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 8.92 8.92 8.88 8.88 15.1K
09:32 8.88 8.91 8.88 8.91 2.8K
09:33 8.93 8.98 8.93 8.98 3.4K
09:34 8.97 9.03 8.97 9.03 0.4K
09:35 8.99 9.04 8.99 9.04 1.4K
09:36 8.99 9.04 8.95 8.95 0.6K
09:37 8.93 8.94 8.93 8.94 2.6K
09:38 8.96 9.04 8.96 9.04 0.9K
09:40 8.99 9.01 8.99 9.01 0.4K
09:42 8.99 8.99 8.99 8.99 1.4K
09:44 8.99 9.00 8.99 8.99 3.8K
09:45 9.01 9.01 9.01 9.01 1.4K
09:47 9.00 9.01 9.00 9.00 0.5K
09:48 9.00 9.00 9.00 9.00 5.4K
09:50 9.00 9.00 8.99 9.00 1.4K
09:51 9.01 9.01 9.01 9.01 0.5K
09:52 9.01 9.03 9.01 9.02 1.8K
09:53 9.03 9.04 9.03 9.04 1.6K
09:54 9.06 9.06 9.06 9.06 1.9K
09:56 9.08 9.08 9.08 9.08 0.7K
09:57 9.08 9.08 9.08 9.08 0.1K
09:58 9.07 9.07 9.02 9.03 14.3K
09:59 9.04 9.05 9.04 9.05 4.3K
10:00 9.06 9.07 9.06 9.07 3.2K
10:01 9.07 9.07 9.07 9.07 0.8K
10:02 9.07 9.07 9.05 9.05 0.8K
10:03 9.06 9.08 9.06 9.08 2.7K
10:05 9.08 9.08 9.08 9.08 0.2K
10:06 9.08 9.08 9.07 9.07 0.6K
10:07 9.07 9.08 9.06 9.08 5.7K
10:08 9.08 9.08 9.08 9.08 1.0K
10:09 9.09 9.09 9.08 9.09 2.9K
10:11 9.09 9.09 9.09 9.09 1.4K
10:12 9.10 9.15 9.09 9.15 5.8K
10:13 9.15 9.15 9.14 9.14 5.2K
10:14 9.14 9.14 9.14 9.14 0.2K
10:15 9.14 9.14 9.14 9.14 0.8K
10:16 9.13 9.13 9.13 9.13 0.1K
10:17 9.14 9.14 9.13 9.13 3.5K
10:18 9.13 9.13 9.11 9.11 1.2K
10:19 9.11 9.11 9.10 9.10 1.5K
10:20 9.11 9.11 9.11 9.11 2.2K
10:22 9.10 9.10 9.10 9.10 2.7K
10:24 9.10 9.10 9.10 9.10 0.4K
10:25 9.10 9.11 9.10 9.10 2.3K
10:26 9.10 9.12 9.10 9.12 3.2K
10:27 9.11 9.12 9.11 9.12 0.4K
10:28 9.12 9.12 9.11 9.11 5.0K
10:29 9.11 9.11 9.11 9.11 1.1K
10:30 9.12 9.12 9.12 9.12 0.5K
10:31 9.12 9.12 9.12 9.12 0.4K
10:32 9.12 9.12 9.11 9.11 1.5K
10:33 9.11 9.12 9.11 9.12 0.6K
10:34 9.12 9.12 9.11 9.12 3.0K
10:35 9.11 9.11 9.11 9.11 2.1K
10:36 9.12 9.12 9.12 9.12 1.3K
10:37 9.12 9.12 9.12 9.12 5.4K
10:38 9.12 9.12 9.12 9.12 1.4K
10:39 9.12 9.12 9.11 9.12 4.0K
10:40 9.12 9.12 9.11 9.11 2.9K
10:41 9.12 9.12 9.11 9.11 2.1K
10:42 9.11 9.11 9.10 9.10 1.6K
10:43 9.10 9.10 9.10 9.10 0.8K
10:44 9.11 9.11 9.11 9.11 0.7K
10:45 9.11 9.11 9.10 9.10 3.3K
10:46 9.09 9.11 9.09 9.11 11.6K
10:47 9.11 9.11 9.10 9.10 3.6K
10:49 9.11 9.11 9.11 9.11 1.1K
10:50 9.11 9.11 9.11 9.11 2.4K
10:51 9.09 9.09 9.09 9.09 0.8K
10:52 9.09 9.09 9.09 9.09 0.6K
10:53 9.09 9.10 9.09 9.10 0.8K
10:54 9.10 9.10 9.10 9.10 1.3K
10:55 9.10 9.11 9.10 9.11 0.9K
10:56 9.10 9.10 9.10 9.10 4.3K
10:57 9.10 9.10 9.10 9.10 1.2K
10:58 9.09 9.09 9.09 9.09 0.5K
10:59 9.09 9.10 9.09 9.10 9.2K
11:00 9.10 9.10 9.10 9.10 0.5K
11:01 9.10 9.10 9.10 9.10 1.6K
11:04 9.11 9.11 9.11 9.11 2.9K
11:06 9.12 9.12 9.12 9.12 0.8K
11:07 9.12 9.12 9.12 9.12 1.0K
11:08 9.12 9.12 9.12 9.12 1.3K
11:09 9.12 9.12 9.12 9.12 0.8K
11:10 9.12 9.12 9.12 9.12 0.8K
11:11 9.12 9.12 9.12 9.12 1.8K
11:12 9.12 9.12 9.12 9.12 1.5K
11:13 9.12 9.12 9.09 9.09 11.5K
11:14 9.09 9.10 9.08 9.10 1.6K
11:15 9.10 9.10 9.10 9.10 1.3K
11:16 9.10 9.10 9.10 9.10 0.7K
11:17 9.10 9.10 9.10 9.10 0.7K
11:18 9.10 9.10 9.10 9.10 0.7K
11:19 9.10 9.10 9.10 9.10 0.9K
11:20 9.09 9.09 9.08 9.09 8.2K
11:21 9.09 9.09 9.09 9.09 1.2K
11:22 9.09 9.10 9.09 9.09 3.3K
11:24 9.10 9.12 9.10 9.12 2.6K
11:25 9.12 9.12 9.12 9.12 2.5K
11:26 9.11 9.11 9.11 9.11 0.4K
11:27 9.11 9.12 9.11 9.12 3.7K
11:28 9.12 9.12 9.12 9.12 3.1K
11:29 9.11 9.11 9.11 9.11 2.8K
11:30 9.11 9.11 9.11 9.11 1.6K
11:31 9.11 9.11 9.11 9.11 1.1K
11:32 9.12 9.12 9.12 9.12 0.1K
11:33 9.12 9.12 9.10 9.10 27.1K
11:34 9.10 9.10 9.08 9.08 14.5K
11:35 9.08 9.08 9.08 9.08 3.7K
11:36 9.08 9.08 9.08 9.08 0.1K
11:37 9.08 9.09 9.08 9.09 22.1K
11:39 9.09 9.09 9.09 9.09 2.0K
11:40 9.09 9.09 9.09 9.09 3.3K
11:41 9.11 9.11 9.11 9.11 0.6K
11:42 9.11 9.11 9.11 9.11 0.7K
11:43 9.12 9.12 9.11 9.11 1.3K
11:44 9.11 9.12 9.11 9.12 1.8K
11:45 9.11 9.11 9.10 9.10 5.1K
11:46 9.10 9.10 9.10 9.10 0.8K
11:47 9.09 9.09 9.06 9.06 11.9K
11:48 9.06 9.06 9.06 9.06 1.7K
11:49 9.06 9.07 9.06 9.07 8.2K
11:50 9.07 9.07 9.07 9.07 0.5K
11:52 9.07 9.07 9.06 9.06 7.4K
11:53 9.05 9.06 9.05 9.06 12.2K
11:54 9.06 9.06 9.06 9.06 6.2K
11:55 9.06 9.06 9.06 9.06 1.4K
11:56 9.06 9.06 9.06 9.06 0.2K
11:57 9.05 9.05 9.03 9.03 11.9K
11:58 9.00 9.00 9.00 9.00 9.4K
11:59 9.00 9.00 9.00 9.00 0.3K
12:00 9.00 9.00 8.99 8.99 2.5K
12:01 9.00 9.00 9.00 9.00 5.2K
12:02 9.00 9.00 9.00 9.00 2.1K
12:05 9.00 9.00 8.99 9.00 3.9K
12:06 9.01 9.01 9.01 9.01 0.9K
12:08 9.01 9.01 9.01 9.01 0.1K
12:09 9.00 9.00 8.98 8.98 14.0K
12:10 8.97 8.97 8.96 8.96 1.2K
12:11 8.96 8.97 8.96 8.97 2.5K
12:13 8.98 8.98 8.98 8.98 0.7K
12:14 8.98 9.00 8.98 9.00 5.6K
12:15 9.00 9.01 9.00 9.01 3.7K
12:16 9.02 9.02 9.02 9.02 0.3K
12:17 9.02 9.02 9.00 9.00 24.3K
12:18 9.00 9.00 9.00 9.00 1.3K
12:19 9.00 9.00 9.00 9.00 0.7K
12:20 9.00 9.00 9.00 9.00 0.1K
12:21 9.00 9.00 9.00 9.00 1.0K
12:22 9.01 9.01 9.00 9.01 0.3K
12:23 9.00 9.01 9.00 9.01 1.0K
12:24 9.01 9.01 9.01 9.01 0.1K
12:25 9.00 9.00 9.00 9.00 1.4K
12:27 9.00 9.00 9.00 9.00 2.6K
12:28 9.00 9.00 8.99 8.99 56.9K
12:29 8.98 8.98 8.97 8.97 1.3K
12:31 8.97 8.97 8.97 8.97 1.5K
12:32 8.97 8.97 8.96 8.97 0.8K
12:33 8.96 8.97 8.96 8.97 5.9K
12:34 8.95 8.96 8.95 8.96 0.6K
12:35 8.96 8.97 8.96 8.97 1.1K
12:36 8.96 8.96 8.96 8.96 0.3K
12:37 8.96 8.96 8.95 8.95 1.6K
12:38 8.96 8.96 8.95 8.96 0.9K
12:39 8.96 8.96 8.96 8.96 1.4K
12:40 8.96 8.96 8.96 8.96 0.3K
12:41 8.95 8.95 8.95 8.95 2.5K
12:43 8.94 8.94 8.94 8.94 1.0K
12:44 8.94 8.94 8.94 8.94 2.6K
12:46 8.94 8.94 8.94 8.94 0.1K
12:47 8.94 8.94 8.94 8.94 0.6K
12:48 8.95 8.95 8.95 8.95 0.3K
12:49 8.93 8.93 8.93 8.93 1.9K
12:51 8.93 8.93 8.93 8.93 0.6K
12:54 8.94 8.94 8.94 8.94 0.1K
12:55 8.92 8.92 8.92 8.92 1.3K
12:56 8.92 8.92 8.92 8.92 0.6K
12:58 8.90 8.90 8.89 8.90 3.5K
12:59 8.89 8.89 8.89 8.89 0.8K
13:00 8.89 8.89 8.89 8.89 0.9K
13:01 8.89 8.91 8.89 8.91 1.6K
13:02 8.91 8.92 8.91 8.92 1.8K
13:03 8.93 8.93 8.93 8.93 0.7K
13:04 8.92 8.93 8.92 8.92 3.2K
13:05 8.91 8.91 8.91 8.91 4.2K
13:07 8.91 8.91 8.91 8.91 0.3K
13:09 8.92 8.92 8.92 8.92 0.2K
13:10 8.91 8.91 8.91 8.91 1.0K
13:11 8.90 8.90 8.90 8.90 0.9K
13:13 8.89 8.90 8.89 8.90 0.5K
13:14 8.90 8.90 8.90 8.90 0.9K
13:15 8.90 8.90 8.90 8.90 0.8K
13:16 8.90 8.90 8.90 8.90 0.5K
13:18 8.90 8.90 8.90 8.90 0.2K
13:19 8.89 8.90 8.89 8.90 0.9K
13:20 8.89 8.90 8.89 8.90 1.6K
13:21 8.90 8.90 8.90 8.90 0.5K
13:23 8.90 8.90 8.90 8.90 0.2K
13:24 8.91 8.91 8.90 8.90 1.3K
13:25 8.89 8.89 8.89 8.89 0.2K
13:26 8.90 8.90 8.90 8.90 0.8K
13:29 8.89 8.91 8.89 8.91 3.9K
13:30 8.90 8.91 8.90 8.91 1.3K
13:31 8.91 8.91 8.91 8.91 0.3K
13:32 8.92 8.92 8.92 8.92 1.1K
13:34 8.91 8.93 8.91 8.93 2.1K
13:36 8.92 8.92 8.92 8.92 0.7K
13:37 8.92 8.92 8.92 8.92 1.0K
13:39 8.93 8.97 8.93 8.93 41.9K
13:40 8.92 8.92 8.92 8.92 0.5K
13:42 8.92 8.92 8.92 8.92 1.3K
13:45 8.93 8.93 8.93 8.93 0.5K
13:46 8.93 9.10 8.93 9.07 263.5K
13:47 9.08 9.15 9.05 9.15 115.0K
13:48 9.13 9.22 9.13 9.18 78.5K
13:49 9.19 9.21 9.12 9.14 16.9K
13:50 9.14 9.16 9.10 9.14 14.0K
13:51 9.12 9.13 9.08 9.08 11.7K
13:52 9.05 9.07 9.03 9.07 5.3K
13:53 9.05 9.05 9.02 9.02 4.1K
13:54 9.00 9.02 9.00 9.00 8.5K
13:55 9.01 9.01 9.00 9.00 3.1K
13:56 9.01 9.01 8.96 8.96 48.2K
13:57 8.98 8.99 8.96 8.99 3.9K
13:58 8.96 9.00 8.96 8.98 10.3K
13:59 8.99 8.99 8.99 8.99 2.3K
14:00 8.99 8.99 8.97 8.99 3.7K
14:01 8.98 8.99 8.98 8.99 1.9K
14:02 8.98 8.98 8.98 8.98 0.7K
14:03 8.99 9.00 8.98 9.00 3.2K
14:04 8.99 9.00 8.97 8.99 4.6K
14:05 8.99 9.00 8.99 8.99 3.2K
14:06 8.99 9.00 8.99 9.00 7.6K
14:07 9.00 9.01 8.99 8.99 4.4K
14:08 9.01 9.03 9.01 9.03 6.7K
14:09 9.02 9.03 9.02 9.03 7.1K
14:10 9.03 9.05 9.03 9.05 2.9K
14:11 9.05 9.06 9.05 9.06 7.2K
14:12 9.06 9.06 9.03 9.03 2.4K
14:13 9.04 9.04 9.04 9.04 0.8K
14:14 9.01 9.05 9.01 9.05 4.0K
14:15 9.04 9.06 9.04 9.06 3.0K
14:16 9.06 9.06 9.06 9.06 1.8K
14:17 9.04 9.04 9.03 9.04 5.9K
14:18 9.04 9.04 9.03 9.03 4.0K
14:19 9.02 9.03 9.02 9.03 1.4K
14:20 9.04 9.04 9.03 9.04 5.8K
14:21 9.06 9.06 9.06 9.06 0.4K
14:22 9.08 9.08 9.04 9.06 12.3K
14:23 9.05 9.07 9.05 9.07 2.8K
14:24 9.07 9.07 9.07 9.07 1.3K
14:25 9.06 9.06 9.06 9.06 2.6K
14:26 9.05 9.06 9.04 9.06 5.6K
14:27 9.05 9.06 9.04 9.06 4.1K
14:28 9.06 9.06 9.04 9.05 4.2K
14:29 9.04 9.06 9.04 9.05 11.1K
14:30 9.06 9.06 9.06 9.06 2.9K
14:31 9.06 9.09 9.06 9.09 4.7K
14:32 9.09 9.09 9.07 9.08 1.5K
14:33 9.08 9.09 9.08 9.08 2.7K
14:34 9.08 9.08 9.06 9.06 1.7K
14:35 9.07 9.07 9.07 9.07 1.2K
14:36 9.08 9.08 9.07 9.07 0.8K
14:37 9.07 9.08 9.06 9.08 7.6K
14:38 9.08 9.09 9.07 9.09 2.0K
14:39 9.08 9.08 9.07 9.07 1.5K
14:40 9.07 9.10 9.07 9.08 7.9K
14:41 9.09 9.09 9.06 9.06 6.3K
14:42 9.08 9.09 9.07 9.08 10.4K
14:43 9.09 9.10 9.08 9.10 15.3K
14:44 9.10 9.12 9.09 9.12 10.9K
14:45 9.14 9.14 9.12 9.13 9.8K
14:46 9.13 9.14 9.12 9.12 5.5K
14:47 9.13 9.13 9.12 9.12 1.0K
14:48 9.13 9.14 9.13 9.14 7.7K
14:49 9.13 9.14 9.13 9.14 2.4K
14:51 9.15 9.15 9.14 9.15 2.4K
14:52 9.16 9.16 9.15 9.15 1.1K
14:53 9.15 9.16 9.15 9.15 3.1K
14:54 9.16 9.16 9.16 9.16 1.6K
14:55 9.16 9.16 9.15 9.15 2.9K
14:56 9.15 9.18 9.15 9.18 3.8K
14:57 9.17 9.18 9.17 9.17 4.6K
14:59 9.17 9.18 9.17 9.18 0.6K
15:00 9.17 9.18 9.17 9.17 5.7K
15:01 9.18 9.18 9.18 9.18 1.7K
15:02 9.18 9.18 9.17 9.17 7.1K
15:03 9.19 9.19 9.18 9.18 3.3K
15:04 9.18 9.18 9.18 9.18 7.6K
15:05 9.19 9.19 9.18 9.18 2.7K
15:06 9.18 9.18 9.18 9.18 10.4K
15:07 9.18 9.18 9.18 9.18 1.4K
15:08 9.18 9.18 9.18 9.18 0.9K
15:09 9.18 9.19 9.18 9.19 5.3K
15:10 9.18 9.19 9.18 9.19 2.4K
15:11 9.19 9.19 9.19 9.19 0.4K
15:12 9.19 9.19 9.17 9.18 7.5K
15:13 9.18 9.18 9.18 9.18 3.3K
15:14 9.18 9.18 9.18 9.18 3.0K
15:15 9.18 9.18 9.18 9.18 2.7K
15:16 9.17 9.17 9.17 9.17 1.7K
15:17 9.17 9.18 9.17 9.18 3.9K
15:18 9.18 9.18 9.18 9.18 0.8K
15:19 9.18 9.18 9.18 9.18 2.1K
15:20 9.18 9.19 9.18 9.18 4.8K
15:21 9.18 9.18 9.18 9.18 1.8K
15:22 9.18 9.18 9.17 9.18 4.9K
15:23 9.19 9.20 9.18 9.19 5.6K
15:24 9.19 9.19 9.19 9.19 3.7K
15:25 9.19 9.21 9.19 9.21 8.1K
15:26 9.20 9.21 9.20 9.21 2.5K
15:27 9.21 9.22 9.21 9.21 7.4K
15:28 9.22 9.22 9.21 9.22 4.5K
15:29 9.21 9.21 9.21 9.21 1.1K
15:30 9.20 9.22 9.20 9.22 3.8K
15:31 9.23 9.24 9.22 9.23 7.4K
15:32 9.23 9.24 9.23 9.24 2.4K
15:33 9.24 9.24 9.24 9.24 2.2K
15:34 9.24 9.24 9.24 9.24 1.5K
15:35 9.25 9.25 9.24 9.24 11.6K
15:36 9.24 9.26 9.24 9.25 10.0K
15:37 9.25 9.27 9.25 9.27 7.1K
15:38 9.27 9.27 9.25 9.25 4.5K
15:39 9.26 9.28 9.26 9.28 4.9K
15:40 9.27 9.27 9.27 9.27 7.2K
15:41 9.27 9.28 9.26 9.27 6.1K
15:42 9.28 9.28 9.28 9.28 3.2K
15:43 9.28 9.28 9.27 9.27 15.7K
15:44 9.27 9.28 9.27 9.28 3.9K
15:45 9.28 9.29 9.28 9.29 4.9K
15:46 9.29 9.29 9.27 9.28 5.6K
15:47 9.28 9.28 9.28 9.28 2.2K
15:48 9.28 9.28 9.27 9.27 7.4K
15:49 9.27 9.27 9.26 9.26 4.3K
15:50 9.27 9.28 9.27 9.28 5.1K
15:51 9.28 9.28 9.27 9.27 6.7K
15:52 9.26 9.27 9.26 9.27 2.7K
15:53 9.27 9.27 9.26 9.26 8.8K
15:54 9.26 9.26 9.25 9.26 7.0K
15:55 9.26 9.26 9.25 9.26 8.8K
15:56 9.25 9.27 9.25 9.27 23.8K
15:57 9.26 9.28 9.26 9.28 39.0K
15:58 9.29 9.30 9.28 9.29 49.7K
15:59 9.29 9.29 9.26 9.26 89.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available