Qfin Holdings DRC (QFIN)

QFIN
🏛️ Estados Unidos →
29.75
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 38.09 38.83 37.80 38.38 0.8M
2024-12-30 38.00 38.18 37.39 37.72 1.1M
2024-12-27 38.14 38.53 37.84 38.18 0.7M
2024-12-26 37.98 38.32 37.66 38.24 0.4M
2024-12-24 38.39 38.63 37.81 38.00 0.3M
2024-12-23 38.60 38.90 37.79 38.20 0.7M
2024-12-20 37.66 39.40 37.18 38.25 1.8M
2024-12-19 38.26 38.73 37.85 37.91 1.5M
2024-12-18 39.37 39.68 37.47 37.66 1.4M
2024-12-17 38.93 40.23 38.66 39.79 2.3M
2024-12-16 39.00 40.06 37.98 38.30 2.2M
2024-12-13 38.19 38.86 37.85 38.85 1.6M
2024-12-12 38.17 38.37 37.55 37.59 0.9M
2024-12-11 38.00 38.49 37.85 38.18 1.4M
2024-12-10 37.59 38.81 37.50 38.07 1.4M
2024-12-09 38.80 40.31 38.75 38.94 2.8M
2024-12-06 36.74 37.46 36.50 36.83 0.9M
2024-12-05 36.50 36.54 35.59 36.04 1.6M
2024-12-04 36.05 36.53 35.26 36.44 2.3M
2024-12-03 36.10 36.88 35.85 35.97 1.5M
2024-12-02 38.00 38.00 35.91 36.18 2.1M
2024-11-29 37.50 38.69 37.02 38.11 1.0M
2024-11-27 36.20 37.96 36.19 37.88 1.6M
2024-11-26 33.70 35.80 33.00 35.68 2.0M
2024-11-25 34.09 34.53 33.66 33.85 2.3M
2024-11-22 34.59 34.90 33.64 34.53 2.1M
2024-11-21 35.25 35.35 34.80 35.21 1.3M
2024-11-20 34.19 35.44 33.55 35.25 2.0M
2024-11-19 32.00 32.66 31.72 32.37 0.8M
2024-11-18 30.99 32.47 30.79 32.27 1.9M
2024-11-15 29.61 30.97 29.35 30.74 1.2M
2024-11-14 29.76 29.99 29.15 29.37 1.5M
2024-11-13 31.19 31.19 30.31 30.36 1.2M
2024-11-12 31.76 31.82 30.67 30.69 1.4M
2024-11-11 32.40 32.65 31.77 32.59 1.0M
2024-11-08 31.86 31.92 30.61 31.20 1.9M
2024-11-07 33.20 33.53 32.61 33.08 0.9M
2024-11-06 32.45 32.74 31.82 32.35 0.9M
2024-11-05 33.90 34.14 33.41 33.64 0.6M
2024-11-04 32.72 33.40 32.62 32.94 0.7M
2024-11-01 33.01 33.41 32.45 32.58 1.0M
2024-10-31 33.47 33.50 32.54 32.81 1.0M
2024-10-30 33.53 33.93 32.28 33.64 1.0M
2024-10-29 35.00 35.23 34.07 34.12 1.2M
2024-10-28 34.61 34.98 34.14 34.98 0.8M
2024-10-25 33.30 35.02 33.30 34.82 2.2M
2024-10-24 33.93 34.16 33.05 33.46 0.9M
2024-10-23 34.59 34.86 33.72 33.85 2.3M
2024-10-22 33.80 34.59 33.42 34.31 2.6M
2024-10-21 32.90 33.61 32.45 33.30 1.2M
2024-10-18 33.30 34.92 32.78 33.37 1.6M
2024-10-17 32.38 32.42 31.61 32.03 0.7M
2024-10-16 31.84 32.90 31.40 32.50 0.9M
2024-10-15 32.33 32.73 30.84 31.30 1.4M
2024-10-14 32.95 33.48 32.56 32.97 1.2M
2024-10-11 32.27 33.25 32.02 33.03 1.3M
2024-10-10 31.97 32.70 31.86 32.47 1.3M
2024-10-09 30.31 31.85 30.01 31.54 1.7M
2024-10-08 31.00 31.86 30.51 31.12 2.0M
2024-10-07 33.60 33.72 31.43 32.50 1.8M
2024-10-04 32.51 33.18 32.19 33.16 1.0M
2024-10-03 31.70 32.32 31.15 31.92 2.1M
2024-10-02 32.23 33.20 31.87 33.16 3.4M
2024-10-01 30.00 31.10 29.74 30.86 2.7M
2024-09-30 30.59 31.82 29.54 29.81 3.3M
2024-09-27 28.00 29.69 27.99 29.58 4.0M
2024-09-26 26.54 28.88 26.39 28.46 8.0M
2024-09-25 27.29 27.50 26.52 26.69 2.3M
2024-09-24 27.04 27.60 26.75 27.58 2.3M
2024-09-23 25.96 26.35 25.65 25.95 1.2M
2024-09-20 26.05 26.24 25.49 25.76 1.4M
2024-09-19 25.50 26.15 25.10 26.14 1.1M
2024-09-18 25.27 25.36 24.93 24.99 0.9M
2024-09-17 24.93 25.26 24.85 25.15 1.0M
2024-09-16 25.08 25.27 24.89 24.92 0.6M
2024-09-13 25.38 25.38 24.78 25.08 0.7M
2024-09-12 25.29 25.38 24.78 24.91 1.1M
2024-09-11 24.81 25.25 24.61 25.24 1.3M
2024-09-10 24.53 24.96 24.34 24.81 1.3M
2024-09-09 24.33 25.39 24.31 24.83 1.7M
2024-09-06 24.50 24.80 24.30 24.46 1.6M
2024-09-05 25.12 25.12 24.39 24.50 2.5M
2024-09-04 25.46 25.55 24.65 25.06 2.3M
2024-09-03 26.27 26.27 25.42 25.59 1.4M
2024-08-30 26.01 26.50 25.93 26.49 1.8M
2024-08-29 25.85 26.06 25.64 25.90 1.8M
2024-08-28 25.62 25.98 25.41 25.60 1.5M
2024-08-27 25.73 25.92 25.48 25.72 0.8M
2024-08-26 24.95 25.82 24.39 25.81 2.1M
2024-08-23 25.08 25.28 24.73 25.02 1.6M
2024-08-22 24.67 25.30 24.65 25.20 1.7M
2024-08-21 24.70 25.14 23.86 24.84 1.8M
2024-08-20 24.48 25.00 24.25 24.94 3.3M
2024-08-19 24.50 24.52 23.94 24.48 1.6M
2024-08-16 23.93 24.72 23.81 24.50 3.1M
2024-08-15 23.83 23.99 23.49 23.71 2.4M
2024-08-14 22.34 23.98 22.08 23.70 3.4M
2024-08-13 20.75 21.13 20.66 21.11 1.4M
2024-08-12 20.52 20.72 20.39 20.69 0.8M
2024-08-09 20.19 20.42 20.00 20.35 1.2M
2024-08-08 19.66 20.17 19.66 20.12 0.8M
2024-08-07 19.83 19.99 19.44 19.46 1.3M
2024-08-06 19.08 19.78 19.06 19.50 0.9M
2024-08-05 18.37 19.09 18.13 19.08 1.1M
2024-08-02 19.55 19.55 19.10 19.17 0.8M
2024-08-01 20.34 20.41 19.59 19.59 1.1M
2024-07-31 20.05 20.38 19.82 20.31 0.9M
2024-07-30 19.77 20.09 19.54 19.70 0.6M
2024-07-29 19.81 20.10 19.72 19.87 1.2M
2024-07-26 19.31 19.81 19.11 19.81 0.6M
2024-07-25 19.09 19.42 18.95 19.12 0.8M
2024-07-24 19.03 19.46 19.01 19.10 0.5M
2024-07-23 19.25 19.50 19.17 19.25 0.7M
2024-07-22 19.24 19.58 19.12 19.43 0.9M
2024-07-19 18.92 19.40 18.80 19.24 1.0M
2024-07-18 19.58 19.74 18.93 18.93 1.2M
2024-07-17 19.69 20.07 19.44 19.52 1.1M
2024-07-16 19.65 20.14 19.60 19.86 1.3M
2024-07-15 20.27 20.35 19.46 19.77 1.6M
2024-07-12 20.33 20.59 20.32 20.45 1.0M
2024-07-11 20.31 20.60 20.15 20.18 1.5M
2024-07-10 19.81 20.33 19.56 20.13 1.0M
2024-07-09 19.39 19.91 19.39 19.76 2.0M
2024-07-08 19.62 19.62 19.10 19.30 1.8M
2024-07-05 20.20 20.20 19.66 19.72 1.6M
2024-07-03 19.88 20.65 19.83 20.38 0.7M
2024-07-02 19.77 19.95 19.67 19.79 0.7M
2024-07-01 19.94 20.14 19.68 19.70 1.3M
2024-06-28 19.63 19.87 19.24 19.73 1.9M
2024-06-27 19.94 19.98 19.36 19.39 1.2M
2024-06-26 19.92 20.12 19.85 20.03 1.0M
2024-06-25 20.12 20.41 19.73 19.80 1.0M
2024-06-24 19.96 20.45 19.96 20.26 1.3M
2024-06-21 19.59 20.04 19.53 19.76 1.5M
2024-06-20 19.99 20.30 19.48 19.65 1.4M
2024-06-18 19.41 20.04 19.41 19.78 0.9M
2024-06-17 20.12 20.32 19.20 19.52 1.2M
2024-06-14 19.97 20.44 19.73 20.10 2.1M
2024-06-13 20.18 20.77 19.86 20.02 0.8M
2024-06-12 20.34 20.41 20.04 20.17 1.0M
2024-06-11 20.41 20.49 20.08 20.12 1.1M
2024-06-10 19.91 20.49 19.53 20.33 0.9M
2024-06-07 19.86 20.57 19.86 19.94 0.9M
2024-06-06 19.52 20.35 19.51 20.16 0.9M
2024-06-05 19.41 19.96 19.30 19.48 1.4M
2024-06-04 19.40 19.50 19.02 19.15 0.7M
2024-06-03 19.75 19.75 19.13 19.40 0.7M
2024-05-31 19.34 19.61 19.16 19.32 1.4M
2024-05-30 19.61 20.04 19.43 19.63 2.0M
2024-05-29 19.50 20.10 19.28 19.94 0.9M
2024-05-28 19.94 20.19 19.58 19.90 0.8M
2024-05-24 19.85 20.07 19.85 19.99 1.0M
2024-05-23 20.18 20.55 19.76 20.04 1.1M
2024-05-22 20.50 20.63 20.19 20.45 1.2M
2024-05-21 20.51 21.05 20.40 20.51 1.7M
2024-05-20 21.29 21.34 20.47 20.51 1.6M
2024-05-17 21.36 21.57 21.17 21.30 1.3M
2024-05-16 21.00 21.53 20.94 21.47 1.0M
2024-05-15 20.80 20.90 20.46 20.87 0.7M
2024-05-14 20.77 20.77 20.30 20.71 0.9M
2024-05-13 20.88 21.26 20.72 20.98 0.7M
2024-05-10 21.00 21.49 20.56 20.67 0.7M
2024-05-09 20.20 20.99 20.20 20.90 1.0M
2024-05-08 19.87 20.11 19.71 19.91 0.8M
2024-05-07 19.50 20.04 19.41 19.91 2.2M
2024-05-06 19.50 19.70 19.17 19.59 0.9M
2024-05-03 19.89 20.01 19.41 19.50 1.5M
2024-05-02 19.20 20.07 18.81 19.88 1.3M
2024-05-01 18.37 18.82 18.25 18.57 0.6M
2024-04-30 18.38 18.59 18.15 18.29 1.1M
2024-04-29 18.52 18.91 18.36 18.56 1.3M
2024-04-26 19.21 19.59 18.48 18.52 1.5M
2024-04-25 18.62 18.92 18.24 18.87 1.5M
2024-04-24 18.73 19.11 18.52 18.73 1.1M
2024-04-23 18.40 18.83 18.29 18.51 1.0M
2024-04-22 18.15 18.45 17.95 18.29 1.1M
2024-04-19 17.99 18.18 17.96 18.02 1.0M
2024-04-18 18.09 18.43 17.99 18.02 1.0M
2024-04-17 18.05 18.18 17.83 17.84 1.1M
2024-04-16 18.25 18.25 17.76 17.88 0.8M
2024-04-15 18.92 19.12 18.27 18.35 1.3M
2024-04-12 19.25 19.40 18.52 18.54 1.0M
2024-04-11 20.20 20.62 19.94 20.00 0.8M
2024-04-10 19.97 20.44 19.76 19.90 0.7M
2024-04-09 19.73 20.15 19.73 19.99 0.8M
2024-04-08 19.28 19.78 19.27 19.60 0.7M
2024-04-05 18.85 19.47 18.78 19.28 1.2M
2024-04-04 19.89 19.94 18.91 19.02 0.9M
2024-04-03 19.60 19.84 19.41 19.76 1.3M
2024-04-02 18.83 19.66 18.67 19.62 1.2M
2024-04-01 18.60 19.00 18.58 18.68 0.9M
2024-03-28 18.11 18.71 18.10 18.43 1.0M
2024-03-27 18.25 18.54 18.19 18.20 0.7M
2024-03-26 18.24 18.75 18.20 18.51 0.7M
2024-03-25 18.54 19.08 18.25 18.41 1.0M
2024-03-22 19.35 19.39 18.74 18.96 1.3M
2024-03-21 19.95 20.25 19.27 19.60 1.7M
2024-03-20 18.71 19.90 18.68 19.90 2.5M
2024-03-19 18.35 18.56 18.19 18.47 1.3M
2024-03-18 18.40 18.52 18.05 18.47 1.7M
2024-03-15 18.90 18.93 18.24 18.31 2.6M
2024-03-14 17.96 18.68 17.53 18.60 4.1M
2024-03-13 16.50 19.08 16.47 18.36 4.5M
2024-03-12 15.62 16.63 15.50 16.30 1.8M
2024-03-11 15.65 15.98 15.19 15.20 1.3M
2024-03-08 15.37 15.65 15.16 15.43 1.1M
2024-03-07 15.40 15.62 15.14 15.19 1.4M
2024-03-06 15.66 16.08 15.45 15.49 1.8M
2024-03-05 15.28 15.50 15.07 15.25 1.6M
2024-03-04 15.99 16.06 15.28 15.34 0.7M
2024-03-01 15.62 16.16 15.62 15.90 0.6M
2024-02-29 15.70 15.97 15.45 15.45 1.4M
2024-02-28 15.44 15.66 15.42 15.50 0.3M
2024-02-27 15.69 15.95 15.46 15.77 0.5M
2024-02-26 15.70 15.82 15.20 15.38 0.6M
2024-02-23 15.54 15.91 15.44 15.75 0.5M
2024-02-22 15.50 15.79 15.43 15.47 3.7M
2024-02-21 15.21 15.80 15.21 15.40 0.8M
2024-02-20 15.20 15.33 14.88 15.21 1.0M
2024-02-16 15.30 15.45 15.20 15.21 0.7M
2024-02-15 15.31 15.55 15.20 15.22 0.6M
2024-02-14 15.31 15.41 14.98 15.31 1.0M
2024-02-13 14.72 15.37 14.72 15.04 0.9M
2024-02-12 14.29 15.00 14.29 14.85 0.4M
2024-02-09 14.22 14.47 13.81 14.24 0.7M
2024-02-08 14.41 14.45 14.09 14.12 0.9M
2024-02-07 14.67 14.81 14.45 14.52 1.1M
2024-02-06 14.46 15.00 14.39 14.94 0.8M
2024-02-05 13.92 14.10 13.71 13.78 0.4M
2024-02-02 14.05 14.09 13.83 13.87 0.7M
2024-02-01 14.50 14.68 14.24 14.36 0.5M
2024-01-31 13.95 14.76 13.95 14.35 0.9M
2024-01-30 13.85 14.23 13.85 14.00 0.9M
2024-01-29 14.68 14.73 14.02 14.14 1.1M
2024-01-26 14.61 14.90 14.51 14.66 1.0M
2024-01-25 15.23 15.27 14.78 14.84 0.7M
2024-01-24 15.00 15.26 14.90 15.09 1.1M
2024-01-23 14.25 14.79 14.25 14.67 1.7M
2024-01-22 14.10 14.43 13.80 13.87 1.8M
2024-01-19 14.50 14.60 14.39 14.46 1.2M
2024-01-18 14.50 14.57 14.35 14.50 1.3M
2024-01-17 14.00 14.50 13.91 14.47 0.7M
2024-01-16 15.02 15.06 14.25 14.43 0.8M
2024-01-12 15.16 15.81 15.16 15.24 0.6M
2024-01-11 14.94 15.34 14.67 15.22 0.4M
2024-01-10 15.00 15.11 14.63 14.64 0.4M
2024-01-09 14.71 15.05 14.70 15.00 0.6M
2024-01-08 15.00 15.10 14.64 14.99 0.6M
2024-01-05 15.19 15.29 15.09 15.25 0.3M
2024-01-04 15.38 15.38 15.09 15.22 0.5M
2024-01-03 15.12 15.49 15.08 15.46 0.4M
2024-01-02 15.49 15.52 15.00 15.11 0.4M