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 10.38 10.38 10.35 10.35 71.2K
09:31 10.44 10.44 10.41 10.41 12.2K
09:32 10.41 10.50 10.41 10.50 72.2K
09:33 10.50 10.53 10.50 10.53 44.6K
09:34 10.53 10.61 10.53 10.61 11.4K
09:35 10.64 10.69 10.64 10.68 22.4K
09:36 10.68 10.70 10.66 10.69 16.5K
09:37 10.70 10.71 10.69 10.70 14.6K
09:38 10.71 10.71 10.69 10.71 9.1K
09:39 10.74 10.80 10.74 10.80 14.7K
09:40 10.81 10.84 10.77 10.84 8.1K
09:41 10.83 10.83 10.79 10.79 16.3K
09:42 10.75 10.81 10.75 10.81 12.7K
09:43 10.81 10.86 10.81 10.86 14.9K
09:44 10.86 10.86 10.83 10.85 8.7K
09:45 10.85 10.85 10.78 10.84 30.4K
09:46 10.81 10.81 10.81 10.81 3.9K
09:47 10.79 10.80 10.79 10.79 15.6K
09:48 10.79 10.81 10.79 10.81 12.3K
09:49 10.80 10.82 10.76 10.81 13.9K
09:50 10.78 10.79 10.76 10.78 7.8K
09:51 10.81 10.83 10.81 10.83 11.5K
09:52 10.83 10.83 10.81 10.82 4.7K
09:53 10.82 10.83 10.82 10.82 6.9K
09:54 10.83 10.87 10.83 10.86 9.9K
09:55 10.85 10.85 10.81 10.82 18.0K
09:56 10.83 10.84 10.82 10.82 8.6K
09:57 10.82 10.82 10.81 10.81 5.8K
09:58 10.82 10.85 10.82 10.85 7.3K
09:59 10.80 10.84 10.78 10.78 8.8K
10:00 10.78 10.80 10.77 10.78 11.1K
10:01 10.77 10.79 10.77 10.78 9.7K
10:02 10.78 10.82 10.78 10.82 10.3K
10:03 10.81 10.82 10.80 10.80 10.0K
10:04 10.78 10.80 10.78 10.79 6.2K
10:05 10.79 10.80 10.78 10.80 9.1K
10:06 10.82 10.84 10.82 10.84 8.2K
10:07 10.83 10.84 10.83 10.83 8.5K
10:08 10.83 10.84 10.79 10.79 9.3K
10:09 10.82 10.82 10.80 10.80 3.0K
10:10 10.68 10.72 10.67 10.71 11.9K
10:11 10.71 10.78 10.70 10.76 26.6K
10:12 10.74 10.76 10.73 10.73 11.0K
10:13 10.73 10.75 10.73 10.75 2.5K
10:14 10.72 10.72 10.72 10.72 6.0K
10:15 10.73 10.75 10.73 10.75 7.9K
10:16 10.75 10.77 10.75 10.76 5.7K
10:17 10.76 10.78 10.76 10.78 6.2K
10:18 10.77 10.78 10.77 10.77 8.4K
10:19 10.76 10.78 10.76 10.78 16.4K
10:20 10.77 10.78 10.77 10.78 4.4K
10:21 10.80 10.80 10.79 10.79 10.0K
10:22 10.80 10.82 10.80 10.81 8.6K
10:23 10.80 10.80 10.80 10.80 1.2K
10:24 10.81 10.81 10.77 10.77 4.7K
10:25 10.77 10.79 10.75 10.75 1.9K
10:26 10.73 10.73 10.71 10.71 38.7K
10:27 10.71 10.73 10.68 10.68 3.9K
10:28 10.69 10.69 10.68 10.68 0.8K
10:29 10.69 10.69 10.67 10.68 12.8K
10:30 10.69 10.69 10.68 10.68 2.6K
10:31 10.69 10.69 10.69 10.69 0.6K
10:32 10.69 10.69 10.68 10.69 6.4K
10:33 10.70 10.70 10.69 10.69 1.3K
10:34 10.69 10.77 10.69 10.77 9.0K
10:35 10.77 10.77 10.74 10.74 5.2K
10:36 10.73 10.73 10.72 10.72 1.5K
10:37 10.73 10.81 10.73 10.81 15.8K
10:38 10.82 10.82 10.80 10.80 4.8K
10:39 10.80 10.80 10.80 10.80 1.0K
10:40 10.80 10.80 10.80 10.80 2.2K
10:41 10.80 10.80 10.78 10.79 8.2K
10:42 10.76 10.76 10.76 10.76 2.9K
10:43 10.76 10.77 10.76 10.76 4.8K
10:44 10.76 10.76 10.76 10.76 1.5K
10:45 10.76 10.76 10.73 10.75 6.9K
10:46 10.74 10.74 10.74 10.74 1.8K
10:47 10.74 10.74 10.69 10.69 4.5K
10:48 10.71 10.71 10.67 10.67 6.4K
10:49 10.68 10.68 10.67 10.67 0.7K
10:50 10.67 10.67 10.66 10.66 3.7K
10:51 10.68 10.68 10.68 10.68 0.3K
10:52 10.64 10.64 10.64 10.64 7.7K
10:53 10.67 10.70 10.67 10.68 3.9K
10:54 10.67 10.71 10.67 10.71 3.5K
10:55 10.73 10.73 10.71 10.71 0.5K
10:56 10.72 10.72 10.72 10.72 1.7K
10:57 10.71 10.71 10.71 10.71 2.4K
10:58 10.73 10.73 10.73 10.73 1.8K
10:59 10.73 10.73 10.71 10.71 0.4K
11:00 10.74 10.74 10.73 10.73 1.6K
11:01 10.73 10.73 10.72 10.72 1.9K
11:02 10.71 10.72 10.71 10.72 2.7K
11:03 10.72 10.72 10.72 10.72 0.4K
11:04 10.68 10.69 10.67 10.67 5.3K
11:05 10.68 10.68 10.68 10.68 0.3K
11:06 10.70 10.70 10.67 10.67 2.9K
11:07 10.67 10.67 10.65 10.67 4.8K
11:09 10.67 10.67 10.66 10.66 1.3K
11:12 10.66 10.66 10.66 10.66 0.3K
11:13 10.67 10.67 10.66 10.66 2.0K
11:14 10.67 10.67 10.67 10.67 0.9K
11:15 10.65 10.65 10.65 10.65 4.2K
11:16 10.69 10.69 10.68 10.68 5.1K
11:19 10.69 10.69 10.69 10.69 0.2K
11:20 10.72 10.73 10.71 10.73 4.0K
11:23 10.71 10.71 10.71 10.71 2.3K
11:24 10.73 10.73 10.71 10.71 2.3K
11:25 10.71 10.71 10.71 10.71 0.2K
11:26 10.72 10.72 10.68 10.68 7.8K
11:27 10.68 10.68 10.67 10.67 1.4K
11:29 10.69 10.69 10.69 10.69 3.0K
11:31 10.69 10.69 10.69 10.69 1.9K
11:32 10.69 10.70 10.69 10.69 2.1K
11:33 10.69 10.70 10.69 10.70 2.3K
11:35 10.72 10.72 10.72 10.72 1.6K
11:36 10.71 10.71 10.71 10.71 2.0K
11:37 10.71 10.74 10.71 10.74 3.8K
11:38 10.75 10.75 10.75 10.75 2.6K
11:40 10.74 10.74 10.73 10.73 6.4K
11:41 10.74 10.74 10.74 10.74 0.8K
11:42 10.72 10.72 10.72 10.72 0.5K
11:43 10.72 10.72 10.72 10.72 0.4K
11:45 10.71 10.71 10.71 10.71 2.6K
11:46 10.71 10.71 10.71 10.71 4.1K
11:47 10.72 10.72 10.71 10.71 2.4K
11:48 10.71 10.73 10.71 10.73 17.0K
11:50 10.71 10.71 10.71 10.71 1.1K
11:51 10.74 10.74 10.71 10.71 2.9K
11:52 10.70 10.71 10.70 10.70 1.0K
11:54 10.71 10.71 10.69 10.69 4.0K
11:55 10.69 10.69 10.69 10.69 7.2K
11:56 10.67 10.67 10.67 10.67 1.5K
11:57 10.68 10.68 10.68 10.68 0.9K
11:58 10.68 10.68 10.68 10.68 1.9K
11:59 10.67 10.69 10.67 10.69 2.2K
12:00 10.68 10.69 10.68 10.69 1.0K
12:01 10.68 10.68 10.68 10.68 0.3K
12:02 10.68 10.68 10.68 10.68 1.2K
12:04 10.67 10.67 10.67 10.67 1.5K
12:05 10.66 10.67 10.66 10.67 3.4K
12:06 10.67 10.69 10.67 10.69 9.3K
12:07 10.69 10.69 10.66 10.66 7.1K
12:09 10.67 10.67 10.67 10.67 1.4K
12:10 10.69 10.69 10.69 10.69 1.0K
12:14 10.68 10.70 10.68 10.70 7.1K
12:16 10.70 10.70 10.68 10.69 6.4K
12:17 10.69 10.69 10.69 10.69 0.4K
12:18 10.69 10.69 10.69 10.69 0.2K
12:19 10.67 10.67 10.66 10.66 8.0K
12:20 10.65 10.67 10.65 10.67 7.0K
12:21 10.66 10.69 10.66 10.68 12.6K
12:22 10.68 10.68 10.68 10.68 0.2K
12:23 10.68 10.69 10.68 10.69 1.8K
12:24 10.71 10.71 10.71 10.71 11.0K
12:25 10.72 10.72 10.72 10.72 0.4K
12:26 10.72 10.72 10.72 10.72 0.9K
12:27 10.72 10.72 10.72 10.72 0.4K
12:28 10.71 10.72 10.71 10.72 0.3K
12:29 10.71 10.72 10.71 10.71 0.5K
12:30 10.71 10.71 10.71 10.71 1.1K
12:31 10.71 10.71 10.71 10.71 0.8K
12:32 10.72 10.72 10.72 10.72 2.8K
12:33 10.74 10.75 10.74 10.75 2.5K
12:35 10.77 10.77 10.77 10.77 1.1K
12:36 10.76 10.78 10.76 10.78 4.9K
12:37 10.80 10.80 10.79 10.79 10.1K
12:38 10.79 10.79 10.76 10.79 25.7K
12:39 10.81 10.83 10.78 10.78 5.3K
12:40 10.77 10.77 10.77 10.77 0.3K
12:41 10.79 10.79 10.79 10.79 4.3K
12:43 10.79 10.79 10.79 10.79 20.8K
12:44 10.79 10.79 10.79 10.79 5.5K
12:45 10.78 10.78 10.78 10.78 1.2K
12:46 10.78 10.78 10.78 10.78 1.7K
12:47 10.79 10.79 10.78 10.78 8.4K
12:48 10.78 10.78 10.78 10.78 0.6K
12:49 10.79 10.79 10.78 10.78 7.0K
12:52 10.79 10.79 10.79 10.79 0.6K
12:53 10.79 10.79 10.79 10.79 0.2K
12:54 10.79 10.79 10.79 10.79 0.5K
12:55 10.79 10.79 10.77 10.77 3.8K
12:56 10.77 10.77 10.77 10.77 0.5K
12:57 10.77 10.77 10.77 10.77 0.6K
12:59 10.77 10.78 10.77 10.78 5.3K
13:03 10.78 10.78 10.78 10.78 0.2K
13:05 10.78 10.78 10.77 10.77 4.7K
13:06 10.78 10.78 10.78 10.78 0.7K
13:07 10.78 10.78 10.78 10.78 0.5K
13:08 10.78 10.78 10.78 10.78 0.2K
13:09 10.77 10.80 10.77 10.80 8.4K
13:10 10.79 10.79 10.79 10.79 2.7K
13:11 10.77 10.78 10.77 10.78 5.2K
13:13 10.77 10.78 10.77 10.78 0.7K
13:14 10.77 10.78 10.77 10.78 1.2K
13:15 10.76 10.78 10.76 10.78 0.2K
13:16 10.77 10.78 10.77 10.78 2.4K
13:18 10.77 10.77 10.77 10.77 0.5K
13:19 10.77 10.77 10.77 10.77 1.4K
13:20 10.77 10.77 10.77 10.77 0.2K
13:21 10.77 10.78 10.75 10.75 3.6K
13:24 10.77 10.78 10.77 10.78 0.7K
13:25 10.78 10.78 10.78 10.78 0.5K
13:26 10.77 10.78 10.77 10.78 1.0K
13:27 10.77 10.77 10.77 10.77 0.8K
13:28 10.79 10.79 10.79 10.79 4.4K
13:29 10.80 10.80 10.80 10.80 0.7K
13:30 10.81 10.81 10.79 10.79 19.5K
13:31 10.78 10.78 10.73 10.73 10.3K
13:32 10.76 10.76 10.76 10.76 0.5K
13:34 10.76 10.76 10.76 10.76 0.4K
13:35 10.76 10.76 10.76 10.76 0.2K
13:36 10.76 10.76 10.76 10.76 0.1K
13:38 10.77 10.79 10.77 10.79 5.3K
13:41 10.78 10.78 10.78 10.78 0.6K
13:42 10.78 10.78 10.78 10.78 0.1K
13:43 10.80 10.80 10.78 10.78 0.8K
13:44 10.79 10.79 10.78 10.78 0.8K
13:45 10.78 10.78 10.78 10.78 0.1K
13:46 10.78 10.81 10.78 10.81 7.1K
13:47 10.81 10.81 10.79 10.80 2.5K
13:48 10.82 10.82 10.82 10.82 2.3K
13:49 10.82 10.82 10.82 10.82 0.5K
13:50 10.82 10.83 10.81 10.83 10.8K
13:51 10.82 10.82 10.79 10.81 6.4K
13:52 10.81 10.81 10.81 10.81 0.3K
13:53 10.81 10.81 10.81 10.81 0.4K
13:55 10.81 10.81 10.81 10.81 0.4K
13:56 10.81 10.81 10.81 10.81 1.5K
13:57 10.81 10.82 10.81 10.82 8.6K
13:58 10.81 10.82 10.81 10.82 0.5K
13:59 10.80 10.82 10.79 10.79 4.2K
14:00 10.80 10.80 10.80 10.80 0.4K
14:01 10.80 10.83 10.80 10.81 8.0K
14:02 10.81 10.82 10.81 10.82 1.4K
14:03 10.82 10.82 10.80 10.80 4.8K
14:04 10.81 10.82 10.81 10.81 2.8K
14:05 10.82 10.82 10.82 10.82 3.5K
14:06 10.83 10.83 10.83 10.83 1.6K
14:07 10.83 10.83 10.82 10.82 3.9K
14:08 10.82 10.82 10.82 10.82 0.5K
14:09 10.82 10.82 10.81 10.81 3.0K
14:10 10.81 10.82 10.80 10.80 1.6K
14:11 10.81 10.81 10.81 10.81 2.3K
14:12 10.80 10.80 10.80 10.80 0.7K
14:13 10.80 10.80 10.79 10.79 5.8K
14:15 10.79 10.79 10.79 10.79 0.5K
14:17 10.79 10.79 10.77 10.77 4.9K
14:18 10.77 10.77 10.74 10.74 7.1K
14:19 10.76 10.76 10.76 10.76 1.5K
14:21 10.75 10.76 10.75 10.76 3.0K
14:22 10.76 10.76 10.76 10.76 4.6K
14:23 10.76 10.76 10.74 10.74 2.1K
14:24 10.76 10.76 10.76 10.76 6.9K
14:27 10.76 10.76 10.76 10.76 0.3K
14:28 10.75 10.75 10.75 10.75 4.0K
14:29 10.73 10.76 10.73 10.74 5.3K
14:31 10.75 10.75 10.72 10.72 3.3K
14:32 10.73 10.73 10.73 10.73 0.3K
14:33 10.73 10.73 10.73 10.73 0.6K
14:34 10.72 10.72 10.72 10.72 6.5K
14:35 10.73 10.73 10.73 10.73 0.1K
14:36 10.73 10.73 10.72 10.72 1.7K
14:38 10.72 10.72 10.72 10.72 0.3K
14:39 10.72 10.72 10.72 10.72 0.9K
14:40 10.72 10.73 10.72 10.73 0.5K
14:41 10.72 10.73 10.72 10.72 0.5K
14:42 10.72 10.72 10.72 10.72 3.5K
14:43 10.72 10.72 10.72 10.72 2.6K
14:44 10.73 10.73 10.73 10.73 0.2K
14:45 10.71 10.71 10.71 10.71 0.2K
14:46 10.74 10.74 10.74 10.74 2.0K
14:47 10.71 10.71 10.71 10.71 0.6K
14:48 10.68 10.68 10.68 10.68 2.5K
14:49 10.68 10.69 10.68 10.69 2.8K
14:50 10.68 10.68 10.68 10.68 0.3K
14:51 10.69 10.69 10.69 10.69 3.1K
14:52 10.72 10.72 10.72 10.72 0.2K
14:53 10.73 10.73 10.72 10.72 0.6K
14:54 10.72 10.72 10.72 10.72 0.1K
14:55 10.72 10.72 10.72 10.72 0.2K
14:56 10.72 10.72 10.72 10.72 0.8K
14:57 10.72 10.72 10.72 10.72 0.3K
14:58 10.71 10.72 10.71 10.72 0.5K
14:59 10.70 10.71 10.70 10.71 1.2K
15:00 10.72 10.72 10.72 10.72 0.8K
15:01 10.72 10.75 10.72 10.75 6.2K
15:02 10.73 10.73 10.73 10.73 0.6K
15:03 10.73 10.74 10.73 10.74 2.0K
15:04 10.73 10.74 10.70 10.71 3.4K
15:05 10.71 10.71 10.70 10.70 1.5K
15:06 10.70 10.70 10.69 10.69 0.7K
15:07 10.69 10.70 10.69 10.70 0.6K
15:08 10.70 10.70 10.69 10.69 3.2K
15:09 10.69 10.73 10.69 10.73 3.7K
15:10 10.74 10.74 10.72 10.72 2.7K
15:11 10.74 10.74 10.74 10.74 0.2K
15:12 10.74 10.74 10.74 10.74 5.9K
15:13 10.72 10.72 10.71 10.72 5.0K
15:14 10.73 10.73 10.71 10.72 0.8K
15:15 10.69 10.69 10.67 10.67 23.2K
15:17 10.65 10.65 10.65 10.65 5.9K
15:18 10.66 10.66 10.65 10.65 0.7K
15:19 10.65 10.66 10.65 10.66 1.0K
15:20 10.65 10.65 10.65 10.65 0.3K
15:21 10.65 10.66 10.65 10.65 1.7K
15:22 10.66 10.66 10.64 10.64 3.8K
15:23 10.65 10.65 10.64 10.64 5.5K
15:24 10.63 10.64 10.63 10.64 2.0K
15:25 10.63 10.64 10.63 10.63 10.3K
15:26 10.63 10.63 10.63 10.63 1.6K
15:27 10.62 10.63 10.61 10.61 6.6K
15:28 10.61 10.62 10.61 10.62 3.2K
15:29 10.61 10.64 10.61 10.64 7.2K
15:30 10.62 10.62 10.62 10.62 1.1K
15:31 10.60 10.60 10.59 10.59 2.9K
15:32 10.60 10.60 10.60 10.60 6.8K
15:33 10.60 10.60 10.59 10.59 2.0K
15:34 10.59 10.61 10.59 10.60 8.4K
15:35 10.60 10.60 10.60 10.60 0.6K
15:36 10.61 10.61 10.61 10.61 0.3K
15:37 10.60 10.60 10.60 10.60 1.7K
15:38 10.60 10.60 10.60 10.60 4.0K
15:39 10.60 10.63 10.60 10.63 8.3K
15:41 10.62 10.65 10.62 10.64 4.9K
15:42 10.64 10.64 10.64 10.64 1.7K
15:44 10.64 10.64 10.63 10.63 2.3K
15:45 10.64 10.64 10.64 10.64 4.9K
15:46 10.64 10.65 10.64 10.65 2.6K
15:47 10.65 10.65 10.63 10.63 2.9K
15:48 10.63 10.64 10.63 10.63 36.7K
15:49 10.63 10.65 10.63 10.63 10.7K
15:50 10.63 10.68 10.63 10.65 24.7K
15:51 10.65 10.65 10.62 10.63 14.8K
15:52 10.63 10.63 10.58 10.59 23.3K
15:53 10.59 10.59 10.57 10.57 13.7K
15:54 10.57 10.57 10.55 10.56 6.5K
15:55 10.56 10.57 10.56 10.57 21.2K
15:56 10.57 10.57 10.56 10.56 20.6K
15:57 10.55 10.57 10.55 10.56 24.9K
15:58 10.56 10.58 10.56 10.56 27.9K
15:59 10.56 10.60 10.56 10.60 440.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available