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 9.74 9.74 9.70 9.73 44.7K
09:31 9.72 9.72 9.67 9.67 3.0K
09:32 9.68 9.68 9.65 9.65 0.8K
09:33 9.65 9.65 9.65 9.65 0.4K
09:34 9.63 9.63 9.60 9.64 1.1K
09:35 9.62 9.62 9.62 9.62 2.1K
09:36 9.57 9.62 9.57 9.57 6.8K
09:37 9.57 9.63 9.57 9.63 2.6K
09:38 9.67 9.67 9.67 9.67 0.8K
09:39 9.67 9.70 9.64 9.70 1.2K
09:42 9.67 9.67 9.67 9.67 6.7K
09:43 9.67 9.68 9.67 9.68 0.3K
09:44 9.70 9.70 9.61 9.63 32.0K
09:45 9.63 9.63 9.63 9.63 0.5K
09:46 9.63 9.64 9.63 9.63 0.4K
09:47 9.63 9.63 9.63 9.63 4.6K
09:48 9.60 9.63 9.60 9.63 0.6K
09:50 9.62 9.63 9.62 9.62 4.0K
09:51 9.62 9.63 9.62 9.63 0.4K
09:52 9.63 9.63 9.63 9.63 0.1K
09:53 9.64 9.64 9.64 9.64 1.7K
09:54 9.63 9.63 9.61 9.61 2.1K
09:55 9.63 9.63 9.61 9.61 1.9K
09:56 9.62 9.62 9.62 9.62 1.0K
09:57 9.60 9.60 9.56 9.56 4.7K
09:58 9.58 9.58 9.58 9.58 1.5K
09:59 9.59 9.62 9.59 9.61 4.1K
10:00 9.61 9.61 9.61 9.61 1.4K
10:01 9.61 9.61 9.60 9.60 0.2K
10:02 9.61 9.61 9.60 9.61 2.1K
10:04 9.63 9.63 9.61 9.61 0.8K
10:05 9.62 9.62 9.62 9.62 0.4K
10:06 9.63 9.63 9.63 9.63 1.7K
10:07 9.63 9.65 9.63 9.65 2.5K
10:08 9.63 9.63 9.63 9.63 0.6K
10:09 9.63 9.65 9.63 9.65 0.8K
10:10 9.60 9.61 9.60 9.61 2.1K
10:11 9.58 9.58 9.58 9.58 0.3K
10:12 9.58 9.58 9.57 9.57 1.4K
10:13 9.57 9.57 9.57 9.57 0.2K
10:15 9.55 9.55 9.55 9.55 0.1K
10:16 9.59 9.59 9.59 9.59 2.0K
10:17 9.60 9.60 9.58 9.58 1.4K
10:18 9.60 9.60 9.60 9.60 1.1K
10:19 9.59 9.59 9.59 9.59 0.5K
10:20 9.60 9.60 9.60 9.60 2.4K
10:21 9.61 9.61 9.61 9.61 15.9K
10:22 9.62 9.62 9.62 9.62 1.1K
10:23 9.61 9.61 9.61 9.61 1.0K
10:24 9.62 9.62 9.61 9.62 6.7K
10:26 9.64 9.64 9.64 9.64 4.0K
10:28 9.63 9.63 9.63 9.63 0.6K
10:29 9.64 9.64 9.64 9.64 2.6K
10:30 9.65 9.65 9.65 9.65 0.5K
10:31 9.64 9.64 9.64 9.64 0.6K
10:32 9.63 9.64 9.63 9.64 8.3K
10:33 9.64 9.64 9.64 9.64 0.1K
10:34 9.64 9.65 9.64 9.65 2.0K
10:35 9.66 9.66 9.66 9.66 0.1K
10:36 9.66 9.66 9.65 9.65 0.6K
10:37 9.66 9.66 9.66 9.66 1.1K
10:38 9.65 9.66 9.65 9.66 0.4K
10:39 9.65 9.65 9.65 9.65 0.5K
10:41 9.65 9.65 9.65 9.65 1.3K
10:42 9.66 9.66 9.64 9.65 16.0K
10:43 9.64 9.65 9.63 9.65 0.9K
10:44 9.65 9.65 9.64 9.64 3.6K
10:45 9.64 9.64 9.64 9.64 0.7K
10:46 9.64 9.64 9.64 9.64 0.5K
10:47 9.64 9.64 9.64 9.64 0.9K
10:48 9.64 9.64 9.63 9.63 0.8K
10:49 9.63 9.64 9.63 9.64 0.2K
10:50 9.63 9.64 9.63 9.64 2.9K
10:51 9.63 9.63 9.63 9.63 1.2K
10:53 9.64 9.64 9.64 9.64 0.2K
10:55 9.64 9.64 9.63 9.63 5.2K
10:56 9.63 9.63 9.63 9.63 0.1K
10:57 9.65 9.65 9.63 9.65 0.8K
10:58 9.64 9.64 9.63 9.63 3.1K
10:59 9.65 9.65 9.65 9.65 0.7K
11:00 9.65 9.65 9.65 9.65 3.7K
11:01 9.67 9.67 9.67 9.67 3.0K
11:02 9.66 9.66 9.66 9.66 1.1K
11:03 9.66 9.66 9.66 9.66 3.9K
11:04 9.65 9.65 9.65 9.65 0.3K
11:05 9.66 9.66 9.65 9.65 1.7K
11:06 9.65 9.65 9.65 9.65 2.8K
11:09 9.64 9.64 9.62 9.62 1.2K
11:10 9.62 9.62 9.62 9.62 0.8K
11:11 9.60 9.62 9.60 9.61 1.1K
11:12 9.61 9.63 9.61 9.63 3.7K
11:13 9.62 9.62 9.62 9.62 0.5K
11:14 9.62 9.63 9.62 9.62 1.3K
11:15 9.62 9.63 9.62 9.63 1.5K
11:16 9.63 9.63 9.63 9.63 1.3K
11:17 9.64 9.64 9.64 9.64 1.0K
11:21 9.64 9.64 9.64 9.64 1.0K
11:22 9.63 9.63 9.63 9.63 1.8K
11:23 9.63 9.63 9.63 9.63 0.6K
11:24 9.63 9.63 9.63 9.63 0.5K
11:25 9.64 9.64 9.64 9.64 1.2K
11:26 9.64 9.64 9.63 9.63 3.1K
11:28 9.63 9.63 9.62 9.62 2.4K
11:30 9.63 9.63 9.61 9.61 1.1K
11:31 9.62 9.62 9.62 9.62 0.5K
11:32 9.61 9.61 9.61 9.61 0.1K
11:33 9.61 9.61 9.60 9.60 0.9K
11:35 9.61 9.61 9.60 9.60 2.9K
11:36 9.60 9.61 9.60 9.61 0.5K
11:37 9.60 9.60 9.60 9.60 3.5K
11:39 9.61 9.61 9.61 9.61 1.5K
11:41 9.61 9.61 9.61 9.61 2.8K
11:42 9.60 9.60 9.60 9.60 0.9K
11:44 9.61 9.61 9.61 9.61 0.8K
11:48 9.61 9.61 9.61 9.61 0.7K
11:50 9.61 9.61 9.61 9.61 1.2K
11:53 9.61 9.61 9.61 9.61 0.2K
11:54 9.60 9.60 9.59 9.59 2.8K
11:55 9.59 9.59 9.59 9.59 0.7K
11:57 9.59 9.60 9.59 9.60 3.1K
11:58 9.60 9.60 9.60 9.60 0.6K
11:59 9.59 9.60 9.59 9.59 1.5K
12:00 9.59 9.59 9.59 9.59 0.7K
12:01 9.60 9.60 9.60 9.60 2.3K
12:02 9.61 9.61 9.60 9.60 0.6K
12:03 9.60 9.61 9.60 9.60 0.5K
12:04 9.60 9.60 9.60 9.60 0.5K
12:05 9.60 9.60 9.60 9.60 0.3K
12:06 9.60 9.60 9.60 9.60 0.6K
12:08 9.61 9.61 9.61 9.61 0.3K
12:10 9.60 9.62 9.60 9.62 9.4K
12:11 9.61 9.61 9.61 9.61 1.9K
12:13 9.61 9.61 9.61 9.61 1.8K
12:18 9.62 9.62 9.62 9.62 0.1K
12:19 9.62 9.63 9.62 9.63 3.3K
12:20 9.62 9.62 9.61 9.61 6.7K
12:22 9.62 9.62 9.62 9.62 0.7K
12:27 9.62 9.62 9.61 9.61 9.6K
12:28 9.60 9.60 9.60 9.60 13.6K
12:29 9.61 9.61 9.61 9.61 0.1K
12:30 9.61 9.61 9.60 9.60 2.3K
12:31 9.60 9.60 9.60 9.60 2.5K
12:32 9.61 9.61 9.61 9.61 0.1K
12:33 9.61 9.61 9.61 9.61 0.9K
12:34 9.59 9.60 9.59 9.59 2.4K
12:35 9.58 9.58 9.58 9.58 1.0K
12:36 9.57 9.58 9.57 9.58 1.8K
12:38 9.57 9.57 9.57 9.57 2.6K
12:42 9.58 9.58 9.57 9.57 1.5K
12:43 9.57 9.58 9.57 9.58 3.5K
12:45 9.57 9.57 9.57 9.57 2.0K
12:46 9.57 9.57 9.57 9.57 0.7K
12:47 9.57 9.58 9.57 9.58 3.7K
12:48 9.58 9.58 9.56 9.57 2.6K
12:49 9.57 9.58 9.57 9.58 5.8K
12:51 9.57 9.57 9.57 9.57 1.0K
12:53 9.57 9.57 9.57 9.57 0.7K
12:54 9.57 9.57 9.57 9.57 0.9K
12:56 9.58 9.58 9.58 9.58 0.4K
12:57 9.57 9.57 9.57 9.57 1.2K
12:58 9.57 9.57 9.57 9.57 1.3K
12:59 9.57 9.59 9.57 9.59 10.1K
13:00 9.59 9.60 9.59 9.59 1.8K
13:03 9.59 9.59 9.59 9.59 0.3K
13:04 9.60 9.60 9.60 9.60 0.3K
13:05 9.60 9.60 9.60 9.60 0.5K
13:06 9.59 9.59 9.59 9.59 1.4K
13:07 9.59 9.59 9.59 9.59 0.3K
13:08 9.59 9.59 9.59 9.59 0.5K
13:09 9.59 9.59 9.59 9.59 0.8K
13:10 9.59 9.59 9.59 9.59 0.9K
13:11 9.59 9.59 9.59 9.59 1.2K
13:13 9.59 9.60 9.59 9.60 3.5K
13:14 9.60 9.60 9.60 9.60 1.1K
13:16 9.60 9.60 9.60 9.60 0.8K
13:17 9.60 9.60 9.60 9.60 5.1K
13:18 9.60 9.61 9.60 9.61 5.1K
13:19 9.61 9.61 9.61 9.61 1.5K
13:20 9.61 9.61 9.61 9.61 1.7K
13:22 9.60 9.60 9.60 9.60 2.5K
13:28 9.57 9.58 9.57 9.58 1.2K
13:29 9.58 9.58 9.56 9.56 6.0K
13:31 9.56 9.56 9.56 9.56 0.8K
13:32 9.55 9.55 9.55 9.55 1.5K
13:33 9.56 9.56 9.56 9.56 1.0K
13:34 9.57 9.57 9.57 9.57 1.2K
13:35 9.55 9.56 9.55 9.56 1.9K
13:36 9.56 9.56 9.54 9.54 2.7K
13:37 9.54 9.54 9.54 9.54 0.5K
13:38 9.55 9.55 9.55 9.55 0.3K
13:39 9.54 9.54 9.54 9.54 0.5K
13:40 9.55 9.55 9.55 9.55 0.2K
13:41 9.54 9.54 9.54 9.54 0.4K
13:42 9.54 9.55 9.54 9.54 0.7K
13:43 9.55 9.55 9.53 9.53 4.0K
13:44 9.54 9.54 9.54 9.54 0.3K
13:45 9.54 9.54 9.54 9.54 0.2K
13:46 9.54 9.54 9.54 9.54 1.0K
13:47 9.54 9.54 9.54 9.54 0.1K
13:48 9.55 9.55 9.54 9.54 1.0K
13:49 9.55 9.55 9.55 9.55 0.8K
13:50 9.55 9.55 9.55 9.55 1.5K
13:51 9.55 9.56 9.55 9.56 3.4K
13:55 9.57 9.57 9.56 9.56 1.8K
13:57 9.56 9.57 9.55 9.55 1.5K
13:59 9.56 9.56 9.55 9.55 0.8K
14:01 9.57 9.57 9.56 9.56 0.5K
14:02 9.57 9.57 9.56 9.57 3.6K
14:03 9.58 9.59 9.58 9.59 1.4K
14:04 9.58 9.59 9.58 9.59 1.1K
14:06 9.58 9.58 9.58 9.58 1.3K
14:07 9.58 9.58 9.58 9.58 2.2K
14:12 9.57 9.57 9.57 9.57 0.6K
14:15 9.58 9.59 9.58 9.58 1.0K
14:16 9.58 9.58 9.58 9.58 0.1K
14:17 9.58 9.58 9.58 9.58 0.3K
14:18 9.59 9.59 9.59 9.59 2.4K
14:19 9.59 9.59 9.59 9.59 0.9K
14:21 9.58 9.58 9.58 9.58 0.7K
14:22 9.56 9.56 9.56 9.56 1.0K
14:23 9.57 9.57 9.57 9.57 0.4K
14:24 9.57 9.57 9.57 9.57 0.5K
14:25 9.56 9.57 9.56 9.57 0.8K
14:26 9.57 9.58 9.57 9.57 0.8K
14:28 9.58 9.58 9.58 9.58 1.2K
14:29 9.58 9.58 9.58 9.58 1.2K
14:32 9.57 9.57 9.57 9.57 0.1K
14:33 9.57 9.57 9.57 9.57 0.4K
14:35 9.58 9.58 9.57 9.57 1.3K
14:36 9.56 9.57 9.56 9.57 1.0K
14:38 9.57 9.57 9.56 9.56 0.3K
14:39 9.57 9.57 9.57 9.57 0.2K
14:40 9.56 9.57 9.56 9.56 4.2K
14:41 9.56 9.56 9.56 9.56 0.2K
14:42 9.55 9.55 9.55 9.55 1.2K
14:43 9.54 9.54 9.54 9.54 0.1K
14:44 9.56 9.56 9.55 9.56 0.9K
14:45 9.54 9.56 9.54 9.54 1.0K
14:46 9.54 9.55 9.54 9.55 2.5K
14:47 9.55 9.55 9.55 9.55 0.5K
14:48 9.54 9.54 9.54 9.54 0.4K
14:49 9.54 9.54 9.54 9.54 0.3K
14:50 9.53 9.54 9.53 9.54 0.4K
14:51 9.54 9.54 9.54 9.54 0.8K
14:52 9.55 9.55 9.54 9.54 1.9K
14:53 9.54 9.55 9.54 9.54 2.5K
14:55 9.53 9.55 9.53 9.54 1.1K
14:57 9.54 9.54 9.54 9.54 0.9K
14:58 9.54 9.57 9.54 9.57 12.5K
14:59 9.56 9.56 9.56 9.56 0.4K
15:00 9.57 9.57 9.57 9.57 0.5K
15:01 9.57 9.58 9.57 9.58 5.4K
15:02 9.58 9.58 9.58 9.58 0.5K
15:03 9.58 9.58 9.58 9.58 0.2K
15:04 9.59 9.59 9.58 9.58 0.7K
15:05 9.57 9.57 9.57 9.57 0.2K
15:07 9.58 9.58 9.58 9.58 1.3K
15:08 9.59 9.59 9.58 9.58 1.9K
15:09 9.58 9.58 9.58 9.58 1.5K
15:10 9.58 9.59 9.58 9.59 3.0K
15:11 9.59 9.59 9.57 9.59 2.9K
15:12 9.59 9.59 9.59 9.59 0.6K
15:14 9.59 9.59 9.59 9.59 0.8K
15:15 9.59 9.60 9.59 9.59 1.7K
15:18 9.58 9.60 9.58 9.59 3.6K
15:19 9.60 9.60 9.60 9.60 0.3K
15:20 9.59 9.59 9.59 9.59 1.7K
15:21 9.59 9.60 9.59 9.60 1.2K
15:22 9.59 9.59 9.59 9.59 0.5K
15:23 9.59 9.60 9.59 9.60 1.4K
15:24 9.58 9.58 9.58 9.58 0.3K
15:25 9.58 9.59 9.58 9.59 0.4K
15:26 9.59 9.59 9.59 9.59 0.7K
15:27 9.59 9.59 9.58 9.58 3.2K
15:28 9.59 9.60 9.59 9.60 6.9K
15:29 9.59 9.59 9.59 9.59 3.3K
15:30 9.60 9.60 9.60 9.60 1.0K
15:31 9.59 9.59 9.58 9.58 2.5K
15:33 9.59 9.59 9.59 9.59 0.5K
15:34 9.59 9.59 9.59 9.59 1.1K
15:35 9.59 9.59 9.58 9.58 1.8K
15:36 9.59 9.59 9.59 9.59 1.3K
15:37 9.58 9.58 9.58 9.58 0.2K
15:38 9.59 9.59 9.59 9.59 1.7K
15:39 9.59 9.59 9.58 9.58 2.4K
15:40 9.58 9.58 9.58 9.58 7.7K
15:41 9.58 9.58 9.58 9.58 0.4K
15:42 9.59 9.59 9.59 9.59 3.7K
15:43 9.59 9.59 9.59 9.59 0.5K
15:44 9.59 9.60 9.58 9.58 1.0K
15:45 9.60 9.60 9.59 9.59 4.3K
15:46 9.58 9.59 9.57 9.57 20.1K
15:48 9.58 9.58 9.57 9.57 7.4K
15:49 9.58 9.58 9.58 9.58 0.2K
15:50 9.58 9.58 9.57 9.58 2.5K
15:51 9.58 9.59 9.58 9.58 11.6K
15:52 9.57 9.57 9.56 9.57 3.0K
15:53 9.57 9.57 9.57 9.57 4.7K
15:55 9.57 9.57 9.55 9.56 6.5K
15:56 9.55 9.56 9.55 9.56 2.3K
15:57 9.55 9.55 9.53 9.54 23.5K
15:58 9.54 9.54 9.52 9.52 30.8K
15:59 9.53 9.53 9.51 9.53 101.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available