Premium
Qifu Technology Inc (QFIN)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739489700 | 44.01 | 1.01 | 2.35 | 42.82 | 44.46 | 42.3554 | 2395660 |
| 1739403300 | 43 | 1.83 | 4.44 | 41.36 | 43.2 | 41.341 | 1231098 |
| 1739316900 | 41.17 | -2.16 | -4.98 | 42.95 | 43 | 41.09 | 1659773 |
| 1739230500 | 43.33 | 0.35 | 0.81 | 43.25 | 43.83 | 42.63 | 1526064 |
| 1738971300 | 42.98 | 0.49 | 1.15 | 43.82 | 44 | 42.27 | 1101375 |
| 1738884900 | 42.49 | 2.39 | 5.96 | 40.99 | 42.52 | 40.4 | 1190673 |
| 1738798500 | 40.1 | -0.88 | -2.15 | 40.85 | 41.0685 | 39.56 | 1034297 |
| 1738712100 | 40.98 | 1.03 | 2.58 | 40.7986 | 41.5499 | 40.4 | 863297 |
| 1738625700 | 39.95 | 0.05 | 0.13 | 39.68 | 41.02 | 39.41 | 931916 |
| 1738366500 | 39.9 | -2.29 | -5.43 | 42.21 | 42.38 | 39.52 | 1043422 |
| 1738280100 | 42.19 | 1.23 | 3.00 | 41.44 | 43.2 | 41.3199 | 1144478 |
| 1738193700 | 40.96 | -0.58 | -1.40 | 41.6 | 41.99 | 40.56 | 775946 |
| 1738107300 | 41.54 | 0.58 | 1.42 | 41.3 | 41.57 | 39.74 | 844102 |
| 1738020900 | 40.96 | 1.03 | 2.58 | 39.27 | 41.3 | 39.02 | 1670281 |
| 1737761700 | 39.93 | 0.45 | 1.14 | 38.99 | 40.14 | 38.23 | 1230686 |
| 1737675300 | 39.48 | 0 | 0.00 | 39.48 | 39.48 | 39.48 | 0 |
| 1737588900 | 39.48 | 0.5 | 1.28 | 38.98 | 39.82 | 38.86 | 753930 |
| 1737502500 | 38.98 | 0.61 | 1.59 | 38.42 | 39.04 | 38.04 | 1377418 |
| 1737156900 | 38.37 | 1.33 | 3.59 | 37.2 | 38.5 | 37 | 1496522 |
| 1737070500 | 37.04 | 0.46 | 1.26 | 36.6 | 37.23 | 36.6 | 1226602 |
| 1736984100 | 36.58 | -0.07 | -0.19 | 36.82 | 37.38 | 36.525 | 752074 |
| 1736897700 | 36.65 | 0.56 | 1.55 | 36.98 | 37.21 | 36.45 | 901869 |
| 1736811300 | 36.09 | 0 | 0.00 | 36 | 36.25 | 35.34 | 905792 |
| 1736552100 | 36.09 | -1.42 | -3.79 | 37.23 | 37.805 | 36.01 | 787802 |
| 1736379300 | 37.51 | 0.68 | 1.85 | 36.55 | 37.56 | 36.17 | 783773 |
| 1736292900 | 36.83 | 0.31 | 0.85 | 36.75 | 37 | 36.24 | 809995 |
| 1736206500 | 36.52 | -2.15 | -5.56 | 39.07 | 39.39 | 36.43 | 1101228 |
| 1735947300 | 38.67 | -0.02 | -0.05 | 38.9672 | 39 | 38.27 | 674388 |
| 1735860900 | 38.69 | 0.31 | 0.81 | 37.8835 | 38.81 | 37.8835 | 635263 |
| 1735688100 | 38.38 | 0.66 | 1.75 | 38.09 | 38.83 | 37.76 | 771013 |
| 1735601700 | 37.72 | -0.46 | -1.20 | 38 | 38.18 | 37.39 | 1073505 |
| 1735342500 | 38.18 | -0.06 | -0.16 | 38.14 | 38.531 | 37.84 | 651378 |
| 1735256100 | 38.24 | 0.24 | 0.63 | 37.98 | 38.32 | 37.66 | 436133 |
| 1735077840 | 38 | -0.2 | -0.52 | 38.39 | 38.63 | 37.81 | 337948 |
| 1734996900 | 38.2 | -0.05 | -0.13 | 38.6 | 38.9 | 37.79 | 717835 |
| 1734737700 | 38.25 | 0.34 | 0.90 | 37.515 | 39.4 | 37.515 | 1804495 |
| 1734651300 | 37.91 | 0.25 | 0.66 | 38.36 | 38.73 | 37.85 | 1452424 |
| 1734564900 | 37.66 | -2.13 | -5.35 | 39.33 | 39.6793 | 37.47 | 1338595 |
| 1734478500 | 39.79 | 1.49 | 3.89 | 38.93 | 40.23 | 38.73 | 2342632 |
| 1734392100 | 38.3 | -0.55 | -1.42 | 39.29 | 40.06 | 37.975 | 2162650 |
| 1734132900 | 38.85 | 1.26 | 3.35 | 38.355 | 38.86 | 37.85 | 1613482 |
| 1734046500 | 37.59 | -0.59 | -1.55 | 37.8446 | 38.37 | 37.55 | 880358 |
| 1733960100 | 38.18 | 0.11 | 0.29 | 38.3 | 38.49 | 37.85 | 1368915 |
| 1733873700 | 38.07 | -0.87 | -2.23 | 37.765 | 38.81 | 37.765 | 1400053 |
| 1733787300 | 38.94 | 2.11 | 5.73 | 39.365 | 40.3109 | 38.83 | 2644389 |
| 1733528100 | 36.83 | 0.79 | 2.19 | 36.75 | 37.46 | 36.5 | 844691 |
| 1733441700 | 36.04 | -0.4 | -1.10 | 36.5 | 36.52 | 35.585 | 1750573 |
| 1733355300 | 36.44 | 0.47 | 1.31 | 36.1109 | 36.53 | 35.26 | 2255924 |
| 1733268900 | 35.97 | -0.21 | -0.58 | 36.22 | 36.88 | 35.8461 | 1439582 |
| 1733182500 | 36.18 | -1.93 | -5.06 | 37.74 | 37.85 | 35.91 | 2103992 |
| 1732917840 | 38.11 | 0.23 | 0.61 | 37.19 | 38.69 | 37.19 | 939323 |
| 1732750500 | 37.88 | 2.2 | 6.17 | 36.2 | 37.96 | 36.19 | 1590667 |
| 1732664100 | 35.68 | 1.83 | 5.41 | 33.104999 | 35.7999 | 33.104999 | 1920958 |
| 1732577700 | 33.85 | -0.68 | -1.97 | 34.09 | 34.53 | 33.66 | 2239045 |
| 1732318500 | 34.53 | -0.68 | -1.93 | 34.67 | 34.75 | 33.635 | 2128476 |
| 1732232100 | 35.21 | -0.04 | -0.11 | 34.93 | 35.35 | 34.82 | 1219049 |
| 1732145700 | 35.25 | 2.89 | 8.91 | 33.85 | 35.44 | 33.78 | 1915215 |
| 1732059300 | 32.365 | 0.09 | 0.29 | 32.11 | 32.659999 | 31.72 | 807929 |
| 1731972900 | 32.27 | 1.53 | 4.98 | 30.99 | 32.47 | 30.98 | 1900863 |
| 1731713700 | 30.74 | 1.37 | 4.66 | 29.625 | 30.97 | 29.37 | 1232046 |
| 1731627300 | 29.37 | -0.99 | -3.26 | 29.445 | 29.99 | 29.15 | 1423966 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
