Qifu Tech DRC

QFIN
🏛️ usa →
29.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 32.08 32.11 32.00 32.03 81.4K
09:31 32.08 32.28 32.05 32.23 10.5K
09:32 32.16 32.16 32.00 32.00 5.8K
09:33 32.00 32.06 32.00 32.02 7.4K
09:34 32.09 32.14 32.08 32.08 5.8K
09:35 32.14 32.14 32.04 32.08 6.2K
09:36 32.04 32.04 31.79 31.79 10.1K
09:37 31.84 31.85 31.71 31.71 4.8K
09:38 31.71 31.74 31.71 31.74 5.9K
09:39 31.67 31.89 31.67 31.89 19.1K
09:40 31.90 31.90 31.81 31.87 4.8K
09:41 31.85 31.87 31.78 31.78 3.6K
09:42 31.78 31.84 31.67 31.84 11.3K
09:43 31.87 31.93 31.76 31.84 10.9K
09:44 31.83 31.85 31.79 31.82 4.3K
09:45 31.83 31.83 31.74 31.74 3.8K
09:46 31.69 31.71 31.69 31.71 2.7K
09:47 31.68 31.73 31.68 31.69 3.1K
09:48 31.68 31.70 31.68 31.70 1.1K
09:49 31.67 31.82 31.67 31.77 42.3K
09:50 31.77 31.81 31.77 31.81 6.5K
09:51 31.78 31.79 31.72 31.72 14.1K
09:52 31.73 31.79 31.73 31.74 3.4K
09:53 31.74 31.81 31.74 31.81 4.6K
09:54 31.79 31.82 31.79 31.82 3.4K
09:55 31.84 31.84 31.81 31.81 6.0K
09:56 31.82 31.89 31.78 31.78 12.8K
09:58 31.75 31.78 31.75 31.78 2.2K
09:59 31.78 31.86 31.78 31.86 5.5K
10:00 31.84 31.97 31.84 31.97 10.1K
10:01 31.97 32.03 31.89 31.90 17.3K
10:02 31.83 31.85 31.79 31.79 8.4K
10:03 31.78 31.82 31.72 31.79 53.0K
10:04 31.76 31.76 31.75 31.75 1.8K
10:05 31.75 31.79 31.74 31.79 6.6K
10:06 31.79 31.79 31.77 31.77 10.0K
10:07 31.78 31.78 31.70 31.70 17.1K
10:08 31.74 31.74 31.74 31.74 3.7K
10:09 31.77 31.78 31.73 31.73 10.9K
10:10 31.76 31.76 31.76 31.76 2.7K
10:11 31.73 31.76 31.73 31.76 3.0K
10:12 31.78 31.78 31.77 31.78 2.2K
10:13 31.77 31.79 31.77 31.79 5.2K
10:14 31.76 31.76 31.73 31.74 4.7K
10:15 31.74 31.74 31.66 31.69 7.8K
10:17 31.70 31.73 31.70 31.72 8.5K
10:18 31.72 31.72 31.65 31.65 6.2K
10:19 31.66 31.66 31.64 31.64 4.4K
10:20 31.67 31.67 31.66 31.67 4.6K
10:21 31.64 31.64 31.64 31.64 0.8K
10:22 31.64 31.69 31.64 31.66 6.8K
10:23 31.66 31.68 31.66 31.68 3.5K
10:24 31.67 31.69 31.60 31.60 7.5K
10:25 31.59 31.69 31.59 31.69 5.1K
10:26 31.70 31.71 31.70 31.71 2.3K
10:27 31.76 31.76 31.74 31.75 5.8K
10:28 31.73 31.73 31.73 31.73 0.5K
10:29 31.75 31.78 31.75 31.76 4.5K
10:30 31.76 31.76 31.76 31.76 2.0K
10:31 31.62 31.65 31.62 31.65 2.6K
10:32 31.62 31.62 31.62 31.62 1.0K
10:33 31.62 31.62 31.58 31.58 2.5K
10:34 31.55 31.55 31.54 31.55 2.0K
10:35 31.55 31.55 31.54 31.55 7.2K
10:36 31.54 31.54 31.52 31.52 3.0K
10:37 31.52 31.52 31.50 31.51 2.3K
10:38 31.52 31.52 31.50 31.51 23.3K
10:39 31.51 31.53 31.51 31.51 10.2K
10:40 31.51 31.52 31.50 31.52 2.5K
10:41 31.50 31.51 31.47 31.47 12.5K
10:42 31.52 31.54 31.51 31.52 7.2K
10:43 31.52 31.52 31.50 31.50 4.3K
10:44 31.49 31.49 31.49 31.49 0.4K
10:45 31.49 31.53 31.49 31.52 5.1K
10:46 31.53 31.53 31.49 31.49 4.4K
10:47 31.47 31.50 31.47 31.50 3.9K
10:48 31.51 31.51 31.50 31.50 2.3K
10:49 31.49 31.49 31.48 31.48 2.1K
10:50 31.46 31.47 31.45 31.47 4.3K
10:51 31.46 31.49 31.46 31.49 5.3K
10:52 31.44 31.44 31.44 31.44 1.0K
10:54 31.47 31.48 31.47 31.48 5.7K
10:55 31.47 31.47 31.45 31.45 1.6K
10:56 31.47 31.47 31.47 31.47 2.3K
10:57 31.48 31.48 31.46 31.46 2.4K
10:59 31.48 31.48 31.40 31.40 4.2K
11:00 31.39 31.39 31.39 31.39 1.4K
11:01 31.37 31.37 31.35 31.35 1.7K
11:02 31.35 31.36 31.31 31.31 5.4K
11:03 31.30 31.35 31.30 31.35 5.9K
11:04 31.34 31.34 31.34 31.34 2.0K
11:05 31.34 31.34 31.32 31.32 1.2K
11:06 31.32 31.32 31.31 31.31 2.1K
11:07 31.31 31.31 31.29 31.29 2.8K
11:08 31.30 31.35 31.30 31.34 3.8K
11:09 31.36 31.38 31.36 31.38 5.5K
11:10 31.38 31.40 31.38 31.40 2.9K
11:11 31.37 31.37 31.37 31.37 2.0K
11:12 31.35 31.35 31.33 31.33 7.9K
11:13 31.34 31.34 31.32 31.32 2.6K
11:14 31.30 31.30 31.26 31.26 5.6K
11:15 31.27 31.27 31.27 31.27 1.0K
11:16 31.27 31.29 31.27 31.28 6.2K
11:17 31.25 31.27 31.25 31.26 2.5K
11:18 31.24 31.24 31.18 31.19 15.3K
11:19 31.16 31.16 31.16 31.16 1.9K
11:20 31.17 31.17 31.15 31.15 2.3K
11:21 31.15 31.15 31.13 31.13 1.8K
11:22 31.13 31.18 31.13 31.17 5.5K
11:23 31.18 31.26 31.18 31.26 10.1K
11:24 31.33 31.38 31.33 31.36 8.7K
11:25 31.33 31.33 31.29 31.29 4.7K
11:26 31.26 31.28 31.26 31.26 1.0K
11:27 31.24 31.24 31.24 31.24 1.5K
11:28 31.22 31.24 31.21 31.24 2.1K
11:29 31.23 31.25 31.22 31.22 4.5K
11:30 31.21 31.21 31.21 31.21 1.1K
11:31 31.21 31.21 31.20 31.20 1.1K
11:32 31.20 31.20 31.18 31.18 6.7K
11:33 31.14 31.14 31.13 31.13 2.7K
11:34 31.13 31.13 31.13 31.13 0.7K
11:35 31.13 31.15 31.13 31.14 4.3K
11:36 31.17 31.21 31.17 31.21 5.8K
11:37 31.22 31.22 31.22 31.22 0.4K
11:38 31.21 31.24 31.20 31.20 5.8K
11:39 31.21 31.21 31.21 31.21 3.2K
11:41 31.23 31.23 31.23 31.23 0.5K
11:42 31.24 31.26 31.24 31.24 6.5K
11:43 31.23 31.23 31.22 31.23 6.3K
11:44 31.23 31.23 31.23 31.23 1.5K
11:45 31.25 31.25 31.25 31.25 1.3K
11:46 31.26 31.26 31.22 31.25 5.5K
11:47 31.24 31.24 31.24 31.24 2.1K
11:48 31.22 31.23 31.21 31.21 3.8K
11:49 31.21 31.21 31.15 31.15 4.1K
11:50 31.16 31.16 31.16 31.16 0.6K
11:51 31.13 31.13 31.12 31.12 7.6K
11:52 31.12 31.12 31.12 31.12 1.1K
11:53 31.13 31.15 31.13 31.13 5.9K
11:54 31.13 31.16 31.12 31.16 74.4K
11:56 31.15 31.16 31.15 31.16 4.1K
11:57 31.17 31.18 31.17 31.18 2.3K
11:58 31.22 31.22 31.17 31.17 5.7K
11:59 31.18 31.18 31.15 31.15 5.2K
12:00 31.14 31.14 31.14 31.14 0.6K
12:01 31.16 31.21 31.16 31.21 3.9K
12:02 31.14 31.16 31.12 31.15 4.0K
12:04 31.17 31.19 31.17 31.18 4.9K
12:05 31.20 31.22 31.20 31.20 6.6K
12:06 31.20 31.22 31.20 31.21 3.2K
12:07 31.21 31.21 31.21 31.21 0.5K
12:08 31.23 31.26 31.23 31.23 9.4K
12:09 31.20 31.20 31.20 31.20 2.9K
12:10 31.18 31.18 31.18 31.18 1.5K
12:11 31.18 31.18 31.18 31.18 1.7K
12:12 31.18 31.18 31.15 31.15 3.7K
12:13 31.17 31.20 31.17 31.20 4.0K
12:14 31.18 31.18 31.18 31.18 1.4K
12:15 31.18 31.18 31.16 31.16 13.6K
12:16 31.15 31.19 31.15 31.19 7.0K
12:17 31.21 31.25 31.21 31.23 6.3K
12:18 31.25 31.25 31.23 31.23 1.7K
12:19 31.25 31.25 31.25 31.25 2.5K
12:20 31.24 31.24 31.24 31.24 1.3K
12:21 31.22 31.22 31.21 31.21 4.5K
12:22 31.20 31.23 31.20 31.23 5.3K
12:23 31.24 31.24 31.22 31.22 2.5K
12:24 31.24 31.24 31.24 31.24 0.4K
12:25 31.24 31.24 31.24 31.24 2.7K
12:27 31.23 31.26 31.23 31.25 14.3K
12:28 31.24 31.26 31.24 31.24 1.2K
12:29 31.23 31.23 31.21 31.21 7.3K
12:30 31.21 31.21 31.21 31.21 0.2K
12:31 31.23 31.23 31.20 31.20 1.6K
12:32 31.22 31.22 31.22 31.22 1.4K
12:33 31.20 31.30 31.20 31.27 33.1K
12:34 31.30 31.30 31.27 31.28 3.9K
12:35 31.28 31.28 31.28 31.28 0.3K
12:36 31.28 31.36 31.28 31.36 18.8K
12:37 31.37 31.39 31.37 31.38 9.1K
12:38 31.39 31.39 31.39 31.39 0.5K
12:39 31.37 31.37 31.37 31.37 1.5K
12:40 31.38 31.38 31.37 31.37 3.7K
12:41 31.37 31.37 31.36 31.36 0.9K
12:42 31.35 31.35 31.35 31.35 0.4K
12:43 31.35 31.35 31.35 31.35 2.6K
12:44 31.35 31.38 31.35 31.38 4.2K
12:45 31.30 31.30 31.30 31.30 6.4K
12:46 31.30 31.30 31.30 31.30 1.2K
12:47 31.30 31.30 31.30 31.30 0.7K
12:48 31.30 31.30 31.30 31.30 0.5K
12:49 31.30 31.30 31.30 31.30 6.2K
12:50 31.30 31.30 31.30 31.30 0.6K
12:51 31.30 31.31 31.30 31.30 1.8K
12:52 31.31 31.31 31.30 31.30 1.3K
12:53 31.22 31.22 31.22 31.22 6.3K
12:54 31.28 31.28 31.27 31.27 4.3K
12:55 31.25 31.25 31.24 31.24 3.9K
12:57 31.24 31.24 31.22 31.23 1.8K
12:58 31.23 31.23 31.23 31.23 2.2K
12:59 31.21 31.21 31.20 31.20 2.2K
13:00 31.22 31.25 31.22 31.25 4.9K
13:02 31.29 31.29 31.29 31.29 0.8K
13:03 31.35 31.36 31.33 31.35 17.8K
13:04 31.35 31.35 31.35 31.35 1.2K
13:05 31.33 31.33 31.33 31.33 3.9K
13:06 31.29 31.29 31.28 31.28 3.0K
13:07 31.29 31.29 31.28 31.28 3.4K
13:08 31.31 31.33 31.31 31.33 3.2K
13:09 31.35 31.35 31.35 31.35 2.5K
13:10 31.35 31.35 31.35 31.35 0.8K
13:11 31.36 31.36 31.35 31.35 3.0K
13:12 31.35 31.35 31.35 31.35 1.1K
13:13 31.35 31.36 31.35 31.36 2.1K
13:15 31.35 31.35 31.35 31.35 1.3K
13:17 31.36 31.36 31.34 31.34 2.7K
13:18 31.33 31.33 31.33 31.33 2.0K
13:19 31.33 31.33 31.32 31.32 1.6K
13:20 31.31 31.32 31.31 31.31 1.5K
13:21 31.31 31.31 31.31 31.31 1.0K
13:22 31.30 31.31 31.30 31.31 0.6K
13:23 31.31 31.31 31.31 31.31 2.3K
13:24 31.31 31.31 31.31 31.31 1.6K
13:25 31.31 31.31 31.31 31.31 1.2K
13:26 31.31 31.31 31.31 31.31 0.4K
13:27 31.31 31.31 31.29 31.31 0.7K
13:28 31.31 31.33 31.31 31.33 4.0K
13:29 31.34 31.34 31.34 31.34 0.5K
13:30 31.33 31.33 31.32 31.32 1.5K
13:31 31.33 31.33 31.31 31.31 3.5K
13:32 31.31 31.32 31.31 31.32 1.5K
13:33 31.30 31.30 31.30 31.30 0.5K
13:34 31.32 31.41 31.32 31.41 9.1K
13:36 31.37 31.37 31.31 31.31 8.1K
13:37 31.34 31.45 31.34 31.45 27.2K
13:38 31.45 31.45 31.39 31.40 1.6K
13:39 31.40 31.40 31.37 31.37 6.0K
13:40 31.36 31.36 31.36 31.36 2.2K
13:42 31.33 31.36 31.33 31.36 5.7K
13:44 31.40 31.40 31.40 31.40 0.5K
13:45 31.40 31.40 31.40 31.40 0.1K
13:46 31.38 31.38 31.38 31.38 8.1K
13:47 31.39 31.39 31.39 31.39 0.3K
13:48 31.38 31.38 31.36 31.36 16.2K
13:49 31.37 31.37 31.30 31.30 3.1K
13:50 31.29 31.29 31.27 31.27 1.9K
13:51 31.27 31.29 31.27 31.29 4.0K
13:54 31.30 31.30 31.30 31.30 1.7K
13:56 31.30 31.34 31.30 31.34 4.1K
13:57 31.33 31.33 31.33 31.33 1.3K
13:58 31.32 31.32 31.30 31.30 2.5K
13:59 31.31 31.31 31.30 31.30 2.1K
14:00 31.31 31.32 31.31 31.32 1.1K
14:01 31.32 31.32 31.32 31.32 0.6K
14:02 31.32 31.32 31.30 31.30 4.1K
14:03 31.30 31.30 31.30 31.30 0.8K
14:04 31.29 31.29 31.29 31.29 0.8K
14:05 31.29 31.30 31.29 31.30 3.1K
14:07 31.31 31.31 31.29 31.29 2.2K
14:08 31.29 31.29 31.29 31.29 2.9K
14:09 31.28 31.28 31.28 31.28 5.9K
14:10 31.29 31.29 31.28 31.28 3.4K
14:11 31.28 31.28 31.26 31.27 7.9K
14:12 31.26 31.28 31.26 31.28 2.0K
14:13 31.28 31.28 31.28 31.28 0.7K
14:15 31.28 31.29 31.28 31.28 4.7K
14:16 31.28 31.28 31.28 31.28 2.6K
14:17 31.28 31.28 31.28 31.28 0.2K
14:18 31.28 31.29 31.28 31.29 0.4K
14:19 31.31 31.31 31.31 31.31 4.2K
14:20 31.31 31.31 31.26 31.26 6.6K
14:21 31.26 31.26 31.25 31.25 0.4K
14:22 31.25 31.25 31.25 31.25 1.3K
14:23 31.25 31.25 31.25 31.25 1.3K
14:24 31.25 31.25 31.25 31.25 0.9K
14:25 31.25 31.25 31.25 31.25 1.7K
14:26 31.25 31.29 31.25 31.29 5.3K
14:28 31.30 31.30 31.30 31.30 0.7K
14:29 31.30 31.30 31.30 31.30 1.3K
14:30 31.29 31.30 31.29 31.29 1.1K
14:31 31.29 31.31 31.29 31.31 2.5K
14:32 31.31 31.31 31.31 31.31 1.6K
14:33 31.28 31.30 31.28 31.30 21.9K
14:34 31.28 31.28 31.28 31.28 0.6K
14:35 31.27 31.28 31.25 31.25 4.4K
14:36 31.25 31.25 31.24 31.24 1.1K
14:37 31.25 31.26 31.25 31.26 3.5K
14:38 31.25 31.25 31.25 31.25 1.3K
14:39 31.26 31.26 31.26 31.26 0.9K
14:40 31.26 31.27 31.26 31.27 2.4K
14:41 31.27 31.27 31.27 31.27 0.2K
14:42 31.27 31.27 31.19 31.19 24.7K
14:43 31.18 31.18 31.18 31.18 0.2K
14:44 31.18 31.18 31.17 31.17 1.4K
14:45 31.18 31.18 31.18 31.18 1.0K
14:46 31.18 31.22 31.18 31.22 33.7K
14:47 31.21 31.21 31.19 31.20 2.9K
14:48 31.20 31.20 31.14 31.14 3.0K
14:49 31.15 31.17 31.15 31.17 1.8K
14:50 31.17 31.17 31.17 31.17 0.6K
14:51 31.17 31.17 31.17 31.17 0.7K
14:52 31.17 31.17 31.17 31.17 0.7K
14:53 31.19 31.19 31.19 31.19 3.3K
14:54 31.19 31.20 31.19 31.20 1.7K
14:55 31.19 31.20 31.17 31.17 5.1K
14:56 31.17 31.17 31.17 31.17 0.9K
14:57 31.17 31.17 31.17 31.17 1.3K
14:58 31.17 31.17 31.17 31.17 0.8K
14:59 31.17 31.19 31.17 31.19 2.6K
15:00 31.18 31.18 31.15 31.15 3.5K
15:01 31.15 31.15 31.14 31.14 12.3K
15:02 31.13 31.13 31.13 31.13 2.3K
15:03 31.13 31.16 31.13 31.16 3.8K
15:04 31.17 31.18 31.17 31.17 4.8K
15:05 31.18 31.18 31.17 31.17 5.1K
15:06 31.17 31.17 31.17 31.17 0.8K
15:07 31.16 31.17 31.16 31.17 5.1K
15:08 31.17 31.17 31.14 31.15 4.0K
15:09 31.14 31.15 31.14 31.15 3.6K
15:10 31.19 31.19 31.19 31.19 0.7K
15:11 31.16 31.19 31.16 31.19 1.6K
15:12 31.20 31.21 31.20 31.21 1.8K
15:13 31.21 31.21 31.16 31.16 4.8K
15:14 31.15 31.15 31.14 31.14 1.2K
15:15 31.14 31.16 31.14 31.16 2.5K
15:16 31.16 31.16 31.15 31.15 2.7K
15:17 31.16 31.16 31.16 31.16 0.8K
15:18 31.16 31.16 31.16 31.16 2.4K
15:19 31.15 31.15 31.15 31.15 1.2K
15:20 31.16 31.19 31.15 31.19 10.7K
15:21 31.18 31.19 31.18 31.19 1.3K
15:22 31.19 31.19 31.17 31.17 1.6K
15:23 31.16 31.16 31.13 31.13 4.7K
15:24 31.13 31.13 31.13 31.13 0.5K
15:25 31.14 31.16 31.14 31.16 4.7K
15:26 31.17 31.17 31.17 31.17 0.6K
15:27 31.16 31.16 31.16 31.16 2.3K
15:28 31.16 31.16 31.15 31.16 4.9K
15:29 31.17 31.17 31.17 31.17 1.9K
15:30 31.18 31.20 31.18 31.20 7.3K
15:31 31.20 31.21 31.20 31.20 2.6K
15:32 31.19 31.19 31.18 31.19 7.9K
15:33 31.19 31.19 31.16 31.16 4.4K
15:34 31.16 31.16 31.15 31.15 2.4K
15:35 31.15 31.15 31.14 31.15 3.3K
15:36 31.14 31.14 31.12 31.14 13.5K
15:37 31.14 31.15 31.14 31.14 10.5K
15:38 31.12 31.13 31.11 31.11 3.3K
15:39 31.12 31.18 31.12 31.18 11.4K
15:40 31.17 31.18 31.17 31.18 5.9K
15:41 31.18 31.20 31.18 31.20 3.7K
15:42 31.19 31.19 31.18 31.18 3.1K
15:43 31.17 31.18 31.16 31.17 2.0K
15:44 31.16 31.18 31.15 31.18 9.7K
15:45 31.18 31.18 31.16 31.16 4.3K
15:46 31.16 31.16 31.16 31.16 5.2K
15:47 31.15 31.15 31.13 31.14 4.5K
15:48 31.15 31.18 31.15 31.18 10.9K
15:49 31.18 31.21 31.17 31.19 5.3K
15:50 31.20 31.20 31.17 31.17 9.6K
15:51 31.18 31.21 31.18 31.19 18.2K
15:52 31.19 31.24 31.17 31.20 18.5K
15:53 31.20 31.24 31.19 31.24 10.9K
15:54 31.24 31.31 31.24 31.31 18.3K
15:55 31.30 31.30 31.22 31.22 22.6K
15:56 31.23 31.23 31.19 31.20 13.0K
15:57 31.19 31.24 31.19 31.22 22.5K
15:58 31.21 31.22 31.19 31.19 23.7K
15:59 31.20 31.20 31.16 31.17 146.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available