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
2022-12-30 19.54 20.38 19.45 20.36 1.1M
2022-12-29 19.63 20.39 19.42 20.34 0.6M
2022-12-28 20.10 20.20 19.35 19.55 1.5M
2022-12-27 19.29 20.30 19.26 20.22 2.1M
2022-12-23 19.36 19.74 19.02 19.26 1.6M
2022-12-22 19.48 19.80 19.12 19.38 1.9M
2022-12-21 18.20 19.50 17.93 19.50 1.8M
2022-12-20 17.31 18.15 17.16 18.12 1.0M
2022-12-19 17.90 18.05 17.55 17.96 1.5M
2022-12-16 18.00 18.38 17.63 17.72 1.5M
2022-12-15 18.00 18.74 17.72 17.78 1.8M
2022-12-14 17.68 18.18 17.54 18.05 1.5M
2022-12-13 18.18 18.45 17.87 18.18 1.8M
2022-12-12 17.30 17.69 16.86 17.52 1.5M
2022-12-09 17.50 18.08 16.43 17.95 6.2M
2022-12-08 17.35 18.30 16.94 17.66 3.5M
2022-12-07 16.96 17.00 15.91 16.84 2.4M
2022-12-06 17.29 18.15 16.82 17.71 3.1M
2022-12-05 17.88 18.10 16.83 16.99 4.4M
2022-12-02 15.68 17.16 15.52 17.04 4.0M
2022-12-01 15.70 16.00 14.89 15.90 1.5M
2022-11-30 15.10 15.72 14.79 15.69 2.4M
2022-11-29 14.08 14.68 13.98 14.56 1.6M
2022-11-28 13.30 13.56 13.10 13.42 1.0M
2022-11-25 13.14 13.34 12.90 13.22 0.6M
2022-11-23 13.37 14.19 13.26 13.68 1.3M
2022-11-22 13.32 13.55 12.95 13.14 1.1M
2022-11-21 13.78 13.97 13.36 13.39 1.0M
2022-11-18 15.28 15.30 13.92 14.00 1.2M
2022-11-17 14.25 15.51 14.13 15.34 1.4M
2022-11-16 15.89 15.97 14.54 14.87 1.3M
2022-11-15 15.70 17.27 15.61 16.40 2.6M
2022-11-14 14.90 15.52 14.53 15.24 2.9M
2022-11-11 14.10 15.98 13.75 14.58 1.9M
2022-11-10 13.25 13.74 12.76 13.60 1.1M
2022-11-09 12.12 12.89 12.07 12.38 1.7M
2022-11-08 12.40 12.89 11.95 12.64 0.8M
2022-11-07 12.67 12.82 11.84 12.64 1.0M
2022-11-04 11.39 12.64 11.10 12.53 2.1M
2022-11-03 10.14 10.82 10.01 10.52 0.9M
2022-11-02 11.17 11.17 10.35 10.43 1.2M
2022-11-01 10.80 11.16 10.53 11.09 1.1M
2022-10-31 10.02 10.72 9.98 10.16 0.7M
2022-10-28 9.64 10.19 9.57 10.16 0.9M
2022-10-27 10.12 10.17 9.67 9.85 1.1M
2022-10-26 9.67 10.51 9.56 10.38 1.7M
2022-10-25 9.97 10.41 9.64 9.69 1.5M
2022-10-24 11.42 11.49 9.47 9.71 2.9M
2022-10-21 12.62 12.66 12.31 12.54 0.7M
2022-10-20 12.47 13.35 12.31 12.70 0.8M
2022-10-19 13.36 13.47 12.30 12.46 0.6M
2022-10-18 14.26 14.37 13.45 13.68 0.4M
2022-10-17 14.19 14.24 13.75 13.87 0.5M
2022-10-14 14.52 14.60 13.45 13.56 0.6M
2022-10-13 13.24 14.53 12.99 14.30 0.8M
2022-10-12 13.63 13.86 13.18 13.60 0.5M
2022-10-11 13.73 14.18 13.22 13.63 0.9M
2022-10-10 14.77 14.77 13.70 13.88 0.6M
2022-10-07 15.23 15.23 14.72 14.79 0.5M
2022-10-06 15.44 15.90 15.21 15.50 0.6M
2022-10-05 14.68 15.67 14.33 15.56 1.0M
2022-10-04 13.90 15.02 13.78 14.78 0.9M
2022-10-03 12.81 13.32 12.72 13.27 0.4M
2022-09-30 12.62 12.97 12.55 12.82 0.4M
2022-09-29 12.91 12.93 12.15 12.60 0.8M
2022-09-28 12.50 13.29 11.91 13.20 0.9M
2022-09-27 13.40 13.51 12.60 12.66 0.6M
2022-09-26 13.22 13.37 13.02 13.18 0.5M
2022-09-23 13.72 13.76 13.18 13.20 0.5M
2022-09-22 14.02 14.68 13.91 14.02 0.5M
2022-09-21 14.33 14.33 13.68 13.85 0.6M
2022-09-20 14.32 14.81 14.23 14.42 0.6M
2022-09-19 13.60 14.34 13.53 14.29 0.7M
2022-09-16 13.81 14.02 13.33 13.72 1.0M
2022-09-15 13.97 14.46 13.97 14.24 0.6M
2022-09-14 14.65 14.65 14.08 14.26 0.5M
2022-09-13 14.81 15.30 14.57 14.58 0.7M
2022-09-12 14.69 15.46 14.68 15.38 0.9M
2022-09-09 13.97 14.59 13.92 14.57 0.6M
2022-09-08 13.35 13.67 13.10 13.65 0.6M
2022-09-07 13.84 13.89 13.34 13.55 0.7M
2022-09-06 14.05 14.05 13.51 13.71 0.8M
2022-09-02 14.70 14.82 13.80 14.12 0.8M
2022-09-01 15.62 15.66 14.51 14.81 1.0M
2022-08-31 16.22 16.48 15.65 15.98 3.0M
2022-08-30 16.11 16.68 15.61 15.72 1.1M
2022-08-29 16.42 16.97 16.05 16.08 0.7M
2022-08-26 16.92 17.12 16.27 16.47 2.0M
2022-08-25 14.74 15.88 14.68 15.87 1.2M
2022-08-24 13.76 14.68 13.59 14.31 0.7M
2022-08-23 14.04 14.26 13.17 13.91 0.7M
2022-08-22 14.14 14.28 13.81 14.11 0.5M
2022-08-19 13.80 14.80 13.14 14.46 1.0M
2022-08-18 14.39 14.83 14.16 14.72 0.7M
2022-08-17 14.79 15.25 14.42 14.59 0.8M
2022-08-16 15.20 15.27 14.77 14.81 0.6M
2022-08-15 15.53 15.79 15.14 15.40 0.6M
2022-08-12 14.81 15.91 14.81 15.78 1.2M
2022-08-11 14.35 15.48 14.30 15.05 0.6M
2022-08-10 13.74 14.14 13.50 14.12 0.7M
2022-08-09 13.78 13.89 13.55 13.63 0.6M
2022-08-08 14.06 14.44 13.66 13.80 0.4M
2022-08-05 14.48 14.50 13.91 13.98 0.7M
2022-08-04 14.81 15.28 14.59 14.72 0.4M
2022-08-03 14.02 14.60 13.95 14.48 0.5M
2022-08-02 13.66 14.31 13.33 14.13 0.6M
2022-08-01 14.39 14.49 13.61 13.65 0.9M
2022-07-29 14.39 14.64 14.09 14.52 0.5M
2022-07-28 15.33 15.34 14.43 14.81 0.4M
2022-07-27 15.03 15.22 14.45 15.18 0.4M
2022-07-26 15.36 15.40 14.85 14.92 0.3M
2022-07-25 14.90 15.23 14.79 15.20 0.3M
2022-07-22 15.24 15.29 14.70 14.84 0.2M
2022-07-21 14.92 15.46 14.91 15.41 0.4M
2022-07-20 14.95 15.19 14.58 14.88 0.6M
2022-07-19 14.45 15.06 14.40 15.01 0.7M
2022-07-18 14.31 14.62 14.15 14.45 0.9M
2022-07-15 13.70 13.81 13.02 13.77 0.6M
2022-07-14 13.75 13.88 13.38 13.75 0.9M
2022-07-13 13.65 14.18 13.58 13.80 0.7M
2022-07-12 14.12 14.23 13.55 13.97 1.3M
2022-07-11 15.04 15.17 13.86 13.89 1.7M
2022-07-08 16.14 16.14 15.40 15.55 0.6M
2022-07-07 16.40 16.91 16.11 16.28 0.6M
2022-07-06 17.22 17.22 15.85 16.00 0.9M
2022-07-05 16.88 17.50 16.71 17.50 0.5M
2022-07-01 17.39 17.85 16.86 17.23 0.5M
2022-06-30 17.00 17.36 16.64 17.30 0.7M
2022-06-29 16.91 17.34 16.69 17.19 1.5M
2022-06-28 17.75 18.22 17.10 17.19 0.7M
2022-06-27 17.49 17.88 17.42 17.67 0.8M
2022-06-24 17.27 17.64 16.51 17.24 0.8M
2022-06-23 16.78 17.33 16.40 16.89 0.8M
2022-06-22 16.34 16.85 16.13 16.53 0.7M
2022-06-21 16.07 16.93 15.53 16.84 1.5M
2022-06-17 15.83 16.44 15.10 15.49 1.5M
2022-06-16 15.40 15.66 14.74 15.11 0.9M
2022-06-15 16.44 16.87 15.83 16.18 0.8M
2022-06-14 16.01 16.64 15.89 16.44 0.8M
2022-06-13 15.59 15.93 15.13 15.41 1.0M
2022-06-10 17.12 17.35 16.22 16.31 2.6M
2022-06-09 17.13 17.74 16.78 16.94 0.9M
2022-06-08 17.05 18.10 17.02 17.94 2.4M
2022-06-07 16.22 16.96 16.19 16.84 0.8M
2022-06-06 15.76 16.98 15.76 16.40 1.3M
2022-06-03 15.28 15.29 14.67 14.91 0.5M
2022-06-02 14.94 15.49 14.93 15.36 0.7M
2022-06-01 15.97 16.49 14.90 14.93 1.4M
2022-05-31 14.79 15.82 14.28 15.73 2.2M
2022-05-27 14.57 14.65 14.07 14.60 0.7M
2022-05-26 13.70 14.56 13.63 14.50 1.1M
2022-05-25 13.29 13.71 12.90 13.60 0.9M
2022-05-24 13.67 13.67 12.85 12.97 1.3M
2022-05-23 13.78 14.02 13.42 13.87 0.9M
2022-05-20 14.34 14.50 13.59 13.86 0.9M
2022-05-19 13.82 14.45 13.67 14.14 1.0M
2022-05-18 13.64 14.12 13.26 13.83 1.0M
2022-05-17 13.81 14.24 13.60 13.78 0.9M
2022-05-16 13.22 13.68 13.11 13.22 0.7M
2022-05-13 12.86 13.23 12.50 13.19 0.8M
2022-05-12 12.01 12.69 11.66 12.38 0.8M
2022-05-11 12.60 12.98 12.10 12.16 1.0M
2022-05-10 12.59 12.76 12.01 12.38 1.4M
2022-05-09 12.82 12.90 12.06 12.22 0.9M
2022-05-06 13.81 13.81 12.90 13.12 0.8M
2022-05-05 14.67 14.80 13.67 14.18 0.6M
2022-05-04 14.62 15.12 14.29 15.06 0.7M
2022-05-03 14.63 15.01 14.52 14.93 0.5M
2022-05-02 14.22 15.01 14.01 14.52 0.7M
2022-04-29 15.64 15.65 14.36 14.43 1.1M
2022-04-28 14.20 14.40 13.64 14.33 0.9M
2022-04-27 13.49 14.19 13.31 13.93 1.0M
2022-04-26 13.85 13.96 13.14 13.17 1.0M
2022-04-25 13.47 13.90 13.28 13.80 1.4M
2022-04-22 13.68 14.45 13.52 13.98 1.3M
2022-04-21 14.26 14.51 13.29 13.39 1.2M
2022-04-20 14.47 14.66 14.15 14.18 1.0M
2022-04-19 13.44 14.65 13.37 14.62 1.3M
2022-04-18 13.98 14.00 13.35 13.53 1.3M
2022-04-14 14.68 14.70 14.19 14.24 0.8M
2022-04-13 14.23 14.73 14.06 14.62 1.0M
2022-04-12 14.33 14.69 14.05 14.19 1.3M
2022-04-11 14.26 14.54 13.62 13.98 1.1M
2022-04-08 14.18 14.58 13.94 14.31 0.9M
2022-04-07 14.58 14.78 13.84 14.08 1.6M
2022-04-06 14.94 14.95 14.26 14.72 1.9M
2022-04-05 16.50 16.51 15.15 15.23 1.4M
2022-04-04 16.71 16.84 15.76 16.60 2.3M
2022-04-01 16.88 16.88 15.68 15.87 2.0M
2022-03-31 16.01 16.14 15.39 15.39 0.9M
2022-03-30 17.24 17.27 15.95 16.06 1.4M
2022-03-29 16.70 17.25 16.48 17.25 2.7M
2022-03-28 16.48 16.88 15.96 16.12 0.9M
2022-03-25 16.61 16.78 15.58 15.88 1.5M
2022-03-24 17.35 17.60 16.28 17.30 4.0M
2022-03-23 17.04 18.11 16.76 17.30 2.9M
2022-03-22 17.50 17.91 16.87 17.01 2.2M
2022-03-21 16.96 17.36 16.27 16.51 1.3M
2022-03-18 15.50 17.73 15.50 17.56 2.9M
2022-03-17 16.49 16.74 15.23 15.50 2.0M
2022-03-16 13.97 17.29 13.87 17.23 7.6M
2022-03-15 11.35 12.78 11.15 11.99 3.8M
2022-03-14 12.27 12.81 11.33 11.77 5.7M
2022-03-11 16.81 16.85 13.18 13.23 6.2M
2022-03-10 17.45 17.54 15.67 15.96 2.6M
2022-03-09 17.37 18.24 17.37 18.14 0.9M
2022-03-08 16.86 17.28 16.40 16.84 1.1M
2022-03-07 16.68 17.25 16.56 16.86 1.5M
2022-03-04 18.36 18.49 16.72 16.82 2.0M
2022-03-03 19.50 19.50 18.41 18.60 1.6M
2022-03-02 19.12 19.36 18.23 19.20 1.5M
2022-03-01 18.75 19.57 18.75 19.19 1.8M
2022-02-28 19.40 19.83 18.68 18.75 2.0M
2022-02-25 20.02 20.09 19.29 19.96 0.9M
2022-02-24 18.16 19.83 18.00 19.80 1.9M
2022-02-23 19.58 20.23 19.03 19.14 0.7M
2022-02-22 19.45 19.98 19.12 19.19 1.2M
2022-02-18 20.34 20.74 19.90 20.05 0.8M
2022-02-17 21.00 21.60 20.65 20.72 0.7M
2022-02-16 21.53 21.53 20.74 21.16 0.6M
2022-02-15 21.04 21.86 21.04 21.80 0.5M
2022-02-14 20.74 21.15 20.42 20.64 0.9M
2022-02-11 21.31 22.21 20.80 21.08 0.9M
2022-02-10 20.49 22.08 20.40 21.16 0.9M
2022-02-09 20.50 21.22 20.38 21.00 0.6M
2022-02-08 18.94 20.39 18.84 20.32 0.8M
2022-02-07 19.34 19.91 19.02 19.10 0.8M
2022-02-04 18.91 19.62 18.64 19.26 0.5M
2022-02-03 19.16 19.54 18.57 18.70 0.5M
2022-02-02 20.48 20.48 19.13 19.35 0.7M
2022-02-01 19.79 20.45 19.38 20.34 0.8M
2022-01-31 18.55 19.85 18.46 19.79 1.2M
2022-01-28 18.27 18.31 17.33 17.98 1.3M
2022-01-27 19.51 19.51 18.10 18.18 1.6M
2022-01-26 20.11 20.16 19.25 19.39 1.3M
2022-01-25 19.31 19.98 19.02 19.58 1.0M
2022-01-24 19.80 19.91 18.00 19.84 2.9M
2022-01-21 21.34 22.01 20.22 20.26 1.6M
2022-01-20 21.57 22.98 21.30 21.86 2.4M
2022-01-19 20.35 20.77 20.17 20.41 1.1M
2022-01-18 19.68 20.67 19.40 20.11 1.2M
2022-01-14 19.28 20.08 19.28 19.94 1.1M
2022-01-13 20.32 20.51 19.42 19.55 2.5M
2022-01-12 19.53 20.75 19.29 20.68 3.1M
2022-01-11 20.10 20.67 18.28 18.45 4.3M
2022-01-10 20.44 20.55 19.27 20.06 1.1M
2022-01-07 21.30 21.98 20.07 20.16 1.6M
2022-01-06 19.81 21.56 19.80 20.99 1.3M
2022-01-05 20.37 20.81 19.59 19.82 1.5M
2022-01-04 22.36 22.46 20.23 20.55 1.8M
2022-01-03 23.23 23.23 21.97 22.54 0.7M