FinVolution Group

FINV
🏛️ usa →
7.37
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.44 8.48 8.44 8.48 68.1K
09:31 8.40 8.42 8.40 8.42 2.9K
09:32 8.42 8.43 8.31 8.33 20.7K
09:33 8.30 8.30 8.26 8.26 30.8K
09:34 8.25 8.28 8.24 8.27 45.6K
09:35 8.24 8.28 8.24 8.24 22.8K
09:36 8.29 8.29 8.28 8.28 0.6K
09:37 8.28 8.28 8.28 8.28 0.9K
09:38 8.30 8.30 8.30 8.30 2.5K
09:39 8.28 8.28 8.28 8.28 1.8K
09:40 8.25 8.25 8.25 8.25 0.5K
09:41 8.22 8.24 8.22 8.23 1.7K
09:42 8.25 8.25 8.23 8.23 2.1K
09:43 8.25 8.25 8.24 8.24 5.9K
09:44 8.24 8.25 8.24 8.25 1.4K
09:45 8.26 8.26 8.23 8.23 14.0K
09:46 8.26 8.28 8.26 8.26 8.5K
09:47 8.25 8.26 8.24 8.25 8.5K
09:48 8.26 8.27 8.26 8.26 4.1K
09:49 8.27 8.27 8.25 8.25 2.4K
09:50 8.26 8.26 8.25 8.25 8.1K
09:51 8.23 8.24 8.23 8.24 6.2K
09:52 8.23 8.23 8.23 8.23 0.8K
09:53 8.22 8.24 8.22 8.24 20.8K
09:54 8.24 8.24 8.22 8.23 2.7K
09:55 8.23 8.24 8.21 8.23 3.3K
09:56 8.22 8.25 8.22 8.25 65.7K
09:57 8.25 8.25 8.25 8.25 4.5K
09:58 8.25 8.25 8.24 8.24 3.4K
09:59 8.26 8.26 8.26 8.26 2.8K
10:00 8.26 8.26 8.25 8.25 2.4K
10:01 8.25 8.26 8.25 8.26 1.1K
10:02 8.25 8.25 8.23 8.23 3.3K
10:03 8.25 8.25 8.23 8.23 4.1K
10:04 8.25 8.25 8.24 8.24 4.3K
10:05 8.24 8.24 8.24 8.24 3.3K
10:06 8.23 8.23 8.22 8.23 10.5K
10:07 8.23 8.23 8.23 8.23 0.7K
10:08 8.23 8.23 8.22 8.23 23.3K
10:09 8.24 8.24 8.24 8.24 8.2K
10:10 8.25 8.27 8.25 8.26 5.6K
10:11 8.26 8.26 8.26 8.26 2.5K
10:12 8.29 8.29 8.29 8.29 0.9K
10:13 8.32 8.32 8.29 8.29 45.7K
10:14 8.30 8.31 8.30 8.31 7.9K
10:15 8.31 8.32 8.31 8.32 2.1K
10:16 8.33 8.33 8.33 8.33 2.9K
10:17 8.33 8.33 8.33 8.33 5.3K
10:18 8.32 8.32 8.32 8.32 2.5K
10:19 8.33 8.33 8.33 8.33 9.1K
10:20 8.34 8.35 8.34 8.35 2.0K
10:21 8.35 8.37 8.35 8.37 0.9K
10:22 8.37 8.37 8.36 8.36 1.6K
10:23 8.36 8.36 8.35 8.35 1.8K
10:24 8.36 8.37 8.36 8.37 5.8K
10:25 8.36 8.36 8.33 8.33 7.0K
10:26 8.33 8.33 8.33 8.33 3.1K
10:27 8.33 8.34 8.33 8.34 5.9K
10:28 8.34 8.34 8.34 8.34 1.1K
10:29 8.32 8.32 8.32 8.32 3.7K
10:30 8.32 8.33 8.32 8.33 4.6K
10:32 8.30 8.30 8.30 8.30 85.5K
10:33 8.31 8.32 8.31 8.32 9.3K
10:34 8.33 8.33 8.32 8.32 20.3K
10:35 8.29 8.29 8.29 8.29 4.8K
10:36 8.30 8.30 8.30 8.30 2.5K
10:37 8.30 8.31 8.29 8.29 5.0K
10:38 8.29 8.30 8.28 8.28 1.8K
10:39 8.27 8.27 8.26 8.26 3.3K
10:40 8.26 8.27 8.26 8.27 1.4K
10:41 8.26 8.28 8.26 8.28 3.0K
10:42 8.29 8.29 8.28 8.28 1.5K
10:43 8.28 8.28 8.28 8.28 0.4K
10:44 8.29 8.29 8.29 8.29 1.1K
10:45 8.29 8.30 8.29 8.30 3.8K
10:46 8.29 8.29 8.29 8.29 5.3K
10:47 8.29 8.29 8.29 8.29 1.1K
10:48 8.28 8.28 8.26 8.26 7.9K
10:49 8.26 8.26 8.26 8.26 0.3K
10:50 8.26 8.27 8.26 8.27 1.5K
10:51 8.27 8.27 8.27 8.27 0.6K
10:52 8.27 8.27 8.27 8.27 0.4K
10:53 8.28 8.28 8.27 8.27 2.4K
10:54 8.26 8.28 8.26 8.28 0.6K
10:55 8.28 8.28 8.28 8.28 4.5K
10:56 8.26 8.26 8.25 8.25 7.1K
10:57 8.25 8.25 8.25 8.25 0.5K
10:58 8.25 8.25 8.25 8.25 0.4K
10:59 8.24 8.24 8.24 8.24 0.8K
11:00 8.24 8.24 8.24 8.24 0.3K
11:02 8.24 8.27 8.24 8.27 8.6K
11:03 8.27 8.27 8.27 8.27 4.2K
11:04 8.29 8.29 8.29 8.29 2.1K
11:05 8.28 8.29 8.28 8.29 6.0K
11:06 8.30 8.30 8.27 8.27 15.2K
11:07 8.28 8.28 8.28 8.28 0.4K
11:08 8.28 8.28 8.27 8.27 4.2K
11:09 8.28 8.29 8.28 8.28 14.0K
11:10 8.29 8.29 8.29 8.29 0.2K
11:11 8.28 8.29 8.28 8.29 2.4K
11:12 8.29 8.29 8.29 8.29 3.2K
11:13 8.28 8.28 8.28 8.28 0.5K
11:14 8.28 8.28 8.28 8.28 3.8K
11:16 8.29 8.29 8.29 8.29 2.4K
11:17 8.30 8.30 8.30 8.30 0.3K
11:18 8.29 8.29 8.29 8.29 0.7K
11:19 8.28 8.29 8.28 8.29 1.5K
11:20 8.29 8.29 8.29 8.29 2.6K
11:22 8.29 8.29 8.27 8.27 3.9K
11:23 8.27 8.28 8.26 8.28 2.9K
11:24 8.26 8.26 8.26 8.26 1.2K
11:25 8.27 8.28 8.27 8.28 1.7K
11:28 8.26 8.26 8.25 8.25 7.6K
11:29 8.26 8.27 8.26 8.27 13.5K
11:31 8.28 8.28 8.26 8.27 16.0K
11:32 8.27 8.28 8.27 8.28 0.7K
11:34 8.27 8.27 8.26 8.26 12.7K
11:35 8.26 8.26 8.25 8.26 7.1K
11:36 8.26 8.27 8.26 8.27 10.5K
11:37 8.26 8.27 8.26 8.27 1.1K
11:38 8.29 8.29 8.28 8.28 2.2K
11:39 8.28 8.29 8.28 8.28 2.6K
11:43 8.30 8.30 8.30 8.30 1.2K
11:44 8.30 8.30 8.30 8.30 0.8K
11:45 8.31 8.31 8.31 8.31 0.3K
11:46 8.31 8.31 8.31 8.31 1.1K
11:48 8.30 8.32 8.30 8.32 1.7K
11:49 8.32 8.32 8.31 8.31 2.1K
11:50 8.32 8.32 8.31 8.31 8.9K
11:51 8.32 8.32 8.31 8.31 0.7K
11:52 8.31 8.31 8.31 8.31 0.4K
11:53 8.31 8.31 8.31 8.31 0.7K
11:54 8.32 8.32 8.32 8.32 0.6K
11:55 8.31 8.31 8.31 8.31 1.0K
11:58 8.32 8.32 8.32 8.32 1.2K
11:59 8.32 8.32 8.32 8.32 0.1K
12:00 8.32 8.33 8.32 8.32 3.9K
12:01 8.32 8.32 8.32 8.32 1.4K
12:06 8.32 8.32 8.32 8.32 2.3K
12:08 8.31 8.31 8.31 8.31 0.9K
12:09 8.32 8.32 8.31 8.31 0.7K
12:12 8.31 8.31 8.31 8.31 1.6K
12:13 8.32 8.32 8.31 8.31 3.2K
12:14 8.31 8.31 8.31 8.31 2.9K
12:16 8.31 8.31 8.31 8.31 2.0K
12:17 8.31 8.31 8.31 8.31 1.6K
12:20 8.31 8.32 8.31 8.32 1.1K
12:23 8.31 8.31 8.31 8.31 2.9K
12:24 8.31 8.31 8.31 8.31 0.3K
12:25 8.31 8.31 8.31 8.31 1.6K
12:26 8.31 8.31 8.31 8.31 3.1K
12:27 8.31 8.31 8.30 8.30 0.4K
12:28 8.30 8.30 8.30 8.30 0.6K
12:30 8.31 8.31 8.30 8.31 5.0K
12:32 8.29 8.29 8.29 8.29 10.1K
12:33 8.29 8.29 8.28 8.29 4.3K
12:34 8.29 8.29 8.28 8.29 4.5K
12:36 8.29 8.29 8.29 8.29 0.4K
12:37 8.29 8.29 8.29 8.29 2.8K
12:39 8.29 8.29 8.29 8.29 1.1K
12:41 8.29 8.29 8.29 8.29 0.3K
12:42 8.29 8.29 8.28 8.29 0.9K
12:43 8.29 8.29 8.28 8.29 0.9K
12:44 8.29 8.29 8.29 8.29 1.3K
12:45 8.29 8.30 8.29 8.30 9.6K
12:46 8.30 8.30 8.30 8.30 1.1K
12:47 8.30 8.30 8.30 8.30 0.3K
12:48 8.30 8.30 8.30 8.30 1.0K
12:49 8.30 8.30 8.30 8.30 0.7K
12:50 8.30 8.30 8.29 8.29 1.6K
12:51 8.30 8.30 8.29 8.30 4.2K
12:52 8.30 8.30 8.28 8.28 12.7K
12:55 8.28 8.28 8.28 8.28 2.0K
12:56 8.28 8.28 8.27 8.27 4.8K
12:57 8.27 8.27 8.27 8.27 3.3K
12:59 8.28 8.28 8.28 8.28 0.4K
13:00 8.27 8.28 8.27 8.27 1.3K
13:01 8.26 8.27 8.26 8.27 4.4K
13:02 8.26 8.26 8.26 8.26 1.0K
13:04 8.26 8.26 8.25 8.26 1.8K
13:05 8.25 8.26 8.25 8.25 3.9K
13:07 8.26 8.26 8.26 8.26 7.5K
13:08 8.27 8.27 8.27 8.27 0.9K
13:10 8.27 8.27 8.27 8.27 1.1K
13:11 8.27 8.27 8.27 8.27 1.9K
13:13 8.26 8.26 8.25 8.26 3.1K
13:14 8.26 8.26 8.26 8.26 3.7K
13:15 8.26 8.26 8.26 8.26 0.3K
13:16 8.26 8.27 8.26 8.27 6.7K
13:18 8.27 8.27 8.27 8.27 0.6K
13:19 8.27 8.27 8.26 8.26 2.6K
13:21 8.27 8.29 8.27 8.29 7.5K
13:23 8.29 8.29 8.29 8.29 0.7K
13:24 8.29 8.29 8.29 8.29 1.4K
13:25 8.29 8.29 8.29 8.29 0.3K
13:26 8.28 8.29 8.28 8.28 6.0K
13:27 8.26 8.26 8.26 8.26 3.0K
13:29 8.26 8.26 8.26 8.26 0.4K
13:30 8.27 8.27 8.27 8.27 1.4K
13:31 8.28 8.28 8.28 8.28 0.7K
13:32 8.28 8.28 8.28 8.28 0.6K
13:33 8.28 8.28 8.28 8.28 0.3K
13:34 8.28 8.28 8.28 8.28 0.4K
13:35 8.28 8.28 8.27 8.27 2.3K
13:36 8.27 8.27 8.27 8.27 1.5K
13:37 8.26 8.26 8.26 8.26 1.3K
13:40 8.28 8.28 8.26 8.27 7.8K
13:41 8.27 8.27 8.27 8.27 0.3K
13:42 8.27 8.27 8.27 8.27 2.2K
13:45 8.27 8.27 8.26 8.26 1.1K
13:46 8.26 8.26 8.26 8.26 0.4K
13:47 8.26 8.26 8.25 8.25 1.0K
13:49 8.25 8.27 8.25 8.27 1.0K
13:50 8.25 8.25 8.25 8.25 1.5K
13:51 8.26 8.26 8.26 8.26 0.4K
13:52 8.26 8.26 8.25 8.25 1.2K
13:53 8.26 8.26 8.26 8.26 0.7K
13:54 8.24 8.25 8.24 8.25 4.1K
13:55 8.25 8.25 8.25 8.25 0.4K
13:56 8.24 8.24 8.24 8.24 0.1K
13:57 8.25 8.25 8.24 8.24 2.6K
13:59 8.24 8.24 8.24 8.24 0.6K
14:00 8.25 8.25 8.25 8.25 2.0K
14:01 8.25 8.25 8.25 8.25 0.6K
14:03 8.26 8.26 8.26 8.26 4.4K
14:04 8.27 8.27 8.27 8.27 5.3K
14:06 8.26 8.26 8.26 8.26 4.1K
14:09 8.26 8.26 8.25 8.25 3.8K
14:14 8.25 8.25 8.24 8.24 1.8K
14:16 8.24 8.25 8.24 8.25 2.3K
14:18 8.24 8.24 8.24 8.24 0.5K
14:20 8.24 8.24 8.24 8.24 20.6K
14:21 8.24 8.24 8.24 8.24 0.5K
14:22 8.24 8.24 8.24 8.24 0.2K
14:23 8.24 8.25 8.24 8.25 5.4K
14:24 8.26 8.26 8.26 8.26 4.4K
14:26 8.27 8.27 8.25 8.26 10.8K
14:27 8.26 8.26 8.26 8.26 0.3K
14:28 8.26 8.26 8.25 8.26 1.1K
14:29 8.26 8.26 8.26 8.26 1.0K
14:30 8.26 8.26 8.26 8.26 0.5K
14:32 8.26 8.26 8.26 8.26 4.9K
14:33 8.26 8.26 8.26 8.26 0.1K
14:35 8.26 8.26 8.26 8.26 0.2K
14:36 8.26 8.27 8.26 8.27 3.9K
14:37 8.27 8.27 8.27 8.27 0.4K
14:38 8.27 8.27 8.27 8.27 0.5K
14:39 8.27 8.27 8.27 8.27 0.4K
14:41 8.27 8.27 8.26 8.26 1.7K
14:42 8.27 8.27 8.27 8.27 0.7K
14:43 8.27 8.27 8.27 8.27 0.2K
14:44 8.27 8.27 8.27 8.27 0.7K
14:45 8.27 8.27 8.27 8.27 0.2K
14:46 8.27 8.27 8.27 8.27 0.1K
14:47 8.26 8.26 8.25 8.25 14.9K
14:48 8.25 8.26 8.25 8.26 1.9K
14:49 8.26 8.29 8.26 8.29 12.4K
14:50 8.29 8.29 8.29 8.29 0.7K
14:51 8.29 8.29 8.29 8.29 0.3K
14:52 8.29 8.30 8.29 8.29 0.6K
14:53 8.29 8.29 8.29 8.29 1.1K
14:54 8.29 8.30 8.29 8.29 0.3K
14:55 8.30 8.30 8.29 8.30 1.4K
14:56 8.29 8.30 8.29 8.30 0.4K
14:57 8.28 8.28 8.27 8.27 3.6K
14:58 8.26 8.26 8.26 8.26 5.9K
15:00 8.26 8.26 8.25 8.25 0.9K
15:02 8.26 8.26 8.26 8.26 0.6K
15:03 8.27 8.27 8.26 8.26 0.3K
15:04 8.26 8.27 8.26 8.27 0.6K
15:05 8.27 8.27 8.26 8.26 0.4K
15:06 8.27 8.27 8.26 8.27 0.4K
15:07 8.27 8.27 8.26 8.27 3.2K
15:08 8.27 8.27 8.27 8.27 0.7K
15:09 8.27 8.27 8.27 8.27 0.4K
15:10 8.27 8.27 8.27 8.27 0.8K
15:11 8.27 8.27 8.26 8.26 6.6K
15:12 8.26 8.26 8.26 8.26 5.0K
15:13 8.27 8.28 8.27 8.28 4.6K
15:14 8.28 8.28 8.28 8.28 1.0K
15:16 8.28 8.28 8.28 8.28 0.6K
15:17 8.28 8.28 8.27 8.27 3.9K
15:18 8.27 8.27 8.27 8.27 1.2K
15:19 8.27 8.28 8.27 8.28 7.8K
15:20 8.28 8.28 8.28 8.28 0.4K
15:21 8.28 8.28 8.28 8.28 0.7K
15:22 8.28 8.28 8.28 8.28 0.2K
15:23 8.28 8.28 8.28 8.28 5.2K
15:24 8.28 8.28 8.28 8.28 1.4K
15:25 8.28 8.28 8.28 8.28 0.9K
15:26 8.28 8.28 8.28 8.28 0.1K
15:27 8.28 8.28 8.28 8.28 0.7K
15:28 8.28 8.28 8.26 8.26 10.3K
15:29 8.26 8.26 8.26 8.26 0.1K
15:30 8.26 8.28 8.26 8.28 11.6K
15:31 8.28 8.28 8.28 8.28 0.3K
15:32 8.28 8.28 8.27 8.28 4.7K
15:33 8.28 8.28 8.27 8.28 3.9K
15:35 8.28 8.28 8.27 8.28 4.9K
15:36 8.28 8.28 8.28 8.28 0.6K
15:37 8.28 8.28 8.28 8.28 0.4K
15:38 8.26 8.27 8.26 8.27 15.2K
15:39 8.27 8.27 8.27 8.27 3.3K
15:41 8.27 8.27 8.27 8.27 2.2K
15:42 8.27 8.27 8.26 8.26 1.8K
15:43 8.27 8.29 8.27 8.29 39.9K
15:44 8.26 8.26 8.26 8.26 10.6K
15:45 8.26 8.26 8.26 8.26 1.9K
15:46 8.27 8.27 8.27 8.27 0.9K
15:47 8.27 8.27 8.27 8.27 3.7K
15:48 8.27 8.27 8.25 8.25 6.5K
15:49 8.26 8.26 8.26 8.26 2.1K
15:50 8.27 8.28 8.27 8.28 8.8K
15:51 8.28 8.28 8.26 8.26 11.3K
15:52 8.26 8.27 8.26 8.27 3.3K
15:53 8.27 8.27 8.27 8.27 1.1K
15:54 8.25 8.27 8.25 8.27 19.1K
15:55 8.27 8.28 8.27 8.28 10.3K
15:56 8.28 8.28 8.27 8.28 8.5K
15:57 8.28 8.28 8.26 8.27 26.6K
15:58 8.27 8.27 8.25 8.26 19.8K
15:59 8.25 8.25 8.24 8.24 144.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available