3K
11:59 31.04 31.05 31.04 31.04 2.4K
12:00 31.06 31.06 31.04 31.04 7.8K
12:01 31.03 31.03 30.97 30.98 6.7K
12:02 30.97 30.98 30.96 30.98 1.4K
12:03 30.97 30.97 30.97 30.97 0.4K
12:04 30.96 30.97 30.90 30.90 9.9K
12:05 30.84 30.85 30.84 30.85 1.8K
12:06 30.84 30.84 30.84 30.84 0.6K
12:07 30.86 30.88 30.86 30.88 4.4K
12:08 30.87 30.91 30.85 30.85 3.5K
12:09 30.85 30.87 30.85 30.86 2.1K
12:10 30.83 30.84 30.83 30.84 2.0K
12:11 30.82 30.82 30.82 30.82 0.7K
12:12 30.81 30.81 30.81 30.81 1.5K
12:13 30.83 30.83 30.83 30.83 0.4K
12:14 30.81 30.81 30.81 30.81 1.0K
12:15 30.83 30.84 30.83 30.84 2.2K
12:16 30.83 30.83 30.83 30.83 1.0K
12:17 30.85 30.85 30.85 30.85 0.9K
12:18 30.86 30.86 30.85 30.85 1.3K
12:19 30.84 30.84 30.83 30.83 2.0K
12:20 30.84 30.84 30.84 30.84 0.9K
12:21 30.85 30.85 30.85 30.85 2.0K
12:22 30.83 30.83 30.82 30.82 0.9K
12:23 30.84 30.84 30.82 30.82 2.4K
12:25 30.82 30.82 30.82 30.82 1.6K
12:26 30.84 30.84 30.84 30.84 0.9K
12:27 30.82 30.82 30.82 30.82 1.1K
12:30 30.82 30.82 30.79 30.79 3.7K
12:31 30.77 30.77 30.77 30.77 1.4K
12:32 30.75 30.75 30.75 30.75 1.4K
12:33 30.74 30.75 30.74 30.75 2.1K
12:35 30.76 30.76 30.76 30.76 0.6K
12:36 30.76 30.78 30.76 30.78 4.5K
12:37 30.79 30.79 30.79 30.79 0.6K
12:38 30.79 30.86 30.79 30.86 1.7K
12:39 30.85 30.85 30.85 30.85 1.6K
12:40 30.83 30.83 30.81 30.81 1.9K
12:41 30.80 30.82 30.80 30.82 3.3K
12:42 30.82 30.84 30.82 30.83 10.6K
12:43 30.84 30.86 30.84 30.86 1.9K
12:44 30.84 30.85 30.83 30.85 2.2K
12:45 30.84 30.84 30.84 30.84 2.5K
12:46 30.81 30.81 30.81 30.81 0.8K
12:47 30.83 30.84 30.83 30.84 1.3K
12:48 30.86 30.86 30.86 30.86 0.8K
12:49 30.87 30.87 30.85 30.87 2.5K
12:50 30.86 30.87 30.86 30.87 2.1K
12:51 30.86 30.86 30.86 30.86 1.5K
12:52 30.84 30.84 30.84 30.84 0.4K
12:53 30.85 30.88 30.83 30.88 4.9K
12:54 30.88 30.88 30.87 30.87 1.1K
12:55 30.87 30.87 30.86 30.86 3.6K
12:57 30.86 30.86 30.86 30.86 17.4K
12:59 30.86 30.86 30.86 30.86 1.2K
13:00 30.84 30.84 30.84 30.84 0.7K
13:01 30.82 30.83 30.82 30.83 5.1K
13:02 30.82 30.82 30.78 30.80 1.7K
13:03 30.80 30.81 30.80 30.80 1.1K
13:04 30.79 30.80 30.79 30.80 1.8K
13:05 30.78 30.78 30.78 30.78 1.9K
13:06 30.79 30.79 30.79 30.79 0.6K
13:07 30.79 30.79 30.79 30.79 0.6K
13:08 30.78 30.78 30.76 30.76 1.8K
13:09 30.75 30.77 30.75 30.77 1.8K
13:10 30.79 30.79 30.79 30.79 1.3K
13:11 30.78 30.78 30.78 30.78 0.7K
13:12 30.77 30.78 30.77 30.78 1.0K
13:13 30.78 30.78 30.78 30.78 0.2K
13:14 30.78 30.78 30.78 30.78 0.9K
13:15 30.80 30.80 30.80 30.80 0.2K
13:16 30.80 30.80 30.80 30.80 4.9K
13:17 30.80 30.82 30.80 30.82 4.9K
13:18 30.80 30.81 30.80 30.81 1.1K
13:19 30.78 30.78 30.78 30.78 1.2K
13:20 30.77 30.80 30.77 30.79 2.8K
13:21 30.81 30.81 30.81 30.81 2.4K
13:22 30.82 30.82 30.81 30.81 2.2K
13:23 30.84 30.84 30.81 30.82 3.6K
13:25 30.82 30.82 30.82 30.82 0.9K
13:27 30.81 30.81 30.81 30.81 0.4K
13:28 30.81 30.81 30.81 30.81 0.7K
13:30 30.81 30.81 30.80 30.81 3.7K
13:32 30.80 30.80 30.79 30.79 1.1K
13:33 30.77 30.77 30.75 30.75 8.9K
13:34 30.73 30.73 30.73 30.73 0.1K
13:35 30.74 30.74 30.74 30.74 1.1K
13:36 30.73 30.73 30.73 30.73 1.2K
13:37 30.73 30.75 30.73 30.75 1.2K
13:38 30.76 30.76 30.76 30.76 1.0K
13:39 30.75 30.75 30.75 30.75 0.4K
13:40 30.75 30.75 30.75 30.75 1.5K
13:42 30.76 30.77 30.76 30.77 1.8K
13:43 30.77 30.77 30.77 30.77 0.5K
13:45 30.78 30.78 30.78 30.78 1.7K
13:46 30.76 30.76 30.74 30.74 1.8K
13:47 30.74 30.74 30.74 30.74 0.5K
13:48 30.74 30.75 30.74 30.75 2.6K
13:49 30.75 30.75 30.75 30.75 0.5K
13:52 30.76 30.76 30.76 30.76 1.5K
13:56 30.76 30.76 30.76 30.76 1.3K
13:57 30.78 30.78 30.76 30.76 2.6K
13:58 30.76 30.76 30.76 30.76 1.8K
14:00 30.76 30.76 30.76 30.76 1.1K
14:01 30.76 30.77 30.76 30.77 1.2K
14:02 30.74 30.74 30.74 30.74 7.9K
14:03 30.75 30.77 30.75 30.77 3.8K
14:06 30.78 30.78 30.77 30.77 2.4K
14:09 30.77 30.77 30.77 30.77 0.3K
14:10 30.77 30.77 30.77 30.77 0.8K
14:12 30.77 30.77 30.77 30.77 0.3K
14:13 30.77 30.77 30.77 30.77 0.1K
14:14 30.77 30.77 30.75 30.75 1.4K
14:15 30.76 30.76 30.76 30.76 1.7K
14:16 30.76 30.76 30.76 30.76 1.8K
14:17 30.80 30.80 30.79 30.79 3.4K
14:18 30.79 30.79 30.79 30.79 0.1K
14:19 30.77 30.77 30.75 30.75 2.4K
14:20 30.74 30.76 30.74 30.76 1.4K
14:21 30.76 30.76 30.76 30.76 0.4K
14:23 30.79 30.79 30.79 30.79 0.6K
14:24 30.78 30.78 30.78 30.78 0.6K
14:25 30.80 30.80 30.78 30.78 1.0K
14:26 30.77 30.77 30.77 30.77 0.7K
14:28 30.77 30.77 30.77 30.77 0.1K
14:30 30.76 30.78 30.76 30.78 18.0K
14:32 30.77 30.77 30.76 30.76 4.7K
14:33 30.76 30.76 30.72 30.72 3.6K
14:34 30.72 30.75 30.72 30.75 5.1K
14:35 30.74 30.74 30.74 30.74 0.8K
14:36 30.74 30.74 30.74 30.74 1.3K
14:38 30.73 30.73 30.72 30.72 3.4K
14:41 30.73 30.73 30.71 30.72 2.0K
14:42 30.73 30.73 30.73 30.73 0.3K
14:43 30.72 30.72 30.72 30.72 0.9K
14:44 30.72 30.72 30.72 30.72 1.2K
14:46 30.71 30.71 30.71 30.71 0.6K
14:47 30.72 30.72 30.72 30.71 1.3K
14:48 30.71 30.71 30.71 30.71 0.5K
14:49 30.71 30.71 30.70 30.70 2.2K
14:50 30.71 30.72 30.71 30.71 3.3K
14:51 30.72 30.72 30.71 30.72 1.7K
14:52 30.72 30.72 30.72 30.72 0.1K
14:53 30.72 30.79 30.72 30.77 3.8K
14:54 30.79 30.79 30.79 30.79 0.4K
14:55 30.79 30.80 30.79 30.80 2.6K
14:56 30.80 30.83 30.80 30.83 2.3K
14:57 30.83 30.83 30.81 30.81 0.5K
14:58 30.83 30.83 30.83 30.83 1.2K
14:59 30.83 30.84 30.81 30.84 0.9K
15:00 30.84 30.87 30.84 30.87 2.1K
15:01 30.86 30.88 30.86 30.86 6.0K
15:03 30.87 30.87 30.86 30.86 2.5K
15:05 30.89 30.89 30.87 30.88 2.0K
15:06 30.86 30.86 30.86 30.86 4.2K
15:07 30.86 30.86 30.86 30.86 0.5K
15:08 30.86 30.88 30.86 30.87 4.9K
15:09 30.87 30.88 30.87 30.87 4.1K
15:10 30.87 30.87 30.86 30.86 2.4K
15:11 30.85 30.85 30.85 30.85 0.7K
15:12 30.87 30.89 30.87 30.89 2.3K
15:13 30.88 30.89 30.88 30.88 2.5K
15:14 30.89 30.89 30.88 30.89 1.8K
15:15 30.89 30.91 30.89 30.90 1.2K
15:16 30.89 30.90 30.89 30.89 4.3K
15:17 30.89 30.89 30.89 30.89 1.9K
15:18 30.88 30.88 30.87 30.87 4.6K
15:19 30.87 30.88 30.87 30.87 0.6K
15:20 30.87 30.87 30.86 30.86 1.2K
15:21 30.87 30.88 30.87 30.87 2.0K
15:22 30.87 30.87 30.87 30.87 0.8K
15:23 30.86 30.86 30.84 30.84 5.3K
15:25 30.83 30.85 30.83 30.85 2.6K
15:26 30.83 30.84 30.83 30.84 1.4K
15:27 30.84 30.84 30.84 30.84 1.5K
15:28 30.83 30.83 30.78 30.78 10.0K
15:29 30.77 30.78 30.77 30.78 1.8K
15:30 30.77 30.77 30.75 30.77 3.7K
15:31 30.77 30.88 30.77 30.86 23.5K
15:32 30.86 30.86 30.83 30.83 4.1K
15:33 30.83 30.85 30.83 30.85 3.5K
15:34 30.84 30.84 30.82 30.82 5.3K
15:35 30.82 30.82 30.82 30.82 0.2K
15:36 30.82 30.83 30.82 30.82 4.9K
15:37 30.81 30.82 30.81 30.82 3.1K
15:38 30.81 30.81 30.79 30.79 3.2K
15:39 30.79 30.84 30.79 30.84 9.8K
15:40 30.86 30.86 30.83 30.84 5.1K
15:41 30.84 30.84 30.83 30.84 2.6K
15:42 30.85 30.85 30.84 30.84 2.0K
15:43 30.84 30.85 30.83 30.83 3.9K
15:44 30.83 30.83 30.83 30.83 1.5K
15:45 30.83 30.83 30.81 30.81 3.8K
15:46 30.81 30.82 30.81 30.82 6.2K
15:47 30.82 30.82 30.81 30.82 2.1K
15:48 30.83 30.83 30.82 30.82 6.0K
15:49 30.82 30.82 30.81 30.82 3.8K
15:50 30.81 30.82 30.79 30.79 11.2K
15:51 30.79 30.82 30.79 30.81 12.2K
15:52 30.84 30.84 30.83 30.84 5.6K
15:53 30.84 30.84 30.83 30.83 3.5K
15:54 30.83 30.85 30.82 30.85 19.1K
15:55 30.83 30.84 30.83 30.84 15.5K
15:56 30.84 30.84 30.84 30.84 5.7K
15:57 30.83 30.83 30.78 30.78 28.8K
15:58 30.77 30.77 30.74 30.74 34.1K
15:59 30.74 30.74 30.70 30.71 427.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available