FinVolution Group

FINV
🏛️ usa →
7.22
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 7.99 8.05 7.85 8.05 42.5K
09:32 8.08 8.08 8.02 8.02 2.8K
09:33 8.05 8.05 8.05 8.05 0.4K
09:34 8.05 8.05 8.05 8.05 0.4K
09:35 8.08 8.08 8.06 8.06 1.2K
09:36 8.08 8.08 8.06 8.08 2.9K
09:37 8.08 8.08 8.08 8.08 0.0K
09:38 8.08 8.08 8.08 8.08 0.1K
09:39 8.10 8.10 8.08 8.08 0.2K
09:40 8.07 8.07 8.05 8.05 2.8K
09:41 8.05 8.05 8.01 8.01 2.6K
09:42 8.01 8.01 8.01 8.01 0.1K
09:43 7.97 7.99 7.97 7.99 1.2K
09:44 7.97 7.98 7.97 7.98 9.0K
09:45 7.95 7.95 7.95 7.95 0.9K
09:46 7.99 8.00 7.98 8.00 6.1K
09:47 8.00 8.01 8.00 8.01 5.4K
09:48 8.01 8.01 8.01 8.01 0.1K
09:49 8.01 8.01 8.01 8.01 0.4K
09:50 8.01 8.01 7.98 7.98 5.5K
09:51 7.98 7.99 7.98 7.99 3.7K
09:52 7.99 7.99 7.98 7.98 1.2K
09:53 8.00 8.03 8.00 8.03 1.6K
09:54 8.03 8.03 8.03 8.03 0.0K
09:55 8.03 8.03 7.99 7.99 2.5K
09:56 7.99 8.02 7.99 8.02 1.4K
09:57 7.99 7.99 7.99 7.99 1.1K
09:58 7.98 7.98 7.98 7.98 2.7K
09:59 7.98 8.00 7.94 7.94 5.5K
10:00 7.95 7.97 7.95 7.97 6.7K
10:01 7.97 7.97 7.95 7.95 1.4K
10:02 7.96 7.96 7.96 7.96 4.4K
10:03 7.96 7.96 7.94 7.94 4.5K
10:04 7.95 7.95 7.95 7.95 1.3K
10:05 7.96 7.96 7.96 7.96 1.3K
10:06 7.97 8.00 7.97 8.00 2.4K
10:07 8.02 8.02 8.02 8.02 0.6K
10:08 8.02 8.02 8.02 8.02 0.8K
10:09 8.02 8.05 8.02 8.05 1.8K
10:10 8.05 8.06 8.05 8.06 3.2K
10:11 8.06 8.09 8.06 8.09 9.4K
10:12 8.10 8.10 8.10 8.10 1.2K
10:13 8.10 8.10 8.08 8.09 0.6K
10:14 8.09 8.09 8.09 8.09 2.3K
10:15 8.09 8.09 8.08 8.08 3.2K
10:16 8.09 8.14 8.09 8.14 4.5K
10:17 8.14 8.14 8.14 8.14 0.6K
10:18 8.16 8.16 8.12 8.12 4.6K
10:19 8.12 8.12 8.11 8.11 2.2K
10:20 8.10 8.11 8.10 8.11 2.7K
10:21 8.11 8.11 8.11 8.11 1.3K
10:22 8.11 8.14 8.11 8.14 6.6K
10:23 8.13 8.13 8.13 8.13 1.5K
10:24 8.13 8.13 8.13 8.13 0.5K
10:25 8.15 8.15 8.15 8.15 1.3K
10:26 8.15 8.15 8.14 8.14 1.2K
10:27 8.14 8.17 8.14 8.17 3.3K
10:28 8.17 8.17 8.16 8.16 4.1K
10:29 8.16 8.16 8.14 8.15 3.8K
10:30 8.15 8.15 8.15 8.15 0.3K
10:31 8.14 8.14 8.14 8.14 0.8K
10:32 8.14 8.15 8.14 8.15 0.8K
10:33 8.16 8.16 8.16 8.16 1.8K
10:34 8.16 8.16 8.16 8.16 0.2K
10:35 8.16 8.16 8.16 8.16 1.4K
10:36 8.16 8.19 8.16 8.19 1.0K
10:37 8.19 8.22 8.19 8.21 4.8K
10:38 8.22 8.22 8.22 8.22 1.7K
10:39 8.22 8.26 8.21 8.26 5.8K
10:40 8.27 8.27 8.24 8.24 10.0K
10:41 8.24 8.29 8.24 8.29 8.4K
10:42 8.29 8.29 8.29 8.29 3.4K
10:43 8.28 8.28 8.28 8.28 1.3K
10:44 8.25 8.25 8.23 8.24 4.7K
10:45 8.23 8.23 8.23 8.23 2.4K
10:46 8.23 8.23 8.23 8.23 0.1K
10:47 8.24 8.24 8.24 8.24 0.1K
10:48 8.24 8.24 8.22 8.22 2.7K
10:49 8.20 8.20 8.18 8.18 3.6K
10:50 8.18 8.18 8.16 8.16 1.5K
10:51 8.16 8.17 8.16 8.17 2.1K
10:52 8.17 8.19 8.17 8.19 2.4K
10:53 8.19 8.23 8.19 8.23 4.4K
10:54 8.23 8.23 8.22 8.23 1.4K
10:55 8.24 8.24 8.23 8.23 2.6K
10:56 8.23 8.23 8.23 8.23 1.0K
10:57 8.23 8.23 8.21 8.21 3.3K
10:58 8.21 8.21 8.20 8.20 1.1K
10:59 8.20 8.20 8.20 8.20 0.0K
11:00 8.20 8.20 8.14 8.15 1.5K
11:01 8.13 8.13 8.13 8.13 1.1K
11:02 8.13 8.13 8.13 8.13 1.1K
11:03 8.13 8.13 8.13 8.13 0.7K
11:04 8.13 8.13 8.13 8.13 0.5K
11:05 8.14 8.14 8.12 8.12 1.7K
11:06 8.12 8.12 8.12 8.12 1.1K
11:07 8.15 8.16 8.10 8.10 12.8K
11:08 8.13 8.13 8.13 8.13 3.0K
11:09 8.14 8.20 8.14 8.20 12.9K
11:10 8.20 8.23 8.20 8.23 11.6K
11:11 8.24 8.24 8.24 8.24 0.7K
11:12 8.24 8.24 8.22 8.22 5.5K
11:13 8.24 8.24 8.24 8.24 11.1K
11:14 8.24 8.24 8.22 8.23 8.9K
11:15 8.22 8.22 8.21 8.22 3.2K
11:16 8.22 8.22 8.17 8.17 0.8K
11:17 8.13 8.13 8.13 8.13 4.8K
11:18 8.13 8.15 8.13 8.15 2.6K
11:19 8.15 8.16 8.15 8.15 1.3K
11:20 8.15 8.15 8.15 8.15 0.2K
11:21 8.15 8.15 8.15 8.15 0.1K
11:22 8.17 8.17 8.16 8.16 3.6K
11:23 8.15 8.15 8.15 8.15 0.4K
11:24 8.14 8.14 8.14 8.14 3.3K
11:25 8.14 8.14 8.14 8.14 0.4K
11:26 8.16 8.16 8.16 8.16 0.7K
11:27 8.16 8.16 8.16 8.16 0.3K
11:28 8.16 8.16 8.16 8.16 0.2K
11:29 8.16 8.16 8.16 8.16 0.2K
11:30 8.16 8.16 8.14 8.14 2.0K
11:31 8.14 8.14 8.14 8.14 0.7K
11:32 8.13 8.13 8.12 8.12 1.8K
11:33 8.12 8.12 8.12 8.12 0.1K
11:34 8.13 8.15 8.13 8.15 3.2K
11:35 8.15 8.15 8.15 8.15 1.3K
11:36 8.15 8.17 8.15 8.17 0.2K
11:37 8.17 8.17 8.17 8.17 0.0K
11:38 8.17 8.18 8.17 8.18 2.0K
11:39 8.18 8.18 8.16 8.16 2.2K
11:40 8.16 8.17 8.16 8.17 0.7K
11:41 8.17 8.17 8.17 8.17 1.1K
11:42 8.18 8.18 8.17 8.17 4.6K
11:43 8.17 8.17 8.17 8.17 0.5K
11:44 8.16 8.22 8.16 8.17 19.3K
11:45 8.15 8.15 8.14 8.14 3.7K
11:46 8.15 8.22 8.15 8.22 8.0K
11:47 8.22 8.23 8.21 8.21 6.5K
11:48 8.20 8.20 8.20 8.20 0.2K
11:49 8.20 8.20 8.18 8.18 2.1K
11:50 8.18 8.18 8.18 8.18 0.9K
11:51 8.18 8.18 8.16 8.16 0.6K
11:52 8.15 8.15 8.12 8.12 3.6K
11:53 8.12 8.12 8.12 8.12 0.2K
11:54 8.12 8.12 8.12 8.12 0.3K
11:55 8.12 8.12 8.11 8.11 1.1K
11:56 8.13 8.13 8.12 8.12 5.5K
11:57 8.12 8.12 8.09 8.09 2.6K
11:58 8.09 8.09 8.08 8.08 1.4K
11:59 8.08 8.08 8.07 8.07 1.1K
12:00 8.07 8.07 8.07 8.07 0.4K
12:01 8.09 8.09 8.07 8.07 5.8K
12:02 8.07 8.07 8.05 8.05 1.5K
12:03 8.05 8.05 8.05 8.05 0.5K
12:04 8.04 8.05 8.04 8.05 0.5K
12:05 8.05 8.05 8.05 8.05 0.4K
12:06 8.05 8.05 8.05 8.05 0.5K
12:07 8.05 8.05 8.05 8.05 3.7K
12:08 8.05 8.05 8.04 8.04 0.8K
12:09 8.06 8.06 8.05 8.05 5.2K
12:10 8.05 8.05 8.05 8.05 0.0K
12:11 8.06 8.06 8.05 8.05 2.1K
12:12 8.05 8.06 8.05 8.06 4.2K
12:13 8.06 8.06 8.06 8.06 0.2K
12:14 8.06 8.06 8.06 8.06 0.9K
12:15 8.03 8.03 8.03 8.03 1.5K
12:16 8.03 8.03 8.02 8.03 0.9K
12:17 8.04 8.04 8.01 8.01 1.4K
12:18 8.01 8.01 8.01 8.01 0.8K
12:19 8.00 8.00 8.00 8.00 0.4K
12:20 8.00 8.00 7.97 7.98 2.7K
12:21 7.98 7.98 7.98 7.98 0.4K
12:22 7.98 7.98 7.96 7.96 1.8K
12:23 7.96 7.96 7.96 7.96 4.1K
12:24 7.96 7.96 7.93 7.93 2.0K
12:25 7.92 7.92 7.92 7.92 0.1K
12:26 7.95 7.96 7.95 7.96 3.0K
12:27 7.95 7.95 7.94 7.94 0.6K
12:28 7.94 7.94 7.93 7.93 1.0K
12:29 7.92 7.93 7.91 7.93 3.2K
12:30 7.93 7.95 7.93 7.95 2.1K
12:31 7.94 7.94 7.94 7.94 0.7K
12:32 7.94 7.97 7.94 7.97 0.3K
12:33 7.97 7.97 7.97 7.97 0.9K
12:34 8.01 8.01 8.01 8.01 1.9K
12:35 8.01 8.01 8.01 8.01 0.1K
12:36 8.01 8.01 8.01 8.01 0.9K
12:37 8.01 8.01 8.01 8.01 0.0K
12:38 8.02 8.03 8.02 8.03 0.3K
12:39 8.03 8.03 8.02 8.02 1.8K
12:40 8.04 8.04 8.04 8.04 2.5K
12:41 8.04 8.04 8.02 8.02 0.9K
12:42 8.02 8.02 8.01 8.01 0.8K
12:43 8.01 8.02 8.01 8.02 1.5K
12:44 8.02 8.02 8.02 8.02 0.0K
12:45 8.03 8.04 8.03 8.04 1.4K
12:46 8.04 8.04 8.03 8.03 1.0K
12:47 8.03 8.03 8.03 8.03 0.3K
12:48 8.03 8.03 8.03 8.03 0.4K
12:49 8.04 8.04 8.04 8.04 1.4K
12:50 8.04 8.07 8.04 8.07 0.8K
12:51 8.07 8.07 8.07 8.07 0.1K
12:52 8.06 8.06 8.06 8.06 0.2K
12:53 8.06 8.06 8.06 8.06 0.1K
12:54 8.06 8.06 8.06 8.06 0.9K
12:55 8.06 8.06 8.06 8.06 0.8K
12:56 8.06 8.06 8.06 8.06 0.0K
12:57 8.06 8.06 8.06 8.06 0.2K
12:58 8.06 8.07 8.06 8.07 1.6K
12:59 8.07 8.07 8.06 8.06 0.3K
13:00 8.08 8.08 8.08 8.08 0.9K
13:01 8.09 8.09 8.08 8.08 1.2K
13:02 8.08 8.08 8.08 8.08 1.6K
13:03 8.07 8.07 8.07 8.07 2.3K
13:04 8.11 8.11 8.10 8.10 0.7K
13:05 8.10 8.10 8.10 8.10 0.7K
13:06 8.10 8.10 8.07 8.08 0.7K
13:07 8.06 8.06 8.06 8.06 1.1K
13:08 8.06 8.06 8.05 8.05 0.3K
13:09 8.06 8.07 8.06 8.07 2.9K
13:10 8.07 8.07 8.07 8.07 0.4K
13:11 8.07 8.07 8.05 8.05 1.2K
13:12 8.05 8.05 8.04 8.04 0.7K
13:13 8.04 8.04 8.03 8.03 0.7K
13:14 8.03 8.03 8.03 8.03 0.5K
13:15 8.03 8.03 8.03 8.03 0.1K
13:16 8.01 8.01 8.01 8.01 0.9K
13:17 8.01 8.02 8.01 8.01 4.8K
13:18 7.99 7.99 7.99 7.99 0.4K
13:19 7.99 7.99 7.99 7.99 0.1K
13:20 7.99 7.99 7.99 7.99 0.8K
13:21 7.99 8.00 7.99 8.00 2.0K
13:22 8.00 8.00 7.98 7.98 0.8K
13:23 7.98 7.98 7.96 7.96 0.4K
13:24 7.96 7.99 7.96 7.99 1.5K
13:25 7.99 8.01 7.99 8.01 2.4K
13:26 8.01 8.01 8.01 8.01 0.5K
13:27 8.01 8.02 8.01 8.02 0.4K
13:28 8.04 8.04 8.04 8.04 6.3K
13:29 8.06 8.08 8.06 8.08 3.5K
13:30 8.07 8.07 8.07 8.07 3.4K
13:31 8.06 8.09 8.06 8.09 4.4K
13:32 8.09 8.09 8.06 8.06 0.6K
13:33 8.06 8.08 8.06 8.08 9.8K
13:34 8.08 8.08 8.08 8.08 0.0K
13:35 8.08 8.10 8.08 8.09 3.0K
13:36 8.09 8.09 8.09 8.09 0.3K
13:37 8.09 8.11 8.09 8.11 1.4K
13:38 8.10 8.10 8.10 8.10 0.7K
13:39 8.10 8.10 8.10 8.10 0.4K
13:40 8.10 8.10 8.08 8.08 2.5K
13:41 8.08 8.08 8.08 8.08 0.8K
13:42 8.08 8.08 8.08 8.08 0.2K
13:43 8.08 8.10 8.08 8.10 2.2K
13:44 8.09 8.10 8.09 8.09 0.8K
13:45 8.09 8.11 8.09 8.11 3.0K
13:46 8.11 8.13 8.11 8.13 1.1K
13:47 8.14 8.14 8.14 8.14 0.4K
13:48 8.13 8.13 8.13 8.13 1.6K
13:49 8.12 8.12 8.12 8.12 0.9K
13:50 8.12 8.12 8.12 8.12 0.5K
13:51 8.12 8.13 8.12 8.13 1.1K
13:52 8.14 8.14 8.13 8.13 1.4K
13:53 8.12 8.13 8.11 8.11 0.4K
13:54 8.11 8.12 8.11 8.12 3.2K
13:55 8.12 8.15 8.12 8.15 2.5K
13:56 8.15 8.15 8.15 8.15 0.0K
13:57 8.15 8.15 8.15 8.15 2.2K
13:58 8.15 8.15 8.15 8.15 0.7K
13:59 8.15 8.15 8.15 8.15 0.4K
14:00 8.15 8.15 8.15 8.15 1.3K
14:01 8.14 8.14 8.14 8.14 1.1K
14:02 8.14 8.14 8.14 8.14 0.2K
14:03 8.14 8.17 8.14 8.17 2.3K
14:04 8.17 8.17 8.17 8.17 0.4K
14:05 8.17 8.17 8.17 8.17 0.3K
14:06 8.17 8.17 8.17 8.17 0.0K
14:07 8.17 8.17 8.17 8.17 1.7K
14:08 8.18 8.18 8.18 8.18 0.4K
14:09 8.17 8.17 8.16 8.16 3.2K
14:10 8.15 8.15 8.14 8.14 1.1K
14:11 8.13 8.14 8.13 8.14 2.1K
14:12 8.14 8.14 8.11 8.11 1.4K
14:13 8.09 8.09 8.09 8.09 0.1K
14:14 8.11 8.11 8.11 8.11 1.0K
14:15 8.10 8.10 8.08 8.08 3.3K
14:16 8.08 8.10 8.08 8.10 1.1K
14:17 8.10 8.10 8.10 8.10 1.0K
14:18 8.11 8.11 8.11 8.11 0.7K
14:19 8.11 8.11 8.11 8.11 0.0K
14:20 8.11 8.11 8.11 8.11 0.1K
14:21 8.11 8.14 8.11 8.13 1.4K
14:22 8.14 8.14 8.14 8.14 1.0K
14:23 8.14 8.16 8.14 8.16 1.4K
14:24 8.17 8.17 8.16 8.16 0.7K
14:25 8.16 8.17 8.16 8.17 0.8K
14:26 8.16 8.18 8.16 8.18 2.0K
14:27 8.18 8.18 8.18 8.18 0.0K
14:28 8.18 8.18 8.18 8.18 0.3K
14:29 8.18 8.18 8.18 8.18 0.5K
14:30 8.18 8.18 8.18 8.18 0.6K
14:31 8.19 8.19 8.19 8.19 3.1K
14:32 8.19 8.21 8.19 8.21 3.8K
14:33 8.20 8.20 8.20 8.20 0.3K
14:34 8.20 8.21 8.20 8.20 1.8K
14:35 8.18 8.19 8.16 8.16 3.6K
14:36 8.16 8.17 8.16 8.17 0.9K
14:37 8.15 8.16 8.15 8.16 0.6K
14:38 8.16 8.16 8.16 8.16 0.0K
14:39 8.16 8.17 8.16 8.17 3.5K
14:40 8.17 8.18 8.17 8.17 1.7K
14:41 8.17 8.17 8.17 8.17 0.2K
14:42 8.17 8.19 8.17 8.19 3.7K
14:43 8.19 8.19 8.19 8.19 0.6K
14:44 8.20 8.20 8.20 8.20 0.6K
14:45 8.20 8.20 8.20 8.20 0.1K
14:46 8.20 8.20 8.18 8.18 2.5K
14:47 8.18 8.18 8.17 8.17 0.3K
14:48 8.16 8.16 8.16 8.16 0.6K
14:49 8.16 8.16 8.16 8.16 0.2K
14:50 8.16 8.16 8.16 8.16 1.0K
14:51 8.16 8.16 8.16 8.16 1.3K
14:52 8.16 8.16 8.16 8.16 0.3K
14:53 8.15 8.15 8.14 8.14 2.0K
14:54 8.14 8.14 8.14 8.14 0.3K
14:55 8.14 8.14 8.13 8.14 1.0K
14:56 8.14 8.14 8.12 8.14 3.9K
14:57 8.14 8.14 8.14 8.14 0.4K
14:58 8.14 8.15 8.14 8.15 2.1K
14:59 8.15 8.15 8.15 8.15 0.3K
15:00 8.15 8.15 8.15 8.15 1.0K
15:01 8.13 8.16 8.13 8.16 6.1K
15:02 8.17 8.17 8.17 8.17 1.2K
15:03 8.17 8.18 8.17 8.18 1.2K
15:04 8.18 8.18 8.18 8.18 0.8K
15:05 8.18 8.18 8.17 8.18 1.0K
15:06 8.17 8.18 8.17 8.17 2.5K
15:07 8.16 8.16 8.16 8.16 2.2K
15:08 8.15 8.15 8.12 8.13 4.4K
15:09 8.13 8.13 8.12 8.12 1.4K
15:10 8.13 8.13 8.13 8.13 1.7K
15:11 8.13 8.14 8.13 8.14 1.7K
15:12 8.15 8.15 8.15 8.15 1.3K
15:13 8.15 8.15 8.14 8.14 2.6K
15:14 8.14 8.14 8.14 8.14 0.5K
15:15 8.15 8.15 8.15 8.15 0.9K
15:16 8.15 8.15 8.15 8.15 0.4K
15:17 8.15 8.15 8.15 8.15 1.3K
15:18 8.14 8.14 8.13 8.13 7.9K
15:19 8.14 8.14 8.14 8.14 0.6K
15:20 8.14 8.16 8.14 8.16 3.7K
15:21 8.16 8.17 8.16 8.17 1.3K
15:22 8.18 8.18 8.18 8.18 0.8K
15:23 8.17 8.18 8.15 8.15 4.5K
15:24 8.16 8.16 8.15 8.15 3.0K
15:25 8.14 8.14 8.12 8.12 3.0K
15:26 8.11 8.11 8.11 8.11 0.9K
15:27 8.14 8.14 8.12 8.12 8.8K
15:28 8.12 8.12 8.12 8.12 0.2K
15:29 8.12 8.12 8.12 8.12 0.1K
15:30 8.12 8.12 8.11 8.12 4.4K
15:31 8.12 8.14 8.12 8.14 5.6K
15:32 8.13 8.14 8.13 8.14 1.2K
15:33 8.14 8.15 8.14 8.15 3.7K
15:34 8.13 8.13 8.13 8.13 3.6K
15:35 8.14 8.14 8.13 8.13 1.4K
15:36 8.12 8.12 8.10 8.11 7.6K
15:37 8.13 8.13 8.13 8.13 2.0K
15:38 8.11 8.11 8.09 8.09 1.4K
15:39 8.09 8.11 8.09 8.11 0.5K
15:40 8.10 8.10 8.10 8.10 2.7K
15:41 8.10 8.10 8.03 8.03 10.4K
15:42 8.03 8.04 8.02 8.02 6.3K
15:43 8.02 8.02 7.99 7.99 6.1K
15:44 8.00 8.00 8.00 8.00 3.9K
15:45 7.96 7.96 7.93 7.93 9.1K
15:46 7.93 7.96 7.93 7.96 7.4K
15:47 7.97 7.97 7.97 7.97 2.3K
15:48 7.97 8.00 7.97 8.00 5.7K
15:49 7.99 8.00 7.99 8.00 9.0K
15:50 7.99 7.99 7.96 7.96 10.2K
15:51 7.96 7.97 7.95 7.95 10.2K
15:52 7.95 7.96 7.95 7.96 11.4K
15:53 7.97 7.97 7.96 7.97 21.4K
15:54 7.97 7.97 7.97 7.97 16.4K
15:55 7.97 7.97 7.97 7.97 8.8K
15:56 7.97 7.97 7.93 7.94 35.5K
15:57 7.94 7.96 7.94 7.96 21.5K
15:58 7.96 7.96 7.95 7.96 11.8K
15:59 7.96 8.03 7.95 8.03 116.6K
16:00 8.04 8.07 7.72 8.05 843.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available