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 8.47 8.43 8.47 48.7K
09:31 8.47 8.48 8.47 8.48 2.2K
09:32 8.48 8.48 8.42 8.42 4.5K
09:33 8.42 8.42 8.37 8.37 19.7K
09:34 8.35 8.35 8.35 8.35 0.8K
09:35 8.40 8.40 8.40 8.40 0.3K
09:36 8.40 8.40 8.40 8.40 0.7K
09:37 8.38 8.40 8.38 8.40 0.6K
09:38 8.39 8.42 8.39 8.42 11.6K
09:39 8.43 8.43 8.40 8.40 4.5K
09:40 8.43 8.43 8.40 8.40 10.7K
09:41 8.40 8.40 8.38 8.38 12.5K
09:42 8.38 8.41 8.38 8.41 5.6K
09:43 8.40 8.40 8.38 8.38 21.9K
09:44 8.38 8.38 8.38 8.38 0.6K
09:45 8.38 8.38 8.38 8.38 0.1K
09:46 8.38 8.38 8.38 8.38 0.7K
09:47 8.39 8.39 8.39 8.39 2.3K
09:48 8.40 8.40 8.40 8.40 0.1K
09:49 8.41 8.41 8.41 8.41 1.9K
09:50 8.40 8.41 8.39 8.39 4.2K
09:51 8.37 8.39 8.37 8.39 0.8K
09:52 8.39 8.39 8.37 8.39 21.9K
09:53 8.39 8.41 8.39 8.39 1.1K
09:54 8.39 8.41 8.37 8.37 1.2K
09:55 8.39 8.39 8.39 8.39 1.2K
09:56 8.41 8.41 8.41 8.41 0.8K
09:57 8.41 8.43 8.41 8.42 27.1K
09:58 8.43 8.44 8.43 8.44 1.5K
09:59 8.43 8.44 8.43 8.44 7.4K
10:00 8.45 8.45 8.45 8.45 0.3K
10:01 8.45 8.45 8.45 8.45 1.6K
10:03 8.44 8.44 8.44 8.44 0.4K
10:04 8.44 8.45 8.44 8.45 1.0K
10:05 8.44 8.44 8.43 8.43 3.5K
10:06 8.44 8.44 8.44 8.44 5.2K
10:07 8.44 8.44 8.44 8.44 0.1K
10:08 8.44 8.44 8.44 8.44 0.1K
10:09 8.43 8.43 8.43 8.43 0.9K
10:10 8.43 8.43 8.43 8.43 0.5K
10:11 8.43 8.44 8.43 8.43 10.4K
10:12 8.44 8.44 8.44 8.44 1.2K
10:13 8.42 8.43 8.42 8.43 2.5K
10:14 8.44 8.44 8.43 8.43 3.1K
10:15 8.43 8.43 8.42 8.43 0.8K
10:16 8.42 8.43 8.42 8.42 1.8K
10:17 8.40 8.40 8.38 8.39 5.9K
10:18 8.38 8.40 8.38 8.40 14.2K
10:20 8.39 8.40 8.39 8.40 8.9K
10:21 8.39 8.39 8.39 8.39 0.5K
10:22 8.40 8.40 8.39 8.39 3.0K
10:23 8.39 8.39 8.39 8.39 0.4K
10:24 8.39 8.39 8.39 8.39 1.0K
10:25 8.40 8.40 8.38 8.40 22.8K
10:26 8.39 8.39 8.39 8.39 2.6K
10:27 8.39 8.39 8.39 8.39 0.8K
10:28 8.40 8.41 8.40 8.41 7.0K
10:29 8.41 8.42 8.41 8.41 2.0K
10:30 8.41 8.42 8.41 8.42 1.2K
10:31 8.40 8.40 8.40 8.40 0.7K
10:32 8.41 8.41 8.41 8.41 1.3K
10:33 8.42 8.42 8.41 8.41 1.9K
10:34 8.41 8.41 8.40 8.40 2.1K
10:35 8.41 8.41 8.39 8.39 10.7K
10:37 8.40 8.40 8.40 8.40 0.6K
10:38 8.39 8.39 8.39 8.39 5.3K
10:39 8.39 8.39 8.38 8.38 4.2K
10:40 8.39 8.39 8.36 8.36 4.2K
10:41 8.38 8.39 8.38 8.39 6.3K
10:42 8.38 8.38 8.38 8.38 0.7K
10:43 8.37 8.37 8.37 8.37 0.4K
10:44 8.37 8.37 8.37 8.37 2.5K
10:45 8.37 8.37 8.37 8.37 0.5K
10:46 8.37 8.37 8.37 8.37 0.5K
10:47 8.35 8.35 8.35 8.35 7.5K
10:48 8.34 8.34 8.34 8.34 1.0K
10:49 8.36 8.36 8.34 8.36 1.6K
10:50 8.34 8.35 8.34 8.34 1.5K
10:51 8.34 8.35 8.34 8.35 1.8K
10:52 8.35 8.35 8.35 8.35 1.2K
10:53 8.35 8.35 8.35 8.35 0.4K
10:54 8.35 8.36 8.35 8.35 0.7K
10:55 8.40 8.40 8.40 8.40 23.2K
10:56 8.38 8.39 8.38 8.38 2.2K
10:57 8.38 8.38 8.38 8.38 1.0K
10:58 8.39 8.39 8.39 8.39 0.6K
11:00 8.37 8.37 8.36 8.36 1.4K
11:01 8.37 8.37 8.37 8.37 0.4K
11:02 8.37 8.37 8.37 8.37 1.2K
11:04 8.35 8.36 8.35 8.36 0.8K
11:05 8.36 8.36 8.36 8.36 0.2K
11:06 8.36 8.39 8.36 8.39 21.8K
11:07 8.39 8.39 8.39 8.39 0.6K
11:08 8.39 8.39 8.39 8.39 0.2K
11:09 8.39 8.39 8.39 8.39 1.2K
11:10 8.38 8.38 8.37 8.38 0.7K
11:11 8.38 8.38 8.37 8.37 1.1K
11:12 8.36 8.36 8.36 8.36 3.3K
11:15 8.37 8.37 8.37 8.37 1.5K
11:17 8.37 8.37 8.37 8.37 0.5K
11:18 8.38 8.38 8.38 8.38 3.2K
11:19 8.37 8.37 8.36 8.37 1.2K
11:20 8.36 8.36 8.36 8.36 0.7K
11:21 8.37 8.37 8.36 8.36 3.0K
11:22 8.35 8.35 8.35 8.35 0.2K
11:23 8.35 8.35 8.34 8.34 1.5K
11:24 8.35 8.35 8.34 8.34 0.3K
11:25 8.34 8.35 8.34 8.35 0.7K
11:26 8.34 8.36 8.34 8.35 1.7K
11:27 8.34 8.36 8.34 8.36 1.9K
11:28 8.34 8.34 8.34 8.34 1.0K
11:29 8.35 8.35 8.33 8.33 1.5K
11:30 8.33 8.33 8.31 8.31 7.3K
11:31 8.32 8.33 8.32 8.33 2.2K
11:32 8.32 8.32 8.32 8.32 0.4K
11:33 8.33 8.36 8.33 8.36 8.5K
11:34 8.36 8.36 8.36 8.36 0.4K
11:35 8.36 8.36 8.36 8.36 0.3K
11:36 8.36 8.36 8.35 8.35 1.6K
11:37 8.36 8.36 8.36 8.36 2.2K
11:40 8.36 8.36 8.36 8.36 1.1K
11:42 8.36 8.36 8.36 8.36 0.5K
11:44 8.36 8.36 8.36 8.36 0.3K
11:45 8.36 8.37 8.36 8.37 1.4K
11:48 8.36 8.37 8.36 8.37 1.0K
11:49 8.36 8.37 8.36 8.37 5.6K
11:50 8.37 8.37 8.37 8.37 1.2K
11:51 8.37 8.37 8.37 8.37 0.5K
11:52 8.37 8.37 8.37 8.37 3.1K
11:53 8.39 8.39 8.39 8.39 2.2K
11:55 8.39 8.39 8.39 8.39 0.4K
11:56 8.38 8.38 8.38 8.38 0.1K
11:57 8.38 8.38 8.38 8.38 0.3K
11:58 8.39 8.39 8.39 8.39 1.0K
11:59 8.39 8.39 8.39 8.39 1.1K
12:00 8.39 8.39 8.38 8.39 5.4K
12:01 8.40 8.40 8.39 8.39 1.2K
12:02 8.39 8.39 8.39 8.39 1.1K
12:03 8.39 8.39 8.39 8.39 0.5K
12:04 8.39 8.39 8.39 8.39 3.2K
12:05 8.39 8.39 8.39 8.39 0.3K
12:06 8.40 8.40 8.39 8.39 7.6K
12:07 8.39 8.39 8.39 8.39 0.8K
12:08 8.38 8.38 8.38 8.38 2.7K
12:09 8.39 8.39 8.39 8.39 1.3K
12:10 8.39 8.39 8.38 8.38 0.6K
12:11 8.39 8.39 8.39 8.39 2.4K
12:12 8.38 8.39 8.38 8.39 1.9K
12:13 8.39 8.39 8.39 8.39 1.2K
12:14 8.39 8.39 8.39 8.39 8.3K
12:15 8.40 8.40 8.40 8.40 0.5K
12:16 8.40 8.40 8.40 8.40 1.2K
12:18 8.40 8.40 8.40 8.40 0.4K
12:20 8.39 8.39 8.39 8.39 0.1K
12:21 8.40 8.40 8.40 8.40 0.7K
12:22 8.40 8.40 8.40 8.40 1.1K
12:24 8.40 8.40 8.40 8.40 0.1K
12:25 8.40 8.40 8.40 8.40 0.7K
12:26 8.40 8.40 8.39 8.39 13.0K
12:27 8.39 8.39 8.39 8.39 4.1K
12:28 8.39 8.39 8.39 8.39 0.2K
12:29 8.39 8.39 8.39 8.39 0.3K
12:30 8.39 8.39 8.38 8.39 7.0K
12:31 8.39 8.39 8.39 8.39 0.3K
12:32 8.39 8.39 8.39 8.39 0.2K
12:33 8.39 8.39 8.39 8.39 0.3K
12:34 8.39 8.39 8.39 8.39 0.2K
12:36 8.40 8.40 8.39 8.39 1.0K
12:37 8.39 8.39 8.39 8.39 1.3K
12:38 8.40 8.40 8.39 8.39 0.4K
12:39 8.39 8.39 8.39 8.39 0.3K
12:40 8.40 8.40 8.38 8.39 13.0K
12:42 8.40 8.40 8.40 8.40 2.9K
12:44 8.40 8.40 8.40 8.40 0.2K
12:45 8.40 8.40 8.39 8.39 7.2K
12:46 8.39 8.39 8.39 8.39 0.8K
12:48 8.39 8.39 8.39 8.39 4.1K
12:49 8.39 8.39 8.39 8.39 0.2K
12:50 8.39 8.40 8.39 8.40 15.0K
12:52 8.40 8.40 8.39 8.39 1.7K
12:54 8.40 8.40 8.40 8.40 0.3K
12:55 8.40 8.40 8.40 8.40 1.9K
12:57 8.40 8.40 8.40 8.40 0.4K
12:58 8.40 8.40 8.40 8.40 0.3K
13:00 8.39 8.39 8.39 8.39 0.5K
13:02 8.40 8.40 8.40 8.40 0.4K
13:05 8.40 8.40 8.40 8.40 0.4K
13:07 8.39 8.40 8.39 8.40 1.0K
13:09 8.40 8.40 8.40 8.40 0.8K
13:10 8.40 8.40 8.39 8.39 1.5K
13:11 8.39 8.40 8.39 8.40 1.4K
13:12 8.40 8.40 8.39 8.39 1.3K
13:13 8.39 8.39 8.39 8.39 0.7K
13:14 8.39 8.39 8.39 8.39 1.0K
13:17 8.40 8.40 8.39 8.40 1.2K
13:18 8.40 8.40 8.39 8.39 0.6K
13:19 8.40 8.40 8.40 8.40 0.5K
13:20 8.39 8.39 8.39 8.39 2.2K
13:21 8.39 8.39 8.39 8.39 0.3K
13:22 8.39 8.40 8.39 8.40 0.7K
13:23 8.40 8.40 8.39 8.40 0.7K
13:26 8.40 8.40 8.40 8.40 0.4K
13:27 8.40 8.40 8.40 8.40 0.9K
13:28 8.39 8.39 8.39 8.39 0.6K
13:29 8.40 8.40 8.40 8.40 0.5K
13:30 8.40 8.40 8.40 8.40 0.5K
13:31 8.40 8.40 8.40 8.40 0.5K
13:33 8.40 8.41 8.40 8.41 3.9K
13:34 8.41 8.41 8.41 8.41 0.3K
13:35 8.40 8.40 8.40 8.40 3.3K
13:36 8.40 8.40 8.40 8.40 0.2K
13:37 8.41 8.41 8.41 8.41 1.9K
13:38 8.41 8.42 8.41 8.41 5.2K
13:40 8.41 8.41 8.40 8.40 1.0K
13:41 8.41 8.41 8.41 8.41 0.5K
13:42 8.42 8.42 8.42 8.42 6.2K
13:44 8.42 8.42 8.42 8.42 1.5K
13:45 8.42 8.42 8.42 8.42 1.4K
13:46 8.42 8.42 8.41 8.41 0.2K
13:47 8.42 8.42 8.42 8.42 1.1K
13:48 8.42 8.42 8.41 8.41 0.6K
13:49 8.42 8.42 8.41 8.41 2.3K
13:50 8.40 8.41 8.40 8.40 2.9K
13:51 8.40 8.40 8.40 8.40 0.2K
13:52 8.40 8.40 8.40 8.40 0.6K
13:53 8.41 8.41 8.41 8.41 0.4K
13:54 8.40 8.40 8.40 8.40 0.4K
13:55 8.41 8.41 8.41 8.41 8.7K
13:56 8.41 8.42 8.41 8.42 3.5K
13:57 8.42 8.42 8.42 8.42 0.2K
13:58 8.41 8.41 8.41 8.41 0.3K
13:59 8.43 8.43 8.42 8.42 0.8K
14:00 8.42 8.42 8.42 8.42 0.1K
14:01 8.43 8.43 8.43 8.43 0.2K
14:03 8.43 8.43 8.41 8.41 4.7K
14:04 8.41 8.41 8.41 8.41 1.4K
14:06 8.41 8.41 8.41 8.41 1.1K
14:07 8.41 8.41 8.40 8.40 0.3K
14:08 8.40 8.41 8.40 8.40 0.6K
14:09 8.41 8.41 8.41 8.41 0.9K
14:10 8.40 8.40 8.40 8.40 1.0K
14:11 8.41 8.41 8.41 8.41 0.6K
14:12 8.41 8.41 8.40 8.40 1.0K
14:13 8.40 8.40 8.40 8.40 0.2K
14:14 8.42 8.42 8.41 8.41 0.9K
14:15 8.39 8.40 8.39 8.40 3.8K
14:16 8.40 8.40 8.39 8.39 0.4K
14:17 8.40 8.40 8.40 8.40 0.2K
14:18 8.39 8.39 8.39 8.39 0.9K
14:19 8.39 8.39 8.39 8.39 1.6K
14:20 8.40 8.40 8.39 8.39 0.6K
14:21 8.39 8.39 8.39 8.39 0.4K
14:22 8.40 8.40 8.40 8.40 1.1K
14:23 8.40 8.40 8.40 8.40 2.0K
14:26 8.40 8.40 8.40 8.40 2.8K
14:28 8.39 8.39 8.39 8.39 0.2K
14:29 8.40 8.40 8.40 8.40 0.9K
14:30 8.40 8.40 8.40 8.40 0.6K
14:31 8.39 8.39 8.39 8.39 0.7K
14:33 8.40 8.40 8.39 8.39 0.8K
14:36 8.39 8.39 8.39 8.39 0.7K
14:40 8.39 8.39 8.39 8.39 8.3K
14:42 8.39 8.39 8.39 8.39 0.6K
14:43 8.39 8.39 8.39 8.39 0.4K
14:45 8.38 8.39 8.38 8.39 1.4K
14:46 8.38 8.39 8.38 8.38 0.9K
14:47 8.39 8.39 8.39 8.39 0.3K
14:48 8.39 8.39 8.39 8.39 0.6K
14:49 8.38 8.39 8.38 8.38 5.9K
14:50 8.39 8.39 8.38 8.38 2.2K
14:51 8.38 8.38 8.38 8.38 1.2K
14:52 8.38 8.39 8.38 8.39 3.0K
14:53 8.38 8.40 8.38 8.40 8.9K
14:54 8.40 8.40 8.40 8.40 2.6K
14:59 8.40 8.40 8.40 8.40 0.6K
15:00 8.39 8.39 8.39 8.39 1.2K
15:01 8.40 8.40 8.39 8.39 0.9K
15:03 8.40 8.40 8.40 8.40 1.2K
15:05 8.40 8.40 8.40 8.40 0.6K
15:06 8.40 8.40 8.40 8.40 3.5K
15:07 8.40 8.40 8.40 8.40 0.4K
15:08 8.40 8.40 8.40 8.40 0.9K
15:09 8.40 8.40 8.40 8.40 1.6K
15:10 8.40 8.40 8.39 8.39 0.6K
15:11 8.40 8.40 8.40 8.40 1.9K
15:12 8.39 8.39 8.39 8.39 0.7K
15:14 8.39 8.40 8.39 8.40 2.3K
15:15 8.40 8.40 8.40 8.40 0.6K
15:16 8.40 8.40 8.40 8.40 0.7K
15:18 8.40 8.40 8.39 8.39 0.7K
15:19 8.40 8.40 8.40 8.40 6.6K
15:20 8.39 8.39 8.39 8.39 0.1K
15:21 8.40 8.40 8.40 8.40 0.6K
15:22 8.40 8.40 8.40 8.40 0.7K
15:23 8.40 8.40 8.40 8.40 4.5K
15:25 8.40 8.40 8.40 8.40 0.5K
15:26 8.40 8.40 8.40 8.40 0.2K
15:27 8.41 8.41 8.41 8.41 1.7K
15:28 8.41 8.41 8.41 8.41 2.0K
15:29 8.41 8.41 8.41 8.41 5.5K
15:30 8.41 8.41 8.40 8.40 0.9K
15:31 8.41 8.41 8.41 8.41 0.3K
15:32 8.41 8.41 8.40 8.40 1.4K
15:33 8.41 8.41 8.40 8.41 4.1K
15:34 8.41 8.41 8.40 8.41 9.1K
15:35 8.40 8.40 8.40 8.40 1.0K
15:36 8.40 8.41 8.40 8.41 0.6K
15:37 8.40 8.40 8.40 8.40 0.2K
15:38 8.41 8.41 8.40 8.40 7.4K
15:39 8.40 8.40 8.40 8.40 7.4K
15:40 8.40 8.40 8.40 8.40 14.6K
15:41 8.40 8.40 8.40 8.40 1.9K
15:42 8.40 8.40 8.40 8.40 0.2K
15:43 8.40 8.40 8.40 8.40 1.2K
15:44 8.40 8.40 8.40 8.40 2.6K
15:45 8.40 8.40 8.40 8.40 9.2K
15:46 8.40 8.40 8.40 8.40 2.8K
15:47 8.40 8.40 8.40 8.40 1.3K
15:48 8.40 8.40 8.40 8.40 2.1K
15:49 8.40 8.40 8.40 8.40 1.3K
15:50 8.39 8.40 8.39 8.40 30.5K
15:51 8.39 8.43 8.39 8.40 39.3K
15:52 8.41 8.41 8.41 8.41 7.2K
15:53 8.41 8.41 8.40 8.41 16.5K
15:54 8.41 8.41 8.39 8.40 28.7K
15:55 8.40 8.40 8.39 8.40 79.4K
15:56 8.40 8.40 8.39 8.40 54.2K
15:57 8.40 8.42 8.40 8.42 32.6K
15:58 8.42 8.43 8.42 8.42 32.5K
15:59 8.42 8.48 8.39 8.48 1,264.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available