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 8.87 8.87 8.78 8.79 153.0K
09:31 8.77 8.81 8.76 8.81 7.0K
09:32 8.80 8.85 8.79 8.85 13.4K
09:33 8.87 8.87 8.83 8.85 14.1K
09:34 8.84 8.85 8.82 8.85 6.8K
09:35 8.83 8.83 8.80 8.82 8.4K
09:36 8.80 8.81 8.78 8.78 2.2K
09:37 8.78 8.81 8.78 8.79 2.1K
09:38 8.78 8.78 8.78 8.78 0.6K
09:39 8.80 8.80 8.79 8.79 7.2K
09:40 8.80 8.80 8.79 8.79 1.6K
09:41 8.75 8.76 8.75 8.75 9.6K
09:42 8.75 8.76 8.75 8.76 2.3K
09:43 8.76 8.76 8.73 8.73 4.0K
09:44 8.76 8.76 8.76 8.76 1.4K
09:45 8.79 8.80 8.79 8.80 1.6K
09:46 8.80 8.81 8.78 8.78 3.8K
09:47 8.77 8.77 8.76 8.76 1.6K
09:48 8.76 8.78 8.76 8.77 19.8K
09:49 8.75 8.79 8.75 8.79 2.5K
09:50 8.79 8.79 8.79 8.79 1.2K
09:51 8.78 8.79 8.78 8.78 7.7K
09:52 8.78 8.78 8.78 8.78 0.1K
09:53 8.78 8.78 8.77 8.77 1.6K
09:54 8.78 8.78 8.78 8.78 0.5K
09:55 8.78 8.78 8.77 8.77 5.7K
09:56 8.78 8.78 8.78 8.78 1.6K
09:57 8.80 8.80 8.80 8.80 1.0K
09:58 8.80 8.82 8.80 8.81 2.3K
09:59 8.81 8.81 8.81 8.81 0.6K
10:00 8.81 8.81 8.80 8.80 5.7K
10:01 8.80 8.80 8.79 8.80 7.1K
10:02 8.81 8.83 8.80 8.83 8.7K
10:03 8.84 8.84 8.84 8.84 1.7K
10:04 8.84 8.89 8.84 8.84 35.4K
10:05 8.85 8.88 8.85 8.87 5.5K
10:06 8.88 8.90 8.88 8.90 10.6K
10:07 8.90 8.90 8.88 8.90 11.3K
10:08 8.88 8.88 8.88 8.88 0.4K
10:09 8.89 8.90 8.89 8.90 5.4K
10:10 8.89 8.91 8.89 8.91 7.2K
10:11 8.91 8.91 8.90 8.90 2.1K
10:12 8.89 8.90 8.88 8.89 5.1K
10:13 8.90 8.93 8.90 8.92 7.8K
10:14 8.92 8.92 8.92 8.92 10.7K
10:15 8.93 8.93 8.93 8.93 3.6K
10:16 8.93 8.93 8.91 8.91 6.6K
10:17 8.90 8.91 8.90 8.91 0.8K
10:18 8.92 8.92 8.90 8.90 7.1K
10:19 8.91 8.92 8.91 8.92 3.8K
10:20 8.93 8.93 8.93 8.93 3.6K
10:21 8.94 8.96 8.93 8.94 43.3K
10:22 8.92 8.95 8.92 8.94 6.8K
10:23 8.95 8.96 8.95 8.95 6.8K
10:24 8.95 8.95 8.93 8.93 8.3K
10:25 8.93 8.93 8.92 8.93 5.1K
10:26 8.93 8.93 8.92 8.93 4.2K
10:27 8.92 8.92 8.91 8.92 11.6K
10:28 8.92 8.95 8.92 8.95 3.5K
10:29 8.93 8.93 8.93 8.93 4.0K
10:30 8.94 8.94 8.93 8.93 6.2K
10:32 8.94 8.95 8.94 8.95 3.7K
10:33 8.95 8.96 8.95 8.96 4.1K
10:34 8.96 8.96 8.96 8.96 0.4K
10:35 8.93 8.94 8.93 8.94 9.8K
10:36 8.94 8.94 8.90 8.90 8.3K
10:37 8.90 8.93 8.90 8.92 3.8K
10:38 8.91 8.92 8.91 8.92 7.5K
10:39 8.92 8.92 8.92 8.92 1.0K
10:40 8.93 8.94 8.92 8.92 8.3K
10:41 8.91 8.91 8.90 8.90 9.1K
10:42 8.90 8.92 8.90 8.92 6.3K
10:43 8.92 8.94 8.92 8.94 2.5K
10:44 8.94 8.94 8.94 8.94 6.2K
10:45 8.94 8.94 8.94 8.94 0.2K
10:46 8.94 8.94 8.91 8.92 7.4K
10:47 8.93 8.93 8.93 8.93 0.9K
10:48 8.93 8.93 8.92 8.92 7.0K
10:49 8.93 8.94 8.93 8.94 2.7K
10:50 8.92 8.92 8.92 8.92 1.5K
10:51 8.92 8.93 8.91 8.92 20.3K
10:52 8.91 8.91 8.91 8.91 1.7K
10:53 8.91 8.91 8.90 8.91 3.9K
10:54 8.91 8.91 8.91 8.91 1.6K
10:55 8.93 8.95 8.93 8.95 6.9K
10:56 8.94 8.97 8.94 8.95 11.9K
10:57 8.94 8.94 8.94 8.94 2.7K
10:58 8.94 8.94 8.93 8.93 9.8K
10:59 8.93 8.93 8.92 8.92 0.8K
11:00 8.92 8.94 8.92 8.94 1.9K
11:01 8.92 8.93 8.92 8.93 0.5K
11:02 8.92 8.94 8.92 8.92 2.4K
11:03 8.92 8.92 8.92 8.92 0.2K
11:04 8.92 8.92 8.91 8.91 3.2K
11:05 8.91 8.92 8.91 8.92 4.0K
11:06 8.93 8.93 8.93 8.93 1.3K
11:07 8.92 8.92 8.92 8.92 1.2K
11:08 8.93 8.94 8.93 8.94 3.0K
11:10 8.97 8.99 8.97 8.99 20.5K
11:11 8.99 9.01 8.99 9.00 52.7K
11:12 8.99 9.00 8.99 8.99 5.9K
11:13 9.00 9.00 9.00 9.00 3.3K
11:14 9.01 9.01 9.01 9.01 1.6K
11:15 9.01 9.03 9.01 9.03 9.8K
11:16 9.05 9.05 9.03 9.03 8.9K
11:17 9.04 9.05 9.04 9.05 1.8K
11:18 9.06 9.06 9.05 9.06 11.3K
11:19 9.08 9.08 9.07 9.07 6.4K
11:20 9.07 9.08 9.07 9.08 4.0K
11:21 9.07 9.08 9.07 9.08 7.6K
11:22 9.08 9.08 9.07 9.07 3.3K
11:23 9.06 9.06 9.05 9.05 6.4K
11:24 9.06 9.06 9.06 9.06 2.2K
11:25 9.06 9.06 9.04 9.04 3.1K
11:26 9.04 9.05 9.04 9.05 1.8K
11:27 9.04 9.04 9.04 9.04 2.4K
11:28 9.04 9.05 9.03 9.05 5.1K
11:29 9.05 9.05 9.05 9.05 0.9K
11:31 9.06 9.06 9.06 9.06 1.0K
11:32 9.06 9.06 9.05 9.06 2.9K
11:33 9.06 9.06 9.06 9.06 1.7K
11:34 9.05 9.06 9.05 9.06 2.0K
11:35 9.04 9.06 9.04 9.06 12.2K
11:36 9.06 9.07 9.06 9.07 2.0K
11:37 9.05 9.06 9.05 9.06 5.6K
11:38 9.06 9.06 9.06 9.06 0.3K
11:39 9.06 9.06 9.06 9.06 0.4K
11:40 9.06 9.06 9.06 9.06 0.5K
11:41 9.06 9.06 9.04 9.05 13.4K
11:42 9.05 9.05 9.05 9.05 1.4K
11:43 9.05 9.05 9.05 9.05 2.1K
11:44 9.05 9.05 9.05 9.05 1.7K
11:45 9.05 9.05 9.05 9.05 0.7K
11:46 9.05 9.06 9.05 9.06 3.9K
11:47 9.06 9.06 9.06 9.06 4.6K
11:48 9.06 9.06 9.06 9.06 4.3K
11:49 9.06 9.06 9.05 9.05 4.3K
11:50 9.05 9.05 9.05 9.05 4.1K
11:51 9.06 9.06 9.06 9.06 1.9K
11:52 9.07 9.07 9.07 9.07 1.4K
11:53 9.07 9.07 9.07 9.07 2.2K
11:54 9.07 9.07 9.07 9.07 0.3K
11:55 9.07 9.08 9.07 9.08 7.0K
11:56 9.07 9.07 9.07 9.07 3.4K
11:57 9.07 9.07 9.06 9.06 1.7K
11:58 9.07 9.07 9.06 9.06 4.1K
11:59 9.06 9.06 9.06 9.06 0.8K
12:00 9.07 9.07 9.06 9.06 2.6K
12:01 9.08 9.08 9.08 9.08 1.7K
12:02 9.08 9.08 9.08 9.08 4.9K
12:03 9.07 9.07 9.06 9.07 3.4K
12:04 9.06 9.07 9.04 9.04 18.1K
12:05 9.03 9.03 9.02 9.02 3.3K
12:06 9.01 9.01 9.01 9.01 4.7K
12:07 9.01 9.02 9.01 9.02 1.3K
12:08 9.01 9.03 9.01 9.03 4.6K
12:09 9.04 9.04 9.04 9.04 0.5K
12:10 9.04 9.04 9.02 9.02 6.0K
12:11 9.01 9.01 9.00 9.01 28.3K
12:13 9.02 9.03 9.02 9.02 6.4K
12:14 9.03 9.03 9.02 9.02 2.7K
12:15 9.01 9.01 9.01 9.01 3.1K
12:16 9.01 9.01 9.01 9.01 1.9K
12:18 9.01 9.01 9.01 9.01 0.7K
12:19 9.01 9.01 9.01 9.01 5.2K
12:20 9.00 9.00 9.00 9.00 6.4K
12:22 9.00 9.00 8.99 9.00 1.8K
12:23 9.00 9.03 9.00 9.03 16.3K
12:25 9.03 9.04 9.02 9.02 5.6K
12:26 9.01 9.01 9.01 9.01 0.9K
12:27 9.01 9.02 9.00 9.00 2.5K
12:28 9.01 9.01 9.01 9.01 0.3K
12:29 9.01 9.01 9.01 9.01 1.6K
12:30 9.01 9.01 9.01 9.01 0.5K
12:31 9.00 9.00 8.99 9.00 4.7K
12:32 9.00 9.00 8.99 8.99 3.3K
12:34 8.99 9.01 8.99 9.01 21.5K
12:35 9.00 9.01 9.00 9.01 3.0K
12:36 9.02 9.02 9.02 9.02 3.5K
12:37 9.02 9.02 9.02 9.02 1.0K
12:38 9.02 9.02 9.00 9.00 11.8K
12:39 9.01 9.02 9.01 9.02 1.4K
12:40 9.01 9.02 9.00 9.00 3.5K
12:41 9.00 9.00 8.99 8.99 0.9K
12:42 8.99 8.99 8.98 8.98 3.8K
12:43 8.98 8.98 8.97 8.97 3.3K
12:44 8.96 8.98 8.96 8.98 2.1K
12:45 8.98 8.98 8.98 8.98 1.1K
12:46 8.97 8.98 8.97 8.97 12.5K
12:47 8.98 9.01 8.98 9.01 17.7K
12:48 9.00 9.00 9.00 9.00 4.8K
12:49 9.00 9.01 9.00 9.01 3.9K
12:51 9.01 9.01 9.01 9.02 2.9K
12:53 9.03 9.05 9.03 9.05 3.1K
12:54 9.04 9.05 9.03 9.03 2.2K
12:55 9.05 9.05 9.04 9.04 2.4K
12:56 9.04 9.04 9.04 9.04 0.5K
12:57 9.04 9.04 9.02 9.02 7.2K
12:58 9.03 9.03 9.01 9.01 3.1K
12:59 9.03 9.03 9.01 9.01 0.5K
13:00 9.02 9.02 9.02 9.02 4.1K
13:02 9.02 9.02 9.01 9.01 3.4K
13:03 9.01 9.01 9.00 9.01 4.0K
13:04 9.01 9.01 9.00 9.00 4.6K
13:05 9.01 9.01 9.01 9.01 3.4K
13:06 9.01 9.01 9.01 9.01 2.7K
13:07 9.02 9.02 9.02 9.02 2.0K
13:09 9.02 9.02 9.02 9.02 8.7K
13:10 9.02 9.03 9.02 9.03 0.9K
13:11 9.02 9.02 9.02 9.02 0.2K
13:13 9.03 9.03 9.03 9.03 5.7K
13:15 9.05 9.09 9.04 9.08 81.7K
13:16 9.08 9.09 9.08 9.09 13.9K
13:18 9.09 9.10 9.09 9.10 53.5K
13:19 9.09 9.10 9.09 9.09 3.6K
13:20 9.09 9.11 9.09 9.11 5.1K
13:21 9.11 9.11 9.10 9.10 8.0K
13:22 9.09 9.09 9.09 9.09 3.4K
13:23 9.10 9.10 9.09 9.09 2.3K
13:24 9.08 9.08 9.08 9.08 0.3K
13:25 9.10 9.10 9.08 9.08 2.2K
13:26 9.07 9.07 9.07 9.07 2.7K
13:28 9.06 9.06 9.06 9.06 1.3K
13:29 9.07 9.07 9.06 9.06 1.6K
13:30 9.07 9.07 9.07 9.07 1.7K
13:31 9.06 9.06 9.06 9.06 0.6K
13:32 9.06 9.06 9.06 9.06 4.9K
13:33 9.05 9.06 9.05 9.06 7.0K
13:34 9.07 9.07 9.06 9.06 2.0K
13:35 9.06 9.07 9.06 9.07 0.9K
13:37 9.06 9.06 9.06 9.06 0.7K
13:38 9.06 9.06 9.06 9.06 1.1K
13:39 9.07 9.07 9.07 9.07 1.0K
13:40 9.07 9.07 9.07 9.07 2.1K
13:42 9.08 9.08 9.07 9.07 9.2K
13:43 9.07 9.07 9.07 9.07 1.4K
13:44 9.07 9.07 9.07 9.07 1.3K
13:46 9.07 9.08 9.07 9.08 2.4K
13:47 9.08 9.09 9.08 9.09 4.0K
13:48 9.08 9.09 9.08 9.08 7.7K
13:49 9.08 9.08 9.08 9.08 0.4K
13:50 9.08 9.09 9.08 9.08 5.6K
13:51 9.07 9.07 9.07 9.07 2.6K
13:53 9.06 9.06 9.06 9.06 0.6K
13:54 9.07 9.07 9.07 9.07 2.5K
13:56 9.06 9.06 9.06 9.06 3.6K
13:57 9.07 9.07 9.07 9.07 2.7K
13:58 9.07 9.07 9.07 9.07 1.2K
13:59 9.08 9.08 9.08 9.08 1.9K
14:00 9.08 9.08 9.08 9.08 0.9K
14:01 9.08 9.08 9.08 9.08 0.5K
14:02 9.08 9.08 9.06 9.06 7.8K
14:03 9.07 9.07 9.07 9.07 0.9K
14:04 9.06 9.06 9.06 9.06 0.1K
14:05 9.06 9.06 9.05 9.06 1.9K
14:06 9.06 9.06 9.06 9.06 0.1K
14:07 9.06 9.06 9.05 9.05 3.7K
14:08 9.05 9.05 9.05 9.05 2.9K
14:10 9.05 9.05 9.05 9.05 2.4K
14:11 9.04 9.04 9.04 9.04 3.1K
14:12 9.03 9.03 9.03 9.03 0.1K
14:13 9.04 9.04 9.04 9.04 1.2K
14:14 9.03 9.03 9.02 9.02 6.9K
14:15 9.03 9.03 9.02 9.02 2.3K
14:16 9.02 9.02 9.02 9.02 0.3K
14:17 9.01 9.01 9.01 9.01 2.7K
14:18 9.00 9.00 9.00 9.00 2.4K
14:19 9.00 9.00 9.00 9.00 3.0K
14:20 8.99 9.00 8.99 9.00 1.1K
14:21 8.99 8.99 8.99 8.99 0.1K
14:22 9.00 9.00 8.99 8.99 2.3K
14:24 9.00 9.00 9.00 9.00 1.7K
14:25 8.99 8.99 8.99 8.99 0.1K
14:27 8.99 9.00 8.99 9.00 2.0K
14:29 9.00 9.01 9.00 9.01 3.9K
14:30 9.01 9.01 9.00 9.00 7.4K
14:31 9.00 9.00 9.00 9.00 6.8K
14:32 8.98 8.98 8.98 8.98 1.4K
14:35 8.98 8.98 8.98 8.98 1.1K
14:36 8.98 8.99 8.98 8.98 1.9K
14:37 8.99 8.99 8.98 8.99 1.1K
14:38 8.99 8.99 8.97 8.97 4.0K
14:39 8.98 8.98 8.97 8.97 6.6K
14:40 8.98 8.98 8.97 8.98 2.6K
14:42 8.97 8.97 8.97 8.97 3.6K
14:43 8.97 8.97 8.96 8.96 1.6K
14:44 8.97 8.97 8.97 8.97 1.0K
14:46 8.97 8.97 8.97 8.97 1.3K
14:47 8.97 8.97 8.95 8.95 5.5K
14:48 8.96 8.97 8.96 8.97 4.6K
14:49 8.97 8.97 8.97 8.97 0.1K
14:50 8.98 8.98 8.98 8.98 0.3K
14:51 8.97 8.97 8.95 8.95 4.4K
14:52 8.95 8.95 8.95 8.95 0.3K
14:53 8.95 8.98 8.95 8.97 7.0K
14:54 8.97 8.97 8.97 8.97 0.7K
14:55 8.97 8.97 8.97 8.97 1.3K
14:56 8.97 8.97 8.97 8.97 2.5K
14:57 8.97 8.97 8.97 8.97 2.7K
14:58 8.97 8.97 8.97 8.97 0.6K
15:00 8.97 8.97 8.97 8.97 4.2K
15:01 8.97 8.97 8.97 8.97 2.4K
15:02 8.98 8.98 8.98 8.98 1.1K
15:03 8.97 8.97 8.97 8.97 3.2K
15:05 8.98 8.98 8.98 8.98 3.0K
15:06 8.98 8.98 8.98 8.98 6.5K
15:07 8.97 8.97 8.97 8.97 7.3K
15:09 8.98 9.01 8.98 9.01 10.3K
15:10 9.01 9.01 9.00 9.00 4.4K
15:11 9.00 9.00 8.99 8.99 3.0K
15:13 8.98 8.98 8.98 8.98 0.3K
15:14 8.99 9.01 8.99 9.01 5.5K
15:15 9.00 9.00 9.00 9.00 3.5K
15:17 9.01 9.01 9.00 9.00 0.9K
15:18 9.01 9.01 9.01 9.01 0.7K
15:19 9.00 9.01 9.00 9.01 2.0K
15:20 9.00 9.00 9.00 9.00 5.4K
15:21 9.00 9.00 9.00 9.00 2.8K
15:22 9.01 9.01 9.01 9.01 0.3K
15:23 9.01 9.01 9.01 9.01 1.2K
15:24 9.01 9.01 9.01 9.01 1.1K
15:25 9.01 9.01 9.00 9.00 3.2K
15:26 9.01 9.01 9.01 9.01 1.6K
15:27 9.01 9.02 9.01 9.02 4.7K
15:28 9.02 9.02 9.02 9.02 2.9K
15:29 9.02 9.02 9.01 9.02 5.6K
15:30 9.02 9.02 9.02 9.02 3.6K
15:31 9.03 9.03 9.03 9.03 1.2K
15:32 9.02 9.03 9.02 9.03 3.5K
15:33 9.03 9.03 9.02 9.02 3.2K
15:34 9.01 9.02 9.01 9.02 1.0K
15:35 9.02 9.02 9.01 9.01 5.1K
15:36 9.00 9.01 9.00 9.01 2.4K
15:37 9.01 9.02 9.01 9.02 4.9K
15:38 9.01 9.01 9.00 9.00 4.8K
15:39 9.00 9.00 8.99 8.99 2.3K
15:40 8.98 8.98 8.98 8.98 1.1K
15:41 8.98 8.98 8.97 8.97 4.0K
15:42 8.97 8.97 8.97 8.97 2.5K
15:43 8.97 8.98 8.97 8.98 5.1K
15:45 8.98 8.98 8.98 8.98 3.4K
15:46 8.98 8.98 8.98 8.98 1.8K
15:47 8.98 8.98 8.97 8.98 2.0K
15:48 8.98 8.98 8.98 8.98 4.6K
15:49 8.98 8.99 8.98 8.99 5.7K
15:50 8.99 8.99 8.97 8.97 6.2K
15:51 8.96 8.97 8.96 8.97 3.2K
15:52 8.97 8.97 8.96 8.96 10.0K
15:53 8.96 8.96 8.96 8.96 18.6K
15:54 8.96 8.96 8.95 8.95 13.2K
15:55 8.94 8.95 8.94 8.95 21.0K
15:56 8.96 8.96 8.95 8.96 9.4K
15:57 8.96 8.96 8.95 8.96 6.8K
15:58 8.95 8.96 8.94 8.95 85.9K
15:59 8.95 8.96 8.93 8.93 236.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available