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 8.35 8.35 8.35 8.35 44.8K
09:31 8.35 8.35 8.35 8.35 0.1K
09:32 8.33 8.36 8.33 8.36 6.4K
09:33 8.39 8.39 8.39 8.39 0.2K
09:34 8.37 8.37 8.37 8.37 1.8K
09:35 8.36 8.36 8.36 8.36 1.3K
09:36 8.33 8.33 8.33 8.33 0.5K
09:37 8.35 8.35 8.35 8.35 0.8K
09:38 8.32 8.32 8.32 8.32 0.5K
09:39 8.32 8.32 8.32 8.32 0.3K
09:40 8.31 8.34 8.31 8.34 1.4K
09:41 8.36 8.36 8.31 8.31 1.8K
09:44 8.35 8.35 8.33 8.33 3.2K
09:45 8.34 8.37 8.34 8.34 2.1K
09:46 8.34 8.35 8.34 8.35 1.6K
09:47 8.34 8.37 8.34 8.37 0.7K
09:48 8.38 8.39 8.38 8.39 6.6K
09:49 8.37 8.37 8.37 8.37 2.7K
09:50 8.38 8.38 8.38 8.38 2.2K
09:51 8.38 8.38 8.37 8.37 2.3K
09:52 8.35 8.35 8.35 8.35 3.9K
09:53 8.35 8.35 8.34 8.34 1.5K
09:54 8.33 8.34 8.33 8.34 0.2K
09:55 8.35 8.35 8.35 8.35 0.7K
09:56 8.35 8.35 8.33 8.33 1.4K
09:57 8.34 8.34 8.33 8.33 2.6K
09:59 8.35 8.35 8.35 8.35 1.6K
10:00 8.35 8.36 8.35 8.35 2.3K
10:01 8.37 8.37 8.36 8.36 2.1K
10:02 8.37 8.37 8.35 8.35 3.3K
10:03 8.33 8.33 8.33 8.33 1.6K
10:04 8.32 8.32 8.31 8.31 4.0K
10:06 8.30 8.30 8.30 8.30 8.9K
10:07 8.31 8.31 8.28 8.28 7.9K
10:08 8.28 8.28 8.27 8.27 2.3K
10:09 8.28 8.28 8.27 8.27 2.8K
10:10 8.27 8.27 8.27 8.27 0.3K
10:11 8.28 8.28 8.27 8.27 1.3K
10:12 8.27 8.27 8.27 8.27 0.5K
10:13 8.28 8.28 8.28 8.28 1.5K
10:14 8.27 8.30 8.27 8.30 2.2K
10:15 8.30 8.30 8.30 8.30 1.3K
10:16 8.30 8.30 8.30 8.30 0.4K
10:17 8.30 8.30 8.30 8.30 1.5K
10:18 8.30 8.30 8.30 8.30 1.4K
10:19 8.29 8.29 8.29 8.29 1.4K
10:20 8.27 8.27 8.25 8.26 3.9K
10:21 8.26 8.26 8.24 8.25 9.2K
10:22 8.24 8.24 8.24 8.24 7.1K
10:23 8.24 8.25 8.24 8.24 3.1K
10:24 8.25 8.25 8.25 8.25 2.5K
10:25 8.25 8.25 8.24 8.24 1.2K
10:26 8.25 8.25 8.25 8.25 3.3K
10:27 8.25 8.25 8.25 8.25 0.8K
10:28 8.25 8.25 8.22 8.22 8.3K
10:29 8.21 8.21 8.21 8.21 1.2K
10:30 8.22 8.22 8.19 8.20 9.8K
10:31 8.20 8.20 8.20 8.20 0.5K
10:32 8.21 8.21 8.21 8.21 1.1K
10:33 8.21 8.21 8.21 8.21 0.1K
10:34 8.21 8.21 8.21 8.21 1.2K
10:36 8.21 8.21 8.21 8.21 2.1K
10:37 8.20 8.20 8.20 8.20 1.7K
10:38 8.19 8.19 8.19 8.19 0.8K
10:40 8.19 8.19 8.19 8.19 2.2K
10:42 8.19 8.19 8.19 8.19 0.7K
10:43 8.19 8.19 8.19 8.19 0.4K
10:44 8.19 8.19 8.19 8.19 5.0K
10:45 8.19 8.19 8.19 8.19 0.2K
10:46 8.19 8.19 8.19 8.19 3.9K
10:47 8.19 8.19 8.19 8.19 3.5K
10:48 8.19 8.19 8.19 8.19 0.6K
10:49 8.19 8.19 8.19 8.19 1.2K
10:50 8.17 8.17 8.17 8.17 5.1K
10:52 8.17 8.17 8.17 8.17 2.8K
10:53 8.17 8.18 8.17 8.18 3.8K
10:55 8.18 8.19 8.18 8.19 0.6K
10:56 8.18 8.18 8.18 8.18 0.2K
10:57 8.19 8.19 8.19 8.19 1.6K
10:58 8.19 8.19 8.19 8.19 0.9K
10:59 8.19 8.19 8.19 8.19 1.9K
11:00 8.19 8.19 8.19 8.19 4.2K
11:01 8.19 8.19 8.19 8.19 0.8K
11:02 8.19 8.21 8.19 8.20 1.4K
11:03 8.20 8.20 8.20 8.20 0.2K
11:05 8.20 8.20 8.20 8.20 0.2K
11:06 8.19 8.19 8.19 8.19 0.2K
11:07 8.20 8.20 8.20 8.20 1.4K
11:08 8.20 8.20 8.18 8.18 19.2K
11:09 8.21 8.22 8.21 8.22 3.3K
11:10 8.21 8.21 8.20 8.20 2.0K
11:11 8.21 8.21 8.21 8.21 0.5K
11:12 8.21 8.22 8.21 8.22 0.8K
11:13 8.20 8.20 8.20 8.20 2.2K
11:16 8.23 8.24 8.23 8.24 1.0K
11:19 8.23 8.24 8.23 8.24 0.7K
11:20 8.24 8.24 8.23 8.23 3.3K
11:21 8.24 8.25 8.24 8.25 2.1K
11:22 8.25 8.25 8.24 8.25 6.8K
11:23 8.26 8.26 8.26 8.26 1.7K
11:24 8.27 8.27 8.27 8.27 3.1K
11:25 8.27 8.27 8.27 8.27 1.5K
11:27 8.26 8.26 8.26 8.26 6.4K
11:28 8.27 8.27 8.27 8.27 1.2K
11:29 8.27 8.27 8.27 8.27 1.3K
11:30 8.27 8.27 8.27 8.27 0.4K
11:31 8.27 8.28 8.27 8.27 14.3K
11:32 8.28 8.28 8.28 8.28 3.7K
11:33 8.28 8.29 8.28 8.29 1.7K
11:34 8.29 8.29 8.28 8.29 3.3K
11:35 8.28 8.29 8.28 8.29 5.0K
11:38 8.29 8.29 8.29 8.29 0.4K
11:40 8.29 8.29 8.28 8.28 2.9K
11:41 8.28 8.28 8.28 8.28 0.3K
11:42 8.29 8.29 8.28 8.29 8.0K
11:43 8.28 8.28 8.28 8.28 0.3K
11:45 8.29 8.29 8.29 8.29 0.8K
11:46 8.28 8.29 8.28 8.29 0.8K
11:47 8.28 8.28 8.28 8.28 1.1K
11:48 8.29 8.29 8.29 8.29 1.2K
11:51 8.28 8.29 8.28 8.29 3.9K
11:53 8.29 8.29 8.29 8.29 2.7K
11:59 8.29 8.29 8.26 8.26 13.3K
12:01 8.28 8.28 8.28 8.28 0.5K
12:02 8.28 8.28 8.28 8.28 0.6K
12:03 8.27 8.28 8.27 8.27 0.8K
12:04 8.27 8.27 8.27 8.27 0.3K
12:06 8.28 8.28 8.27 8.27 18.8K
12:07 8.26 8.28 8.26 8.28 12.5K
12:08 8.28 8.28 8.28 8.28 0.8K
12:11 8.28 8.28 8.28 8.28 0.1K
12:12 8.28 8.28 8.28 8.28 0.1K
12:13 8.28 8.28 8.28 8.28 0.1K
12:14 8.28 8.28 8.27 8.27 0.5K
12:15 8.28 8.28 8.28 8.28 1.1K
12:16 8.28 8.28 8.28 8.28 0.8K
12:17 8.29 8.29 8.29 8.29 3.2K
12:19 8.29 8.29 8.29 8.29 0.7K
12:20 8.28 8.28 8.28 8.28 5.2K
12:22 8.28 8.28 8.28 8.28 0.3K
12:24 8.29 8.29 8.29 8.29 4.0K
12:25 8.30 8.30 8.30 8.30 0.4K
12:26 8.29 8.29 8.29 8.29 0.9K
12:27 8.28 8.28 8.28 8.28 1.2K
12:28 8.29 8.29 8.29 8.29 0.4K
12:29 8.29 8.29 8.29 8.29 0.7K
12:31 8.30 8.30 8.29 8.30 1.7K
12:32 8.29 8.29 8.27 8.27 9.7K
12:36 8.26 8.26 8.26 8.26 0.5K
12:37 8.26 8.27 8.26 8.27 0.9K
12:39 8.26 8.28 8.26 8.28 2.8K
12:43 8.28 8.28 8.28 8.28 0.9K
12:44 8.28 8.28 8.28 8.28 2.6K
12:46 8.29 8.29 8.29 8.29 0.3K
12:47 8.29 8.30 8.29 8.30 15.1K
12:48 8.31 8.31 8.31 8.31 2.9K
12:49 8.32 8.32 8.29 8.29 8.3K
12:51 8.29 8.29 8.29 8.29 0.6K
12:54 8.29 8.29 8.29 8.29 0.6K
12:55 8.29 8.29 8.29 8.29 0.6K
12:56 8.29 8.29 8.29 8.29 0.3K
12:57 8.29 8.29 8.29 8.29 1.2K
13:00 8.29 8.29 8.29 8.29 0.4K
13:02 8.29 8.29 8.29 8.29 0.3K
13:03 8.29 8.29 8.29 8.29 0.2K
13:05 8.29 8.29 8.29 8.29 1.8K
13:06 8.29 8.30 8.29 8.30 2.4K
13:07 8.29 8.29 8.29 8.29 0.3K
13:08 8.28 8.33 8.28 8.33 5.3K
13:09 8.33 8.33 8.33 8.33 0.5K
13:10 8.33 8.33 8.33 8.33 0.6K
13:11 8.33 8.33 8.33 8.33 0.2K
13:12 8.33 8.33 8.33 8.33 0.2K
13:13 8.33 8.33 8.33 8.33 0.4K
13:15 8.33 8.33 8.33 8.33 0.7K
13:18 8.33 8.33 8.33 8.33 1.1K
13:19 8.33 8.33 8.33 8.33 6.5K
13:20 8.34 8.34 8.34 8.34 6.9K
13:21 8.34 8.34 8.34 8.34 1.0K
13:22 8.33 8.33 8.33 8.33 6.0K
13:24 8.33 8.33 8.33 8.33 0.5K
13:26 8.32 8.32 8.32 8.32 1.8K
13:28 8.32 8.35 8.32 8.35 14.4K
13:29 8.35 8.35 8.35 8.35 2.1K
13:30 8.35 8.35 8.35 8.35 1.0K
13:32 8.35 8.35 8.35 8.35 0.1K
13:33 8.35 8.35 8.35 8.35 0.7K
13:34 8.35 8.35 8.33 8.33 23.7K
13:35 8.34 8.34 8.34 8.34 0.4K
13:36 8.33 8.33 8.33 8.33 0.2K
13:37 8.32 8.32 8.31 8.32 5.0K
13:38 8.31 8.32 8.31 8.32 1.6K
13:39 8.32 8.32 8.32 8.32 2.1K
13:42 8.31 8.31 8.31 8.31 0.7K
13:43 8.31 8.32 8.31 8.31 0.4K
13:45 8.32 8.33 8.32 8.32 2.2K
13:46 8.32 8.33 8.32 8.33 0.4K
13:47 8.32 8.32 8.31 8.31 4.2K
13:50 8.31 8.31 8.31 8.31 1.1K
13:51 8.32 8.32 8.32 8.32 0.7K
13:52 8.32 8.32 8.32 8.32 0.1K
13:53 8.32 8.32 8.31 8.31 2.5K
13:54 8.32 8.32 8.32 8.32 1.0K
13:55 8.31 8.31 8.30 8.30 4.0K
13:56 8.30 8.30 8.30 8.30 3.3K
14:00 8.29 8.29 8.29 8.29 1.3K
14:03 8.31 8.32 8.31 8.32 2.7K
14:04 8.32 8.32 8.32 8.32 0.5K
14:05 8.31 8.31 8.31 8.31 0.9K
14:06 8.32 8.32 8.32 8.32 1.2K
14:08 8.32 8.32 8.32 8.32 2.5K
14:09 8.31 8.31 8.31 8.31 0.3K
14:11 8.32 8.32 8.32 8.32 0.4K
14:12 8.32 8.32 8.32 8.32 2.2K
14:13 8.32 8.32 8.32 8.32 0.4K
14:15 8.31 8.31 8.31 8.31 1.0K
14:16 8.31 8.31 8.31 8.31 1.2K
14:17 8.32 8.32 8.31 8.31 7.8K
14:18 8.32 8.32 8.32 8.32 0.7K
14:21 8.33 8.33 8.33 8.33 2.9K
14:23 8.32 8.32 8.32 8.32 2.3K
14:25 8.33 8.33 8.33 8.33 3.2K
14:35 8.32 8.32 8.31 8.31 10.2K
14:36 8.32 8.34 8.32 8.34 16.8K
14:37 8.34 8.34 8.33 8.33 0.9K
14:38 8.34 8.34 8.34 8.34 0.5K
14:40 8.33 8.33 8.33 8.33 0.3K
14:41 8.34 8.34 8.34 8.34 1.5K
14:42 8.31 8.33 8.31 8.33 5.1K
14:43 8.32 8.32 8.32 8.32 4.8K
14:44 8.32 8.34 8.32 8.34 7.2K
14:46 8.34 8.34 8.34 8.34 0.2K
14:48 8.34 8.34 8.34 8.34 0.4K
14:50 8.34 8.34 8.34 8.34 1.4K
14:54 8.33 8.34 8.33 8.34 0.5K
14:56 8.34 8.34 8.34 8.34 1.5K
14:58 8.34 8.34 8.34 8.34 0.2K
14:59 8.34 8.34 8.34 8.34 1.2K
15:00 8.32 8.32 8.31 8.31 4.6K
15:01 8.32 8.35 8.32 8.35 25.7K
15:02 8.35 8.35 8.35 8.35 0.4K
15:03 8.35 8.35 8.35 8.35 0.2K
15:04 8.35 8.35 8.35 8.35 0.7K
15:05 8.34 8.35 8.34 8.35 6.0K
15:09 8.35 8.35 8.35 8.35 0.7K
15:10 8.35 8.35 8.35 8.35 0.3K
15:11 8.35 8.35 8.34 8.34 0.8K
15:12 8.35 8.35 8.34 8.35 2.1K
15:14 8.35 8.35 8.35 8.35 0.3K
15:15 8.35 8.35 8.35 8.35 0.1K
15:16 8.35 8.35 8.35 8.35 1.8K
15:17 8.35 8.36 8.35 8.36 3.6K
15:18 8.36 8.36 8.35 8.35 1.6K
15:19 8.36 8.36 8.35 8.35 3.4K
15:20 8.36 8.36 8.36 8.36 0.2K
15:21 8.36 8.36 8.36 8.36 2.7K
15:23 8.36 8.36 8.36 8.36 0.3K
15:24 8.36 8.36 8.36 8.36 0.4K
15:26 8.37 8.37 8.36 8.37 3.9K
15:27 8.37 8.37 8.37 8.37 0.5K
15:28 8.37 8.37 8.37 8.37 0.8K
15:29 8.37 8.37 8.37 8.37 0.1K
15:30 8.37 8.37 8.37 8.37 0.9K
15:31 8.37 8.37 8.35 8.35 10.0K
15:32 8.35 8.35 8.35 8.35 1.1K
15:34 8.34 8.35 8.34 8.34 2.9K
15:36 8.35 8.35 8.35 8.35 0.4K
15:37 8.35 8.35 8.35 8.35 0.2K
15:38 8.35 8.35 8.35 8.35 0.3K
15:39 8.35 8.35 8.35 8.35 0.8K
15:40 8.33 8.34 8.33 8.34 9.7K
15:41 8.34 8.34 8.34 8.34 8.3K
15:42 8.34 8.35 8.34 8.35 7.3K
15:43 8.35 8.35 8.35 8.35 0.8K
15:44 8.35 8.35 8.35 8.35 0.8K
15:45 8.34 8.34 8.34 8.34 10.8K
15:48 8.33 8.33 8.33 8.33 5.7K
15:49 8.33 8.33 8.32 8.32 3.3K
15:50 8.32 8.32 8.31 8.32 8.1K
15:51 8.31 8.32 8.31 8.32 1.1K
15:52 8.31 8.32 8.31 8.31 6.3K
15:53 8.32 8.32 8.31 8.32 1.2K
15:54 8.31 8.32 8.31 8.32 22.8K
15:55 8.32 8.32 8.31 8.31 4.2K
15:56 8.32 8.32 8.31 8.32 2.8K
15:57 8.32 8.32 8.31 8.32 2.0K
15:58 8.32 8.32 8.31 8.32 7.5K
15:59 8.32 8.33 8.31 8.33 19.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available