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
09:30 8.72 8.77 8.72 8.77 14.5K
09:31 8.78 8.78 8.78 8.78 0.4K
09:32 8.78 8.78 8.78 8.78 0.6K
09:33 8.82 8.82 8.82 8.82 0.4K
09:36 8.81 8.81 8.79 8.79 0.4K
09:37 8.79 8.79 8.79 8.79 0.1K
09:38 8.76 8.76 8.74 8.74 1.1K
09:39 8.76 8.77 8.76 8.77 2.0K
09:40 8.73 8.73 8.73 8.73 1.2K
09:41 8.74 8.74 8.74 8.74 0.4K
09:42 8.76 8.76 8.75 8.75 1.4K
09:43 8.75 8.75 8.74 8.74 0.5K
09:44 8.72 8.74 8.72 8.74 0.8K
09:46 8.76 8.78 8.76 8.77 2.5K
09:47 8.76 8.76 8.76 8.76 0.7K
09:48 8.75 8.75 8.74 8.74 0.9K
09:49 8.73 8.73 8.73 8.73 0.1K
09:50 8.73 8.73 8.72 8.72 2.1K
09:52 8.73 8.74 8.73 8.74 1.9K
09:53 8.73 8.73 8.73 8.73 0.4K
09:55 8.74 8.74 8.71 8.71 3.4K
09:56 8.71 8.71 8.71 8.71 1.3K
09:57 8.73 8.73 8.72 8.72 1.7K
09:59 8.73 8.73 8.71 8.71 0.6K
10:00 8.73 8.73 8.72 8.72 0.7K
10:01 8.71 8.71 8.71 8.71 0.6K
10:02 8.71 8.71 8.71 8.71 0.4K
10:03 8.73 8.73 8.71 8.73 0.8K
10:05 8.75 8.75 8.74 8.74 0.5K
10:06 8.74 8.75 8.73 8.75 1.4K
10:07 8.75 8.75 8.74 8.74 1.1K
10:08 8.75 8.75 8.75 8.75 0.1K
10:09 8.76 8.76 8.76 8.76 1.5K
10:10 8.77 8.77 8.77 8.77 0.1K
10:11 8.75 8.75 8.73 8.73 2.1K
10:13 8.74 8.74 8.74 8.74 0.9K
10:15 8.74 8.74 8.74 8.74 0.7K
10:18 8.76 8.77 8.76 8.77 1.0K
10:19 8.75 8.75 8.75 8.75 1.2K
10:20 8.76 8.76 8.76 8.76 0.2K
10:21 8.74 8.74 8.74 8.74 3.7K
10:25 8.74 8.74 8.74 8.74 1.0K
10:27 8.76 8.76 8.76 8.76 0.3K
10:28 8.75 8.75 8.75 8.75 0.7K
10:30 8.76 8.76 8.76 8.76 0.7K
10:31 8.75 8.75 8.75 8.75 0.1K
10:32 8.75 8.75 8.75 8.75 0.8K
10:33 8.74 8.74 8.74 8.74 4.3K
10:37 8.77 8.77 8.77 8.77 1.7K
10:43 8.77 8.77 8.77 8.77 0.2K
10:44 8.77 8.77 8.77 8.77 0.1K
10:46 8.77 8.79 8.75 8.79 5.4K
10:48 8.79 8.84 8.79 8.83 5.9K
10:49 8.82 8.82 8.81 8.81 0.3K
10:50 8.80 8.85 8.80 8.83 8.6K
10:51 8.83 8.83 8.83 8.83 0.6K
10:53 8.82 8.82 8.82 8.82 0.3K
10:58 8.81 8.81 8.81 8.81 0.1K
10:59 8.83 8.83 8.83 8.83 0.1K
11:00 8.81 8.81 8.81 8.81 6.5K
11:05 8.81 8.81 8.81 8.81 0.6K
11:11 8.81 8.82 8.81 8.82 2.9K
11:14 8.82 8.82 8.82 8.82 0.2K
11:15 8.82 8.82 8.82 8.82 0.5K
11:18 8.82 8.82 8.82 8.82 0.5K
11:20 8.82 8.82 8.82 8.82 0.4K
11:21 8.83 8.83 8.83 8.83 0.4K
11:22 8.83 8.83 8.83 8.83 0.1K
11:23 8.83 8.84 8.83 8.84 3.1K
11:24 8.84 8.84 8.84 8.84 0.2K
11:25 8.84 8.84 8.82 8.82 8.4K
11:26 8.82 8.82 8.81 8.81 1.3K
11:32 8.79 8.79 8.79 8.79 0.9K
11:33 8.79 8.79 8.79 8.79 0.2K
11:34 8.79 8.79 8.79 8.79 1.0K
11:35 8.79 8.79 8.79 8.79 1.0K
11:37 8.79 8.79 8.79 8.79 0.5K
11:40 8.77 8.77 8.76 8.76 1.6K
11:41 8.75 8.76 8.75 8.76 0.2K
11:42 8.76 8.77 8.76 8.77 1.4K
11:43 8.77 8.77 8.77 8.77 2.4K
11:49 8.78 8.78 8.78 8.78 2.0K
11:50 8.79 8.79 8.79 8.79 0.7K
11:51 8.78 8.78 8.78 8.78 10.6K
11:52 8.77 8.77 8.77 8.77 0.4K
11:55 8.76 8.76 8.76 8.76 0.8K
11:59 8.77 8.77 8.77 8.77 2.2K
12:00 8.77 8.77 8.77 8.77 0.3K
12:01 8.77 8.77 8.77 8.77 1.3K
12:08 8.78 8.78 8.78 8.78 1.4K
12:16 8.77 8.77 8.77 8.77 1.6K
12:20 8.78 8.78 8.78 8.78 0.7K
12:23 8.79 8.79 8.78 8.78 0.9K
12:24 8.79 8.79 8.79 8.79 0.1K
12:25 8.80 8.80 8.80 8.80 0.3K
12:28 8.79 8.79 8.79 8.79 0.5K
12:29 8.80 8.80 8.80 8.80 0.3K
12:34 8.79 8.80 8.79 8.80 0.9K
12:35 8.80 8.80 8.80 8.80 0.1K
12:36 8.80 8.80 8.78 8.78 1.5K
12:39 8.77 8.78 8.77 8.78 0.9K
12:43 8.78 8.78 8.78 8.78 2.9K
12:47 8.76 8.76 8.76 8.76 1.3K
12:52 8.75 8.75 8.75 8.75 0.4K
12:53 8.76 8.76 8.76 8.76 0.2K
12:54 8.77 8.77 8.77 8.77 0.1K
12:56 8.77 8.77 8.77 8.77 0.1K
12:57 8.77 8.77 8.77 8.77 1.0K
12:58 8.76 8.76 8.76 8.76 0.9K
13:05 8.78 8.78 8.78 8.78 0.3K
13:09 8.75 8.75 8.75 8.75 0.9K
13:10 8.75 8.75 8.75 8.75 1.1K
13:12 8.76 8.76 8.76 8.76 0.9K
13:16 8.75 8.75 8.75 8.75 0.7K
13:18 8.80 8.81 8.80 8.81 8.6K
13:22 8.82 8.82 8.82 8.82 0.1K
13:23 8.83 8.83 8.82 8.83 0.5K
13:24 8.83 8.83 8.82 8.82 0.8K
13:25 8.82 8.82 8.82 8.82 0.3K
13:26 8.82 8.82 8.82 8.82 0.4K
13:27 8.82 8.82 8.82 8.82 0.2K
13:28 8.82 8.82 8.81 8.81 4.5K
13:29 8.81 8.81 8.81 8.81 1.0K
13:32 8.80 8.80 8.80 8.80 1.4K
13:35 8.80 8.80 8.80 8.80 1.4K
13:38 8.81 8.81 8.81 8.81 1.7K
13:39 8.81 8.82 8.81 8.82 0.7K
13:40 8.82 8.82 8.82 8.82 0.5K
13:41 8.82 8.82 8.82 8.82 0.4K
13:42 8.82 8.82 8.82 8.82 0.5K
13:43 8.81 8.81 8.81 8.81 1.6K
13:47 8.80 8.80 8.80 8.80 0.7K
13:48 8.80 8.80 8.80 8.80 1.4K
13:50 8.79 8.80 8.79 8.80 0.5K
13:51 8.81 8.81 8.81 8.81 1.1K
13:52 8.81 8.81 8.79 8.79 4.8K
13:55 8.78 8.78 8.78 8.78 1.1K
13:58 8.78 8.78 8.78 8.78 0.9K
14:00 8.79 8.79 8.79 8.79 0.5K
14:01 8.79 8.79 8.78 8.79 0.8K
14:02 8.79 8.79 8.79 8.79 0.4K
14:03 8.79 8.79 8.78 8.78 2.1K
14:04 8.77 8.77 8.77 8.77 1.2K
14:09 8.77 8.77 8.77 8.77 0.6K
14:10 8.77 8.77 8.77 8.77 0.3K
14:11 8.77 8.77 8.77 8.77 0.4K
14:12 8.77 8.77 8.77 8.77 0.2K
14:13 8.77 8.77 8.77 8.77 2.7K
14:14 8.77 8.77 8.77 8.77 0.4K
14:15 8.77 8.77 8.75 8.75 3.7K
14:16 8.76 8.76 8.76 8.76 0.6K
14:17 8.75 8.75 8.75 8.75 2.0K
14:18 8.75 8.75 8.75 8.75 0.4K
14:19 8.75 8.75 8.75 8.75 0.4K
14:20 8.75 8.75 8.74 8.74 7.1K
14:21 8.75 8.75 8.75 8.75 1.6K
14:26 8.75 8.75 8.75 8.75 2.0K
14:29 8.74 8.74 8.74 8.74 0.1K
14:30 8.73 8.73 8.73 8.73 0.5K
14:31 8.74 8.74 8.74 8.74 0.7K
14:32 8.74 8.74 8.73 8.73 1.9K
14:36 8.72 8.72 8.72 8.72 0.1K
14:37 8.73 8.73 8.72 8.72 4.8K
14:38 8.73 8.73 8.73 8.73 1.2K
14:39 8.73 8.73 8.73 8.73 2.3K
14:42 8.74 8.74 8.74 8.74 0.5K
14:43 8.74 8.75 8.74 8.75 0.2K
14:44 8.75 8.75 8.74 8.74 0.8K
14:45 8.76 8.76 8.76 8.76 2.4K
14:46 8.75 8.75 8.75 8.75 2.0K
14:47 8.74 8.74 8.74 8.74 2.6K
14:50 8.76 8.76 8.76 8.76 0.8K
14:53 8.77 8.77 8.77 8.77 0.1K
14:54 8.76 8.77 8.76 8.77 0.6K
14:55 8.77 8.77 8.77 8.77 3.8K
14:57 8.77 8.77 8.77 8.77 0.6K
14:59 8.77 8.77 8.77 8.77 0.1K
15:00 8.76 8.77 8.76 8.76 0.6K
15:01 8.77 8.77 8.77 8.77 0.3K
15:02 8.77 8.77 8.76 8.76 0.8K
15:03 8.76 8.76 8.76 8.76 0.5K
15:04 8.77 8.77 8.77 8.77 0.4K
15:05 8.77 8.77 8.76 8.77 1.1K
15:06 8.77 8.77 8.76 8.76 4.0K
15:07 8.77 8.78 8.76 8.78 1.9K
15:08 8.78 8.78 8.77 8.77 1.7K
15:09 8.78 8.78 8.77 8.77 3.2K
15:11 8.77 8.77 8.77 8.77 0.1K
15:12 8.78 8.78 8.77 8.78 0.6K
15:13 8.78 8.78 8.78 8.78 0.7K
15:14 8.78 8.78 8.77 8.78 3.8K
15:18 8.78 8.78 8.78 8.78 0.7K
15:19 8.77 8.77 8.76 8.76 2.2K
15:20 8.76 8.76 8.76 8.76 2.3K
15:21 8.77 8.77 8.77 8.77 3.7K
15:22 8.76 8.76 8.76 8.76 2.5K
15:24 8.77 8.77 8.76 8.76 1.1K
15:26 8.76 8.76 8.73 8.73 3.5K
15:29 8.74 8.74 8.74 8.74 1.5K
15:30 8.75 8.75 8.74 8.74 8.0K
15:31 8.72 8.72 8.72 8.72 0.3K
15:32 8.72 8.72 8.72 8.72 1.4K
15:34 8.71 8.72 8.71 8.72 0.2K
15:35 8.71 8.73 8.71 8.73 0.9K
15:36 8.72 8.72 8.72 8.72 1.4K
15:37 8.72 8.72 8.72 8.72 0.5K
15:39 8.73 8.73 8.72 8.72 0.8K
15:40 8.72 8.72 8.72 8.72 0.6K
15:41 8.72 8.73 8.72 8.72 0.9K
15:42 8.72 8.72 8.72 8.72 1.5K
15:43 8.72 8.72 8.72 8.72 0.7K
15:44 8.72 8.72 8.72 8.72 1.8K
15:45 8.72 8.72 8.72 8.72 2.4K
15:46 8.71 8.71 8.71 8.71 2.4K
15:47 8.71 8.71 8.71 8.71 0.3K
15:48 8.71 8.71 8.71 8.71 1.5K
15:49 8.71 8.72 8.70 8.70 7.3K
15:50 8.72 8.72 8.72 8.72 1.7K
15:51 8.72 8.73 8.72 8.72 3.3K
15:52 8.72 8.73 8.72 8.72 5.1K
15:53 8.71 8.72 8.71 8.71 2.5K
15:54 8.71 8.71 8.71 8.71 0.7K
15:55 8.71 8.72 8.71 8.72 7.9K
15:56 8.72 8.73 8.72 8.72 12.8K
15:57 8.71 8.72 8.71 8.71 8.3K
15:58 8.71 8.72 8.71 8.71 13.3K
15:59 8.71 8.71 8.68 8.70 54.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available