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 9.06 9.06 9.01 9.05 57.8K
09:31 9.07 9.07 9.02 9.03 16.2K
09:32 9.04 9.04 8.93 8.93 6.4K
09:33 8.96 9.00 8.96 8.97 7.3K
09:34 8.98 8.98 8.94 8.96 0.7K
09:35 8.98 8.98 8.94 8.94 3.3K
09:36 8.94 8.98 8.94 8.94 1.5K
09:37 8.94 8.96 8.94 8.94 3.1K
09:38 8.98 8.98 8.94 8.95 2.5K
09:39 8.95 8.98 8.95 8.96 3.5K
09:40 8.96 8.98 8.95 8.95 35.5K
09:41 8.96 8.98 8.95 8.98 3.1K
09:42 8.98 9.06 8.98 9.06 23.5K
09:43 9.05 9.07 9.05 9.07 4.4K
09:44 9.04 9.06 9.03 9.06 9.9K
09:45 9.05 9.06 9.04 9.06 5.2K
09:46 9.06 9.06 9.00 9.04 56.5K
09:47 9.02 9.04 9.00 9.04 4.3K
09:48 9.04 9.09 9.04 9.07 13.5K
09:49 9.09 9.09 9.04 9.07 2.7K
09:50 9.07 9.09 9.06 9.09 4.2K
09:51 9.06 9.10 9.06 9.10 5.1K
09:52 9.10 9.13 9.09 9.13 7.6K
09:53 9.13 9.15 9.12 9.15 18.0K
09:54 9.15 9.15 9.12 9.12 9.3K
09:55 9.12 9.13 9.12 9.13 2.2K
09:57 9.13 9.13 9.12 9.12 2.1K
09:58 9.12 9.12 9.12 9.12 3.3K
09:59 9.12 9.13 9.12 9.13 6.8K
10:00 9.12 9.13 9.12 9.13 5.0K
10:01 9.09 9.10 9.07 9.10 6.9K
10:02 9.10 9.10 9.07 9.09 8.6K
10:03 9.07 9.07 9.07 9.07 1.0K
10:04 9.09 9.10 9.09 9.10 3.1K
10:05 9.08 9.12 9.08 9.12 1.2K
10:06 9.08 9.11 9.08 9.11 1.5K
10:07 9.08 9.10 9.08 9.10 2.2K
10:08 9.10 9.10 9.10 9.10 1.3K
10:09 9.10 9.11 9.09 9.09 2.3K
10:10 9.10 9.10 9.08 9.09 3.9K
10:11 9.09 9.10 9.05 9.07 4.2K
10:12 9.07 9.08 9.04 9.06 9.4K
10:13 9.06 9.06 9.04 9.06 1.8K
10:14 9.06 9.06 9.06 9.06 2.8K
10:15 9.05 9.05 9.04 9.04 1.5K
10:16 9.04 9.05 9.03 9.04 2.5K
10:17 9.06 9.06 9.04 9.05 3.1K
10:18 9.04 9.05 9.01 9.03 7.2K
10:19 9.02 9.03 9.01 9.01 13.9K
10:20 9.00 9.00 9.00 9.00 1.1K
10:21 8.99 9.04 8.99 9.04 22.5K
10:22 9.03 9.03 9.03 9.03 1.6K
10:23 9.02 9.04 9.02 9.03 2.2K
10:24 9.04 9.04 9.02 9.03 3.6K
10:25 9.03 9.04 9.03 9.04 1.2K
10:26 9.03 9.05 9.03 9.05 1.6K
10:27 9.06 9.08 9.05 9.08 21.8K
10:28 9.09 9.09 9.07 9.07 1.8K
10:29 9.07 9.08 9.07 9.08 0.8K
10:30 9.07 9.07 9.07 9.07 4.7K
10:31 9.08 9.08 9.05 9.06 5.9K
10:32 9.08 9.08 9.06 9.06 3.7K
10:33 9.05 9.07 9.05 9.06 0.9K
10:34 9.06 9.06 9.06 9.06 0.3K
10:35 9.06 9.08 9.06 9.08 3.0K
10:36 9.08 9.08 9.08 9.08 2.8K
10:37 9.07 9.08 9.07 9.08 12.3K
10:38 9.09 9.09 9.06 9.06 12.2K
10:39 9.05 9.06 9.03 9.05 12.6K
10:40 9.04 9.05 9.03 9.05 12.6K
10:41 9.03 9.03 9.03 9.03 3.1K
10:42 9.03 9.03 9.02 9.03 2.9K
10:43 9.04 9.04 9.03 9.03 1.8K
10:44 9.03 9.04 9.03 9.04 3.4K
10:45 9.03 9.05 9.03 9.05 3.0K
10:46 9.05 9.05 9.05 9.05 1.2K
10:47 9.05 9.05 9.05 9.05 6.0K
10:48 9.05 9.05 9.05 9.05 2.5K
10:49 9.06 9.06 9.06 9.06 10.3K
10:50 9.07 9.08 9.06 9.07 11.2K
10:51 9.07 9.07 9.06 9.06 2.1K
10:52 9.06 9.06 9.05 9.05 1.7K
10:53 9.06 9.06 9.06 9.06 4.0K
10:54 9.07 9.07 9.05 9.05 0.7K
10:55 9.07 9.07 9.07 9.07 0.7K
10:56 9.06 9.07 9.06 9.07 2.9K
10:57 9.06 9.06 9.06 9.06 1.1K
10:58 9.06 9.07 9.06 9.06 3.2K
10:59 9.07 9.07 9.07 9.07 2.6K
11:00 9.06 9.06 9.06 9.06 2.1K
11:01 9.07 9.08 9.07 9.08 3.3K
11:02 9.08 9.08 9.07 9.07 2.0K
11:03 9.09 9.09 9.09 9.09 1.8K
11:04 9.08 9.09 9.08 9.09 1.6K
11:05 9.08 9.08 9.07 9.08 3.1K
11:06 9.06 9.06 9.06 9.06 0.8K
11:07 9.07 9.07 9.07 9.07 1.7K
11:09 9.07 9.07 9.07 9.07 0.8K
11:10 9.06 9.07 9.06 9.07 1.1K
11:11 9.07 9.07 9.07 9.07 0.7K
11:13 9.07 9.11 9.07 9.10 32.2K
11:14 9.11 9.11 9.09 9.09 2.5K
11:15 9.09 9.10 9.09 9.09 1.0K
11:16 9.08 9.08 9.06 9.06 1.9K
11:17 9.08 9.08 9.07 9.07 1.9K
11:18 9.06 9.06 9.06 9.06 0.6K
11:19 9.06 9.07 9.06 9.07 12.8K
11:21 9.08 9.12 9.08 9.12 4.0K
11:22 9.10 9.11 9.10 9.10 1.0K
11:23 9.10 9.11 9.10 9.11 3.3K
11:24 9.10 9.11 9.10 9.11 3.2K
11:25 9.11 9.11 9.11 9.11 0.7K
11:26 9.09 9.10 9.09 9.10 1.4K
11:27 9.10 9.10 9.10 9.10 1.0K
11:28 9.09 9.09 9.09 9.09 1.2K
11:29 9.08 9.08 9.08 9.08 0.5K
11:31 9.08 9.12 9.08 9.12 6.6K
11:32 9.10 9.12 9.10 9.12 6.3K
11:33 9.10 9.12 9.10 9.12 5.5K
11:34 9.12 9.13 9.12 9.12 1.7K
11:35 9.12 9.12 9.12 9.12 0.3K
11:36 9.12 9.12 9.12 9.12 0.8K
11:37 9.12 9.13 9.12 9.13 2.6K
11:38 9.13 9.13 9.13 9.13 4.6K
11:39 9.12 9.12 9.12 9.12 10.4K
11:40 9.12 9.12 9.12 9.12 0.8K
11:41 9.10 9.10 9.10 9.10 0.8K
11:42 9.12 9.13 9.12 9.13 3.0K
11:45 9.12 9.12 9.12 9.12 0.7K
11:46 9.12 9.12 9.12 9.12 1.1K
11:47 9.12 9.13 9.12 9.13 5.8K
11:48 9.13 9.13 9.13 9.13 1.5K
11:49 9.13 9.13 9.13 9.13 7.5K
11:51 9.13 9.14 9.13 9.14 4.7K
11:52 9.14 9.15 9.14 9.14 1.6K
11:53 9.15 9.15 9.14 9.14 2.1K
11:54 9.14 9.15 9.14 9.15 3.4K
11:55 9.16 9.16 9.16 9.16 5.5K
11:56 9.17 9.17 9.16 9.17 6.3K
11:57 9.16 9.16 9.16 9.16 1.1K
11:58 9.17 9.17 9.15 9.16 9.1K
11:59 9.16 9.18 9.15 9.17 20.1K
12:00 9.17 9.17 9.16 9.17 6.6K
12:01 9.16 9.16 9.16 9.16 0.8K
12:02 9.16 9.16 9.16 9.16 0.2K
12:03 9.15 9.16 9.15 9.16 3.7K
12:04 9.17 9.17 9.17 9.17 1.5K
12:05 9.17 9.17 9.16 9.16 6.6K
12:06 9.16 9.16 9.16 9.16 2.3K
12:09 9.13 9.13 9.13 9.13 0.2K
12:10 9.13 9.14 9.13 9.14 4.8K
12:11 9.14 9.14 9.14 9.14 1.7K
12:12 9.14 9.14 9.14 9.14 1.0K
12:13 9.14 9.15 9.14 9.15 0.3K
12:14 9.14 9.15 9.14 9.15 1.9K
12:15 9.15 9.15 9.15 9.15 3.1K
12:16 9.15 9.16 9.15 9.15 2.4K
12:17 9.15 9.16 9.15 9.15 3.8K
12:18 9.15 9.15 9.15 9.15 0.6K
12:19 9.15 9.15 9.14 9.14 2.0K
12:20 9.15 9.15 9.13 9.13 2.8K
12:22 9.13 9.13 9.13 9.13 0.7K
12:23 9.13 9.13 9.13 9.13 1.3K
12:24 9.11 9.11 9.11 9.11 2.9K
12:25 9.11 9.12 9.11 9.12 0.5K
12:26 9.11 9.11 9.10 9.11 1.9K
12:27 9.11 9.11 9.10 9.10 0.5K
12:28 9.11 9.11 9.11 9.11 1.9K
12:30 9.11 9.11 9.11 9.11 0.9K
12:31 9.10 9.11 9.10 9.11 0.8K
12:32 9.12 9.12 9.11 9.11 2.9K
12:33 9.10 9.10 9.10 9.10 0.1K
12:34 9.11 9.11 9.11 9.11 0.3K
12:35 9.11 9.13 9.11 9.13 2.3K
12:36 9.13 9.13 9.13 9.13 0.7K
12:37 9.11 9.12 9.11 9.12 2.0K
12:38 9.11 9.11 9.10 9.10 1.2K
12:39 9.10 9.10 9.10 9.10 0.7K
12:40 9.08 9.08 9.08 9.08 0.1K
12:41 9.09 9.11 9.09 9.11 10.1K
12:42 9.10 9.10 9.09 9.10 3.7K
12:43 9.10 9.10 9.10 9.10 0.5K
12:44 9.10 9.10 9.09 9.09 1.1K
12:45 9.09 9.09 9.09 9.09 0.7K
12:46 9.09 9.09 9.09 9.09 0.6K
12:47 9.09 9.09 9.09 9.09 0.5K
12:48 9.09 9.10 9.09 9.09 2.2K
12:49 9.09 9.09 9.09 9.09 3.1K
12:50 9.08 9.08 9.08 9.08 0.3K
12:51 9.08 9.09 9.08 9.09 2.1K
12:52 9.09 9.09 9.09 9.09 0.5K
12:55 9.10 9.10 9.08 9.08 0.5K
12:56 9.09 9.09 9.09 9.09 0.7K
12:57 9.09 9.09 9.09 9.09 0.4K
12:58 9.07 9.09 9.07 9.09 1.1K
12:59 9.09 9.09 9.09 9.09 2.4K
13:00 9.09 9.10 9.09 9.10 16.5K
13:01 9.10 9.10 9.08 9.10 0.7K
13:02 9.10 9.10 9.08 9.09 1.0K
13:03 9.09 9.09 9.09 9.09 0.7K
13:04 9.09 9.09 9.08 9.09 0.6K
13:05 9.09 9.09 9.09 9.09 0.5K
13:06 9.09 9.09 9.09 9.09 0.2K
13:07 9.09 9.09 9.08 9.08 3.0K
13:08 9.08 9.08 9.08 9.08 1.0K
13:09 9.08 9.08 9.08 9.08 1.2K
13:10 9.08 9.08 9.08 9.08 1.6K
13:11 9.09 9.09 9.09 9.09 2.5K
13:12 9.08 9.08 9.08 9.08 0.5K
13:13 9.09 9.09 9.07 9.07 0.9K
13:15 9.08 9.08 9.08 9.08 0.8K
13:17 9.08 9.08 9.06 9.07 1.5K
13:18 9.07 9.07 9.07 9.07 0.2K
13:19 9.08 9.09 9.08 9.09 4.8K
13:20 9.08 9.10 9.06 9.10 2.8K
13:21 9.10 9.10 9.10 9.10 2.1K
13:22 9.10 9.11 9.09 9.09 3.1K
13:24 9.10 9.10 9.10 9.10 0.2K
13:26 9.10 9.11 9.10 9.11 1.3K
13:27 9.10 9.11 9.10 9.11 2.0K
13:28 9.11 9.11 9.10 9.10 2.3K
13:29 9.11 9.11 9.11 9.11 1.7K
13:31 9.11 9.11 9.11 9.11 0.1K
13:32 9.12 9.12 9.12 9.12 0.3K
13:34 9.12 9.12 9.12 9.12 0.3K
13:35 9.12 9.12 9.11 9.11 0.7K
13:36 9.12 9.13 9.12 9.13 0.9K
13:38 9.12 9.12 9.12 9.12 0.6K
13:41 9.12 9.13 9.12 9.13 2.0K
13:42 9.13 9.14 9.13 9.14 5.1K
13:43 9.15 9.15 9.15 9.15 0.9K
13:45 9.15 9.15 9.15 9.15 1.8K
13:46 9.15 9.15 9.15 9.15 1.5K
13:47 9.15 9.15 9.15 9.15 0.8K
13:48 9.15 9.15 9.15 9.15 0.1K
13:49 9.14 9.14 9.14 9.14 2.5K
13:50 9.13 9.13 9.13 9.13 1.0K
13:51 9.14 9.14 9.14 9.14 0.5K
13:52 9.13 9.13 9.13 9.13 0.2K
13:53 9.13 9.14 9.13 9.14 2.5K
13:54 9.14 9.14 9.14 9.14 2.3K
13:55 9.13 9.15 9.13 9.15 9.4K
13:56 9.15 9.15 9.14 9.15 2.3K
13:57 9.15 9.15 9.15 9.15 0.6K
13:58 9.16 9.16 9.16 9.16 0.4K
13:59 9.16 9.16 9.16 9.16 1.3K
14:00 9.14 9.14 9.14 9.14 0.9K
14:01 9.13 9.14 9.13 9.14 2.6K
14:05 9.16 9.16 9.16 9.16 0.7K
14:06 9.15 9.15 9.15 9.15 2.1K
14:07 9.15 9.15 9.15 9.15 0.5K
14:10 9.15 9.15 9.15 9.15 0.3K
14:11 9.16 9.16 9.15 9.15 1.4K
14:13 9.16 9.16 9.16 9.16 1.2K
14:14 9.16 9.16 9.16 9.16 1.1K
14:15 9.16 9.16 9.16 9.16 1.0K
14:16 9.15 9.15 9.15 9.15 0.4K
14:17 9.15 9.16 9.15 9.16 0.5K
14:18 9.15 9.15 9.15 9.15 0.4K
14:22 9.16 9.17 9.16 9.17 1.8K
14:23 9.16 9.16 9.16 9.16 0.7K
14:24 9.16 9.16 9.15 9.15 0.9K
14:26 9.16 9.16 9.16 9.16 2.8K
14:27 9.16 9.17 9.16 9.17 5.6K
14:28 9.17 9.18 9.17 9.18 24.6K
14:29 9.17 9.17 9.16 9.17 1.4K
14:30 9.17 9.17 9.16 9.16 0.6K
14:31 9.18 9.18 9.17 9.17 5.2K
14:32 9.16 9.16 9.16 9.16 0.2K
14:33 9.16 9.18 9.16 9.18 1.7K
14:34 9.17 9.17 9.17 9.17 1.6K
14:35 9.17 9.17 9.17 9.17 1.7K
14:36 9.17 9.18 9.16 9.16 2.0K
14:37 9.17 9.17 9.17 9.17 0.3K
14:38 9.17 9.18 9.17 9.18 1.4K
14:40 9.18 9.18 9.18 9.18 1.2K
14:41 9.18 9.18 9.17 9.17 2.0K
14:42 9.18 9.18 9.18 9.18 1.0K
14:43 9.18 9.18 9.18 9.18 5.1K
14:44 9.18 9.19 9.18 9.19 7.4K
14:45 9.19 9.19 9.18 9.19 4.6K
14:46 9.19 9.20 9.19 9.19 3.2K
14:47 9.20 9.21 9.20 9.20 14.6K
14:48 9.20 9.21 9.20 9.21 1.0K
14:49 9.21 9.21 9.21 9.21 1.6K
14:50 9.21 9.22 9.21 9.21 5.0K
14:51 9.21 9.22 9.21 9.22 2.1K
14:52 9.22 9.22 9.21 9.21 1.2K
14:53 9.22 9.22 9.20 9.22 1.8K
14:54 9.21 9.22 9.21 9.22 2.1K
14:55 9.21 9.21 9.21 9.21 1.8K
14:56 9.21 9.21 9.20 9.21 6.0K
14:57 9.20 9.21 9.20 9.21 1.5K
14:58 9.21 9.21 9.21 9.21 6.8K
14:59 9.21 9.21 9.21 9.21 1.6K
15:00 9.21 9.21 9.20 9.21 1.8K
15:01 9.21 9.21 9.21 9.21 0.9K
15:02 9.20 9.21 9.20 9.21 0.2K
15:03 9.21 9.21 9.21 9.21 9.6K
15:04 9.21 9.22 9.21 9.21 1.4K
15:05 9.20 9.20 9.20 9.20 9.6K
15:06 9.21 9.21 9.21 9.21 0.7K
15:07 9.21 9.21 9.21 9.21 1.4K
15:08 9.21 9.21 9.20 9.20 2.0K
15:09 9.20 9.20 9.20 9.20 1.3K
15:10 9.20 9.20 9.20 9.20 1.2K
15:11 9.20 9.20 9.20 9.20 2.9K
15:12 9.21 9.21 9.21 9.21 2.3K
15:13 9.21 9.21 9.21 9.21 1.8K
15:14 9.21 9.21 9.21 9.21 3.6K
15:15 9.21 9.21 9.21 9.21 6.1K
15:16 9.22 9.22 9.22 9.22 1.1K
15:17 9.22 9.22 9.22 9.22 1.2K
15:18 9.22 9.22 9.22 9.22 1.4K
15:19 9.22 9.22 9.22 9.22 1.1K
15:20 9.22 9.23 9.22 9.22 5.3K
15:21 9.23 9.23 9.23 9.23 0.9K
15:22 9.23 9.23 9.23 9.23 3.6K
15:23 9.23 9.23 9.22 9.22 4.3K
15:25 9.22 9.22 9.22 9.22 1.1K
15:26 9.22 9.22 9.21 9.22 1.7K
15:27 9.22 9.22 9.21 9.22 1.1K
15:28 9.22 9.23 9.22 9.23 3.1K
15:29 9.23 9.23 9.22 9.23 3.2K
15:30 9.22 9.22 9.22 9.22 1.0K
15:31 9.21 9.22 9.21 9.21 1.6K
15:32 9.22 9.22 9.22 9.22 0.8K
15:34 9.23 9.23 9.21 9.21 1.5K
15:35 9.21 9.22 9.21 9.22 7.2K
15:36 9.21 9.22 9.21 9.21 4.2K
15:37 9.21 9.21 9.21 9.21 0.5K
15:38 9.21 9.21 9.21 9.21 0.4K
15:39 9.20 9.21 9.20 9.21 1.4K
15:40 9.21 9.21 9.21 9.21 6.1K
15:41 9.21 9.21 9.21 9.21 2.0K
15:42 9.23 9.25 9.23 9.25 19.9K
15:43 9.24 9.26 9.24 9.25 10.6K
15:45 9.25 9.25 9.24 9.24 0.9K
15:46 9.26 9.26 9.22 9.22 1.1K
15:47 9.24 9.24 9.24 9.24 4.4K
15:48 9.24 9.24 9.23 9.23 1.6K
15:49 9.22 9.23 9.22 9.23 5.0K
15:50 9.22 9.22 9.21 9.21 4.6K
15:51 9.21 9.21 9.20 9.20 3.8K
15:52 9.20 9.22 9.20 9.22 8.3K
15:53 9.22 9.22 9.22 9.22 5.2K
15:54 9.22 9.22 9.21 9.22 5.0K
15:55 9.21 9.21 9.20 9.21 6.3K
15:56 9.21 9.21 9.20 9.21 5.1K
15:57 9.21 9.23 9.21 9.23 10.4K
15:58 9.22 9.24 9.22 9.24 10.6K
15:59 9.23 9.24 9.22 9.23 116.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available