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 9.21 9.22 9.19 9.22 162.2K
09:31 9.22 9.22 9.22 9.22 1.6K
09:32 9.20 9.20 9.13 9.13 12.6K
09:33 9.15 9.16 9.12 9.12 12.6K
09:34 9.06 9.08 9.06 9.08 38.4K
09:35 9.02 9.02 8.98 9.02 64.6K
09:36 9.03 9.04 9.00 9.00 7.1K
09:37 8.99 9.00 8.95 9.00 27.4K
09:38 8.99 9.01 8.99 9.01 22.2K
09:39 9.02 9.02 9.00 9.00 7.4K
09:40 8.94 8.95 8.93 8.94 50.3K
09:41 8.94 9.00 8.94 9.00 48.1K
09:42 9.00 9.02 9.00 9.01 4.8K
09:43 9.01 9.02 8.98 8.98 25.2K
09:44 8.99 9.01 8.98 9.01 9.9K
09:45 9.01 9.04 9.01 9.02 9.5K
09:46 9.03 9.03 9.01 9.01 9.0K
09:47 8.96 8.96 8.95 8.95 7.9K
09:48 8.96 8.96 8.94 8.94 13.2K
09:49 8.95 8.96 8.95 8.96 9.4K
09:50 8.96 8.99 8.96 8.99 3.9K
09:51 8.99 9.00 8.98 9.00 6.4K
09:52 8.99 9.00 8.98 9.00 6.4K
09:53 9.00 9.00 8.97 8.97 22.4K
09:54 8.97 8.97 8.95 8.95 12.3K
09:55 8.96 8.96 8.95 8.96 11.4K
09:56 8.96 8.96 8.96 8.96 0.8K
09:57 8.96 8.96 8.90 8.90 31.8K
09:58 8.91 8.91 8.89 8.90 9.5K
09:59 8.90 8.90 8.89 8.90 18.3K
10:00 8.90 8.90 8.87 8.89 20.9K
10:01 8.89 8.89 8.85 8.87 23.4K
10:02 8.87 8.87 8.84 8.85 10.3K
10:03 8.84 8.84 8.82 8.82 24.8K
10:04 8.84 8.86 8.84 8.85 28.5K
10:05 8.86 8.86 8.79 8.82 27.0K
10:06 8.79 8.82 8.79 8.81 9.1K
10:07 8.81 8.82 8.81 8.82 5.3K
10:08 8.81 8.83 8.81 8.81 29.0K
10:09 8.83 8.83 8.83 8.83 2.0K
10:10 8.81 8.83 8.81 8.83 11.7K
10:11 8.83 8.83 8.82 8.83 8.7K
10:12 8.86 8.89 8.86 8.88 129.9K
10:13 8.88 8.89 8.88 8.89 3.0K
10:14 8.89 8.89 8.88 8.89 2.9K
10:15 8.89 8.89 8.89 8.89 4.3K
10:16 8.89 8.90 8.88 8.89 12.2K
10:17 8.88 8.90 8.88 8.90 14.0K
10:18 8.92 8.93 8.91 8.93 9.0K
10:19 8.94 8.94 8.91 8.91 4.1K
10:20 8.91 8.91 8.90 8.91 7.6K
10:21 8.89 8.89 8.87 8.87 8.0K
10:22 8.87 8.89 8.87 8.89 5.8K
10:23 8.89 8.89 8.89 8.89 1.2K
10:24 8.90 8.90 8.90 8.90 1.4K
10:25 8.90 8.91 8.90 8.91 5.3K
10:26 8.91 8.92 8.91 8.92 58.3K
10:27 8.92 8.93 8.92 8.93 4.1K
10:28 8.93 8.93 8.92 8.92 5.2K
10:29 8.93 8.93 8.91 8.91 4.6K
10:30 8.93 8.93 8.92 8.92 2.4K
10:31 8.91 8.91 8.91 8.91 14.0K
10:32 8.91 8.91 8.91 8.91 5.9K
10:33 8.91 8.91 8.91 8.91 0.2K
10:34 8.91 8.91 8.90 8.91 8.8K
10:35 8.91 8.92 8.91 8.92 5.4K
10:36 8.93 8.93 8.91 8.91 4.0K
10:37 8.92 8.92 8.92 8.92 4.9K
10:38 8.92 8.92 8.91 8.92 9.5K
10:39 8.91 8.92 8.91 8.91 4.1K
10:40 8.91 8.91 8.91 8.91 1.0K
10:41 8.91 8.91 8.89 8.89 3.9K
10:42 8.88 8.89 8.88 8.89 1.5K
10:43 8.90 8.91 8.90 8.91 10.9K
10:44 8.92 8.92 8.92 8.92 3.0K
10:45 8.92 8.94 8.92 8.94 8.5K
10:46 8.95 8.95 8.95 8.95 2.4K
10:47 8.96 8.96 8.95 8.95 4.1K
10:48 8.94 8.94 8.94 8.94 2.6K
10:49 8.94 8.94 8.93 8.93 5.1K
10:50 8.93 8.94 8.93 8.94 3.2K
10:51 8.93 8.94 8.93 8.94 0.8K
10:52 8.94 8.94 8.93 8.93 0.7K
10:53 8.94 8.94 8.93 8.94 10.0K
10:54 8.94 8.94 8.94 8.94 6.8K
10:55 8.94 8.95 8.94 8.94 3.3K
10:56 8.94 8.94 8.93 8.93 4.2K
10:57 8.93 8.93 8.93 8.93 1.5K
10:58 8.93 8.93 8.93 8.93 0.3K
10:59 8.93 8.93 8.92 8.93 2.2K
11:00 8.93 8.94 8.93 8.94 5.0K
11:01 8.94 8.94 8.94 8.94 1.1K
11:02 8.94 8.94 8.94 8.94 0.8K
11:03 8.94 8.95 8.94 8.95 10.5K
11:04 8.95 8.95 8.95 8.95 1.3K
11:05 8.95 8.95 8.94 8.94 2.0K
11:06 8.95 8.95 8.93 8.93 15.1K
11:07 8.94 8.94 8.94 8.94 1.1K
11:08 8.94 8.94 8.93 8.94 6.1K
11:09 8.94 8.94 8.93 8.93 3.6K
11:10 8.92 8.92 8.91 8.92 7.9K
11:11 8.93 8.93 8.92 8.92 2.9K
11:12 8.93 8.93 8.92 8.93 11.3K
11:13 8.92 8.92 8.92 8.92 2.9K
11:14 8.92 8.92 8.92 8.92 0.5K
11:15 8.92 8.92 8.92 8.92 4.9K
11:16 8.92 8.92 8.91 8.92 0.9K
11:17 8.92 8.92 8.92 8.92 0.4K
11:18 8.92 8.93 8.92 8.93 8.7K
11:19 8.92 8.92 8.91 8.92 14.6K
11:20 8.94 8.95 8.94 8.95 8.3K
11:21 8.95 8.96 8.95 8.95 1.5K
11:22 8.96 8.96 8.95 8.95 0.6K
11:23 8.94 8.95 8.94 8.94 4.5K
11:24 8.95 8.95 8.94 8.94 4.8K
11:25 8.96 8.96 8.95 8.96 1.6K
11:26 8.95 8.95 8.94 8.95 7.1K
11:27 8.94 8.95 8.94 8.94 1.5K
11:28 8.95 8.95 8.95 8.95 0.9K
11:29 8.95 8.95 8.94 8.94 5.2K
11:32 8.94 8.94 8.92 8.92 10.9K
11:33 8.91 8.91 8.90 8.90 20.4K
11:34 8.90 8.90 8.89 8.89 1.2K
11:35 8.89 8.90 8.89 8.90 6.1K
11:36 8.89 8.89 8.89 8.89 1.6K
11:37 8.89 8.89 8.88 8.88 2.7K
11:38 8.89 8.90 8.89 8.90 2.8K
11:39 8.89 8.90 8.89 8.89 2.8K
11:40 8.88 8.90 8.88 8.89 1.2K
11:41 8.88 8.88 8.87 8.88 19.7K
11:42 8.88 8.88 8.88 8.88 0.6K
11:43 8.88 8.88 8.88 8.88 0.3K
11:44 8.88 8.88 8.87 8.87 2.0K
11:45 8.86 8.87 8.86 8.86 2.2K
11:46 8.87 8.88 8.87 8.88 2.9K
11:47 8.88 8.88 8.87 8.88 4.4K
11:48 8.88 8.88 8.88 8.88 1.9K
11:49 8.88 8.89 8.88 8.89 4.1K
11:51 8.88 8.88 8.88 8.88 1.0K
11:52 8.88 8.88 8.87 8.87 3.5K
11:53 8.86 8.86 8.82 8.82 16.1K
11:54 8.83 8.84 8.83 8.84 2.1K
11:55 8.84 8.84 8.84 8.84 0.7K
11:56 8.82 8.83 8.82 8.83 4.1K
11:57 8.82 8.82 8.79 8.79 24.5K
11:58 8.79 8.79 8.79 8.79 2.4K
11:59 8.80 8.80 8.79 8.79 1.9K
12:00 8.79 8.79 8.78 8.79 21.3K
12:01 8.80 8.80 8.79 8.79 8.7K
12:02 8.79 8.79 8.79 8.79 0.4K
12:03 8.79 8.79 8.78 8.78 8.4K
12:04 8.78 8.78 8.78 8.78 1.9K
12:05 8.78 8.78 8.78 8.78 19.5K
12:06 8.79 8.79 8.77 8.77 0.6K
12:07 8.78 8.78 8.74 8.74 32.1K
12:08 8.74 8.75 8.74 8.75 3.9K
12:09 8.75 8.75 8.75 8.75 2.9K
12:10 8.75 8.75 8.70 8.70 33.3K
12:11 8.71 8.73 8.71 8.73 16.6K
12:12 8.73 8.73 8.73 8.73 6.9K
12:13 8.73 8.73 8.73 8.73 1.0K
12:14 8.73 8.73 8.73 8.73 3.6K
12:15 8.73 8.73 8.72 8.72 1.8K
12:16 8.73 8.73 8.72 8.73 2.6K
12:17 8.73 8.74 8.73 8.74 7.8K
12:18 8.74 8.74 8.73 8.74 4.4K
12:19 8.73 8.74 8.73 8.73 5.1K
12:20 8.73 8.74 8.73 8.73 14.1K
12:21 8.71 8.71 8.70 8.70 26.7K
12:22 8.71 8.71 8.71 8.71 4.1K
12:23 8.72 8.72 8.72 8.72 1.3K
12:24 8.72 8.72 8.71 8.71 13.8K
12:25 8.72 8.72 8.71 8.72 1.1K
12:26 8.71 8.71 8.69 8.69 38.1K
12:27 8.70 8.70 8.70 8.70 7.9K
12:28 8.70 8.70 8.69 8.70 9.4K
12:29 8.71 8.71 8.71 8.71 14.0K
12:30 8.71 8.71 8.71 8.71 0.7K
12:31 8.72 8.72 8.70 8.71 23.2K
12:32 8.71 8.71 8.70 8.70 10.9K
12:33 8.68 8.69 8.68 8.69 2.6K
12:34 8.68 8.69 8.68 8.69 0.6K
12:35 8.69 8.69 8.67 8.68 46.2K
12:36 8.69 8.69 8.67 8.69 5.5K
12:37 8.68 8.68 8.68 8.68 7.8K
12:38 8.68 8.69 8.67 8.69 3.0K
12:39 8.68 8.68 8.67 8.68 11.6K
12:40 8.68 8.68 8.68 8.68 1.5K
12:41 8.68 8.68 8.68 8.68 2.9K
12:42 8.68 8.68 8.68 8.68 0.8K
12:43 8.68 8.68 8.68 8.68 0.1K
12:44 8.67 8.67 8.67 8.67 1.5K
12:45 8.68 8.69 8.68 8.68 2.3K
12:46 8.68 8.69 8.66 8.66 11.4K
12:47 8.66 8.67 8.66 8.67 1.1K
12:48 8.66 8.67 8.65 8.65 4.3K
12:49 8.65 8.66 8.65 8.66 4.9K
12:50 8.66 8.66 8.65 8.66 26.5K
12:51 8.66 8.66 8.65 8.65 1.9K
12:52 8.66 8.66 8.65 8.65 11.6K
12:53 8.66 8.66 8.66 8.66 2.8K
12:54 8.65 8.65 8.64 8.64 7.6K
12:55 8.65 8.65 8.65 8.65 5.2K
12:56 8.64 8.65 8.64 8.65 7.3K
12:57 8.64 8.64 8.64 8.64 0.6K
12:58 8.65 8.65 8.65 8.65 0.6K
12:59 8.65 8.65 8.64 8.65 0.4K
13:00 8.64 8.64 8.64 8.64 0.8K
13:01 8.64 8.64 8.64 8.64 10.2K
13:02 8.64 8.66 8.64 8.66 16.0K
13:03 8.68 8.70 8.66 8.70 78.2K
13:04 8.69 8.69 8.68 8.69 3.2K
13:05 8.70 8.70 8.69 8.69 4.0K
13:06 8.69 8.70 8.69 8.70 0.6K
13:07 8.70 8.70 8.70 8.70 4.0K
13:08 8.69 8.70 8.69 8.70 1.4K
13:09 8.70 8.70 8.68 8.68 16.7K
13:10 8.69 8.70 8.69 8.70 0.2K
13:11 8.70 8.71 8.70 8.70 3.1K
13:12 8.71 8.71 8.71 8.71 1.9K
13:13 8.71 8.71 8.71 8.71 1.5K
13:14 8.71 8.71 8.71 8.71 5.5K
13:15 8.71 8.71 8.70 8.71 5.9K
13:16 8.72 8.72 8.71 8.71 5.6K
13:18 8.71 8.71 8.70 8.70 2.1K
13:19 8.71 8.72 8.71 8.72 3.1K
13:21 8.72 8.72 8.72 8.72 1.5K
13:22 8.72 8.72 8.72 8.72 0.3K
13:23 8.71 8.72 8.71 8.72 0.9K
13:24 8.72 8.72 8.71 8.71 1.0K
13:25 8.72 8.72 8.72 8.72 0.5K
13:26 8.72 8.72 8.71 8.71 1.2K
13:27 8.72 8.72 8.70 8.70 12.9K
13:28 8.70 8.70 8.70 8.70 0.6K
13:29 8.69 8.69 8.69 8.69 0.5K
13:30 8.71 8.71 8.70 8.70 4.2K
13:32 8.71 8.71 8.70 8.70 1.4K
13:33 8.70 8.72 8.70 8.72 7.7K
13:34 8.73 8.73 8.72 8.73 7.1K
13:35 8.73 8.73 8.73 8.73 0.2K
13:36 8.73 8.73 8.73 8.73 2.1K
13:38 8.73 8.73 8.72 8.72 6.3K
13:39 8.72 8.72 8.71 8.71 0.4K
13:40 8.72 8.72 8.71 8.71 0.5K
13:41 8.71 8.71 8.71 8.71 10.7K
13:42 8.71 8.71 8.71 8.71 3.0K
13:43 8.71 8.71 8.71 8.71 3.7K
13:44 8.72 8.72 8.72 8.72 1.3K
13:45 8.71 8.71 8.71 8.71 1.9K
13:46 8.72 8.72 8.71 8.72 2.9K
13:47 8.71 8.72 8.71 8.71 5.1K
13:48 8.72 8.74 8.72 8.74 13.4K
13:49 8.74 8.77 8.74 8.77 9.4K
13:50 8.77 8.77 8.75 8.77 2.4K
13:51 8.78 8.78 8.77 8.77 4.0K
13:52 8.78 8.78 8.77 8.77 7.4K
13:53 8.78 8.78 8.77 8.78 7.1K
13:54 8.78 8.78 8.77 8.78 5.2K
13:55 8.77 8.78 8.77 8.78 15.1K
13:56 8.78 8.78 8.78 8.78 1.3K
13:57 8.77 8.77 8.77 8.77 2.8K
13:58 8.77 8.77 8.77 8.77 13.7K
13:59 8.77 8.77 8.76 8.77 15.1K
14:00 8.76 8.77 8.76 8.76 10.2K
14:01 8.77 8.77 8.77 8.77 1.1K
14:02 8.77 8.77 8.77 8.77 1.4K
14:03 8.77 8.77 8.76 8.76 0.8K
14:04 8.77 8.77 8.77 8.77 11.0K
14:05 8.77 8.77 8.76 8.77 3.3K
14:06 8.76 8.80 8.76 8.79 35.9K
14:07 8.79 8.79 8.79 8.79 0.4K
14:08 8.79 8.79 8.79 8.79 7.6K
14:10 8.78 8.79 8.78 8.79 4.4K
14:11 8.78 8.79 8.78 8.79 2.5K
14:12 8.79 8.80 8.78 8.80 3.7K
14:13 8.80 8.80 8.80 8.80 2.7K
14:14 8.80 8.80 8.80 8.80 0.7K
14:15 8.79 8.81 8.79 8.81 10.5K
14:16 8.81 8.81 8.81 8.81 3.4K
14:17 8.81 8.81 8.80 8.81 12.5K
14:18 8.82 8.83 8.82 8.83 2.6K
14:19 8.82 8.83 8.82 8.82 1.3K
14:20 8.83 8.83 8.83 8.83 1.4K
14:21 8.82 8.83 8.82 8.83 2.6K
14:22 8.82 8.82 8.82 8.82 0.9K
14:23 8.83 8.83 8.82 8.82 3.9K
14:24 8.82 8.83 8.82 8.82 9.9K
14:25 8.82 8.82 8.82 8.82 0.5K
14:26 8.82 8.82 8.81 8.82 2.3K
14:27 8.81 8.82 8.81 8.82 4.5K
14:28 8.83 8.83 8.83 8.83 0.8K
14:29 8.83 8.83 8.83 8.83 0.3K
14:30 8.83 8.83 8.83 8.83 0.6K
14:31 8.83 8.83 8.83 8.83 0.5K
14:32 8.82 8.82 8.82 8.82 3.7K
14:33 8.82 8.82 8.81 8.82 4.5K
14:34 8.82 8.82 8.82 8.82 0.7K
14:35 8.82 8.82 8.82 8.82 4.3K
14:36 8.82 8.82 8.81 8.81 3.0K
14:37 8.82 8.82 8.81 8.81 11.0K
14:38 8.82 8.82 8.82 8.82 0.2K
14:39 8.82 8.82 8.82 8.82 1.3K
14:40 8.82 8.82 8.82 8.82 1.9K
14:41 8.82 8.82 8.81 8.81 1.7K
14:42 8.81 8.81 8.81 8.81 6.4K
14:43 8.82 8.82 8.82 8.82 2.5K
14:44 8.81 8.81 8.81 8.81 0.5K
14:45 8.81 8.82 8.81 8.82 3.2K
14:46 8.82 8.82 8.82 8.82 5.3K
14:47 8.83 8.83 8.83 8.83 0.7K
14:48 8.83 8.83 8.83 8.83 0.3K
14:49 8.83 8.83 8.83 8.83 0.9K
14:50 8.83 8.83 8.82 8.82 1.1K
14:51 8.83 8.83 8.82 8.82 3.1K
14:52 8.83 8.83 8.83 8.83 1.5K
14:53 8.83 8.83 8.82 8.82 2.4K
14:54 8.83 8.83 8.82 8.83 2.6K
14:55 8.82 8.82 8.82 8.82 1.0K
14:56 8.83 8.83 8.82 8.82 7.2K
14:57 8.82 8.82 8.82 8.82 1.5K
14:58 8.82 8.82 8.80 8.80 14.9K
14:59 8.80 8.80 8.80 8.80 4.5K
15:00 8.79 8.79 8.79 8.79 1.6K
15:01 8.80 8.81 8.80 8.80 7.9K
15:02 8.80 8.80 8.80 8.80 5.2K
15:04 8.81 8.81 8.81 8.81 3.7K
15:05 8.81 8.81 8.80 8.80 1.6K
15:06 8.81 8.81 8.81 8.81 1.3K
15:07 8.81 8.81 8.80 8.80 3.9K
15:08 8.80 8.80 8.80 8.80 3.8K
15:09 8.80 8.80 8.79 8.79 5.3K
15:10 8.80 8.80 8.80 8.80 4.6K
15:11 8.80 8.80 8.80 8.80 1.8K
15:12 8.80 8.80 8.79 8.79 0.6K
15:13 8.80 8.82 8.80 8.82 24.6K
15:14 8.82 8.85 8.82 8.85 6.7K
15:15 8.84 8.84 8.84 8.84 10.1K
15:16 8.84 8.84 8.84 8.84 9.0K
15:17 8.83 8.83 8.83 8.83 1.9K
15:18 8.84 8.84 8.84 8.84 0.8K
15:19 8.84 8.84 8.84 8.84 0.3K
15:20 8.83 8.84 8.83 8.84 1.2K
15:21 8.84 8.84 8.84 8.84 1.3K
15:22 8.84 8.84 8.84 8.84 2.9K
15:23 8.84 8.84 8.84 8.84 1.1K
15:24 8.84 8.85 8.84 8.85 3.6K
15:25 8.85 8.85 8.85 8.85 0.4K
15:26 8.85 8.85 8.85 8.85 11.0K
15:27 8.84 8.84 8.84 8.84 13.0K
15:28 8.84 8.84 8.83 8.83 8.9K
15:29 8.83 8.85 8.82 8.85 51.2K
15:30 8.85 8.87 8.85 8.87 8.9K
15:31 8.87 8.88 8.87 8.88 12.1K
15:32 8.88 8.90 8.88 8.89 18.4K
15:33 8.89 8.91 8.89 8.91 2.4K
15:34 8.90 8.91 8.90 8.90 17.5K
15:35 8.90 8.90 8.88 8.88 30.7K
15:36 8.88 8.88 8.86 8.88 33.4K
15:37 8.89 8.92 8.89 8.92 5.1K
15:38 8.91 8.92 8.91 8.92 5.3K
15:39 8.92 8.92 8.91 8.92 2.3K
15:40 8.92 8.92 8.92 8.92 1.9K
15:41 8.92 8.92 8.91 8.92 8.8K
15:42 8.92 8.92 8.90 8.90 20.6K
15:43 8.90 8.91 8.90 8.91 9.0K
15:44 8.92 8.92 8.92 8.92 2.2K
15:45 8.92 8.93 8.92 8.93 17.5K
15:46 8.93 8.93 8.92 8.92 3.1K
15:47 8.93 8.93 8.93 8.93 10.8K
15:48 8.93 8.93 8.92 8.92 31.0K
15:49 8.92 8.92 8.91 8.92 2.3K
15:50 8.92 8.92 8.91 8.92 13.8K
15:51 8.94 8.97 8.94 8.97 21.5K
15:52 8.97 8.97 8.96 8.97 12.7K
15:53 8.96 8.96 8.96 8.96 10.4K
15:54 8.96 8.96 8.93 8.96 23.7K
15:55 8.95 8.95 8.95 8.95 12.5K
15:56 8.95 8.96 8.95 8.96 21.2K
15:57 8.95 8.96 8.93 8.95 49.5K
15:58 8.95 8.96 8.94 8.95 34.2K
15:59 8.96 8.96 8.93 8.94 246.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available