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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 22.61 23.68 22.47 22.93 1.7M
2021-12-30 20.31 23.32 20.16 22.75 1.6M
2021-12-29 21.80 22.01 20.07 20.12 1.6M
2021-12-28 22.10 22.39 21.79 21.96 0.6M
2021-12-27 22.10 23.18 22.03 22.08 0.8M
2021-12-23 21.50 22.12 21.11 21.99 0.8M
2021-12-22 21.12 21.78 20.57 21.52 0.6M
2021-12-21 20.15 21.49 20.10 21.45 0.9M
2021-12-20 20.02 20.43 19.52 19.67 1.5M
2021-12-17 20.09 21.50 19.50 20.94 1.5M
2021-12-16 21.00 22.20 20.29 20.51 1.1M
2021-12-15 20.50 20.66 19.68 20.41 1.0M
2021-12-14 20.51 21.17 20.00 20.85 1.9M
2021-12-13 23.18 23.19 20.71 20.74 1.8M
2021-12-10 22.71 23.70 22.30 23.70 1.5M
2021-12-09 23.01 23.71 22.40 22.52 1.2M
2021-12-08 22.64 23.99 22.35 23.30 1.0M
2021-12-07 21.68 22.99 21.63 22.67 0.9M
2021-12-06 20.11 21.30 19.39 20.83 1.5M
2021-12-03 20.85 21.00 18.90 20.06 4.1M
2021-12-02 22.30 22.98 21.53 21.99 1.3M
2021-12-01 23.51 23.71 21.90 22.18 1.7M
2021-11-30 23.54 23.98 22.71 23.28 1.7M
2021-11-29 23.60 24.08 23.15 23.83 0.8M
2021-11-26 23.72 23.88 22.71 23.32 0.8M
2021-11-24 23.69 25.50 23.60 25.08 1.1M
2021-11-23 25.76 26.33 24.59 24.87 1.3M
2021-11-22 26.29 27.10 25.28 25.96 1.2M
2021-11-19 25.75 26.34 25.25 26.01 1.5M
2021-11-18 26.80 26.99 24.94 25.88 2.1M
2021-11-17 28.23 28.23 26.07 26.83 2.2M
2021-11-16 27.36 28.49 25.67 28.00 3.8M
2021-11-15 26.52 26.59 25.60 26.29 2.0M
2021-11-12 25.00 26.30 24.70 26.04 1.4M
2021-11-11 24.28 25.65 23.95 25.08 1.9M
2021-11-10 22.91 24.41 22.05 23.68 2.1M
2021-11-09 21.50 22.71 20.97 22.63 1.1M
2021-11-08 20.56 21.38 20.56 21.29 0.5M
2021-11-05 21.40 21.67 20.30 20.56 0.9M
2021-11-04 21.56 21.90 20.73 21.21 0.7M
2021-11-03 21.32 21.66 20.83 21.09 0.4M
2021-11-02 21.26 21.75 20.40 20.86 0.6M
2021-11-01 20.38 21.93 20.38 21.80 0.9M
2021-10-29 21.35 21.43 20.38 20.41 0.9M
2021-10-28 21.11 21.58 20.30 21.42 1.0M
2021-10-27 22.32 22.74 21.60 22.10 0.6M
2021-10-26 23.84 23.90 21.75 22.34 1.7M
2021-10-25 23.59 23.94 22.70 23.89 0.8M
2021-10-22 24.00 24.43 22.92 23.16 0.9M
2021-10-21 22.86 23.60 22.52 23.51 1.0M
2021-10-20 22.42 23.28 22.30 23.12 1.6M
2021-10-19 21.20 22.44 21.20 21.95 1.1M
2021-10-18 20.38 21.16 20.15 20.88 0.6M
2021-10-15 21.00 21.09 20.20 20.48 1.2M
2021-10-14 21.34 21.60 19.77 20.92 2.8M
2021-10-13 21.11 22.11 20.78 22.09 1.1M
2021-10-12 21.39 21.81 20.78 21.00 0.8M
2021-10-11 21.97 22.44 21.27 21.39 1.5M
2021-10-08 20.15 21.33 20.02 21.25 1.5M
2021-10-07 19.39 20.31 19.33 19.95 2.2M
2021-10-06 18.19 18.70 17.63 18.38 0.9M
2021-10-05 18.60 19.07 18.43 18.76 1.4M
2021-10-04 19.46 19.51 18.14 18.27 1.9M
2021-10-01 20.44 20.65 19.26 19.85 0.9M
2021-09-30 20.06 20.97 20.00 20.32 1.5M
2021-09-29 19.90 20.18 19.41 19.83 1.0M
2021-09-28 20.91 21.18 19.65 19.78 1.3M
2021-09-27 21.33 21.33 20.14 21.13 1.9M
2021-09-24 21.70 21.70 20.61 21.11 1.1M
2021-09-23 21.86 22.00 21.00 21.93 1.4M
2021-09-22 21.47 22.40 21.16 21.74 1.8M
2021-09-21 19.55 21.25 19.55 20.93 2.3M
2021-09-20 19.50 20.04 18.84 19.54 3.2M
2021-09-17 21.61 21.61 20.11 20.77 3.3M
2021-09-16 21.33 21.61 20.85 21.01 1.4M
2021-09-15 21.52 21.98 20.88 21.88 1.3M
2021-09-14 21.66 22.78 21.46 21.66 1.2M
2021-09-13 24.11 24.20 21.80 21.96 3.6M
2021-09-10 25.76 26.29 24.32 24.44 1.6M
2021-09-09 24.30 25.56 24.11 25.25 1.6M
2021-09-08 26.00 26.45 24.50 25.06 4.1M
2021-09-07 25.70 27.13 25.56 26.28 3.7M
2021-09-03 24.71 25.76 24.35 25.01 1.7M
2021-09-02 23.67 24.92 23.18 24.86 2.2M
2021-09-01 22.87 24.38 22.78 23.70 2.7M
2021-08-31 22.15 22.86 21.76 22.80 2.3M
2021-08-30 22.07 22.16 20.37 21.87 2.6M
2021-08-27 21.92 23.00 20.88 22.22 3.1M
2021-08-26 21.50 22.52 21.33 22.02 2.4M
2021-08-25 21.24 22.40 20.49 21.98 4.2M
2021-08-24 19.17 22.25 19.17 21.44 5.5M
2021-08-23 20.36 20.37 18.23 18.64 4.4M
2021-08-20 18.70 19.86 18.47 19.45 10.3M
2021-08-19 17.30 17.50 16.69 16.90 3.4M
2021-08-18 17.68 17.96 17.00 17.63 2.9M
2021-08-17 16.17 17.61 16.01 17.47 2.9M
2021-08-16 18.41 18.41 16.90 17.03 4.7M
2021-08-13 19.34 19.55 18.57 18.70 1.6M
2021-08-12 19.56 19.79 18.67 19.37 2.0M
2021-08-11 20.81 20.85 19.50 19.77 2.2M
2021-08-10 22.30 22.41 20.45 20.75 2.5M
2021-08-09 20.97 21.98 19.97 21.71 4.4M
2021-08-06 20.98 21.01 19.84 19.99 2.1M
2021-08-05 21.59 22.00 20.77 20.83 2.8M
2021-08-04 21.19 21.70 20.90 21.48 2.0M
2021-08-03 21.31 21.45 20.47 20.97 2.5M
2021-08-02 21.39 22.01 20.41 21.31 4.0M
2021-07-30 20.23 21.98 20.20 21.25 6.4M
2021-07-29 25.31 25.36 21.66 21.98 8.7M
2021-07-28 24.53 28.50 24.21 26.62 5.0M
2021-07-27 24.00 24.83 21.63 23.14 5.9M
2021-07-26 23.93 25.76 23.10 25.00 3.7M
2021-07-23 26.26 26.63 24.70 25.97 4.7M
2021-07-22 29.31 29.55 27.81 28.36 1.5M
2021-07-21 27.78 30.43 27.38 29.56 2.6M
2021-07-20 29.53 29.53 26.70 27.92 4.3M
2021-07-19 28.09 29.86 27.80 29.41 2.8M
2021-07-16 30.89 31.27 28.62 29.59 3.1M
2021-07-15 29.08 30.67 28.51 30.22 2.8M
2021-07-14 28.52 29.91 28.23 28.97 5.4M
2021-07-13 27.00 29.34 26.57 27.96 5.0M
2021-07-12 26.40 27.87 26.02 26.70 4.9M
2021-07-09 28.15 28.74 25.04 26.31 11.2M
2021-07-08 26.96 26.96 23.58 26.02 23.4M
2021-07-07 35.01 35.60 32.42 33.14 3.6M
2021-07-06 33.88 35.14 32.68 34.28 5.2M
2021-07-02 38.15 38.15 35.28 35.74 3.6M
2021-07-01 41.32 41.98 38.22 38.79 3.4M
2021-06-30 42.50 44.11 40.40 41.84 2.4M
2021-06-29 42.00 42.70 39.16 42.55 4.3M
2021-06-28 42.24 43.74 41.32 41.72 2.1M
2021-06-25 43.35 43.41 40.55 42.08 1.6M
2021-06-24 43.57 44.15 42.21 42.92 1.8M
2021-06-23 43.52 44.21 41.37 43.33 2.1M
2021-06-22 40.20 43.47 40.20 43.09 2.7M
2021-06-21 43.23 43.23 39.91 40.43 3.0M
2021-06-18 44.29 44.63 42.61 43.20 3.1M
2021-06-17 42.39 45.00 42.04 44.05 4.5M
2021-06-16 41.50 42.85 39.53 41.58 4.1M
2021-06-15 43.10 44.09 40.78 42.87 4.6M
2021-06-14 40.50 43.08 39.24 42.25 6.1M
2021-06-11 39.01 41.84 37.88 40.35 4.4M
2021-06-10 40.12 41.64 37.69 38.90 4.0M
2021-06-09 38.21 39.87 37.44 39.21 5.1M
2021-06-08 35.85 36.65 34.42 36.56 2.9M
2021-06-07 36.71 37.60 34.37 35.36 5.9M
2021-06-04 32.13 36.79 31.76 36.57 7.9M
2021-06-03 33.41 33.41 30.54 31.21 3.3M
2021-06-02 32.93 35.00 32.15 33.82 3.8M
2021-06-01 28.85 34.04 28.67 33.76 7.5M
2021-05-28 29.20 29.35 26.95 28.07 3.5M
2021-05-27 29.09 29.80 28.40 29.59 11.0M
2021-05-26 29.29 30.16 28.13 28.73 2.8M
2021-05-25 28.32 30.65 28.00 28.98 3.4M
2021-05-24 27.11 28.65 26.90 27.43 2.0M
2021-05-21 27.47 27.71 26.30 26.99 2.8M
2021-05-20 25.91 27.59 25.91 26.84 2.8M
2021-05-19 24.51 25.79 24.00 25.66 1.5M
2021-05-18 24.80 25.80 24.66 24.93 2.1M
2021-05-17 24.39 25.07 23.71 24.51 1.8M
2021-05-14 22.21 24.15 22.21 23.68 1.7M
2021-05-13 22.56 23.65 21.23 21.83 1.4M
2021-05-12 23.41 24.30 22.34 22.42 1.6M
2021-05-11 21.77 23.20 21.19 22.83 1.2M
2021-05-10 23.31 23.40 22.18 22.52 1.3M
2021-05-07 23.80 24.69 23.39 23.67 1.0M
2021-05-06 24.07 24.14 22.94 23.55 1.5M
2021-05-05 24.74 25.10 24.25 24.32 1.2M
2021-05-04 24.76 24.83 23.45 24.27 1.5M
2021-05-03 25.91 26.22 24.90 24.94 1.7M
2021-04-30 26.07 26.07 24.52 25.61 2.3M
2021-04-29 28.20 28.45 26.22 26.48 1.4M
2021-04-28 27.01 28.44 26.99 28.08 1.6M
2021-04-27 28.49 28.51 26.73 27.07 1.9M
2021-04-26 27.28 28.29 26.52 28.07 2.1M
2021-04-23 26.00 27.25 25.76 26.90 1.4M
2021-04-22 25.46 26.55 24.90 25.71 1.3M
2021-04-21 23.32 25.54 23.29 25.41 1.6M
2021-04-20 24.81 25.05 23.01 24.01 2.0M
2021-04-19 24.08 25.88 23.65 25.32 2.6M
2021-04-16 22.74 23.85 22.53 23.76 2.2M
2021-04-15 24.44 24.49 22.26 22.72 1.9M
2021-04-14 24.00 24.70 23.81 24.24 1.6M
2021-04-13 25.21 25.34 23.50 24.00 2.2M
2021-04-12 26.50 26.97 24.57 24.79 2.0M
2021-04-09 26.35 26.78 25.53 26.50 1.2M
2021-04-08 25.20 27.15 24.85 26.78 1.6M
2021-04-07 25.08 26.04 24.40 24.82 2.2M
2021-04-06 24.51 25.71 24.22 25.11 2.1M
2021-04-05 26.18 26.29 23.92 24.85 1.4M
2021-04-01 26.74 27.59 25.43 25.62 1.7M
2021-03-31 26.23 26.40 24.66 26.01 1.9M
2021-03-30 23.99 26.44 23.59 26.01 3.8M
2021-03-29 24.22 24.27 22.30 23.59 4.0M
2021-03-26 24.57 24.78 22.63 24.22 3.1M
2021-03-25 22.20 24.85 22.00 24.18 4.5M
2021-03-24 27.20 27.73 23.21 23.50 5.8M
2021-03-23 28.34 29.49 27.06 27.47 3.4M
2021-03-22 31.55 31.83 28.30 29.00 3.0M
2021-03-19 33.99 34.59 29.40 30.86 3.9M
2021-03-18 31.90 35.15 31.70 33.58 8.5M
2021-03-17 31.00 32.58 30.12 32.54 2.6M
2021-03-16 30.88 33.20 30.09 31.73 8.2M
2021-03-15 33.01 33.38 28.25 29.15 5.8M
2021-03-12 29.50 32.10 29.28 31.49 4.3M
2021-03-11 28.07 31.36 27.65 31.16 4.2M
2021-03-10 26.69 27.09 24.76 26.61 2.8M
2021-03-09 22.07 25.57 22.02 25.22 2.2M
2021-03-08 21.27 22.89 20.72 20.99 1.9M
2021-03-05 23.67 23.67 19.00 22.23 6.5M
2021-03-04 24.70 24.95 22.02 23.04 3.5M
2021-03-03 25.49 25.82 24.57 25.32 1.7M
2021-03-02 25.40 25.94 24.76 24.88 1.5M
2021-03-01 25.37 26.99 25.16 25.75 2.3M
2021-02-26 23.57 24.83 22.92 23.43 3.0M
2021-02-25 25.85 26.10 23.73 23.84 2.7M
2021-02-24 25.97 26.88 25.03 25.69 2.6M
2021-02-23 24.34 27.03 22.34 27.01 7.0M
2021-02-22 27.81 28.97 26.15 28.91 5.0M
2021-02-19 30.85 32.25 29.52 30.64 4.1M
2021-02-18 25.97 30.00 25.80 29.65 5.3M
2021-02-17 31.29 31.50 25.68 26.70 5.3M
2021-02-16 29.03 31.31 28.54 30.98 6.5M
2021-02-12 25.99 28.00 25.73 27.56 3.5M
2021-02-11 26.00 26.99 25.20 26.15 2.7M
2021-02-10 26.42 27.40 23.60 25.94 7.4M
2021-02-09 21.10 24.30 21.04 23.78 8.6M
2021-02-08 19.95 20.98 19.80 20.46 3.4M
2021-02-05 20.00 20.18 19.00 19.91 2.5M
2021-02-04 19.26 20.40 19.20 19.96 3.8M
2021-02-03 19.16 19.60 17.73 18.97 3.4M
2021-02-02 19.35 19.35 18.50 19.00 3.1M
2021-02-01 18.69 19.47 18.11 18.51 5.6M
2021-01-29 17.40 17.55 16.57 17.40 2.8M
2021-01-28 16.24 17.52 15.42 17.41 2.7M
2021-01-27 15.39 16.85 15.39 16.31 1.1M
2021-01-26 17.47 17.47 15.90 16.08 1.3M
2021-01-25 16.51 18.38 16.02 16.41 3.3M
2021-01-22 16.13 16.50 15.54 15.99 1.4M
2021-01-21 14.85 16.08 14.81 15.93 3.0M
2021-01-20 14.80 15.25 14.79 14.94 1.7M
2021-01-19 14.50 15.00 14.47 14.76 2.4M
2021-01-15 13.76 14.38 13.47 14.26 3.2M
2021-01-14 13.10 13.75 13.06 13.68 0.7M
2021-01-13 12.84 13.30 12.66 12.85 0.5M
2021-01-12 12.58 12.76 12.45 12.65 0.9M
2021-01-11 12.90 12.90 12.40 12.53 0.5M
2021-01-08 12.21 12.98 12.05 12.97 0.6M
2021-01-07 12.48 12.49 11.93 12.03 0.6M
2021-01-06 12.48 12.88 12.20 12.29 0.7M
2021-01-05 12.23 13.18 12.05 12.76 1.9M
2021-01-04 12.00 12.12 11.70 12.01 0.8M