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 8.95 8.95 8.92 8.93 14.4K
09:31 8.95 8.95 8.95 8.95 2.4K
09:32 8.94 8.96 8.94 8.96 1.0K
09:33 8.96 8.96 8.96 8.96 2.1K
09:34 8.97 8.97 8.97 8.97 1.8K
09:35 8.95 8.96 8.95 8.96 4.0K
09:36 8.98 9.00 8.98 8.99 87.4K
09:37 9.00 9.01 8.97 9.00 5.2K
09:38 8.96 8.97 8.96 8.97 2.5K
09:39 8.97 8.97 8.94 8.97 6.4K
09:40 8.98 8.98 8.98 8.98 1.0K
09:41 8.96 8.99 8.96 8.99 7.1K
09:42 8.99 8.99 8.95 8.95 2.1K
09:43 9.01 9.01 9.01 9.01 37.5K
09:44 9.00 9.00 9.00 9.00 3.7K
09:47 9.02 9.02 9.02 9.02 0.8K
09:48 9.02 9.05 9.02 9.05 5.7K
09:49 9.06 9.07 9.05 9.07 2.9K
09:50 9.07 9.08 9.07 9.07 1.2K
09:51 9.07 9.07 9.07 9.07 1.9K
09:52 9.07 9.07 9.07 9.07 1.5K
09:53 9.07 9.07 9.06 9.06 3.8K
09:54 9.07 9.08 9.06 9.06 5.2K
09:55 9.07 9.07 9.07 9.07 0.4K
09:56 9.07 9.07 9.07 9.07 14.9K
09:58 9.08 9.08 9.08 9.08 0.2K
09:59 9.07 9.09 9.07 9.08 1.9K
10:00 9.09 9.10 9.09 9.10 1.6K
10:01 9.10 9.10 9.10 9.10 1.3K
10:02 9.10 9.10 9.10 9.10 0.8K
10:04 9.12 9.15 9.12 9.15 7.9K
10:05 9.15 9.15 9.14 9.15 4.0K
10:06 9.14 9.15 9.14 9.15 2.1K
10:07 9.16 9.16 9.14 9.16 5.1K
10:08 9.15 9.15 9.15 9.15 0.7K
10:09 9.15 9.15 9.15 9.15 0.7K
10:10 9.14 9.14 9.14 9.14 0.7K
10:11 9.14 9.14 9.14 9.14 0.6K
10:12 9.14 9.15 9.14 9.15 2.8K
10:13 9.15 9.15 9.15 9.15 0.2K
10:14 9.15 9.15 9.15 9.15 3.3K
10:15 9.15 9.15 9.11 9.11 7.4K
10:16 9.13 9.13 9.11 9.11 4.2K
10:17 9.11 9.11 9.11 9.11 1.1K
10:19 9.12 9.13 9.12 9.13 1.7K
10:20 9.12 9.12 9.12 9.12 1.5K
10:21 9.13 9.14 9.11 9.13 5.7K
10:22 9.10 9.10 9.08 9.10 4.5K
10:23 9.09 9.09 9.09 9.09 0.1K
10:24 9.11 9.11 9.09 9.09 2.9K
10:25 9.09 9.09 9.09 9.09 0.8K
10:26 9.09 9.11 9.09 9.11 3.6K
10:27 9.11 9.11 9.11 9.11 0.5K
10:28 9.11 9.11 9.10 9.10 10.7K
10:29 9.10 9.10 9.10 9.10 6.0K
10:30 9.10 9.10 9.10 9.10 0.6K
10:31 9.09 9.09 9.09 9.09 0.2K
10:32 9.10 9.10 9.10 9.10 1.0K
10:33 9.09 9.10 9.09 9.10 2.7K
10:35 9.09 9.10 9.09 9.10 12.9K
10:36 9.10 9.10 9.10 9.10 1.4K
10:37 9.10 9.10 9.10 9.10 0.7K
10:41 9.09 9.09 9.09 9.09 5.3K
10:42 9.08 9.10 9.08 9.10 2.8K
10:43 9.08 9.08 9.08 9.08 2.3K
10:45 9.08 9.08 9.08 9.08 2.4K
10:46 9.06 9.06 9.05 9.05 5.3K
10:47 9.05 9.05 9.05 9.05 0.4K
10:48 9.04 9.04 9.01 9.01 8.9K
10:49 9.01 9.01 8.99 8.99 11.4K
10:50 9.00 9.00 8.99 9.00 3.1K
10:51 8.99 8.99 8.99 8.99 0.6K
10:53 8.99 9.00 8.99 8.99 2.1K
10:54 8.99 9.00 8.99 9.00 1.0K
10:55 8.99 8.99 8.99 8.99 1.9K
10:57 8.99 9.00 8.99 9.00 4.5K
10:58 8.99 8.99 8.99 8.99 0.6K
10:59 9.00 9.01 9.00 9.01 4.3K
11:02 9.02 9.02 9.01 9.02 5.0K
11:03 9.02 9.02 9.02 9.02 1.1K
11:04 9.02 9.02 9.02 9.02 0.2K
11:05 9.03 9.03 9.03 9.03 4.4K
11:06 9.03 9.03 9.01 9.02 6.4K
11:08 9.01 9.01 9.01 9.01 0.4K
11:10 9.02 9.02 9.01 9.01 1.1K
11:11 9.01 9.02 9.01 9.01 2.4K
11:13 9.01 9.02 9.01 9.02 0.7K
11:14 9.02 9.02 9.01 9.02 23.4K
11:15 9.01 9.01 9.01 9.01 1.1K
11:16 9.01 9.01 9.01 9.01 1.2K
11:18 9.00 9.00 9.00 9.00 1.8K
11:19 9.00 9.00 9.00 9.00 1.3K
11:20 9.00 9.01 9.00 9.01 0.8K
11:21 9.00 9.00 9.00 9.00 0.5K
11:22 9.01 9.01 9.01 9.01 2.6K
11:23 9.02 9.02 9.02 9.02 0.2K
11:24 9.02 9.02 9.02 9.02 1.6K
11:26 9.02 9.02 9.02 9.02 0.4K
11:27 9.02 9.02 9.00 9.00 4.9K
11:28 9.01 9.01 9.01 9.01 0.6K
11:30 9.01 9.01 9.01 9.01 0.5K
11:31 9.02 9.02 9.02 9.02 0.6K
11:34 9.00 9.00 9.00 9.00 0.4K
11:35 9.01 9.02 9.01 9.02 2.5K
11:37 9.02 9.02 9.01 9.01 3.8K
11:41 9.01 9.01 9.01 9.01 0.3K
11:42 9.00 9.01 8.99 8.99 7.0K
11:48 9.00 9.01 9.00 9.01 3.3K
11:49 9.00 9.01 9.00 9.00 2.3K
11:50 9.00 9.00 9.00 9.00 1.0K
11:52 9.00 9.00 9.00 9.00 0.5K
11:54 9.01 9.01 9.01 9.01 3.0K
11:55 9.01 9.01 8.98 8.99 9.5K
11:57 8.99 8.99 8.99 8.99 0.3K
11:58 8.99 8.99 8.98 8.98 0.6K
12:01 9.00 9.00 9.00 9.00 0.6K
12:03 9.00 9.00 9.00 9.00 1.2K
12:04 9.00 9.00 9.00 9.00 1.0K
12:05 9.00 9.00 9.00 9.00 3.9K
12:06 9.00 9.00 9.00 9.00 0.2K
12:07 9.00 9.00 9.00 9.00 0.7K
12:08 9.00 9.01 9.00 9.01 2.5K
12:09 9.01 9.01 9.01 9.01 0.3K
12:10 9.01 9.01 9.01 9.01 0.2K
12:11 9.01 9.01 9.01 9.01 0.6K
12:12 9.00 9.00 9.00 9.00 0.7K
12:14 9.01 9.01 9.01 9.01 0.4K
12:15 9.01 9.01 9.01 9.01 1.2K
12:16 9.01 9.01 9.01 9.01 1.1K
12:19 9.01 9.01 9.01 9.01 0.6K
12:21 9.01 9.01 9.01 9.01 2.6K
12:23 9.01 9.01 9.01 9.01 0.2K
12:24 9.01 9.01 9.01 9.01 0.6K
12:25 9.01 9.01 8.97 8.97 9.9K
12:26 8.97 8.97 8.97 8.97 0.6K
12:27 8.97 8.97 8.97 8.97 0.1K
12:28 8.97 8.97 8.97 8.97 1.0K
12:29 8.97 8.98 8.97 8.98 3.5K
12:31 8.99 8.99 8.99 8.99 1.2K
12:34 8.99 8.99 8.99 8.99 3.2K
12:35 8.98 8.98 8.98 8.98 1.2K
12:36 8.99 8.99 8.98 8.98 0.3K
12:37 8.99 8.99 8.99 8.99 0.5K
12:39 8.99 8.99 8.99 8.99 1.4K
12:40 8.99 8.99 8.99 8.99 2.7K
12:41 8.99 9.00 8.99 9.00 0.6K
12:42 9.00 9.00 8.99 8.99 2.1K
12:45 8.99 8.99 8.99 8.99 0.4K
12:47 8.99 8.99 8.99 8.99 1.0K
12:49 8.99 8.99 8.99 8.99 0.9K
12:51 8.99 8.99 8.99 8.99 0.2K
12:52 8.99 8.99 8.99 8.99 0.6K
12:53 8.99 8.99 8.99 8.99 0.2K
12:54 8.99 8.99 8.99 8.99 1.6K
12:55 8.99 8.99 8.99 8.99 0.7K
12:56 8.99 8.99 8.99 8.99 0.1K
12:57 8.99 8.99 8.98 8.98 4.6K
12:58 8.98 8.98 8.98 8.98 2.0K
13:05 8.98 8.98 8.98 8.98 2.4K
13:07 8.98 8.98 8.98 8.98 0.3K
13:08 8.98 8.98 8.98 8.98 1.4K
13:09 8.98 8.98 8.98 8.98 0.2K
13:10 8.98 8.98 8.98 8.98 0.3K
13:11 8.97 8.97 8.97 8.97 31.9K
13:12 8.98 8.98 8.98 8.98 3.4K
13:13 8.99 8.99 8.99 8.99 0.3K
13:14 8.99 8.99 8.99 8.99 0.5K
13:16 8.99 8.99 8.99 8.99 5.1K
13:17 8.99 8.99 8.99 8.99 1.1K
13:18 8.99 8.99 8.99 8.99 0.7K
13:19 8.99 8.99 8.99 8.99 0.2K
13:20 8.99 8.99 8.99 8.99 1.0K
13:24 9.00 9.00 9.00 9.00 0.1K
13:25 8.99 9.00 8.99 9.00 2.6K
13:26 9.00 9.00 9.00 9.00 1.4K
13:28 9.00 9.00 9.00 9.00 2.0K
13:29 9.00 9.00 9.00 9.00 0.3K
13:30 9.00 9.00 9.00 9.00 0.6K
13:31 9.00 9.00 9.00 9.00 0.6K
13:32 9.00 9.00 9.00 9.00 0.8K
13:34 9.00 9.00 9.00 9.00 0.3K
13:35 9.00 9.00 9.00 9.00 0.2K
13:36 9.00 9.00 9.00 9.00 0.6K
13:37 9.00 9.00 9.00 9.00 0.3K
13:38 9.00 9.00 9.00 9.00 0.4K
13:39 9.00 9.00 9.00 9.00 0.3K
13:40 9.00 9.00 8.99 8.99 0.5K
13:41 9.00 9.00 9.00 9.00 0.2K
13:42 9.00 9.00 9.00 9.00 1.4K
13:43 9.01 9.01 9.01 9.01 0.3K
13:44 9.01 9.01 9.01 9.01 0.5K
13:45 9.01 9.01 9.01 9.01 0.6K
13:48 9.00 9.00 9.00 9.00 0.2K
13:49 9.01 9.01 9.01 9.01 0.5K
13:51 9.01 9.01 9.01 9.01 0.5K
13:52 9.01 9.01 9.01 9.01 0.3K
13:53 9.01 9.01 9.01 9.01 0.3K
13:54 9.00 9.01 9.00 9.01 0.8K
13:55 9.00 9.00 9.00 9.00 3.1K
13:57 9.00 9.00 9.00 9.00 5.2K
13:59 9.00 9.00 9.00 9.00 0.5K
14:01 9.00 9.00 9.00 9.00 1.0K
14:02 9.00 9.01 9.00 9.01 2.3K
14:03 9.01 9.01 9.01 9.01 0.2K
14:04 9.01 9.01 9.01 9.01 0.6K
14:05 9.01 9.01 9.01 9.01 1.6K
14:06 9.01 9.01 9.01 9.01 2.9K
14:11 9.01 9.01 9.00 9.00 3.1K
14:14 9.00 9.00 9.00 9.00 0.5K
14:15 9.00 9.00 9.00 9.00 4.0K
14:21 9.00 9.00 9.00 9.00 0.1K
14:22 9.00 9.00 9.00 9.00 3.7K
14:26 9.00 9.00 9.00 9.00 0.4K
14:27 9.00 9.00 8.99 9.00 1.7K
14:28 9.00 9.00 8.98 8.99 14.6K
14:29 8.99 8.99 8.98 8.99 1.8K
14:30 8.99 9.00 8.99 9.00 2.3K
14:31 9.00 9.00 9.00 9.00 0.4K
14:34 9.00 9.00 9.00 9.00 0.6K
14:35 9.00 9.00 9.00 9.00 0.2K
14:36 8.99 8.99 8.99 8.99 0.8K
14:39 8.99 8.99 8.99 8.99 1.7K
14:40 8.99 8.99 8.99 8.99 0.4K
14:41 8.99 9.00 8.99 9.00 1.4K
14:42 9.00 9.00 9.00 9.00 0.5K
14:43 9.00 9.00 9.00 9.00 0.9K
14:44 9.00 9.00 9.00 9.00 0.6K
14:45 9.00 9.00 9.00 9.00 3.2K
14:46 9.00 9.00 9.00 9.00 2.1K
14:47 9.00 9.03 9.00 9.03 11.5K
14:48 9.03 9.03 9.03 9.03 0.2K
14:49 9.04 9.04 9.03 9.03 3.6K
14:50 9.03 9.04 9.03 9.04 0.2K
14:51 9.03 9.03 9.03 9.03 0.3K
14:52 9.04 9.04 9.03 9.03 2.5K
14:53 9.04 9.04 9.04 9.04 0.2K
14:54 9.03 9.03 9.03 9.03 5.2K
14:55 9.03 9.03 9.03 9.03 1.3K
14:58 9.02 9.02 9.02 9.02 0.9K
15:01 9.04 9.04 9.04 9.04 1.3K
15:04 9.04 9.04 9.04 9.04 0.1K
15:05 9.04 9.04 9.04 9.04 0.3K
15:06 9.04 9.04 9.03 9.03 2.1K
15:07 9.02 9.03 9.02 9.03 6.4K
15:12 9.02 9.02 9.02 9.02 0.5K
15:13 9.02 9.03 9.02 9.03 4.8K
15:16 9.04 9.04 9.04 9.04 0.2K
15:17 9.04 9.04 9.04 9.04 0.8K
15:18 9.04 9.04 9.04 9.04 2.4K
15:19 9.04 9.04 9.04 9.04 0.4K
15:20 9.04 9.04 9.04 9.04 0.4K
15:21 9.04 9.04 9.04 9.04 0.9K
15:22 9.04 9.04 9.04 9.04 0.8K
15:23 9.04 9.04 9.03 9.03 4.7K
15:24 9.02 9.02 9.02 9.02 4.7K
15:25 9.02 9.02 9.00 9.00 5.7K
15:27 9.00 9.01 9.00 9.01 2.1K
15:28 9.00 9.00 9.00 9.00 0.8K
15:29 8.99 8.99 8.98 8.98 3.2K
15:30 8.98 8.98 8.98 8.98 1.5K
15:31 8.98 8.98 8.98 8.98 1.3K
15:33 8.96 8.96 8.96 8.96 5.9K
15:34 8.96 8.96 8.96 8.96 2.2K
15:35 8.96 8.96 8.96 8.96 3.0K
15:36 8.95 8.95 8.95 8.95 0.9K
15:37 8.96 8.97 8.96 8.97 4.3K
15:38 8.96 8.96 8.96 8.96 1.5K
15:39 8.97 8.97 8.97 8.97 1.2K
15:40 8.97 8.97 8.97 8.97 0.5K
15:41 8.97 8.97 8.97 8.97 0.9K
15:42 8.97 8.97 8.97 8.97 2.7K
15:43 8.95 8.95 8.94 8.94 7.9K
15:44 8.94 8.94 8.93 8.94 3.8K
15:45 8.94 8.94 8.93 8.93 3.8K
15:47 8.93 8.93 8.93 8.93 3.9K
15:48 8.93 8.94 8.93 8.94 7.8K
15:49 8.95 8.95 8.93 8.93 6.2K
15:50 8.93 8.94 8.93 8.94 2.7K
15:51 8.93 8.95 8.93 8.95 5.2K
15:52 8.95 8.95 8.94 8.95 2.7K
15:53 8.95 8.95 8.94 8.94 3.2K
15:54 8.95 8.95 8.94 8.94 4.6K
15:55 8.95 8.95 8.94 8.94 17.6K
15:56 8.95 8.95 8.94 8.95 12.2K
15:57 8.96 8.96 8.95 8.96 6.0K
15:58 8.96 8.96 8.95 8.96 12.0K
15:59 8.95 8.97 8.95 8.97 147.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available