FinVolution Group

FINV
🏛️ usa →
7.50
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 9.49 9.50 9.41 9.41 86.1K
09:31 9.44 9.44 9.44 9.44 0.2K
09:33 9.46 9.47 9.41 9.41 5.6K
09:34 9.42 9.47 9.42 9.47 1.9K
09:35 9.47 9.47 9.45 9.46 3.3K
09:37 9.47 9.47 9.44 9.44 1.3K
09:38 9.43 9.43 9.43 9.43 0.7K
09:39 9.42 9.42 9.42 9.42 0.7K
09:40 9.45 9.45 9.41 9.41 3.7K
09:41 9.45 9.45 9.41 9.43 2.9K
09:42 9.41 9.42 9.41 9.42 1.4K
09:43 9.40 9.40 9.40 9.40 0.6K
09:44 9.38 9.41 9.38 9.41 2.9K
09:45 9.40 9.42 9.39 9.41 7.5K
09:46 9.43 9.43 9.42 9.42 1.0K
09:47 9.42 9.42 9.40 9.40 0.7K
09:48 9.40 9.40 9.38 9.38 1.0K
09:49 9.41 9.41 9.41 9.41 4.9K
09:50 9.42 9.42 9.41 9.41 1.7K
09:51 9.42 9.45 9.42 9.45 3.2K
09:52 9.44 9.44 9.42 9.42 0.9K
09:53 9.44 9.44 9.44 9.44 0.4K
09:54 9.44 9.44 9.42 9.43 0.6K
09:55 9.42 9.43 9.42 9.43 6.2K
09:56 9.43 9.44 9.42 9.43 5.4K
09:57 9.42 9.42 9.42 9.42 0.6K
09:58 9.41 9.44 9.41 9.43 3.2K
09:59 9.43 9.45 9.43 9.43 6.8K
10:00 9.45 9.45 9.42 9.42 1.7K
10:02 9.44 9.44 9.44 9.44 0.2K
10:03 9.46 9.46 9.42 9.45 1.4K
10:04 9.44 9.45 9.42 9.42 4.9K
10:05 9.44 9.44 9.42 9.42 0.5K
10:06 9.43 9.44 9.43 9.44 3.6K
10:07 9.43 9.43 9.43 9.43 0.2K
10:08 9.42 9.43 9.42 9.42 2.1K
10:09 9.42 9.42 9.41 9.41 0.7K
10:10 9.41 9.41 9.41 9.41 0.2K
10:11 9.41 9.43 9.41 9.42 1.8K
10:12 9.42 9.42 9.41 9.42 1.8K
10:13 9.42 9.43 9.42 9.43 6.0K
10:14 9.43 9.43 9.42 9.42 0.4K
10:15 9.42 9.42 9.41 9.41 0.7K
10:16 9.42 9.42 9.41 9.41 2.0K
10:18 9.42 9.42 9.40 9.40 5.3K
10:19 9.40 9.40 9.40 9.40 0.3K
10:20 9.39 9.40 9.39 9.40 2.7K
10:21 9.40 9.41 9.39 9.40 1.3K
10:22 9.40 9.40 9.39 9.40 1.3K
10:23 9.39 9.39 9.35 9.35 22.7K
10:24 9.34 9.35 9.33 9.33 18.0K
10:25 9.32 9.32 9.32 9.32 0.7K
10:26 9.32 9.32 9.32 9.32 0.7K
10:28 9.31 9.33 9.29 9.30 7.8K
10:29 9.28 9.29 9.28 9.29 2.8K
10:30 9.28 9.28 9.28 9.28 7.7K
10:31 9.30 9.30 9.29 9.29 1.6K
10:32 9.30 9.30 9.29 9.29 5.8K
10:33 9.28 9.29 9.28 9.29 15.3K
10:35 9.29 9.30 9.29 9.30 0.8K
10:36 9.29 9.29 9.28 9.28 0.3K
10:37 9.25 9.27 9.25 9.27 9.8K
10:38 9.25 9.25 9.25 9.25 7.0K
10:39 9.25 9.25 9.25 9.25 2.2K
10:40 9.25 9.26 9.25 9.26 1.2K
10:41 9.26 9.26 9.24 9.25 6.6K
10:42 9.25 9.26 9.25 9.26 8.2K
10:43 9.26 9.29 9.26 9.29 5.2K
10:44 9.30 9.31 9.30 9.31 0.5K
10:45 9.29 9.29 9.29 9.29 1.1K
10:46 9.28 9.28 9.28 9.28 1.7K
10:47 9.30 9.30 9.30 9.30 2.1K
10:49 9.30 9.30 9.30 9.30 0.2K
10:50 9.31 9.31 9.31 9.31 0.3K
10:51 9.30 9.31 9.30 9.31 2.2K
10:53 9.32 9.33 9.32 9.33 1.9K
10:54 9.33 9.33 9.31 9.31 0.9K
10:55 9.31 9.33 9.31 9.33 0.3K
10:56 9.31 9.32 9.31 9.32 3.8K
10:57 9.32 9.32 9.32 9.32 0.1K
10:58 9.35 9.35 9.35 9.35 2.1K
11:00 9.34 9.34 9.34 9.34 0.1K
11:01 9.33 9.33 9.30 9.30 2.6K
11:02 9.32 9.33 9.32 9.33 0.5K
11:03 9.33 9.33 9.33 9.33 3.8K
11:04 9.34 9.34 9.34 9.34 2.3K
11:06 9.33 9.34 9.33 9.34 6.6K
11:08 9.33 9.33 9.32 9.32 2.0K
11:09 9.32 9.32 9.32 9.32 0.8K
11:12 9.32 9.32 9.32 9.32 1.2K
11:13 9.32 9.32 9.32 9.32 0.2K
11:14 9.31 9.31 9.30 9.30 7.4K
11:15 9.32 9.32 9.32 9.32 1.1K
11:16 9.30 9.30 9.30 9.30 1.7K
11:18 9.30 9.30 9.30 9.30 0.5K
11:19 9.32 9.32 9.32 9.32 4.4K
11:20 9.32 9.32 9.32 9.32 1.0K
11:21 9.32 9.32 9.32 9.32 0.4K
11:22 9.31 9.32 9.31 9.31 2.4K
11:23 9.31 9.31 9.31 9.31 3.7K
11:25 9.33 9.33 9.31 9.31 3.3K
11:27 9.31 9.31 9.31 9.31 1.5K
11:28 9.30 9.31 9.30 9.31 0.4K
11:29 9.30 9.30 9.30 9.30 0.5K
11:30 9.30 9.31 9.30 9.31 2.3K
11:32 9.31 9.31 9.31 9.31 0.6K
11:33 9.30 9.31 9.30 9.31 2.5K
11:34 9.31 9.32 9.31 9.32 19.7K
11:35 9.32 9.32 9.32 9.32 0.1K
11:36 9.29 9.29 9.28 9.28 2.4K
11:37 9.27 9.27 9.25 9.25 5.9K
11:38 9.27 9.27 9.27 9.27 1.0K
11:40 9.27 9.27 9.24 9.24 5.4K
11:41 9.24 9.25 9.23 9.25 4.2K
11:42 9.21 9.21 9.21 9.21 5.8K
11:43 9.22 9.24 9.21 9.24 14.3K
11:47 9.21 9.23 9.21 9.23 1.1K
11:48 9.23 9.23 9.23 9.23 1.9K
11:50 9.23 9.23 9.22 9.22 2.5K
11:51 9.22 9.22 9.22 9.22 1.1K
11:52 9.24 9.25 9.24 9.25 10.2K
11:53 9.25 9.25 9.24 9.24 2.0K
11:55 9.25 9.25 9.24 9.24 1.0K
11:56 9.23 9.24 9.23 9.24 0.8K
11:57 9.24 9.26 9.24 9.26 8.5K
11:58 9.26 9.26 9.26 9.26 0.2K
11:59 9.26 9.26 9.26 9.26 0.4K
12:00 9.26 9.27 9.26 9.27 0.7K
12:01 9.26 9.26 9.26 9.26 0.4K
12:04 9.26 9.27 9.26 9.27 1.7K
12:05 9.27 9.27 9.26 9.26 4.2K
12:06 9.24 9.25 9.24 9.25 3.6K
12:07 9.25 9.25 9.25 9.25 0.5K
12:08 9.25 9.25 9.25 9.25 0.8K
12:09 9.24 9.25 9.22 9.24 3.1K
12:10 9.25 9.25 9.25 9.25 0.5K
12:11 9.25 9.25 9.25 9.25 3.7K
12:12 9.25 9.25 9.25 9.25 1.1K
12:13 9.25 9.25 9.25 9.25 1.6K
12:15 9.26 9.26 9.26 9.26 0.9K
12:16 9.26 9.26 9.26 9.26 0.5K
12:18 9.28 9.28 9.28 9.28 10.2K
12:19 9.26 9.27 9.26 9.27 2.4K
12:20 9.27 9.27 9.27 9.27 0.6K
12:21 9.28 9.28 9.28 9.28 1.0K
12:22 9.26 9.26 9.26 9.26 0.7K
12:24 9.27 9.29 9.27 9.29 4.4K
12:25 9.29 9.29 9.29 9.29 0.3K
12:27 9.29 9.29 9.28 9.28 1.3K
12:28 9.27 9.29 9.27 9.29 7.2K
12:29 9.28 9.28 9.28 9.28 8.9K
12:30 9.29 9.29 9.29 9.29 0.7K
12:32 9.29 9.29 9.29 9.29 0.6K
12:34 9.29 9.32 9.29 9.32 6.4K
12:35 9.32 9.32 9.32 9.32 0.1K
12:36 9.30 9.31 9.30 9.31 3.1K
12:37 9.31 9.31 9.31 9.31 5.0K
12:38 9.31 9.31 9.31 9.31 4.2K
12:39 9.34 9.34 9.32 9.32 3.4K
12:40 9.34 9.34 9.32 9.32 8.5K
12:42 9.32 9.32 9.32 9.32 0.1K
12:43 9.33 9.33 9.33 9.33 3.6K
12:45 9.32 9.32 9.32 9.32 0.8K
12:47 9.32 9.32 9.31 9.31 0.7K
12:48 9.31 9.31 9.31 9.31 0.8K
12:49 9.30 9.30 9.30 9.30 0.6K
12:50 9.30 9.30 9.30 9.30 0.1K
12:51 9.30 9.31 9.30 9.31 0.3K
12:52 9.31 9.31 9.31 9.31 0.5K
12:53 9.30 9.31 9.30 9.31 0.5K
12:54 9.31 9.31 9.31 9.31 1.0K
12:56 9.30 9.30 9.30 9.30 0.5K
12:57 9.29 9.29 9.29 9.29 2.6K
12:58 9.30 9.30 9.30 9.30 2.6K
12:59 9.29 9.31 9.29 9.31 4.6K
13:00 9.31 9.31 9.30 9.31 6.2K
13:01 9.31 9.31 9.31 9.31 0.6K
13:02 9.31 9.31 9.31 9.31 0.3K
13:03 9.30 9.30 9.30 9.30 1.3K
13:04 9.31 9.31 9.31 9.31 0.8K
13:05 9.31 9.32 9.30 9.31 6.4K
13:07 9.31 9.31 9.31 9.31 0.1K
13:08 9.30 9.31 9.30 9.31 4.1K
13:09 9.29 9.29 9.29 9.29 3.8K
13:10 9.31 9.31 9.31 9.31 1.1K
13:11 9.29 9.29 9.29 9.29 5.7K
13:12 9.30 9.30 9.30 9.30 0.1K
13:13 9.30 9.30 9.30 9.30 0.4K
13:14 9.30 9.30 9.30 9.30 0.7K
13:16 9.30 9.31 9.30 9.31 2.3K
13:17 9.34 9.34 9.33 9.33 10.8K
13:18 9.32 9.32 9.32 9.32 0.1K
13:19 9.32 9.32 9.32 9.32 0.8K
13:22 9.32 9.32 9.30 9.30 1.0K
13:24 9.33 9.33 9.31 9.31 1.1K
13:25 9.31 9.32 9.31 9.31 4.4K
13:26 9.31 9.31 9.31 9.31 0.2K
13:27 9.31 9.31 9.31 9.31 0.2K
13:28 9.33 9.33 9.31 9.31 1.0K
13:29 9.32 9.32 9.32 9.32 0.2K
13:30 9.32 9.33 9.32 9.33 4.8K
13:31 9.33 9.33 9.33 9.33 0.3K
13:32 9.32 9.32 9.32 9.32 0.6K
13:33 9.32 9.32 9.32 9.32 0.7K
13:34 9.32 9.32 9.32 9.32 0.1K
13:35 9.32 9.32 9.32 9.32 0.4K
13:36 9.32 9.32 9.32 9.32 1.3K
13:37 9.32 9.32 9.32 9.32 1.0K
13:39 9.30 9.30 9.30 9.30 0.5K
13:40 9.32 9.32 9.30 9.30 0.3K
13:41 9.30 9.30 9.30 9.30 0.2K
13:42 9.31 9.31 9.31 9.31 0.6K
13:43 9.31 9.31 9.31 9.31 0.3K
13:44 9.31 9.32 9.30 9.30 1.2K
13:45 9.31 9.31 9.31 9.31 1.2K
13:46 9.31 9.31 9.29 9.31 0.5K
13:47 9.31 9.31 9.29 9.31 2.7K
13:48 9.31 9.31 9.30 9.30 1.0K
13:49 9.28 9.30 9.28 9.28 1.2K
13:50 9.30 9.30 9.28 9.28 1.6K
13:51 9.29 9.29 9.29 9.29 3.5K
13:52 9.29 9.29 9.29 9.29 0.7K
13:53 9.29 9.29 9.28 9.28 0.5K
13:54 9.29 9.29 9.29 9.29 0.7K
13:55 9.31 9.31 9.31 9.31 0.5K
13:56 9.29 9.32 9.29 9.32 5.5K
13:57 9.32 9.32 9.32 9.32 0.5K
13:58 9.32 9.32 9.31 9.32 1.0K
13:59 9.31 9.31 9.31 9.31 0.5K
14:00 9.31 9.31 9.31 9.31 2.5K
14:03 9.32 9.32 9.32 9.32 8.6K
14:05 9.32 9.32 9.32 9.32 0.3K
14:07 9.32 9.32 9.32 9.32 1.1K
14:08 9.33 9.33 9.32 9.32 9.9K
14:09 9.33 9.33 9.32 9.32 5.3K
14:10 9.32 9.32 9.32 9.32 1.1K
14:11 9.32 9.32 9.32 9.32 1.1K
14:12 9.31 9.31 9.31 9.31 0.3K
14:14 9.32 9.32 9.31 9.31 1.1K
14:15 9.31 9.31 9.31 9.31 2.1K
14:16 9.30 9.31 9.30 9.31 1.2K
14:17 9.31 9.31 9.31 9.31 1.3K
14:18 9.31 9.31 9.31 9.31 1.0K
14:19 9.31 9.32 9.31 9.32 0.6K
14:20 9.31 9.32 9.30 9.30 2.2K
14:23 9.30 9.30 9.28 9.28 1.3K
14:24 9.30 9.30 9.30 9.30 0.8K
14:25 9.28 9.30 9.28 9.30 2.1K
14:26 9.30 9.30 9.29 9.29 0.8K
14:27 9.30 9.30 9.29 9.29 0.7K
14:28 9.29 9.30 9.29 9.30 0.8K
14:29 9.29 9.29 9.28 9.29 2.3K
14:30 9.29 9.29 9.29 9.29 1.3K
14:31 9.29 9.29 9.29 9.29 5.7K
14:33 9.29 9.29 9.29 9.29 4.9K
14:34 9.28 9.28 9.28 9.28 0.8K
14:35 9.28 9.30 9.28 9.30 3.3K
14:37 9.28 9.28 9.28 9.28 0.7K
14:38 9.28 9.28 9.27 9.27 1.2K
14:39 9.28 9.28 9.28 9.28 1.1K
14:40 9.27 9.28 9.25 9.26 5.7K
14:41 9.26 9.26 9.26 9.26 0.9K
14:42 9.26 9.26 9.26 9.26 1.0K
14:43 9.26 9.26 9.26 9.26 0.6K
14:44 9.25 9.26 9.25 9.26 1.2K
14:45 9.26 9.26 9.26 9.26 0.6K
14:46 9.26 9.26 9.25 9.25 1.6K
14:47 9.26 9.26 9.26 9.26 5.8K
14:48 9.26 9.26 9.26 9.26 0.8K
14:49 9.26 9.26 9.24 9.24 2.1K
14:51 9.25 9.25 9.25 9.25 0.8K
14:52 9.24 9.25 9.24 9.25 1.2K
14:53 9.25 9.25 9.25 9.25 2.6K
14:54 9.25 9.25 9.24 9.24 1.1K
14:55 9.25 9.25 9.25 9.25 0.5K
14:56 9.24 9.24 9.23 9.23 2.2K
14:57 9.24 9.24 9.23 9.23 2.2K
14:58 9.24 9.24 9.23 9.24 1.9K
14:59 9.23 9.24 9.23 9.24 4.3K
15:00 9.23 9.23 9.19 9.20 9.2K
15:01 9.20 9.21 9.20 9.20 4.5K
15:02 9.19 9.19 9.18 9.19 6.1K
15:03 9.19 9.19 9.18 9.19 6.2K
15:04 9.20 9.20 9.18 9.18 2.2K
15:05 9.19 9.19 9.19 9.19 0.4K
15:06 9.19 9.19 9.19 9.19 0.7K
15:07 9.20 9.20 9.18 9.19 4.0K
15:08 9.19 9.20 9.19 9.20 2.4K
15:09 9.17 9.17 9.17 9.17 0.8K
15:10 9.19 9.20 9.18 9.18 4.3K
15:12 9.18 9.20 9.18 9.20 19.0K
15:13 9.18 9.18 9.18 9.18 1.4K
15:14 9.19 9.19 9.18 9.18 4.1K
15:15 9.19 9.21 9.19 9.20 7.7K
15:16 9.20 9.20 9.20 9.20 0.7K
15:17 9.20 9.20 9.19 9.19 4.6K
15:18 9.20 9.20 9.19 9.19 3.9K
15:19 9.19 9.20 9.19 9.20 0.9K
15:20 9.20 9.20 9.18 9.19 5.6K
15:21 9.18 9.19 9.18 9.19 4.8K
15:22 9.20 9.20 9.20 9.20 5.5K
15:23 9.21 9.21 9.20 9.20 3.5K
15:24 9.20 9.20 9.20 9.20 2.1K
15:25 9.20 9.22 9.20 9.22 5.3K
15:26 9.22 9.22 9.21 9.21 3.0K
15:27 9.21 9.21 9.21 9.21 0.5K
15:28 9.21 9.24 9.21 9.24 4.9K
15:29 9.24 9.24 9.23 9.23 6.0K
15:30 9.24 9.24 9.23 9.23 0.7K
15:31 9.23 9.23 9.22 9.22 5.5K
15:32 9.22 9.23 9.22 9.22 2.3K
15:33 9.22 9.23 9.22 9.22 1.3K
15:34 9.22 9.22 9.21 9.21 2.9K
15:35 9.21 9.21 9.21 9.21 1.9K
15:36 9.21 9.21 9.21 9.21 2.2K
15:37 9.21 9.21 9.20 9.20 9.9K
15:38 9.20 9.22 9.20 9.22 7.7K
15:39 9.22 9.22 9.22 9.22 0.6K
15:40 9.22 9.22 9.21 9.21 6.2K
15:41 9.21 9.22 9.21 9.22 7.1K
15:42 9.21 9.22 9.21 9.22 2.7K
15:43 9.22 9.22 9.22 9.22 0.7K
15:44 9.22 9.22 9.21 9.22 14.3K
15:45 9.22 9.22 9.22 9.22 1.7K
15:46 9.22 9.22 9.22 9.22 6.2K
15:47 9.22 9.23 9.22 9.22 10.5K
15:48 9.21 9.22 9.21 9.22 6.4K
15:49 9.20 9.21 9.20 9.21 6.1K
15:50 9.21 9.21 9.19 9.19 4.5K
15:51 9.19 9.20 9.18 9.20 15.9K
15:52 9.21 9.21 9.21 9.21 2.3K
15:53 9.22 9.22 9.20 9.20 5.2K
15:54 9.20 9.21 9.20 9.21 9.4K
15:55 9.20 9.21 9.20 9.20 5.9K
15:56 9.19 9.21 9.19 9.20 23.3K
15:57 9.20 9.20 9.20 9.20 8.2K
15:58 9.20 9.20 9.19 9.20 30.0K
15:59 9.20 9.22 9.19 9.22 180.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available