Qfin Holdings Inc (3660)

3660
🏛️ 홍콩 →
118.50
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 62.05 64.45 61.20 64.45 0.0M
2023-12-28 59.00 60.25 59.00 60.25 0.0M
2023-12-27 57.70 57.80 57.70 57.80 0.0M
2023-12-22 56.95 57.25 55.40 57.25 0.0M
2023-12-21 55.55 55.75 55.15 55.65 0.0M
2023-12-20 56.05 56.30 55.20 55.20 0.0M
2023-12-19 55.60 55.60 54.85 55.25 0.0M
2023-12-18 57.05 57.15 53.95 55.70 0.0M
2023-12-15 57.45 57.55 53.70 53.70 0.0M
2023-12-14 57.15 57.25 56.15 56.85 0.0M
2023-12-13 55.20 55.20 55.20 55.20 0.0M
2023-12-12 57.00 57.00 55.00 55.00 0.0M
2023-12-11 57.00 57.00 56.55 56.55 0.0M
2023-12-08 57.50 57.50 56.00 56.90 0.0M
2023-12-07 57.50 57.50 57.50 57.50 0.0M
2023-12-06 57.70 57.85 57.00 57.50 0.0M
2023-12-05 58.25 58.25 56.00 56.70 0.0M
2023-12-04 60.00 60.00 56.05 58.85 0.0M
2023-12-01 60.70 60.90 60.70 60.50 0.0M
2023-11-30 60.35 61.60 60.30 61.15 0.0M
2023-11-29 62.05 62.05 60.55 60.55 0.0M
2023-11-28 60.40 61.55 60.40 61.55 0.0M
2023-11-27 63.75 63.75 63.75 63.75 0.0M
2023-11-24 63.20 63.90 63.20 63.90 0.0M
2023-11-23 63.05 64.00 63.05 64.00 0.0M
2023-11-22 64.30 64.30 64.30 64.30 0.0M
2023-11-21 65.50 65.50 64.30 65.00 0.0M
2023-11-20 63.95 65.00 59.00 64.30 0.0M
2023-11-17 61.00 61.00 56.00 56.05 0.0M
2023-11-16 58.00 58.00 58.00 60.00 0.0M
2023-11-15 61.00 61.00 61.00 61.00 0.0M
2023-11-14 60.00 60.00 60.00 60.00 0.0M
2023-11-13 59.00 59.00 59.00 60.00 0.0M
2023-11-10 60.00 60.00 60.00 60.00 0.0M
2023-11-09 60.00 60.00 60.00 60.00 0.0M
2023-11-08 58.30 60.60 58.30 60.60 0.0M
2023-11-07 62.00 62.00 62.00 62.00 0.0M
2023-11-06 60.00 62.05 60.00 62.20 0.0M
2023-11-03 58.50 58.50 58.50 56.80 0.0M
2023-11-02 56.65 56.65 56.65 56.80 0.0M
2023-11-01 57.90 57.90 57.90 57.90 0.0M
2023-10-31 57.95 57.95 57.15 57.15 0.0M
2023-10-30 59.35 59.35 59.35 59.35 0.0M
2023-10-27 58.00 58.00 58.00 58.00 0.0M
2023-10-26 57.30 57.30 57.30 57.30 0.0M
2023-10-25 59.00 59.00 57.95 58.05 0.0M
2023-10-24 55.75 55.75 55.75 55.75 0.0M
2023-10-20 55.40 55.50 55.20 55.20 0.0M
2023-10-19 60.55 60.55 60.55 60.55 0.0M
2023-10-18 60.75 60.75 60.65 60.65 0.0M
2023-10-17 62.00 62.00 61.95 61.95 0.0M
2023-10-16 65.45 65.45 65.45 65.45 0.0M
2023-10-13 65.50 65.50 65.50 65.50 0.0M
2023-10-12 65.25 66.00 65.25 65.80 0.0M
2023-10-11 66.05 66.15 60.75 60.75 0.0M
2023-10-10 59.65 62.00 59.65 62.00 0.0M
2023-10-09 59.60 59.60 59.60 59.60 0.0M
2023-10-06 59.00 61.00 59.00 60.30 0.0M
2023-10-05 58.55 58.55 58.55 58.55 0.0M
2023-10-04 59.00 59.00 59.00 59.00 0.0M
2023-10-03 59.15 59.35 56.15 59.15 0.0M
2023-09-29 58.85 58.85 58.65 58.75 0.0M
2023-09-28 58.50 58.65 58.50 58.65 0.0M
2023-09-27 60.10 60.10 60.10 60.10 0.0M
2023-09-26 59.80 59.80 59.80 59.80 0.0M
2023-09-25 59.80 59.80 59.80 59.80 0.0M
2023-09-22 57.90 62.95 57.90 61.25 0.0M
2023-09-21 57.50 57.80 57.00 57.20 0.0M
2023-09-20 60.30 60.90 60.30 60.80 0.0M
2023-09-19 59.05 60.30 58.50 60.30 0.0M
2023-09-18 63.85 63.85 63.85 63.85 0.0M
2023-09-15 61.90 64.45 61.85 64.45 0.0M
2023-09-14 60.65 61.90 60.65 61.90 0.0M
2023-09-13 61.30 61.30 61.30 61.30 0.0M
2023-09-12 61.55 61.75 61.35 61.35 0.0M
2023-09-11 62.00 63.30 61.70 63.30 0.0M
2023-09-07 66.30 68.45 65.00 68.45 0.0M
2023-09-06 67.80 68.00 67.65 68.00 0.0M
2023-09-05 69.85 69.85 69.30 69.65 0.0M
2023-09-04 68.80 70.35 68.80 69.90 0.0M
2023-08-31 67.05 67.05 66.30 66.70 0.0M
2023-08-30 66.85 67.15 65.55 65.60 0.0M
2023-08-29 66.45 66.50 64.85 64.85 0.0M
2023-08-28 63.90 63.90 63.90 63.90 0.0M
2023-08-25 62.80 62.80 62.65 62.70 0.0M
2023-08-24 62.80 62.80 62.80 62.80 0.0M
2023-08-23 62.80 62.80 62.80 62.80 0.0M
2023-08-22 63.00 63.90 63.00 63.90 0.0M
2023-08-21 63.30 63.30 63.30 63.30 0.0M
2023-08-18 63.60 63.75 63.60 63.30 0.0M
2023-08-17 62.50 62.50 62.50 62.65 0.0M
2023-08-16 64.35 64.40 62.75 62.95 0.0M
2023-08-15 64.15 64.20 63.95 63.95 0.0M
2023-08-14 65.00 65.65 65.00 65.65 0.0M
2023-08-11 70.05 70.05 70.05 70.05 0.0M
2023-08-10 70.05 70.05 70.05 70.05 0.0M
2023-08-09 68.55 68.55 68.50 68.50 0.0M
2023-08-08 68.35 68.35 68.35 68.35 0.0M
2023-08-07 68.00 68.90 67.95 68.35 0.0M
2023-08-04 71.60 71.60 71.60 71.60 0.0M
2023-08-03 71.00 71.00 71.00 71.00 0.0M
2023-08-02 73.85 73.85 71.45 71.45 0.0M
2023-08-01 77.00 77.00 76.05 76.05 0.0M
2023-07-31 78.10 80.00 76.30 76.60 0.0M
2023-07-28 78.75 78.75 74.50 78.00 0.0M
2023-07-27 75.00 78.75 75.00 78.75 0.0M
2023-07-26 75.00 75.00 75.00 75.00 0.0M
2023-07-25 75.90 76.95 75.00 76.65 0.0M
2023-07-24 72.15 72.15 72.15 71.20 0.0M
2023-07-21 72.15 72.15 72.15 72.15 0.0M
2023-07-20 72.50 72.50 72.15 72.05 0.0M
2023-07-19 72.00 72.25 71.40 72.25 0.0M
2023-07-18 74.15 76.00 73.50 76.00 0.0M
2023-07-14 75.00 82.30 75.00 81.00 0.0M
2023-07-13 73.00 75.60 73.00 75.00 0.0M
2023-07-12 72.00 73.00 72.00 73.00 0.0M
2023-07-11 72.15 72.65 70.95 71.75 0.0M
2023-07-10 70.70 72.15 69.25 70.85 0.0M
2023-07-07 67.00 67.30 65.95 67.30 0.0M
2023-07-06 67.90 69.35 67.00 68.30 0.0M
2023-07-05 70.00 70.00 70.00 70.00 0.0M
2023-07-04 71.50 71.50 71.50 71.25 0.0M
2023-07-03 66.75 70.90 66.75 70.00 0.0M
2023-06-30 66.00 66.95 66.00 66.75 0.0M
2023-06-29 68.15 68.20 65.85 66.25 0.0M
2023-06-28 63.60 68.20 63.60 67.15 0.0M
2023-06-27 61.00 63.20 61.00 61.65 0.0M
2023-06-26 62.70 64.80 62.70 63.70 0.0M
2023-06-23 61.55 62.15 60.85 61.45 0.0M
2023-06-21 62.30 62.80 56.00 60.55 0.0M
2023-06-20 63.30 64.10 60.30 63.35 0.0M
2023-06-19 63.10 63.40 62.15 63.40 0.0M
2023-06-16 63.90 68.30 63.80 68.30 0.0M
2023-06-15 62.20 62.20 62.20 62.25 0.0M
2023-06-14 62.10 62.35 62.10 62.25 0.0M
2023-06-13 62.55 62.55 62.10 62.10 0.0M
2023-06-12 62.55 62.55 62.55 62.55 0.0M
2023-06-09 61.70 62.50 61.70 62.40 0.0M
2023-06-08 61.80 62.10 60.95 61.65 0.0M
2023-06-07 59.50 61.15 59.50 60.95 0.0M
2023-06-06 56.80 57.30 56.15 57.30 0.0M
2023-06-05 58.80 58.80 57.95 57.95 0.0M
2023-06-02 53.60 59.05 53.50 57.75 0.0M
2023-06-01 52.85 54.20 52.70 52.70 0.0M
2023-05-31 52.45 52.55 52.45 52.50 0.0M
2023-05-30 52.75 53.60 52.05 52.30 0.0M
2023-05-29 56.60 56.60 50.65 52.35 0.0M
2023-05-25 57.15 57.15 57.00 56.80 0.0M
2023-05-24 63.45 63.45 60.00 58.95 0.0M
2023-05-23 64.00 64.00 64.00 63.45 0.0M
2023-05-22 67.00 67.00 65.95 64.00 0.0M
2023-05-19 68.20 68.20 68.20 68.20 0.0M
2023-05-18 69.30 69.30 69.30 69.30 0.0M
2023-05-17 69.30 69.30 69.30 69.30 0.0M
2023-05-16 69.30 69.30 69.30 69.30 0.0M
2023-05-15 68.80 69.90 67.00 69.30 0.0M
2023-05-12 69.10 69.10 69.10 69.00 0.0M
2023-05-11 69.00 69.00 69.00 68.00 0.0M
2023-05-10 69.20 69.20 69.20 69.20 0.0M
2023-05-09 68.70 69.20 68.70 69.20 0.0M
2023-05-08 67.60 70.80 67.60 68.70 0.1M
2023-05-05 67.35 69.50 67.00 68.95 0.0M
2023-05-04 66.50 67.35 66.50 67.35 0.0M
2023-05-03 67.00 67.00 66.45 66.50 0.0M
2023-05-02 66.55 66.55 66.55 66.55 0.0M
2023-04-28 65.50 65.50 65.50 65.60 0.0M
2023-04-27 65.55 65.60 64.40 64.40 0.0M
2023-04-26 65.55 65.55 65.55 65.55 0.0M
2023-04-25 66.00 66.95 65.50 65.55 0.0M
2023-04-24 71.20 71.20 67.00 67.25 0.0M
2023-04-21 74.20 74.20 74.20 74.20 0.0M
2023-04-20 75.95 75.95 75.95 75.95 0.0M
2023-04-19 75.95 75.95 75.95 75.95 0.0M
2023-04-18 75.95 75.95 75.95 75.95 0.0M
2023-04-17 74.00 75.95 74.00 75.95 0.0M
2023-04-14 73.95 73.95 73.95 73.95 0.0M
2023-04-13 73.45 73.95 73.45 73.95 0.0M
2023-04-12 76.10 76.10 74.15 74.15 0.0M
2023-04-11 73.80 73.80 72.65 72.70 0.0M
2023-04-06 72.80 72.80 71.35 71.65 0.0M
2023-04-04 74.70 74.70 73.95 73.95 0.0M
2023-04-03 75.20 76.40 75.20 76.15 0.0M
2023-03-31 75.00 75.00 75.00 75.00 0.0M
2023-03-30 75.00 75.80 73.75 74.60 0.0M
2023-03-29 72.00 73.50 71.30 73.05 0.0M
2023-03-28 71.75 71.75 70.35 71.65 0.0M
2023-03-27 69.95 69.95 67.95 69.20 0.0M
2023-03-24 71.10 72.05 69.80 70.25 0.0M
2023-03-23 70.00 71.30 69.90 71.20 0.0M
2023-03-22 72.15 72.15 70.50 70.80 0.0M
2023-03-21 67.70 70.30 65.60 70.30 0.0M
2023-03-20 66.90 66.90 63.10 63.35 0.0M
2023-03-17 66.00 67.30 65.25 65.95 0.0M
2023-03-16 65.60 67.45 63.00 65.30 0.0M
2023-03-15 68.00 68.75 66.90 67.20 0.0M
2023-03-14 68.00 68.00 64.25 64.95 0.0M
2023-03-13 69.95 70.15 68.20 69.70 0.0M
2023-03-10 75.00 75.00 69.00 69.95 0.0M
2023-03-09 75.90 76.20 73.50 75.00 0.1M
2023-03-08 77.00 77.00 75.30 75.90 0.0M
2023-03-07 82.65 83.05 80.90 80.90 0.0M
2023-03-06 85.80 86.80 84.00 84.00 0.0M
2023-03-03 87.60 88.70 86.10 87.60 0.0M
2023-03-02 85.40 89.75 84.85 89.75 0.0M
2023-03-01 81.60 85.95 81.45 85.75 0.0M
2023-02-28 80.50 81.00 79.25 80.10 0.0M
2023-02-27 80.70 83.75 80.55 82.25 0.0M
2023-02-24 81.35 82.70 80.70 80.75 0.0M
2023-02-23 80.75 80.75 80.75 80.75 0.0M
2023-02-22 80.80 80.90 79.35 80.75 0.0M
2023-02-21 83.75 84.35 83.00 86.50 0.0M
2023-02-20 83.60 83.75 83.60 83.75 0.0M
2023-02-17 87.10 87.15 83.35 83.65 0.0M
2023-02-16 85.10 87.35 85.10 87.10 0.0M
2023-02-15 83.85 83.85 83.00 83.85 0.0M
2023-02-14 86.95 86.95 85.75 85.75 0.0M
2023-02-13 85.00 86.95 84.20 86.95 0.0M
2023-02-10 87.55 87.55 87.55 87.55 0.0M
2023-02-09 87.00 88.20 87.00 87.55 0.0M
2023-02-08 89.00 89.50 87.55 87.55 0.0M
2023-02-07 88.80 89.85 88.00 89.50 0.0M
2023-02-06 87.60 90.90 85.75 88.90 0.0M
2023-02-03 97.00 97.00 91.25 93.50 0.0M
2023-02-02 97.60 98.35 96.70 97.90 0.0M
2023-02-01 91.10 95.10 91.10 95.10 0.0M
2023-01-31 91.45 93.80 91.45 93.00 0.0M
2023-01-30 94.30 95.00 91.00 91.00 0.0M
2023-01-27 90.65 93.00 90.45 91.15 0.0M
2023-01-26 86.45 91.60 86.40 90.70 0.0M
2023-01-20 85.55 86.40 83.30 86.40 0.0M
2023-01-19 85.05 88.00 85.05 86.15 0.0M
2023-01-18 89.20 89.20 85.85 88.00 0.0M
2023-01-17 89.55 90.50 88.50 89.15 0.0M
2023-01-16 86.40 94.90 86.40 89.50 0.1M
2023-01-13 87.65 87.65 85.00 87.10 0.0M
2023-01-12 91.00 91.00 88.15 88.30 0.0M
2023-01-11 88.80 92.00 88.80 90.70 0.0M
2023-01-10 92.55 92.60 90.20 92.00 0.0M
2023-01-09 88.70 93.15 88.70 92.60 0.0M
2023-01-06 91.60 91.60 87.15 88.30 0.0M
2023-01-05 88.15 95.40 88.15 91.60 0.0M
2023-01-04 81.25 88.10 81.25 87.95 0.0M
2023-01-03 78.50 83.00 77.85 81.25 0.0M