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
2023-12-29 15.77 16.02 15.60 15.82 0.6M
2023-12-28 15.38 16.02 15.30 15.73 0.9M
2023-12-27 14.90 15.18 14.81 15.12 0.5M
2023-12-26 15.04 15.25 14.59 14.85 0.3M
2023-12-22 14.57 15.18 14.42 15.00 0.6M
2023-12-21 14.44 14.85 14.33 14.85 0.7M
2023-12-20 14.35 14.49 13.99 14.00 0.7M
2023-12-19 14.38 14.74 14.22 14.57 0.7M
2023-12-18 15.04 15.04 14.40 14.41 0.5M
2023-12-15 14.89 15.04 14.57 14.83 0.9M
2023-12-14 14.68 15.00 14.63 14.71 0.6M
2023-12-13 14.29 14.54 13.91 14.53 0.7M
2023-12-12 14.58 14.62 14.14 14.37 0.7M
2023-12-11 14.62 14.83 14.41 14.68 0.7M
2023-12-08 14.61 15.02 14.51 14.77 0.6M
2023-12-07 14.76 14.86 14.54 14.79 0.6M
2023-12-06 14.82 15.00 14.69 14.73 1.8M
2023-12-05 14.51 14.78 14.28 14.64 0.5M
2023-12-04 15.03 15.12 14.56 14.87 0.7M
2023-12-01 15.28 15.49 14.80 15.27 0.5M
2023-11-30 15.62 15.69 15.06 15.52 1.7M
2023-11-29 15.56 15.79 15.50 15.60 0.9M
2023-11-28 15.64 15.97 15.58 15.79 1.2M
2023-11-27 15.89 16.02 15.66 15.70 1.6M
2023-11-24 15.82 16.05 15.74 16.05 0.3M
2023-11-22 16.50 16.55 15.81 16.07 0.9M
2023-11-21 16.74 16.80 16.16 16.53 1.9M
2023-11-20 17.03 17.37 16.43 16.96 0.6M
2023-11-17 16.46 17.88 15.92 16.87 1.3M
2023-11-16 15.72 15.90 15.19 15.49 0.7M
2023-11-15 16.16 16.90 16.05 16.43 0.9M
2023-11-14 15.74 15.93 15.40 15.82 0.5M
2023-11-13 15.43 15.68 15.22 15.48 0.4M
2023-11-10 15.12 15.41 14.84 15.36 0.3M
2023-11-09 15.38 15.50 15.03 15.03 0.3M
2023-11-08 15.57 15.83 15.39 15.43 0.5M
2023-11-07 15.77 15.80 15.50 15.70 0.7M
2023-11-06 16.15 16.24 15.88 16.00 0.3M
2023-11-03 15.50 16.23 15.45 15.94 0.4M
2023-11-02 14.89 15.22 14.83 15.14 0.7M
2023-11-01 14.64 15.09 14.58 14.67 0.8M
2023-10-31 14.63 14.86 14.14 14.79 1.0M
2023-10-30 15.35 15.43 14.70 14.80 0.8M
2023-10-27 15.00 15.25 14.96 15.08 0.4M
2023-10-26 14.68 15.08 14.67 14.83 0.7M
2023-10-25 15.00 15.13 14.59 14.66 0.9M
2023-10-24 14.46 15.49 14.46 15.27 0.9M
2023-10-23 13.90 14.74 13.73 14.46 0.7M
2023-10-20 14.12 14.14 13.68 13.91 0.6M
2023-10-19 14.72 14.89 14.19 14.24 0.8M
2023-10-18 15.47 15.86 14.80 14.87 0.7M
2023-10-17 15.56 15.95 15.37 15.59 0.5M
2023-10-16 16.25 16.42 15.77 15.82 0.5M
2023-10-13 16.31 16.54 16.31 16.42 0.4M
2023-10-12 16.91 16.91 16.40 16.50 0.4M
2023-10-11 17.12 17.61 16.64 16.79 0.9M
2023-10-10 16.29 17.20 16.29 17.06 1.0M
2023-10-09 15.56 16.14 15.45 16.13 0.6M
2023-10-06 14.97 15.92 14.94 15.68 0.7M
2023-10-05 14.75 14.99 14.64 14.93 0.5M
2023-10-04 15.14 15.17 14.61 14.65 0.6M
2023-10-03 15.12 15.31 15.00 15.11 0.5M
2023-10-02 15.40 15.68 15.34 15.56 0.6M
2023-09-29 15.37 15.61 15.10 15.36 0.6M
2023-09-28 14.94 15.22 14.94 15.07 0.7M
2023-09-27 15.14 15.25 14.85 15.07 0.5M
2023-09-26 15.28 15.39 15.04 15.08 0.9M
2023-09-25 15.00 15.68 15.00 15.59 0.6M
2023-09-22 15.30 15.59 15.11 15.42 0.6M
2023-09-21 14.51 14.92 14.49 14.78 0.5M
2023-09-20 15.32 15.60 15.19 15.19 0.7M
2023-09-19 15.00 15.75 15.00 15.27 0.7M
2023-09-18 15.50 15.51 14.91 14.97 0.7M
2023-09-15 15.97 16.21 15.64 15.65 0.6M
2023-09-14 15.95 16.15 15.72 16.11 0.6M
2023-09-13 15.48 15.78 15.46 15.69 0.6M
2023-09-12 15.59 16.10 15.52 15.70 1.1M
2023-09-11 16.00 16.22 15.47 15.76 0.6M
2023-09-08 15.94 15.98 15.30 15.59 0.8M
2023-09-07 16.50 16.51 15.72 15.90 1.2M
2023-09-06 17.24 17.61 16.96 16.97 0.8M
2023-09-05 17.49 17.67 17.16 17.25 0.5M
2023-09-01 17.26 17.97 17.26 17.70 0.7M
2023-08-31 17.01 17.34 16.90 17.00 0.7M
2023-08-30 16.96 17.30 16.96 17.17 0.5M
2023-08-29 16.71 17.28 16.54 17.25 0.5M
2023-08-28 15.83 16.54 15.83 16.41 0.8M
2023-08-25 16.00 16.00 15.50 15.80 0.6M
2023-08-24 15.64 16.15 15.60 16.09 1.1M
2023-08-23 15.74 15.84 15.41 15.54 0.9M
2023-08-22 16.15 16.42 15.53 15.65 0.9M
2023-08-21 15.82 16.04 15.49 15.93 0.8M
2023-08-18 15.67 16.11 15.66 15.96 0.9M
2023-08-17 16.30 16.55 16.10 16.25 0.5M
2023-08-16 16.01 16.15 15.77 15.93 0.9M
2023-08-15 16.35 16.45 15.92 16.21 0.8M
2023-08-14 16.47 16.58 16.05 16.41 2.0M
2023-08-11 17.48 17.49 16.52 16.70 1.4M
2023-08-10 18.22 18.80 17.92 18.00 0.5M
2023-08-09 18.00 18.04 17.71 18.01 0.8M
2023-08-08 17.29 17.73 17.09 17.65 1.3M
2023-08-07 18.22 18.29 17.39 17.63 1.0M
2023-08-04 18.01 18.63 18.01 18.10 0.7M
2023-08-03 17.95 18.62 17.93 18.12 0.6M
2023-08-02 18.35 18.40 17.61 17.66 0.8M
2023-08-01 19.49 19.60 18.67 18.68 0.7M
2023-07-31 19.56 20.17 19.55 19.96 1.0M
2023-07-28 19.75 20.40 19.39 19.60 1.8M
2023-07-27 19.32 19.43 18.72 18.81 0.7M
2023-07-26 19.05 19.69 19.05 19.32 0.7M
2023-07-25 19.40 19.85 18.93 19.06 1.0M
2023-07-24 18.30 19.59 18.29 19.08 0.8M
2023-07-21 18.49 18.59 18.28 18.34 0.6M
2023-07-20 18.00 18.67 17.88 18.43 0.4M
2023-07-19 18.40 18.99 18.16 18.18 0.5M
2023-07-18 18.53 18.63 17.93 18.19 1.0M
2023-07-17 18.67 19.03 18.30 18.79 0.9M
2023-07-14 19.16 19.29 18.79 18.92 0.6M
2023-07-13 18.99 19.44 18.93 19.43 0.8M
2023-07-12 18.89 19.18 18.69 18.80 1.0M
2023-07-11 18.66 18.76 18.12 18.42 0.6M
2023-07-10 18.14 18.78 18.01 18.63 0.9M
2023-07-07 17.13 18.46 17.13 18.22 1.1M
2023-07-06 17.78 17.78 16.82 17.18 1.1M
2023-07-05 17.74 18.21 17.69 17.96 0.8M
2023-07-03 17.69 18.16 17.61 18.00 0.5M
2023-06-30 17.31 17.76 17.09 17.28 0.5M
2023-06-29 17.04 17.34 16.89 17.26 0.8M
2023-06-28 17.61 17.70 16.94 17.43 1.4M
2023-06-27 15.89 17.90 15.69 17.71 2.8M
2023-06-26 16.28 16.59 15.62 15.63 0.6M
2023-06-23 15.98 16.46 15.64 16.30 0.7M
2023-06-22 15.56 16.62 15.46 16.16 1.2M
2023-06-21 15.61 16.02 15.41 15.68 0.8M
2023-06-20 16.06 16.09 15.24 15.65 1.0M
2023-06-16 16.80 16.92 15.81 16.13 0.8M
2023-06-15 16.67 16.86 16.18 16.35 0.6M
2023-06-14 15.86 16.58 15.86 16.39 0.7M
2023-06-13 16.26 16.49 15.71 15.86 0.6M
2023-06-12 16.19 16.69 15.75 15.78 0.6M
2023-06-09 15.85 16.56 15.78 16.25 2.4M
2023-06-08 16.04 16.20 15.78 15.79 0.4M
2023-06-07 15.70 16.35 15.58 15.86 1.3M
2023-06-06 14.40 16.00 14.40 15.94 1.3M
2023-06-05 14.82 14.96 14.25 14.40 0.8M
2023-06-02 15.24 15.49 14.95 14.97 0.9M
2023-06-01 13.79 14.77 13.67 14.66 0.9M
2023-05-31 13.42 13.75 13.12 13.75 2.0M
2023-05-30 13.85 14.03 13.31 13.52 1.3M
2023-05-26 14.08 14.27 13.76 13.77 1.0M
2023-05-25 14.23 14.23 13.70 14.00 1.3M
2023-05-24 14.75 15.06 14.21 14.24 1.3M
2023-05-23 14.81 15.12 14.67 14.71 1.1M
2023-05-22 15.09 15.48 14.88 14.89 0.9M
2023-05-19 15.85 15.85 14.41 15.03 1.6M
2023-05-18 17.32 17.36 15.97 16.06 0.8M
2023-05-17 17.20 17.32 16.86 17.32 0.5M
2023-05-16 17.52 17.74 17.11 17.38 0.4M
2023-05-15 17.65 18.19 17.26 18.06 0.9M
2023-05-12 17.48 17.62 17.01 17.36 1.1M
2023-05-11 16.82 17.55 16.68 17.55 1.0M
2023-05-10 17.01 17.20 16.50 16.76 1.4M
2023-05-09 17.25 17.49 16.99 17.11 1.4M
2023-05-08 18.28 18.28 17.72 17.78 0.8M
2023-05-05 18.08 18.31 17.60 18.20 0.8M
2023-05-04 17.41 18.05 16.94 17.78 0.7M
2023-05-03 16.88 17.23 16.55 16.95 0.8M
2023-05-02 17.89 18.07 16.75 16.76 1.4M
2023-05-01 17.69 18.36 17.68 17.99 0.7M
2023-04-28 17.38 18.00 17.38 17.64 0.5M
2023-04-27 16.78 17.64 16.24 17.50 0.5M
2023-04-26 16.80 16.83 16.36 16.59 0.5M
2023-04-25 16.80 16.90 16.17 16.24 0.6M
2023-04-24 17.47 17.50 16.78 16.97 1.1M
2023-04-21 18.00 18.02 17.24 17.47 0.9M
2023-04-20 18.24 18.55 17.96 18.23 0.4M
2023-04-19 18.03 18.30 17.90 18.05 0.4M
2023-04-18 19.10 19.15 18.30 18.36 0.6M
2023-04-17 19.10 19.19 18.93 19.06 0.5M
2023-04-14 19.13 19.29 18.61 18.81 0.4M
2023-04-13 19.10 19.49 18.95 19.12 0.4M
2023-04-12 19.40 19.66 18.48 18.67 0.9M
2023-04-11 19.18 19.77 19.11 19.61 0.5M
2023-04-10 18.85 19.10 18.67 19.05 0.9M
2023-04-06 18.79 19.05 18.67 18.95 0.4M
2023-04-05 19.36 19.40 18.68 18.76 0.4M
2023-04-04 19.45 19.66 19.01 19.39 0.3M
2023-04-03 19.57 20.16 19.57 19.70 0.6M
2023-03-31 19.68 19.89 19.40 19.40 0.6M
2023-03-30 19.49 19.87 19.09 19.72 1.0M
2023-03-29 18.50 19.35 18.50 19.29 0.7M
2023-03-28 19.09 19.19 18.22 18.50 1.0M
2023-03-27 17.80 18.31 17.80 18.20 0.6M
2023-03-24 18.00 18.43 17.87 18.09 0.4M
2023-03-23 18.37 18.98 18.07 18.34 0.8M
2023-03-22 18.31 18.41 17.73 17.79 0.5M
2023-03-21 18.55 18.55 17.55 17.92 0.7M
2023-03-20 16.88 17.77 16.68 17.53 1.2M
2023-03-17 17.30 17.50 16.55 16.88 2.2M
2023-03-16 16.23 16.81 15.80 16.78 0.8M
2023-03-15 16.72 16.81 16.40 16.57 1.0M
2023-03-14 17.01 17.84 16.65 17.26 1.9M
2023-03-13 17.30 17.92 16.55 17.10 1.6M
2023-03-10 17.61 18.51 17.11 17.47 2.1M
2023-03-09 19.02 19.18 17.99 18.01 2.0M
2023-03-08 19.16 19.66 19.16 19.59 0.9M
2023-03-07 20.21 20.21 19.02 19.33 1.3M
2023-03-06 21.70 21.78 20.70 20.70 0.7M
2023-03-03 21.79 22.21 21.73 21.98 1.4M
2023-03-02 21.68 22.09 21.40 22.00 1.2M
2023-03-01 21.61 21.92 21.31 21.91 0.9M
2023-02-28 20.60 21.19 20.34 20.36 2.0M
2023-02-27 21.27 21.27 20.49 20.62 0.7M
2023-02-24 20.37 20.86 20.30 20.75 0.9M
2023-02-23 21.00 21.61 20.68 21.01 1.1M
2023-02-22 20.42 21.19 20.40 20.59 1.1M
2023-02-21 20.67 20.80 20.13 20.26 1.1M
2023-02-17 21.15 21.39 20.68 20.96 1.4M
2023-02-16 21.80 22.18 21.51 21.67 0.9M
2023-02-15 21.20 22.10 21.15 22.00 0.9M
2023-02-14 21.35 22.02 21.35 21.68 0.9M
2023-02-13 21.65 22.20 21.40 21.94 1.2M
2023-02-10 21.25 21.70 21.04 21.14 0.7M
2023-02-09 22.79 22.79 21.82 21.98 0.8M
2023-02-08 22.01 22.40 21.80 21.95 0.7M
2023-02-07 22.22 22.71 21.87 22.38 0.6M
2023-02-06 21.30 22.48 21.03 22.00 1.2M
2023-02-03 22.88 23.28 22.03 22.13 1.6M
2023-02-02 25.29 25.49 23.30 23.49 1.6M
2023-02-01 24.52 25.28 24.41 25.00 1.2M
2023-01-31 23.89 24.60 23.89 24.13 1.7M
2023-01-30 23.36 24.32 22.74 24.14 1.5M
2023-01-27 23.54 24.67 23.14 24.63 1.4M
2023-01-26 23.50 23.69 22.91 23.55 1.3M
2023-01-25 22.09 23.05 22.08 23.03 0.5M
2023-01-24 22.00 22.42 21.93 22.38 0.6M
2023-01-23 22.70 22.99 22.03 22.37 0.7M
2023-01-20 22.20 22.70 21.76 22.48 2.1M
2023-01-19 22.16 22.30 21.34 21.60 1.4M
2023-01-18 22.61 22.80 21.71 21.84 1.3M
2023-01-17 22.59 22.80 22.01 22.50 0.9M
2023-01-13 22.43 23.37 22.30 22.94 1.9M
2023-01-12 22.69 22.72 21.73 22.04 1.2M
2023-01-11 22.71 23.17 22.64 22.99 1.2M
2023-01-10 23.73 23.76 22.70 22.98 2.1M
2023-01-09 24.00 24.48 23.23 23.49 2.8M
2023-01-06 23.05 23.12 22.56 23.00 1.5M
2023-01-05 22.73 23.32 22.42 23.05 1.6M
2023-01-04 21.95 23.37 21.75 23.31 2.0M
2023-01-03 20.52 21.34 20.44 20.90 1.4M