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 31.30 31.42 31.30 31.30 46.7K
09:31 31.28 31.28 31.17 31.17 5.7K
09:32 31.34 31.34 31.01 31.01 35.3K
09:33 31.01 31.10 30.92 31.10 3.1K
09:34 31.17 31.23 31.15 31.23 4.8K
09:35 31.14 31.26 31.08 31.26 5.4K
09:36 31.25 31.26 31.20 31.26 7.3K
09:37 31.28 31.41 31.28 31.41 7.8K
09:38 31.40 31.40 31.31 31.36 1.5K
09:39 31.31 31.32 31.28 31.28 11.8K
09:40 31.29 31.29 31.23 31.24 2.6K
09:41 31.27 31.27 31.20 31.22 7.4K
09:42 31.22 31.22 31.16 31.16 14.3K
09:43 31.18 31.22 31.15 31.22 8.1K
09:44 31.20 31.30 31.20 31.30 4.9K
09:45 31.30 31.36 31.30 31.36 3.8K
09:46 31.34 31.35 31.34 31.34 1.6K
09:47 31.39 31.39 31.39 31.39 2.2K
09:48 31.36 31.36 31.36 31.36 1.2K
09:49 31.39 31.39 31.39 31.39 0.6K
09:50 31.36 31.47 31.36 31.47 13.8K
09:51 31.47 31.52 31.45 31.47 7.4K
09:52 31.49 31.59 31.48 31.59 21.8K
09:53 31.57 31.58 31.53 31.54 8.1K
09:54 31.52 31.56 31.52 31.56 2.1K
09:55 31.65 31.65 31.60 31.60 16.5K
09:56 31.58 31.58 31.48 31.51 10.6K
09:57 31.49 31.49 31.49 31.49 0.9K
09:58 31.50 31.50 31.50 31.50 2.6K
09:59 31.48 31.50 31.48 31.50 0.6K
10:00 31.51 31.54 31.51 31.54 3.0K
10:01 31.48 31.51 31.48 31.48 1.7K
10:02 31.41 31.47 31.41 31.44 15.8K
10:03 31.43 31.43 31.43 31.43 7.8K
10:04 31.43 31.43 31.43 31.43 0.9K
10:05 31.43 31.43 31.42 31.42 0.8K
10:06 31.42 31.42 31.42 31.42 0.6K
10:07 31.41 31.42 31.41 31.42 1.6K
10:08 31.42 31.43 31.33 31.33 7.5K
10:09 31.35 31.35 31.33 31.33 0.9K
10:10 31.31 31.37 31.28 31.37 9.8K
10:11 31.34 31.34 31.25 31.25 12.9K
10:12 31.23 31.23 31.11 31.11 4.3K
10:13 31.10 31.16 31.10 31.16 6.3K
10:14 31.16 31.16 31.16 31.16 1.8K
10:15 31.14 31.25 31.13 31.25 22.0K
10:17 31.21 31.21 31.19 31.19 3.7K
10:18 31.22 31.22 31.19 31.19 4.5K
10:19 31.19 31.20 31.17 31.17 1.0K
10:20 31.12 31.16 31.12 31.16 4.9K
10:21 31.14 31.18 31.13 31.13 2.4K
10:22 31.12 31.13 31.07 31.13 14.1K
10:23 31.12 31.20 31.12 31.19 3.1K
10:24 31.17 31.17 31.17 31.17 0.9K
10:25 31.16 31.16 31.09 31.10 1.8K
10:26 31.11 31.11 31.10 31.10 1.3K
10:27 31.10 31.13 31.10 31.13 3.3K
10:28 31.12 31.12 31.10 31.10 3.2K
10:29 31.08 31.08 31.07 31.07 1.4K
10:30 31.03 31.03 31.00 31.01 15.8K
10:31 31.02 31.02 30.99 31.00 6.3K
10:32 31.00 31.00 31.00 31.00 2.2K
10:33 30.98 31.01 30.98 31.01 3.8K
10:34 31.02 31.02 31.02 31.02 1.9K
10:35 31.00 31.01 30.98 30.98 7.2K
10:36 30.97 30.98 30.97 30.97 3.5K
10:38 30.94 31.00 30.94 31.00 16.2K
10:39 30.96 30.96 30.96 30.96 0.7K
10:40 30.91 30.92 30.88 30.90 29.1K
10:41 30.91 30.93 30.90 30.90 4.2K
10:42 30.91 30.91 30.91 30.91 0.2K
10:43 30.91 30.91 30.88 30.89 2.7K
10:44 30.91 30.91 30.88 30.88 2.8K
10:45 30.90 30.92 30.90 30.90 3.5K
10:46 30.92 30.92 30.91 30.91 1.6K
10:47 30.89 30.96 30.89 30.96 5.5K
10:48 30.95 30.95 30.95 30.95 3.1K
10:49 30.96 31.00 30.96 31.00 4.4K
10:50 31.00 31.00 30.95 30.95 3.5K
10:51 30.94 30.96 30.94 30.94 2.0K
10:52 30.94 30.94 30.94 30.94 2.2K
10:53 30.95 30.95 30.92 30.92 5.7K
10:54 30.91 30.91 30.87 30.87 2.0K
10:55 30.86 30.92 30.86 30.92 7.2K
10:56 30.92 30.94 30.92 30.94 2.7K
10:57 30.95 30.95 30.92 30.93 1.4K
10:58 30.92 30.92 30.92 30.92 0.8K
10:59 30.93 30.93 30.90 30.90 3.3K
11:00 30.90 30.92 30.90 30.92 4.7K
11:01 30.91 30.94 30.91 30.94 5.1K
11:02 30.94 30.94 30.92 30.92 1.6K
11:03 30.92 30.92 30.92 30.92 0.2K
11:04 30.90 30.90 30.90 30.90 2.0K
11:05 30.89 30.89 30.86 30.87 7.0K
11:06 30.84 30.84 30.84 30.84 0.7K
11:07 30.82 30.83 30.82 30.82 12.6K
11:08 30.80 30.80 30.80 30.80 0.4K
11:09 30.80 30.80 30.80 30.80 0.6K
11:10 30.79 30.79 30.75 30.75 3.9K
11:11 30.75 30.84 30.75 30.84 9.2K
11:12 30.81 30.81 30.81 30.81 1.0K
11:14 30.84 30.84 30.80 30.80 1.3K
11:15 30.80 30.80 30.79 30.79 1.3K
11:16 30.81 30.82 30.81 30.82 3.5K
11:17 30.82 30.86 30.82 30.86 3.7K
11:18 30.86 30.86 30.84 30.84 1.3K
11:19 30.80 30.80 30.80 30.80 0.3K
11:20 30.80 30.80 30.80 30.80 1.8K
11:22 30.79 30.79 30.77 30.77 1.1K
11:23 30.77 30.78 30.76 30.77 6.2K
11:24 30.77 30.77 30.77 30.77 0.2K
11:25 30.77 30.77 30.75 30.76 1.7K
11:27 30.74 30.74 30.73 30.73 3.0K
11:28 30.78 30.79 30.77 30.79 5.7K
11:29 30.78 30.84 30.76 30.84 8.5K
11:30 30.84 30.85 30.83 30.85 1.1K
11:31 30.85 30.89 30.85 30.88 8.5K
11:32 30.89 30.90 30.88 30.88 3.4K
11:33 30.88 30.88 30.86 30.86 0.6K
11:34 30.86 30.87 30.85 30.87 6.2K
11:35 30.86 30.86 30.82 30.82 2.8K
11:36 30.83 30.83 30.83 30.83 1.2K
11:37 30.82 30.82 30.79 30.79 2.2K
11:38 30.84 30.85 30.84 30.85 10.2K
11:39 30.87 30.88 30.86 30.88 5.2K
11:40 30.88 30.90 30.88 30.90 2.0K
11:41 30.88 30.91 30.87 30.91 3.6K
11:42 30.91 30.92 30.91 30.92 1.6K
11:43 30.92 30.95 30.92 30.92 2.5K
11:44 30.95 30.95 30.92 30.94 7.7K
11:45 30.94 30.94 30.90 30.92 8.0K
11:46 30.91 30.93 30.90 30.90 3.6K
11:47 30.90 30.92 30.90 30.92 7.2K
11:48 30.95 30.95 30.95 30.95 2.2K
11:49 30.95 30.95 30.92 30.92 1.0K
11:50 30.93 30.93 30.90 30.90 3.8K
11:51 30.90 30.90 30.90 30.90 1.5K
11:52 30.90 30.92 30.90 30.92 4.2K
11:53 30.93 30.93 30.93 30.93 1.2K
11:54 30.97 30.97 30.95 30.97 9.5K
11:56 30.91 30.91 30.86 30.86 4.0K
11:57 30.87 30.87 30.83 30.83 11.8K
11:58 30.83 30.83 30.81 30.81 2.0K
11:59 30.80 30.82 30.80 30.82 1.5K
12:00 30.81 30.82 30.81 30.82 9.3K
12:01 30.82 30.82 30.80 30.82 6.4K
12:02 30.79 30.79 30.79 30.79 9.0K
12:03 30.80 30.81 30.79 30.81 7.8K
12:04 30.82 30.83 30.81 30.81 3.7K
12:05 30.81 30.81 30.80 30.80 3.3K
12:06 30.81 30.83 30.80 30.83 4.4K
12:07 30.83 30.83 30.75 30.75 4.6K
12:08 30.71 30.71 30.68 30.68 1.4K
12:09 30.73 30.73 30.72 30.72 2.9K
12:10 30.66 30.69 30.66 30.68 0.7K
12:11 30.69 30.69 30.68 30.68 3.0K
12:12 30.69 30.69 30.68 30.68 9.7K
12:13 30.68 30.69 30.68 30.69 4.6K
12:14 30.69 30.72 30.69 30.72 3.2K
12:15 30.70 30.74 30.70 30.74 3.0K
12:16 30.74 30.74 30.74 30.74 2.3K
12:17 30.70 30.70 30.70 30.70 0.6K
12:18 30.71 30.71 30.71 30.71 0.2K
12:19 30.70 30.73 30.70 30.73 4.6K
12:20 30.72 30.77 30.72 30.77 2.5K
12:21 30.75 30.75 30.75 30.75 1.0K
12:22 30.75 30.75 30.75 30.75 1.0K
12:23 30.74 30.74 30.74 30.74 0.8K
12:25 30.77 30.79 30.77 30.79 4.9K
12:26 30.77 30.77 30.77 30.77 0.9K
12:27 30.75 30.75 30.75 30.75 1.4K
12:28 30.75 30.75 30.75 30.75 3.2K
12:29 30.72 30.73 30.72 30.73 0.8K
12:30 30.74 30.76 30.74 30.76 2.7K
12:31 30.76 30.76 30.75 30.75 1.8K
12:32 30.76 30.76 30.74 30.74 5.3K
12:33 30.73 30.74 30.73 30.74 3.3K
12:34 30.76 30.76 30.76 30.76 1.9K
12:35 30.76 30.76 30.75 30.75 1.0K
12:37 30.75 30.75 30.73 30.73 7.0K
12:38 30.75 30.75 30.75 30.75 0.4K
12:39 30.74 30.74 30.73 30.73 1.4K
12:40 30.72 30.72 30.72 30.72 2.5K
12:41 30.74 30.75 30.74 30.74 4.8K
12:42 30.74 30.74 30.73 30.74 0.7K
12:43 30.75 30.75 30.73 30.73 1.4K
12:44 30.73 30.73 30.73 30.73 0.7K
12:45 30.72 30.72 30.72 30.72 0.3K
12:46 30.74 30.74 30.71 30.71 5.1K
12:47 30.70 30.71 30.70 30.71 1.4K
12:48 30.71 30.71 30.71 30.71 0.4K
12:49 30.70 30.70 30.70 30.70 0.8K
12:50 30.70 30.70 30.70 30.70 0.1K
12:51 30.70 30.70 30.69 30.69 1.2K
12:52 30.68 30.70 30.67 30.70 6.4K
12:53 30.70 30.70 30.70 30.70 0.9K
12:54 30.68 30.68 30.68 30.68 0.4K
12:55 30.67 30.67 30.65 30.66 4.5K
12:56 30.67 30.67 30.66 30.66 0.6K
12:57 30.66 30.69 30.66 30.69 2.4K
12:58 30.69 30.69 30.69 30.69 0.4K
12:59 30.68 30.68 30.65 30.67 5.4K
13:02 30.66 30.66 30.66 30.66 0.3K
13:03 30.66 30.67 30.66 30.67 0.6K
13:04 30.65 30.66 30.65 30.66 0.6K
13:05 30.67 30.67 30.66 30.67 1.8K
13:06 30.67 30.67 30.66 30.67 4.3K
13:07 30.65 30.67 30.64 30.67 5.8K
13:08 30.69 30.69 30.68 30.68 2.3K
13:09 30.69 30.69 30.66 30.66 1.8K
13:10 30.67 30.68 30.67 30.68 1.4K
13:11 30.68 30.69 30.65 30.65 3.6K
13:12 30.65 30.69 30.64 30.69 3.0K
13:13 30.69 30.71 30.69 30.70 1.2K
13:14 30.68 30.70 30.68 30.70 2.2K
13:15 30.68 30.68 30.68 30.68 0.7K
13:16 30.69 30.69 30.69 30.69 1.6K
13:17 30.69 30.71 30.69 30.71 1.6K
13:18 30.71 30.71 30.70 30.70 2.0K
13:20 30.68 30.68 30.68 30.68 1.3K
13:21 30.64 30.64 30.64 30.64 2.8K
13:22 30.64 30.64 30.64 30.64 0.3K
13:23 30.64 30.65 30.64 30.65 3.0K
13:24 30.64 30.64 30.64 30.64 0.8K
13:25 30.64 30.66 30.64 30.66 2.3K
13:26 30.67 30.70 30.67 30.70 3.5K
13:27 30.70 30.70 30.70 30.70 0.3K
13:28 30.68 30.68 30.68 30.68 0.8K
13:29 30.68 30.68 30.68 30.68 0.7K
13:30 30.68 30.69 30.68 30.69 0.5K
13:32 30.67 30.67 30.66 30.66 2.6K
13:34 30.66 30.66 30.66 30.66 0.7K
13:35 30.66 30.67 30.65 30.65 1.5K
13:36 30.64 30.64 30.62 30.62 6.1K
13:37 30.64 30.65 30.64 30.65 2.4K
13:38 30.65 30.66 30.64 30.64 2.8K
13:39 30.63 30.63 30.59 30.59 1.7K
13:40 30.61 30.61 30.61 30.61 0.5K
13:41 30.61 30.62 30.61 30.62 2.6K
13:42 30.61 30.61 30.61 30.61 0.9K
13:43 30.60 30.60 30.60 30.60 1.3K
13:44 30.60 30.60 30.60 30.60 0.8K
13:45 30.60 30.60 30.56 30.56 11.0K
13:46 30.56 30.56 30.54 30.54 1.9K
13:47 30.55 30.55 30.53 30.53 1.3K
13:48 30.54 30.54 30.52 30.54 4.1K
13:49 30.53 30.53 30.52 30.52 4.6K
13:50 30.52 30.53 30.51 30.51 4.6K
13:51 30.51 30.51 30.47 30.47 3.6K
13:52 30.47 30.48 30.47 30.48 3.2K
13:53 30.47 30.47 30.45 30.45 1.7K
13:54 30.44 30.45 30.44 30.45 1.1K
13:55 30.45 30.45 30.45 30.45 0.9K
13:56 30.42 30.42 30.39 30.39 4.2K
13:57 30.39 30.41 30.38 30.38 27.5K
13:58 30.38 30.38 30.37 30.37 1.6K
13:59 30.37 30.40 30.37 30.39 14.6K
14:00 30.38 30.38 30.36 30.36 3.2K
14:01 30.35 30.38 30.34 30.37 13.4K
14:02 30.35 30.36 30.33 30.36 4.6K
14:03 30.36 30.36 30.35 30.35 1.8K
14:04 30.34 30.35 30.34 30.35 1.8K
14:05 30.39 30.44 30.39 30.44 7.4K
14:06 30.44 30.46 30.44 30.46 3.3K
14:07 30.46 30.46 30.46 30.46 0.1K
14:08 30.46 30.46 30.41 30.41 2.1K
14:09 30.45 30.45 30.43 30.43 2.8K
14:10 30.43 30.43 30.43 30.43 0.3K
14:11 30.45 30.45 30.45 30.45 1.0K
14:12 30.45 30.47 30.45 30.47 8.8K
14:13 30.47 30.47 30.47 30.47 0.6K
14:14 30.47 30.49 30.47 30.49 1.1K
14:15 30.48 30.50 30.48 30.50 4.7K
14:16 30.50 30.50 30.48 30.48 0.3K
14:17 30.49 30.50 30.47 30.47 3.6K
14:18 30.47 30.51 30.47 30.51 3.0K
14:19 30.52 30.52 30.51 30.51 2.7K
14:20 30.53 30.53 30.53 30.53 1.2K
14:21 30.53 30.53 30.53 30.53 1.9K
14:22 30.54 30.54 30.54 30.54 0.1K
14:23 30.52 30.53 30.52 30.53 0.5K
14:24 30.54 30.56 30.54 30.55 3.5K
14:25 30.55 30.55 30.55 30.55 0.3K
14:26 30.54 30.59 30.54 30.59 4.2K
14:27 30.58 30.60 30.58 30.59 2.8K
14:28 30.62 30.63 30.62 30.63 1.3K
14:29 30.61 30.61 30.61 30.61 0.8K
14:30 30.60 30.61 30.58 30.60 1.5K
14:31 30.60 30.60 30.60 30.60 4.5K
14:32 30.56 30.56 30.56 30.56 21.8K
14:33 30.54 30.58 30.54 30.57 5.5K
14:34 30.58 30.58 30.58 30.58 0.4K
14:35 30.59 30.59 30.58 30.58 1.9K
14:36 30.57 30.65 30.57 30.65 265.8K
14:37 30.65 30.65 30.56 30.57 8.6K
14:38 30.55 30.55 30.54 30.54 1.1K
14:39 30.56 30.59 30.55 30.56 6.6K
14:40 30.59 30.59 30.59 30.59 1.1K
14:41 30.59 30.60 30.59 30.60 3.6K
14:43 30.59 30.59 30.59 30.59 0.5K
14:44 30.59 30.59 30.58 30.58 1.5K
14:45 30.58 30.58 30.58 30.58 2.6K
14:46 30.56 30.56 30.55 30.55 7.5K
14:47 30.56 30.56 30.54 30.55 1.0K
14:48 30.53 30.55 30.53 30.55 0.8K
14:49 30.53 30.53 30.53 30.53 0.8K
14:50 30.55 30.56 30.54 30.54 3.4K
14:51 30.56 30.56 30.54 30.54 3.0K
14:52 30.55 30.55 30.55 30.55 1.8K
14:53 30.55 30.62 30.55 30.62 6.3K
14:54 30.63 30.66 30.63 30.65 3.8K
14:55 30.67 30.72 30.67 30.72 8.6K
14:56 30.71 30.71 30.66 30.66 9.1K
14:57 30.65 30.65 30.61 30.61 6.1K
14:58 30.61 30.61 30.61 30.61 1.2K
15:00 30.61 30.61 30.60 30.60 1.0K
15:01 30.62 30.62 30.62 30.62 0.6K
15:02 30.63 30.63 30.61 30.61 3.2K
15:03 30.63 30.63 30.62 30.62 1.8K
15:04 30.62 30.62 30.62 30.62 2.1K
15:05 30.62 30.64 30.60 30.64 7.3K
15:06 30.64 30.64 30.64 30.64 0.2K
15:07 30.63 30.63 30.61 30.62 1.4K
15:08 30.60 30.63 30.58 30.63 9.3K
15:09 30.63 30.63 30.63 30.63 0.3K
15:10 30.61 30.64 30.61 30.64 5.0K
15:11 30.62 30.64 30.62 30.64 0.8K
15:12 30.64 30.64 30.64 30.64 1.2K
15:13 30.61 30.62 30.61 30.62 2.7K
15:14 30.62 30.62 30.61 30.61 5.1K
15:15 30.59 30.60 30.59 30.60 4.4K
15:16 30.61 30.61 30.61 30.61 0.8K
15:17 30.61 30.61 30.59 30.59 5.0K
15:18 30.58 30.59 30.58 30.59 1.5K
15:19 30.59 30.59 30.58 30.58 7.8K
15:20 30.59 30.60 30.59 30.60 8.4K
15:21 30.59 30.59 30.59 30.59 3.0K
15:22 30.59 30.60 30.58 30.60 1.5K
15:23 30.58 30.59 30.58 30.58 11.9K
15:24 30.58 30.59 30.58 30.58 17.3K
15:25 30.59 30.59 30.58 30.59 2.3K
15:26 30.59 30.59 30.59 30.59 0.6K
15:27 30.59 30.60 30.58 30.60 7.9K
15:28 30.61 30.63 30.61 30.63 5.9K
15:29 30.63 30.63 30.63 30.63 0.6K
15:30 30.63 30.64 30.63 30.64 4.8K
15:31 30.64 30.64 30.62 30.62 6.2K
15:32 30.61 30.61 30.61 30.61 8.4K
15:33 30.61 30.62 30.61 30.62 6.2K
15:34 30.61 30.61 30.59 30.59 2.3K
15:35 30.59 30.59 30.58 30.59 7.5K
15:36 30.59 30.59 30.58 30.59 7.5K
15:37 30.59 30.60 30.59 30.60 7.4K
15:38 30.61 30.62 30.61 30.62 3.1K
15:39 30.62 30.62 30.61 30.61 2.6K
15:40 30.60 30.60 30.59 30.59 2.7K
15:41 30.58 30.62 30.58 30.61 8.0K
15:42 30.61 30.61 30.58 30.59 3.2K
15:43 30.61 30.61 30.59 30.61 7.2K
15:44 30.60 30.63 30.60 30.61 15.6K
15:45 30.61 30.61 30.60 30.60 6.3K
15:46 30.60 30.60 30.59 30.60 2.4K
15:47 30.60 30.61 30.60 30.61 5.3K
15:48 30.60 30.60 30.58 30.58 2.6K
15:49 30.59 30.60 30.58 30.60 5.6K
15:50 30.61 30.63 30.53 30.53 21.1K
15:51 30.51 30.58 30.50 30.57 23.2K
15:52 30.58 30.59 30.57 30.57 11.3K
15:53 30.59 30.63 30.59 30.63 11.1K
15:54 30.62 30.63 30.59 30.59 10.7K
15:55 30.61 30.61 30.55 30.57 22.6K
15:56 30.57 30.57 30.53 30.54 19.0K
15:57 30.53 30.54 30.52 30.52 18.3K
15:58 30.52 30.54 30.52 30.52 24.4K
15:59 30.51 30.54 30.51 30.52 156.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available