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 9.96 9.96 9.88 9.89 57.0K
09:31 9.91 9.91 9.91 9.91 0.3K
09:32 9.91 9.95 9.91 9.95 1.4K
09:33 9.91 9.91 9.91 9.91 1.6K
09:34 9.93 9.95 9.93 9.95 1.8K
09:35 9.94 10.00 9.94 9.98 17.8K
09:36 9.98 9.98 9.97 9.97 4.4K
09:37 9.96 9.96 9.92 9.95 8.0K
09:38 9.94 9.96 9.94 9.96 7.2K
09:39 9.93 9.93 9.92 9.92 3.8K
09:40 9.92 9.92 9.90 9.90 15.1K
09:41 9.88 9.88 9.88 9.88 0.3K
09:42 9.90 9.90 9.90 9.90 0.2K
09:44 9.90 9.90 9.90 9.90 2.9K
09:45 9.90 9.90 9.88 9.88 3.1K
09:46 9.90 9.92 9.90 9.92 17.4K
09:47 9.92 9.92 9.91 9.91 0.4K
09:48 9.91 9.93 9.90 9.93 17.6K
09:49 9.93 9.93 9.93 9.93 1.2K
09:50 9.92 9.92 9.91 9.91 4.1K
09:51 9.89 9.89 9.89 9.89 1.2K
09:52 9.89 9.89 9.89 9.89 0.2K
09:53 9.89 9.89 9.89 9.89 0.5K
09:54 9.89 9.89 9.88 9.88 1.2K
09:55 9.87 9.87 9.87 9.87 0.5K
09:56 9.87 9.88 9.87 9.88 2.8K
09:57 9.82 9.82 9.82 9.82 1.8K
09:58 9.82 9.82 9.82 9.82 1.0K
09:59 9.82 9.87 9.82 9.86 4.3K
10:00 9.86 9.87 9.86 9.87 5.7K
10:01 9.87 9.87 9.84 9.87 3.0K
10:02 9.89 9.89 9.89 9.89 2.5K
10:05 9.89 9.89 9.89 9.89 0.6K
10:06 9.89 9.89 9.89 9.89 3.3K
10:07 9.89 9.89 9.89 9.89 11.0K
10:08 9.90 9.90 9.89 9.89 5.7K
10:12 9.90 9.91 9.88 9.91 14.9K
10:13 9.91 9.96 9.91 9.96 20.4K
10:14 9.96 9.96 9.96 9.96 0.9K
10:15 9.96 9.96 9.96 9.96 4.6K
10:16 9.97 9.99 9.96 9.99 11.2K
10:17 9.98 9.98 9.98 9.98 0.3K
10:18 9.98 9.98 9.98 9.98 0.4K
10:19 9.99 9.99 9.97 9.97 3.3K
10:24 9.97 9.97 9.97 9.97 2.0K
10:25 9.97 9.97 9.97 9.97 0.7K
10:27 9.97 9.97 9.97 9.97 0.6K
10:28 9.98 9.99 9.98 9.99 5.6K
10:29 9.98 9.98 9.98 9.98 1.5K
10:30 9.99 10.00 9.99 10.00 10.5K
10:31 10.00 10.00 10.00 10.00 3.9K
10:32 10.00 10.00 9.98 9.98 3.3K
10:34 9.99 10.00 9.99 10.00 4.2K
10:37 9.98 9.98 9.98 9.98 5.0K
10:39 9.99 9.99 9.99 9.99 0.3K
10:40 10.00 10.00 10.00 10.00 2.2K
10:41 10.00 10.00 9.99 9.99 4.3K
10:42 10.00 10.00 9.98 9.98 2.8K
10:43 9.99 10.03 9.99 10.03 25.8K
10:44 10.03 10.03 10.03 10.03 1.3K
10:45 10.03 10.03 10.03 10.03 1.4K
10:46 10.02 10.02 10.02 10.02 0.5K
10:47 10.04 10.04 10.04 10.04 1.2K
10:48 10.03 10.03 10.03 10.03 0.4K
10:49 10.02 10.03 10.02 10.02 3.7K
10:50 10.00 10.00 10.00 10.00 0.7K
10:51 10.01 10.01 10.01 10.01 2.1K
10:53 10.01 10.02 10.01 10.02 2.9K
10:54 10.02 10.02 10.02 10.02 1.7K
10:55 10.02 10.03 10.01 10.03 2.0K
10:56 10.01 10.01 10.01 10.01 2.9K
10:57 10.00 10.00 10.00 10.00 12.8K
10:58 9.99 9.99 9.99 9.99 0.3K
10:59 9.99 9.99 9.99 9.99 1.2K
11:00 10.00 10.00 9.99 9.99 3.3K
11:01 10.00 10.00 9.99 9.99 1.8K
11:02 10.00 10.00 10.00 10.00 0.4K
11:03 10.00 10.00 10.00 10.00 0.6K
11:04 10.00 10.01 10.00 10.01 0.8K
11:06 10.00 10.01 10.00 10.01 0.6K
11:08 10.01 10.01 9.94 9.94 89.0K
11:09 9.94 9.95 9.93 9.93 24.8K
11:10 9.93 9.94 9.91 9.91 42.1K
11:11 9.91 9.91 9.88 9.88 31.0K
11:12 9.88 9.90 9.88 9.90 0.5K
11:13 9.88 9.88 9.87 9.87 2.0K
11:14 9.89 9.89 9.85 9.85 5.4K
11:15 9.85 9.86 9.85 9.86 13.6K
11:16 9.83 9.84 9.83 9.84 1.1K
11:17 9.85 9.85 9.83 9.83 12.3K
11:18 9.83 9.83 9.82 9.82 13.4K
11:19 9.81 9.81 9.79 9.81 20.2K
11:20 9.81 9.85 9.81 9.85 22.0K
11:21 9.85 9.85 9.85 9.85 2.1K
11:22 9.85 9.85 9.85 9.85 0.3K
11:23 9.86 9.86 9.86 9.86 0.9K
11:24 9.85 9.85 9.85 9.85 0.5K
11:25 9.85 9.85 9.85 9.85 0.2K
11:26 9.86 9.86 9.85 9.85 0.4K
11:27 9.85 9.85 9.84 9.84 3.7K
11:28 9.84 9.84 9.82 9.82 4.3K
11:29 9.83 9.83 9.83 9.83 2.6K
11:30 9.84 9.84 9.84 9.84 1.7K
11:31 9.85 9.85 9.85 9.85 0.4K
11:33 9.84 9.84 9.84 9.84 1.1K
11:35 9.84 9.84 9.84 9.84 2.1K
11:36 9.84 9.85 9.84 9.84 1.8K
11:37 9.83 9.83 9.83 9.83 0.4K
11:38 9.83 9.83 9.82 9.82 4.4K
11:39 9.82 9.82 9.81 9.81 1.3K
11:40 9.83 9.85 9.83 9.85 4.1K
11:41 9.85 9.85 9.85 9.85 0.4K
11:42 9.85 9.85 9.85 9.85 0.4K
11:43 9.85 9.85 9.84 9.84 1.1K
11:44 9.85 9.85 9.84 9.84 1.1K
11:45 9.83 9.84 9.83 9.84 0.8K
11:46 9.84 9.84 9.84 9.84 1.8K
11:48 9.83 9.84 9.83 9.84 0.8K
11:49 9.84 9.84 9.84 9.84 0.7K
11:50 9.84 9.84 9.84 9.84 1.8K
11:52 9.84 9.84 9.84 9.84 2.7K
11:53 9.84 9.85 9.83 9.83 0.8K
11:54 9.85 9.85 9.84 9.84 2.0K
11:55 9.84 9.84 9.84 9.84 1.8K
11:56 9.85 9.85 9.85 9.85 0.3K
11:58 9.85 9.86 9.85 9.86 8.8K
11:59 9.86 9.86 9.85 9.86 6.9K
12:00 9.85 9.85 9.85 9.85 1.4K
12:01 9.84 9.84 9.84 9.84 0.3K
12:02 9.85 9.85 9.85 9.85 2.9K
12:03 9.85 9.85 9.85 9.85 5.9K
12:04 9.85 9.85 9.85 9.85 3.4K
12:05 9.86 9.86 9.86 9.86 3.5K
12:06 9.86 9.86 9.86 9.86 1.2K
12:08 9.86 9.86 9.85 9.85 2.7K
12:09 9.85 9.86 9.85 9.86 2.0K
12:10 9.86 9.86 9.86 9.86 0.3K
12:11 9.85 9.85 9.85 9.85 3.3K
12:15 9.84 9.84 9.84 9.84 0.5K
12:16 9.85 9.85 9.85 9.85 9.7K
12:17 9.86 9.86 9.85 9.85 0.4K
12:18 9.85 9.85 9.85 9.85 1.3K
12:19 9.85 9.86 9.85 9.86 2.3K
12:20 9.86 9.86 9.85 9.86 2.3K
12:21 9.85 9.85 9.85 9.85 1.1K
12:22 9.84 9.84 9.84 9.84 1.5K
12:24 9.84 9.84 9.84 9.84 1.5K
12:25 9.85 9.85 9.85 9.85 1.6K
12:26 9.85 9.85 9.85 9.85 2.4K
12:27 9.85 9.86 9.85 9.86 2.5K
12:28 9.85 9.85 9.85 9.85 1.2K
12:29 9.85 9.86 9.85 9.86 2.7K
12:30 9.85 9.85 9.85 9.85 7.6K
12:31 9.84 9.84 9.84 9.84 1.3K
12:32 9.84 9.84 9.84 9.84 2.1K
12:33 9.84 9.84 9.84 9.84 0.8K
12:35 9.85 9.85 9.85 9.85 0.7K
12:36 9.84 9.84 9.84 9.84 0.5K
12:37 9.84 9.84 9.84 9.84 1.4K
12:39 9.84 9.84 9.83 9.83 3.0K
12:40 9.84 9.84 9.84 9.84 1.2K
12:41 9.84 9.84 9.84 9.84 0.9K
12:42 9.84 9.84 9.84 9.84 0.4K
12:43 9.84 9.84 9.84 9.84 0.5K
12:44 9.84 9.84 9.84 9.84 1.0K
12:45 9.84 9.84 9.84 9.84 1.1K
12:46 9.84 9.84 9.84 9.84 1.8K
12:47 9.84 9.84 9.84 9.84 0.8K
12:48 9.84 9.84 9.84 9.84 0.4K
12:49 9.84 9.85 9.84 9.85 8.5K
12:51 9.86 9.86 9.86 9.86 1.5K
12:52 9.85 9.85 9.85 9.85 0.4K
12:54 9.85 9.86 9.85 9.86 1.0K
12:55 9.86 9.86 9.86 9.86 7.4K
12:58 9.85 9.86 9.85 9.85 3.0K
12:59 9.85 9.85 9.84 9.84 2.3K
13:00 9.84 9.84 9.84 9.84 0.7K
13:01 9.84 9.84 9.84 9.84 0.3K
13:02 9.85 9.85 9.85 9.85 0.6K
13:03 9.85 9.85 9.85 9.85 1.6K
13:06 9.84 9.84 9.84 9.84 0.3K
13:07 9.84 9.85 9.84 9.85 0.5K
13:08 9.84 9.84 9.84 9.84 12.4K
13:09 9.84 9.85 9.84 9.85 1.1K
13:10 9.85 9.85 9.85 9.85 0.4K
13:11 9.85 9.85 9.85 9.85 1.2K
13:12 9.85 9.85 9.83 9.83 5.0K
13:13 9.83 9.83 9.83 9.83 1.9K
13:14 9.83 9.83 9.83 9.83 0.5K
13:15 9.83 9.83 9.83 9.83 1.6K
13:17 9.83 9.84 9.83 9.84 0.7K
13:18 9.83 9.83 9.83 9.83 0.6K
13:19 9.82 9.82 9.82 9.82 0.3K
13:20 9.83 9.83 9.83 9.83 1.5K
13:21 9.82 9.84 9.82 9.84 0.9K
13:22 9.83 9.84 9.83 9.84 2.5K
13:23 9.84 9.84 9.84 9.84 1.6K
13:24 9.84 9.84 9.84 9.84 1.5K
13:26 9.84 9.84 9.84 9.84 0.4K
13:27 9.83 9.83 9.83 9.83 0.6K
13:28 9.83 9.83 9.82 9.83 3.0K
13:29 9.83 9.83 9.83 9.83 0.3K
13:30 9.83 9.83 9.83 9.83 0.4K
13:31 9.83 9.83 9.83 9.83 4.0K
13:32 9.82 9.82 9.82 9.82 0.3K
13:33 9.83 9.83 9.83 9.83 1.6K
13:35 9.83 9.83 9.83 9.83 0.4K
13:36 9.84 9.84 9.82 9.82 3.3K
13:38 9.84 9.84 9.84 9.84 0.3K
13:39 9.83 9.84 9.83 9.84 0.8K
13:40 9.84 9.84 9.82 9.83 0.4K
13:41 9.83 9.83 9.82 9.82 0.7K
13:42 9.84 9.84 9.83 9.83 3.8K
13:43 9.84 9.84 9.84 9.84 1.5K
13:44 9.84 9.84 9.83 9.83 8.1K
13:45 9.84 9.84 9.84 9.84 2.2K
13:46 9.84 9.84 9.84 9.84 0.3K
13:47 9.84 9.84 9.83 9.83 1.3K
13:48 9.84 9.84 9.83 9.83 0.8K
13:49 9.83 9.83 9.83 9.83 0.3K
13:50 9.83 9.83 9.83 9.83 0.3K
13:51 9.83 9.83 9.83 9.83 1.9K
13:52 9.82 9.82 9.82 9.82 0.1K
13:53 9.83 9.84 9.83 9.84 5.1K
13:54 9.83 9.84 9.83 9.84 0.4K
13:55 9.84 9.84 9.83 9.83 1.4K
13:56 9.84 9.84 9.84 9.84 0.8K
13:57 9.84 9.84 9.84 9.84 0.6K
13:58 9.83 9.83 9.83 9.83 0.5K
13:59 9.84 9.84 9.83 9.83 1.4K
14:00 9.84 9.84 9.84 9.84 0.5K
14:01 9.84 9.84 9.84 9.84 2.1K
14:03 9.84 9.84 9.84 9.84 1.3K
14:04 9.84 9.84 9.84 9.84 0.5K
14:05 9.84 9.84 9.84 9.84 1.2K
14:07 9.84 9.84 9.84 9.84 0.2K
14:08 9.84 9.84 9.84 9.84 0.1K
14:09 9.84 9.84 9.84 9.84 0.3K
14:10 9.84 9.84 9.84 9.84 0.2K
14:11 9.83 9.83 9.83 9.83 0.2K
14:12 9.84 9.84 9.83 9.83 0.7K
14:14 9.83 9.84 9.83 9.84 2.7K
14:15 9.84 9.84 9.84 9.84 0.9K
14:16 9.84 9.84 9.84 9.84 0.1K
14:17 9.84 9.84 9.84 9.84 0.5K
14:18 9.84 9.84 9.84 9.84 0.3K
14:20 9.83 9.83 9.83 9.83 0.3K
14:21 9.82 9.82 9.82 9.82 1.8K
14:22 9.83 9.83 9.82 9.83 1.0K
14:23 9.82 9.82 9.82 9.82 0.6K
14:24 9.82 9.82 9.82 9.82 2.0K
14:25 9.81 9.82 9.81 9.82 0.2K
14:26 9.82 9.82 9.82 9.82 0.3K
14:27 9.81 9.82 9.81 9.82 0.3K
14:29 9.82 9.82 9.82 9.82 0.9K
14:31 9.82 9.82 9.82 9.82 3.0K
14:32 9.82 9.82 9.82 9.82 0.7K
14:33 9.82 9.83 9.82 9.83 0.5K
14:35 9.83 9.83 9.83 9.83 0.4K
14:38 9.83 9.83 9.83 9.83 4.3K
14:39 9.83 9.83 9.82 9.82 2.3K
14:41 9.82 9.82 9.82 9.82 1.2K
14:43 9.82 9.82 9.82 9.82 0.7K
14:45 9.82 9.82 9.82 9.82 0.2K
14:46 9.82 9.82 9.82 9.82 0.1K
14:47 9.82 9.82 9.82 9.82 0.1K
14:48 9.83 9.83 9.83 9.83 0.8K
14:49 9.82 9.82 9.82 9.82 0.6K
14:50 9.82 9.83 9.82 9.83 0.3K
14:51 9.82 9.83 9.82 9.83 0.2K
14:53 9.83 9.83 9.83 9.83 0.3K
14:54 9.82 9.82 9.82 9.82 1.6K
14:55 9.82 9.83 9.82 9.83 4.0K
14:56 9.82 9.82 9.82 9.82 0.4K
14:57 9.82 9.82 9.82 9.82 1.2K
14:58 9.83 9.83 9.83 9.83 1.4K
15:00 9.83 9.83 9.83 9.83 0.9K
15:03 9.82 9.83 9.82 9.83 4.5K
15:04 9.82 9.82 9.82 9.82 0.7K
15:06 9.83 9.83 9.83 9.83 0.1K
15:07 9.82 9.82 9.82 9.82 0.7K
15:08 9.82 9.82 9.82 9.82 3.2K
15:09 9.82 9.82 9.82 9.82 0.3K
15:10 9.81 9.81 9.81 9.81 0.4K
15:11 9.81 9.81 9.81 9.81 0.4K
15:12 9.81 9.82 9.81 9.81 10.9K
15:13 9.82 9.82 9.82 9.82 0.8K
15:14 9.82 9.82 9.82 9.82 1.0K
15:17 9.81 9.81 9.81 9.81 1.9K
15:18 9.81 9.81 9.80 9.81 3.2K
15:19 9.80 9.80 9.80 9.80 0.5K
15:20 9.81 9.81 9.81 9.81 1.3K
15:22 9.80 9.80 9.80 9.80 0.2K
15:23 9.80 9.81 9.80 9.81 11.8K
15:24 9.81 9.81 9.81 9.81 1.0K
15:26 9.80 9.80 9.80 9.80 5.9K
15:27 9.80 9.80 9.80 9.80 0.9K
15:28 9.80 9.80 9.80 9.80 1.2K
15:29 9.80 9.80 9.80 9.80 0.3K
15:30 9.80 9.80 9.80 9.80 12.8K
15:31 9.80 9.80 9.80 9.80 1.4K
15:32 9.80 9.80 9.80 9.80 1.8K
15:34 9.79 9.79 9.79 9.79 0.3K
15:35 9.81 9.81 9.81 9.81 10.5K
15:37 9.81 9.81 9.81 9.81 3.9K
15:39 9.81 9.81 9.81 9.81 0.6K
15:40 9.81 9.82 9.81 9.81 7.1K
15:41 9.82 9.82 9.82 9.82 0.3K
15:42 9.82 9.82 9.82 9.82 4.6K
15:43 9.82 9.82 9.82 9.82 1.3K
15:44 9.82 9.82 9.82 9.82 0.4K
15:45 9.81 9.82 9.81 9.81 2.3K
15:46 9.82 9.83 9.81 9.83 8.5K
15:47 9.83 9.83 9.83 9.83 2.0K
15:48 9.83 9.83 9.82 9.82 0.8K
15:49 9.83 9.83 9.82 9.82 3.5K
15:50 9.81 9.82 9.81 9.82 6.2K
15:51 9.83 9.83 9.82 9.82 8.2K
15:52 9.82 9.82 9.81 9.81 5.0K
15:53 9.82 9.82 9.81 9.82 2.8K
15:54 9.81 9.82 9.81 9.82 1.7K
15:55 9.82 9.82 9.82 9.82 3.2K
15:56 9.82 9.82 9.81 9.82 10.4K
15:57 9.82 9.82 9.82 9.82 12.3K
15:58 9.82 9.83 9.82 9.82 20.5K
15:59 9.82 9.83 9.82 9.83 90.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available