Qifu Technology Inc DRC

QFIN
🏛️ 美国 →
29.75
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 30.02 30.03 29.11 29.75 1.3M
2025-09-26 30.50 30.76 29.32 29.75 1.8M
2025-09-25 31.30 31.65 30.32 30.52 2.1M
2025-09-24 32.05 32.28 31.11 31.17 2.1M
2025-09-23 30.73 32.69 30.73 31.50 2.7M
2025-09-22 30.08 31.35 29.85 30.71 1.9M
2025-09-19 30.39 30.43 29.41 30.33 2.2M
2025-09-18 30.75 30.92 30.05 30.34 2.2M
2025-09-17 29.17 31.05 28.95 30.76 4.3M
2025-09-16 28.85 29.24 28.55 28.84 1.3M
2025-09-15 28.41 28.87 28.10 28.77 0.8M
2025-09-12 28.83 28.98 28.28 28.36 1.1M
2025-09-11 28.10 28.91 28.04 28.78 1.4M
2025-09-10 28.49 28.56 27.78 28.14 1.6M
2025-09-09 28.40 29.24 28.16 28.37 1.8M
2025-09-08 28.37 28.48 27.64 28.11 1.3M
2025-09-05 29.34 29.51 28.67 28.77 1.6M
2025-09-04 29.00 29.12 28.65 28.90 1.2M
2025-09-03 29.65 29.95 29.05 29.15 1.0M
2025-09-02 29.11 29.66 29.05 29.61 1.4M
2025-08-29 29.16 29.99 29.03 29.12 1.4M
2025-08-28 30.11 30.32 28.96 29.01 2.4M
2025-08-27 30.00 30.16 29.52 29.71 1.3M
2025-08-26 31.14 31.19 30.16 30.39 2.1M
2025-08-25 31.55 32.45 31.06 31.07 1.3M
2025-08-22 30.78 31.81 30.78 31.45 1.6M
2025-08-21 29.61 31.04 29.55 30.67 1.4M
2025-08-20 29.11 29.71 28.46 29.68 3.2M
2025-08-19 30.20 30.60 29.10 29.15 5.0M
2025-08-18 31.84 31.93 29.65 29.90 4.3M
2025-08-15 31.50 32.49 30.56 31.95 2.5M
2025-08-14 34.49 34.54 33.22 33.30 1.9M
2025-08-13 34.90 34.95 34.10 34.86 1.4M
2025-08-12 33.50 34.58 33.40 34.11 2.0M
2025-08-11 33.30 33.50 32.26 32.37 1.1M
2025-08-08 33.60 33.80 32.47 33.39 1.1M
2025-08-07 33.55 34.17 33.24 33.60 1.9M
2025-08-06 33.21 33.69 32.62 33.36 1.3M
2025-08-05 33.37 33.68 32.61 33.05 2.6M
2025-08-04 34.00 34.26 32.41 33.28 2.8M
2025-08-01 33.72 33.82 32.85 33.65 2.7M
2025-07-31 34.25 34.49 33.27 34.33 2.4M
2025-07-30 35.11 35.35 34.25 34.31 1.6M
2025-07-29 35.38 36.09 34.93 35.04 1.9M
2025-07-28 35.00 35.37 34.15 35.04 2.4M
2025-07-25 36.27 36.37 34.58 35.17 2.7M
2025-07-24 39.96 39.96 36.06 36.11 6.3M
2025-07-23 40.47 40.81 39.80 39.93 1.7M
2025-07-22 41.32 41.54 39.77 40.50 4.0M
2025-07-21 42.23 42.77 41.31 41.98 1.9M
2025-07-18 42.28 43.20 41.82 42.28 2.3M
2025-07-17 41.17 42.14 41.12 42.00 1.9M
2025-07-16 42.08 42.11 41.19 41.37 1.6M
2025-07-15 42.69 43.05 41.75 42.43 1.7M
2025-07-14 43.40 43.57 42.39 42.50 0.9M
2025-07-11 42.65 43.46 42.25 43.09 0.8M
2025-07-10 44.10 44.21 42.02 42.83 1.7M
2025-07-09 44.40 44.58 43.31 43.68 1.0M
2025-07-08 43.92 45.05 43.91 44.40 1.5M
2025-07-07 43.63 44.12 43.09 43.47 1.8M
2025-07-03 43.00 43.64 42.14 43.11 1.3M
2025-07-02 43.49 43.49 42.33 42.74 1.2M
2025-07-01 43.16 44.21 42.71 42.99 0.7M
2025-06-30 44.26 44.26 42.38 43.36 1.5M
2025-06-27 44.69 44.84 44.14 44.53 0.6M
2025-06-26 45.32 45.57 44.53 44.79 0.7M
2025-06-25 45.87 46.18 44.96 45.20 1.1M
2025-06-24 43.50 45.90 43.19 45.80 2.0M
2025-06-23 42.93 43.61 42.58 43.18 0.7M
2025-06-20 43.73 43.75 42.38 42.81 1.0M
2025-06-18 42.46 43.59 42.02 43.06 0.8M
2025-06-17 42.69 43.22 42.34 42.69 0.8M
2025-06-16 42.60 43.20 41.50 42.66 1.8M
2025-06-13 41.20 42.10 41.10 41.69 2.0M
2025-06-12 41.00 42.03 40.81 42.00 1.3M
2025-06-11 42.27 42.82 41.52 41.65 1.3M
2025-06-10 42.20 42.87 41.79 41.90 0.9M
2025-06-09 42.32 43.01 42.06 42.69 0.7M
2025-06-06 43.30 43.30 41.80 42.30 1.1M
2025-06-05 42.73 43.38 42.16 42.97 1.0M
2025-06-04 41.33 42.88 41.06 42.43 1.3M
2025-06-03 41.14 41.30 40.06 40.71 1.1M
2025-06-02 40.98 41.19 40.05 40.94 0.7M
2025-05-30 42.05 42.28 40.46 41.10 2.8M
2025-05-29 43.20 43.21 41.97 42.44 0.7M
2025-05-28 43.00 43.17 42.42 42.67 1.5M
2025-05-27 42.52 43.01 41.79 42.55 1.2M
2025-05-23 42.19 42.78 42.15 42.52 0.6M
2025-05-22 42.15 43.78 41.89 42.96 1.7M
2025-05-21 43.49 43.96 42.38 42.51 1.2M
2025-05-20 42.53 43.95 41.70 43.49 4.4M
2025-05-19 43.75 44.58 42.73 43.95 1.9M
2025-05-16 44.17 45.08 43.97 44.27 1.4M
2025-05-15 44.68 44.86 43.32 44.21 1.2M
2025-05-14 47.00 47.00 44.65 45.08 2.6M
2025-05-13 44.97 46.88 44.76 46.05 1.3M
2025-05-12 44.95 46.20 44.48 45.45 1.5M
2025-05-09 43.01 43.91 41.93 42.56 0.8M
2025-05-08 43.44 43.47 42.01 43.00 0.7M
2025-05-07 44.20 44.20 42.19 42.64 1.5M
2025-05-06 42.78 44.28 42.39 43.98 1.7M
2025-05-05 42.12 43.21 41.63 42.78 1.0M
2025-05-02 41.98 43.44 41.35 43.02 1.2M
2025-05-01 41.04 42.06 40.35 40.37 0.7M
2025-04-30 40.01 41.14 39.66 41.03 1.1M
2025-04-29 40.50 40.91 40.00 40.54 1.0M
2025-04-28 40.04 40.81 39.90 40.49 1.6M
2025-04-25 40.87 41.69 39.95 40.93 1.5M
2025-04-24 39.00 41.40 38.76 41.12 1.5M
2025-04-23 38.10 39.79 38.05 39.22 1.9M
2025-04-22 35.90 38.35 35.79 37.93 2.5M
2025-04-21 35.54 36.09 34.92 35.49 1.4M
2025-04-17 37.60 38.26 35.28 35.33 1.4M
2025-04-16 38.06 38.32 36.29 36.54 3.6M
2025-04-15 38.60 39.29 38.48 38.77 2.9M
2025-04-14 38.50 40.99 38.50 38.63 4.6M
2025-04-11 37.54 37.55 34.84 36.37 3.9M
2025-04-10 37.87 38.70 36.50 36.73 3.6M
2025-04-09 35.09 37.75 34.00 36.79 3.8M
2025-04-08 38.70 39.69 35.22 35.86 3.1M
2025-04-07 35.76 39.43 35.15 36.08 3.2M
2025-04-04 40.41 40.51 36.82 38.25 3.2M
2025-04-03 44.04 44.45 43.17 43.48 1.9M
2025-04-02 44.62 46.13 44.16 45.87 1.6M
2025-04-01 44.87 45.62 44.28 44.29 1.2M
2025-03-31 44.43 45.40 43.80 44.91 1.4M
2025-03-28 47.05 47.66 44.80 45.43 1.6M
2025-03-27 46.37 48.94 46.03 48.12 3.9M
2025-03-26 44.23 47.61 44.05 46.37 8.5M
2025-03-25 43.61 46.02 43.60 44.23 5.8M
2025-03-24 44.89 45.18 43.36 44.45 1.6M
2025-03-21 45.88 45.88 43.30 44.89 2.0M
2025-03-20 45.98 46.49 45.10 46.02 1.9M
2025-03-19 47.55 48.81 45.87 47.66 1.9M
2025-03-18 47.65 48.07 46.10 46.69 1.8M
2025-03-17 45.85 48.50 43.74 47.13 4.2M
2025-03-14 43.12 43.78 42.02 43.19 1.8M
2025-03-13 40.20 40.42 39.29 39.97 1.5M
2025-03-12 40.74 41.54 39.11 40.43 1.2M
2025-03-11 39.00 41.40 38.99 40.75 1.2M
2025-03-10 39.19 39.86 37.68 38.42 1.7M
2025-03-07 41.09 41.79 39.78 40.52 1.3M
2025-03-06 42.95 43.98 41.11 41.37 1.1M
2025-03-05 41.00 43.49 40.99 43.42 1.5M
2025-03-04 38.88 40.22 38.30 39.68 1.0M
2025-03-03 40.65 41.07 39.08 39.18 1.1M
2025-02-28 39.93 40.48 39.42 40.08 1.9M
2025-02-27 42.04 42.49 41.02 41.40 0.9M
2025-02-26 41.50 42.50 40.81 42.04 1.3M
2025-02-25 40.50 41.05 39.78 40.14 1.3M
2025-02-24 41.82 41.97 39.25 40.45 2.0M
2025-02-21 43.01 43.27 41.30 41.94 1.4M
2025-02-20 45.28 45.90 41.85 42.42 1.5M
2025-02-19 45.25 45.25 43.27 44.04 1.5M
2025-02-18 45.00 45.45 43.32 45.29 1.8M
2025-02-14 45.00 46.25 43.76 44.26 1.9M
2025-02-13 42.82 44.46 42.36 44.01 2.4M
2025-02-12 41.23 43.20 40.52 43.00 1.3M
2025-02-11 42.95 43.00 41.09 41.17 1.7M
2025-02-10 43.25 43.83 42.63 43.33 1.5M
2025-02-07 43.20 44.00 42.27 42.98 1.2M
2025-02-06 40.99 42.52 40.40 42.49 1.2M
2025-02-05 40.85 41.07 39.56 40.10 1.0M
2025-02-04 40.71 41.55 40.40 40.98 0.9M
2025-02-03 38.94 41.02 38.23 39.95 1.1M
2025-01-31 42.21 42.38 39.52 39.90 1.0M
2025-01-30 41.44 43.20 41.32 42.19 1.1M
2025-01-29 41.60 41.99 40.56 40.96 0.8M
2025-01-28 41.30 41.57 39.74 41.54 0.9M
2025-01-27 39.27 41.30 39.02 40.96 1.7M
2025-01-24 38.99 40.14 38.23 39.93 1.2M
2025-01-23 39.50 39.66 37.66 37.99 0.9M
2025-01-22 38.98 39.82 38.74 39.48 0.8M
2025-01-21 38.42 39.04 38.04 38.98 1.4M
2025-01-17 37.20 38.50 37.00 38.37 1.5M
2025-01-16 36.60 37.23 36.60 37.04 1.2M
2025-01-15 36.82 37.38 36.53 36.58 0.8M
2025-01-14 36.98 37.21 36.45 36.65 0.9M
2025-01-13 36.00 36.25 35.34 36.09 0.9M
2025-01-10 37.22 37.81 36.01 36.09 0.8M
2025-01-08 36.50 37.56 36.17 37.51 0.8M
2025-01-07 36.47 37.00 36.24 36.83 0.8M
2025-01-06 39.07 39.54 36.43 36.52 1.1M
2025-01-03 39.00 39.35 38.27 38.67 0.7M
2025-01-02 38.27 38.81 37.88 38.69 0.6M