FinVolution Group

FINV
🏛️ usa →
7.63
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 8.71 8.80 8.64 8.69 16.7K
09:32 8.69 8.69 8.67 8.67 1.9K
09:33 8.67 8.67 8.67 8.67 0.1K
09:34 8.64 8.64 8.57 8.57 5.4K
09:35 8.57 8.57 8.57 8.57 0.3K
09:36 8.57 8.57 8.57 8.57 2.5K
09:37 8.57 8.57 8.53 8.53 0.7K
09:38 8.53 8.53 8.51 8.51 7.6K
09:39 8.51 8.51 8.50 8.50 1.6K
09:40 8.49 8.49 8.49 8.49 1.3K
09:41 8.49 8.49 8.49 8.49 0.0K
09:42 8.49 8.49 8.49 8.49 0.0K
09:43 8.49 8.49 8.49 8.49 0.0K
09:44 8.49 8.50 8.49 8.50 1.1K
09:45 8.51 8.51 8.51 8.51 0.5K
09:46 8.51 8.51 8.47 8.47 2.0K
09:47 8.47 8.47 8.47 8.47 0.8K
09:48 8.47 8.47 8.44 8.44 8.4K
09:49 8.47 8.50 8.47 8.50 11.5K
09:50 8.50 8.51 8.50 8.51 2.2K
09:51 8.51 8.51 8.51 8.51 1.2K
09:52 8.51 8.51 8.51 8.51 0.0K
09:53 8.51 8.52 8.51 8.52 0.4K
09:54 8.52 8.52 8.52 8.52 0.0K
09:55 8.52 8.53 8.52 8.53 0.8K
09:56 8.51 8.51 8.51 8.51 0.3K
09:57 8.51 8.52 8.51 8.52 1.4K
09:58 8.52 8.52 8.52 8.52 0.5K
09:59 8.52 8.52 8.52 8.52 0.8K
10:00 8.52 8.52 8.52 8.52 0.7K
10:01 8.52 8.53 8.52 8.53 0.8K
10:02 8.53 8.53 8.53 8.53 0.3K
10:03 8.54 8.54 8.54 8.54 0.4K
10:04 8.54 8.55 8.54 8.54 2.5K
10:05 8.54 8.59 8.54 8.59 9.0K
10:06 8.55 8.57 8.55 8.57 0.9K
10:07 8.57 8.57 8.57 8.57 0.5K
10:08 8.56 8.56 8.56 8.56 0.2K
10:09 8.56 8.56 8.56 8.56 0.1K
10:10 8.56 8.56 8.56 8.56 0.0K
10:11 8.56 8.60 8.56 8.60 0.8K
10:12 8.60 8.62 8.60 8.62 0.8K
10:13 8.62 8.62 8.61 8.61 0.6K
10:14 8.61 8.61 8.58 8.58 1.5K
10:15 8.58 8.58 8.58 8.58 0.0K
10:16 8.57 8.58 8.57 8.58 1.6K
10:17 8.57 8.57 8.57 8.57 1.7K
10:18 8.57 8.57 8.57 8.57 1.2K
10:19 8.57 8.57 8.57 8.57 0.0K
10:20 8.57 8.59 8.57 8.59 5.7K
10:21 8.60 8.60 8.60 8.60 34.5K
10:22 8.62 8.62 8.62 8.62 0.9K
10:23 8.62 8.62 8.62 8.62 0.5K
10:24 8.63 8.63 8.63 8.63 0.1K
10:25 8.62 8.62 8.62 8.62 0.2K
10:26 8.62 8.62 8.62 8.62 0.2K
10:27 8.62 8.62 8.62 8.62 0.1K
10:28 8.62 8.63 8.62 8.63 1.1K
10:29 8.63 8.63 8.63 8.63 0.7K
10:30 8.63 8.63 8.63 8.63 0.4K
10:31 8.63 8.64 8.63 8.64 0.6K
10:32 8.63 8.63 8.63 8.63 1.1K
10:33 8.63 8.63 8.63 8.63 0.0K
10:34 8.62 8.62 8.62 8.62 0.4K
10:35 8.62 8.62 8.62 8.62 0.0K
10:36 8.61 8.61 8.61 8.61 1.8K
10:37 8.61 8.62 8.61 8.61 8.1K
10:38 8.61 8.61 8.61 8.61 1.6K
10:39 8.61 8.61 8.61 8.61 1.6K
10:40 8.61 8.61 8.61 8.61 0.4K
10:41 8.61 8.61 8.61 8.61 0.0K
10:42 8.63 8.64 8.63 8.64 1.8K
10:43 8.64 8.66 8.64 8.66 0.4K
10:44 8.66 8.66 8.66 8.66 0.0K
10:45 8.66 8.66 8.66 8.66 1.0K
10:46 8.66 8.66 8.66 8.66 0.4K
10:47 8.66 8.66 8.66 8.66 0.0K
10:48 8.67 8.67 8.67 8.67 1.0K
10:49 8.67 8.67 8.67 8.67 0.0K
10:50 8.67 8.67 8.64 8.64 3.0K
10:51 8.64 8.64 8.64 8.64 0.7K
10:52 8.64 8.64 8.64 8.64 0.6K
10:53 8.64 8.64 8.64 8.64 0.0K
10:54 8.64 8.64 8.64 8.64 0.0K
10:55 8.64 8.64 8.64 8.64 0.0K
10:56 8.64 8.64 8.64 8.64 0.3K
10:57 8.64 8.66 8.64 8.66 0.1K
10:58 8.66 8.66 8.66 8.66 0.0K
10:59 8.66 8.66 8.66 8.66 0.0K
11:00 8.68 8.68 8.67 8.67 1.0K
11:01 8.67 8.67 8.67 8.67 0.0K
11:02 8.67 8.67 8.67 8.67 0.1K
11:03 8.67 8.68 8.67 8.68 2.8K
11:04 8.68 8.68 8.68 8.68 0.3K
11:05 8.68 8.68 8.68 8.68 0.3K
11:06 8.68 8.68 8.68 8.68 1.1K
11:07 8.68 8.68 8.66 8.66 0.7K
11:08 8.66 8.66 8.66 8.66 0.0K
11:09 8.67 8.67 8.67 8.67 0.9K
11:10 8.67 8.67 8.67 8.67 0.0K
11:11 8.67 8.67 8.67 8.67 0.0K
11:12 8.67 8.67 8.67 8.67 1.1K
11:13 8.67 8.67 8.67 8.67 0.4K
11:14 8.68 8.68 8.68 8.68 0.7K
11:15 8.68 8.68 8.68 8.68 0.8K
11:16 8.71 8.71 8.71 8.71 4.3K
11:17 8.71 8.71 8.71 8.71 0.9K
11:18 8.71 8.71 8.71 8.71 0.3K
11:19 8.71 8.71 8.71 8.71 0.1K
11:20 8.71 8.71 8.71 8.71 1.6K
11:21 8.71 8.71 8.69 8.69 4.9K
11:22 8.69 8.69 8.69 8.69 0.0K
11:23 8.69 8.69 8.69 8.69 1.7K
11:24 8.70 8.70 8.70 8.70 0.7K
11:25 8.70 8.70 8.70 8.70 0.0K
11:26 8.70 8.70 8.70 8.70 8.0K
11:27 8.70 8.70 8.70 8.70 1.1K
11:28 8.70 8.70 8.70 8.70 2.1K
11:29 8.71 8.71 8.71 8.71 1.2K
11:30 8.71 8.71 8.71 8.71 0.0K
11:31 8.71 8.71 8.71 8.71 0.1K
11:32 8.70 8.70 8.69 8.69 2.2K
11:33 8.69 8.69 8.69 8.69 0.0K
11:34 8.69 8.69 8.69 8.69 0.7K
11:35 8.69 8.69 8.69 8.69 0.0K
11:36 8.69 8.69 8.69 8.69 0.3K
11:37 8.69 8.69 8.69 8.69 0.0K
11:38 8.69 8.69 8.69 8.69 0.0K
11:39 8.68 8.69 8.68 8.69 2.5K
11:40 8.69 8.69 8.69 8.69 0.0K
11:41 8.69 8.69 8.68 8.68 1.0K
11:42 8.68 8.68 8.68 8.68 0.5K
11:43 8.68 8.68 8.68 8.68 0.1K
11:44 8.68 8.68 8.68 8.68 0.3K
11:45 8.68 8.68 8.68 8.68 0.0K
11:46 8.68 8.68 8.68 8.68 0.2K
11:47 8.68 8.68 8.65 8.65 1.7K
11:48 8.65 8.65 8.65 8.65 1.7K
11:49 8.65 8.65 8.65 8.65 0.1K
11:50 8.65 8.65 8.65 8.65 0.0K
11:51 8.65 8.65 8.65 8.65 0.0K
11:52 8.66 8.67 8.66 8.67 3.8K
11:53 8.68 8.68 8.68 8.68 1.0K
11:54 8.67 8.67 8.67 8.67 0.1K
11:55 8.67 8.67 8.67 8.67 0.1K
11:56 8.67 8.67 8.67 8.67 0.1K
11:57 8.67 8.67 8.67 8.67 0.0K
11:58 8.67 8.67 8.67 8.67 0.0K
11:59 8.68 8.68 8.68 8.68 2.0K
12:00 8.68 8.69 8.68 8.69 2.6K
12:01 8.69 8.70 8.69 8.70 1.5K
12:02 8.72 8.72 8.71 8.71 3.6K
12:03 8.72 8.72 8.72 8.72 0.4K
12:04 8.72 8.72 8.72 8.72 0.9K
12:05 8.72 8.72 8.72 8.72 0.9K
12:06 8.73 8.73 8.72 8.72 0.8K
12:07 8.72 8.74 8.72 8.74 1.0K
12:08 8.74 8.74 8.74 8.74 1.0K
12:09 8.74 8.74 8.74 8.74 0.4K
12:10 8.74 8.74 8.72 8.72 3.7K
12:11 8.72 8.72 8.72 8.72 0.1K
12:12 8.73 8.73 8.73 8.73 0.2K
12:13 8.73 8.73 8.73 8.73 0.0K
12:14 8.73 8.73 8.73 8.73 0.0K
12:15 8.73 8.73 8.73 8.73 0.0K
12:16 8.73 8.73 8.73 8.73 0.2K
12:17 8.73 8.73 8.73 8.73 2.5K
12:18 8.73 8.73 8.72 8.72 2.3K
12:19 8.72 8.72 8.72 8.72 0.2K
12:20 8.72 8.72 8.72 8.72 0.1K
12:21 8.72 8.72 8.72 8.72 0.1K
12:22 8.72 8.72 8.72 8.72 0.0K
12:23 8.72 8.72 8.72 8.72 0.4K
12:24 8.72 8.72 8.72 8.72 0.4K
12:25 8.72 8.74 8.72 8.74 1.3K
12:26 8.74 8.75 8.74 8.75 1.2K
12:27 8.75 8.75 8.74 8.74 0.3K
12:28 8.74 8.74 8.74 8.74 0.0K
12:29 8.74 8.75 8.74 8.75 2.0K
12:30 8.75 8.75 8.75 8.75 0.4K
12:31 8.76 8.76 8.76 8.76 4.1K
12:32 8.76 8.76 8.76 8.76 2.2K
12:33 8.76 8.76 8.76 8.76 0.6K
12:34 8.76 8.76 8.76 8.76 2.1K
12:35 8.76 8.77 8.76 8.77 1.0K
12:36 8.77 8.77 8.77 8.77 0.1K
12:37 8.77 8.77 8.77 8.77 0.8K
12:38 8.77 8.77 8.76 8.76 0.6K
12:39 8.78 8.78 8.77 8.77 4.3K
12:40 8.77 8.77 8.77 8.77 0.0K
12:41 8.77 8.77 8.77 8.77 0.0K
12:42 8.75 8.75 8.75 8.75 0.6K
12:43 8.75 8.75 8.75 8.75 0.5K
12:44 8.75 8.75 8.75 8.75 0.2K
12:45 8.75 8.75 8.75 8.75 0.1K
12:46 8.76 8.76 8.75 8.75 2.0K
12:47 8.74 8.74 8.74 8.74 0.3K
12:48 8.74 8.74 8.74 8.74 0.1K
12:49 8.73 8.73 8.73 8.73 0.4K
12:50 8.73 8.73 8.71 8.71 0.2K
12:51 8.71 8.71 8.71 8.71 0.1K
12:52 8.71 8.71 8.71 8.71 0.2K
12:53 8.71 8.71 8.71 8.71 1.1K
12:54 8.71 8.71 8.71 8.71 0.0K
12:55 8.71 8.71 8.71 8.71 1.2K
12:56 8.71 8.73 8.71 8.73 1.0K
12:57 8.73 8.73 8.73 8.73 0.0K
12:58 8.73 8.73 8.73 8.73 0.0K
12:59 8.73 8.73 8.73 8.73 0.0K
13:00 8.73 8.73 8.72 8.72 1.0K
13:01 8.71 8.71 8.71 8.71 0.5K
13:02 8.71 8.71 8.71 8.71 0.2K
13:03 8.71 8.71 8.71 8.71 0.0K
13:04 8.71 8.72 8.71 8.72 1.6K
13:05 8.72 8.72 8.72 8.72 0.0K
13:06 8.72 8.72 8.72 8.72 0.4K
13:07 8.72 8.72 8.72 8.72 0.0K
13:08 8.72 8.72 8.72 8.72 0.3K
13:09 8.72 8.72 8.72 8.72 0.4K
13:10 8.72 8.72 8.72 8.72 0.0K
13:11 8.72 8.72 8.72 8.72 0.0K
13:12 8.72 8.73 8.72 8.73 0.7K
13:13 8.73 8.74 8.73 8.74 0.3K
13:14 8.75 8.75 8.75 8.75 3.8K
13:15 8.75 8.75 8.75 8.75 0.0K
13:16 8.75 8.75 8.75 8.75 0.0K
13:17 8.74 8.74 8.74 8.74 0.3K
13:18 8.75 8.75 8.75 8.75 1.1K
13:19 8.75 8.75 8.75 8.75 0.1K
13:20 8.75 8.75 8.75 8.75 0.1K
13:21 8.75 8.75 8.75 8.75 0.6K
13:22 8.75 8.75 8.75 8.75 0.0K
13:23 8.75 8.75 8.75 8.75 0.7K
13:24 8.77 8.77 8.77 8.77 0.6K
13:25 8.76 8.76 8.76 8.76 0.4K
13:26 8.76 8.76 8.76 8.76 0.0K
13:27 8.76 8.76 8.76 8.76 0.2K
13:28 8.75 8.77 8.75 8.77 0.3K
13:29 8.77 8.77 8.77 8.77 0.0K
13:30 8.77 8.77 8.76 8.76 0.2K
13:31 8.76 8.76 8.76 8.76 0.0K
13:32 8.76 8.76 8.76 8.76 0.1K
13:33 8.76 8.76 8.76 8.76 0.1K
13:34 8.77 8.77 8.77 8.77 0.2K
13:35 8.77 8.77 8.77 8.77 0.0K
13:36 8.77 8.77 8.77 8.77 1.3K
13:37 8.77 8.77 8.77 8.77 0.0K
13:38 8.77 8.77 8.77 8.77 0.7K
13:39 8.77 8.77 8.77 8.77 0.0K
13:40 8.77 8.77 8.77 8.77 0.0K
13:41 8.77 8.77 8.77 8.77 0.8K
13:42 8.77 8.78 8.77 8.78 0.1K
13:43 8.77 8.77 8.77 8.77 0.1K
13:44 8.77 8.77 8.77 8.77 2.4K
13:45 8.77 8.78 8.76 8.76 2.1K
13:46 8.76 8.77 8.74 8.74 6.8K
13:47 8.74 8.74 8.74 8.74 0.1K
13:48 8.74 8.74 8.74 8.74 0.1K
13:49 8.74 8.74 8.74 8.74 0.0K
13:50 8.73 8.73 8.73 8.73 6.8K
13:51 8.73 8.73 8.73 8.73 0.1K
13:52 8.73 8.73 8.73 8.73 0.0K
13:53 8.74 8.74 8.74 8.74 0.8K
13:54 8.74 8.74 8.71 8.71 6.3K
13:55 8.71 8.71 8.71 8.71 1.2K
13:56 8.71 8.71 8.71 8.71 0.0K
13:57 8.71 8.71 8.71 8.71 0.4K
13:58 8.73 8.73 8.73 8.73 0.1K
13:59 8.73 8.73 8.73 8.73 0.0K
14:00 8.73 8.73 8.73 8.73 0.5K
14:01 8.73 8.73 8.73 8.73 0.1K
14:02 8.73 8.73 8.73 8.73 0.1K
14:03 8.73 8.73 8.73 8.73 0.2K
14:04 8.73 8.73 8.73 8.73 0.4K
14:05 8.73 8.73 8.73 8.73 0.1K
14:06 8.73 8.73 8.73 8.73 0.0K
14:07 8.73 8.73 8.72 8.72 1.3K
14:08 8.72 8.72 8.72 8.72 0.0K
14:09 8.72 8.72 8.72 8.72 0.0K
14:10 8.72 8.72 8.72 8.72 0.0K
14:11 8.72 8.72 8.72 8.72 0.0K
14:12 8.72 8.72 8.72 8.72 0.0K
14:13 8.72 8.72 8.72 8.72 0.0K
14:14 8.72 8.72 8.72 8.72 0.0K
14:15 8.72 8.72 8.72 8.72 1.2K
14:16 8.72 8.72 8.72 8.72 0.0K
14:17 8.72 8.72 8.72 8.72 0.0K
14:18 8.72 8.72 8.71 8.71 4.4K
14:19 8.71 8.71 8.71 8.71 0.0K
14:20 8.71 8.71 8.71 8.71 0.3K
14:21 8.71 8.71 8.71 8.71 0.0K
14:22 8.71 8.71 8.71 8.71 0.0K
14:23 8.71 8.71 8.71 8.71 0.1K
14:24 8.71 8.71 8.71 8.71 0.0K
14:25 8.71 8.71 8.71 8.71 0.0K
14:26 8.71 8.71 8.71 8.71 0.7K
14:27 8.73 8.73 8.73 8.73 0.1K
14:28 8.73 8.73 8.73 8.73 0.0K
14:29 8.73 8.73 8.73 8.73 0.5K
14:30 8.73 8.73 8.73 8.73 0.0K
14:31 8.73 8.73 8.73 8.73 0.3K
14:32 8.73 8.73 8.73 8.73 0.2K
14:33 8.73 8.73 8.73 8.73 0.0K
14:34 8.73 8.73 8.73 8.73 1.1K
14:35 8.73 8.73 8.73 8.73 0.0K
14:36 8.73 8.73 8.73 8.73 0.2K
14:37 8.73 8.73 8.73 8.73 0.0K
14:38 8.73 8.73 8.73 8.73 2.4K
14:39 8.73 8.73 8.73 8.73 0.0K
14:40 8.73 8.74 8.73 8.74 0.9K
14:41 8.74 8.74 8.74 8.74 0.0K
14:42 8.74 8.74 8.74 8.74 2.1K
14:43 8.74 8.74 8.74 8.74 0.2K
14:44 8.74 8.74 8.74 8.74 0.1K
14:45 8.74 8.76 8.74 8.76 5.7K
14:46 8.76 8.76 8.76 8.76 0.0K
14:47 8.74 8.74 8.74 8.74 0.9K
14:48 8.74 8.74 8.74 8.74 1.4K
14:49 8.74 8.74 8.74 8.74 0.1K
14:50 8.74 8.74 8.74 8.74 0.0K
14:51 8.74 8.74 8.74 8.74 0.0K
14:52 8.74 8.74 8.74 8.74 0.5K
14:53 8.74 8.74 8.74 8.74 0.0K
14:54 8.74 8.74 8.74 8.74 0.7K
14:55 8.74 8.74 8.74 8.74 0.2K
14:56 8.74 8.74 8.74 8.74 0.0K
14:57 8.74 8.74 8.74 8.74 0.9K
14:58 8.74 8.74 8.74 8.74 1.3K
14:59 8.74 8.74 8.74 8.74 0.0K
15:00 8.74 8.74 8.69 8.69 0.7K
15:01 8.69 8.69 8.69 8.69 0.0K
15:02 8.69 8.69 8.69 8.69 0.0K
15:03 8.69 8.69 8.69 8.69 0.0K
15:04 8.69 8.69 8.69 8.69 0.0K
15:05 8.69 8.69 8.69 8.69 0.0K
15:06 8.70 8.70 8.70 8.70 0.2K
15:07 8.70 8.70 8.70 8.70 0.0K
15:08 8.70 8.70 8.70 8.70 0.0K
15:09 8.70 8.70 8.70 8.70 0.1K
15:10 8.70 8.70 8.70 8.70 0.0K
15:11 8.70 8.70 8.70 8.70 0.0K
15:12 8.70 8.70 8.70 8.70 0.1K
15:13 8.70 8.70 8.70 8.70 0.2K
15:14 8.70 8.70 8.70 8.70 0.6K
15:15 8.70 8.70 8.70 8.70 0.0K
15:16 8.70 8.70 8.70 8.70 0.7K
15:17 8.70 8.70 8.70 8.70 0.1K
15:18 8.70 8.70 8.67 8.67 2.3K
15:19 8.67 8.67 8.67 8.67 0.0K
15:20 8.67 8.67 8.67 8.67 0.1K
15:21 8.67 8.67 8.67 8.67 0.2K
15:22 8.67 8.67 8.67 8.67 0.0K
15:23 8.67 8.67 8.67 8.67 0.0K
15:24 8.67 8.67 8.67 8.67 0.1K
15:25 8.67 8.67 8.67 8.67 0.1K
15:26 8.65 8.65 8.65 8.65 0.6K
15:27 8.65 8.66 8.65 8.66 0.9K
15:28 8.66 8.66 8.66 8.66 0.3K
15:29 8.66 8.67 8.66 8.67 0.5K
15:30 8.67 8.67 8.67 8.67 0.1K
15:31 8.67 8.67 8.67 8.67 0.2K
15:32 8.67 8.67 8.67 8.67 0.0K
15:33 8.66 8.66 8.66 8.66 0.5K
15:34 8.66 8.66 8.66 8.66 0.3K
15:35 8.65 8.65 8.65 8.65 0.8K
15:36 8.65 8.65 8.65 8.65 0.6K
15:37 8.65 8.68 8.65 8.68 2.4K
15:38 8.68 8.68 8.68 8.68 0.2K
15:39 8.68 8.68 8.68 8.68 1.2K
15:40 8.69 8.69 8.69 8.69 2.4K
15:41 8.69 8.69 8.69 8.69 1.4K
15:42 8.69 8.69 8.69 8.69 0.7K
15:43 8.69 8.69 8.69 8.69 1.7K
15:44 8.69 8.69 8.69 8.69 0.3K
15:45 8.69 8.69 8.69 8.69 0.7K
15:46 8.69 8.69 8.69 8.69 1.0K
15:47 8.69 8.69 8.69 8.69 0.5K
15:48 8.69 8.69 8.69 8.69 0.5K
15:49 8.69 8.70 8.69 8.70 0.7K
15:50 8.70 8.70 8.69 8.69 2.2K
15:51 8.69 8.70 8.69 8.70 3.2K
15:52 8.69 8.69 8.69 8.69 0.7K
15:53 8.69 8.69 8.69 8.69 3.9K
15:54 8.69 8.69 8.68 8.68 8.4K
15:55 8.68 8.69 8.68 8.69 3.0K
15:56 8.69 8.69 8.68 8.68 5.8K
15:57 8.69 8.70 8.69 8.69 8.7K
15:58 8.69 8.70 8.69 8.70 10.5K
15:59 8.70 8.70 8.69 8.70 5.3K
16:00 8.70 8.70 8.62 8.67 34.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available