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 9.22 9.25 9.22 9.25 46.9K
09:31 9.22 9.22 9.22 9.22 1.2K
09:32 9.19 9.20 9.19 9.20 4.6K
09:33 9.18 9.18 9.17 9.17 2.5K
09:34 9.16 9.16 9.14 9.14 11.5K
09:35 9.14 9.14 9.14 9.14 0.9K
09:36 9.16 9.16 9.16 9.16 0.5K
09:37 9.15 9.15 9.15 9.15 7.6K
09:38 9.16 9.16 9.16 9.16 3.4K
09:39 9.16 9.16 9.16 9.16 3.5K
09:40 9.16 9.17 9.16 9.17 8.3K
09:41 9.17 9.17 9.17 9.17 7.5K
09:42 9.18 9.19 9.18 9.19 2.0K
09:43 9.19 9.19 9.16 9.17 7.2K
09:44 9.17 9.18 9.17 9.17 7.0K
09:45 9.15 9.15 9.13 9.13 8.8K
09:46 9.13 9.13 9.13 9.13 1.6K
09:47 9.14 9.14 9.13 9.13 2.2K
09:48 9.13 9.14 9.13 9.14 0.8K
09:49 9.12 9.12 9.12 9.12 1.9K
09:50 9.11 9.12 9.11 9.12 1.3K
09:51 9.12 9.14 9.12 9.14 22.9K
09:54 9.09 9.09 9.09 9.09 23.0K
09:55 9.08 9.09 9.08 9.08 2.1K
09:57 9.06 9.07 9.06 9.07 13.3K
09:58 9.07 9.07 9.07 9.07 0.1K
09:59 9.07 9.07 9.07 9.07 3.7K
10:00 9.08 9.08 9.07 9.08 8.6K
10:01 9.08 9.10 9.08 9.09 2.3K
10:02 9.07 9.11 9.07 9.11 4.1K
10:03 9.11 9.11 9.11 9.11 1.0K
10:04 9.11 9.11 9.11 9.11 3.0K
10:05 9.10 9.10 9.10 9.10 2.1K
10:06 9.11 9.11 9.10 9.11 2.9K
10:07 9.10 9.11 9.10 9.11 7.4K
10:08 9.11 9.11 9.10 9.10 13.4K
10:09 9.09 9.11 9.09 9.11 14.6K
10:10 9.07 9.08 9.07 9.07 5.1K
10:11 9.06 9.07 9.06 9.06 6.6K
10:12 9.06 9.06 9.06 9.06 7.0K
10:13 9.06 9.08 9.06 9.08 2.1K
10:14 9.08 9.11 9.08 9.11 4.5K
10:15 9.13 9.13 9.13 9.13 0.3K
10:16 9.13 9.13 9.13 9.13 0.9K
10:17 9.13 9.13 9.13 9.13 0.2K
10:18 9.14 9.14 9.14 9.14 2.8K
10:21 9.15 9.15 9.15 9.15 0.2K
10:23 9.14 9.14 9.12 9.14 10.2K
10:24 9.15 9.15 9.15 9.15 2.2K
10:26 9.14 9.14 9.14 9.14 0.9K
10:27 9.13 9.13 9.13 9.13 5.4K
10:28 9.13 9.13 9.13 9.13 3.0K
10:29 9.14 9.14 9.14 9.14 0.5K
10:31 9.13 9.13 9.13 9.13 0.7K
10:32 9.12 9.12 9.12 9.12 2.5K
10:33 9.12 9.13 9.11 9.13 6.3K
10:34 9.13 9.13 9.13 9.13 0.8K
10:35 9.13 9.14 9.13 9.14 1.4K
10:36 9.14 9.14 9.13 9.13 7.4K
10:37 9.14 9.14 9.14 9.14 1.1K
10:40 9.13 9.13 9.13 9.13 7.1K
10:41 9.13 9.14 9.13 9.14 1.4K
10:44 9.12 9.12 9.12 9.12 2.3K
10:45 9.10 9.12 9.08 9.09 6.4K
10:46 9.07 9.08 9.07 9.08 0.6K
10:47 9.08 9.09 9.08 9.08 3.6K
10:48 9.06 9.07 9.06 9.07 0.3K
10:49 9.06 9.07 9.06 9.07 2.2K
10:51 9.03 9.05 9.03 9.05 19.2K
10:52 9.06 9.07 9.06 9.07 1.9K
10:53 9.07 9.07 9.07 9.07 1.2K
10:54 9.07 9.08 9.07 9.08 4.2K
10:55 9.07 9.08 9.07 9.08 4.0K
10:56 9.07 9.07 9.07 9.07 0.1K
10:57 9.06 9.06 9.06 9.06 0.6K
10:59 9.07 9.07 9.07 9.07 0.8K
11:02 9.07 9.07 9.07 9.07 0.5K
11:04 9.05 9.05 9.05 9.05 2.1K
11:05 9.06 9.06 9.06 9.06 0.8K
11:06 9.06 9.06 9.06 9.06 4.0K
11:07 9.06 9.06 9.06 9.06 6.3K
11:09 9.04 9.04 9.02 9.02 6.4K
11:10 9.03 9.03 9.03 9.03 0.1K
11:11 9.01 9.01 9.00 9.00 9.0K
11:14 8.99 8.99 8.98 8.99 8.5K
11:15 8.99 8.99 8.99 8.99 3.5K
11:16 8.99 8.99 8.98 8.98 5.2K
11:17 8.97 8.97 8.97 8.97 0.2K
11:18 8.97 8.98 8.96 8.96 14.1K
11:19 8.98 8.98 8.98 8.98 1.9K
11:20 8.97 8.97 8.97 8.97 3.3K
11:21 8.96 8.97 8.96 8.96 4.5K
11:22 8.98 8.98 8.97 8.98 1.9K
11:23 8.98 8.98 8.98 8.98 0.5K
11:25 8.98 8.98 8.98 8.98 0.4K
11:27 8.97 8.97 8.97 8.97 1.5K
11:28 8.97 8.97 8.97 8.97 0.6K
11:31 8.96 8.96 8.96 8.96 0.8K
11:32 8.96 8.96 8.96 8.96 4.7K
11:33 8.96 8.96 8.96 8.96 5.8K
11:34 8.98 8.98 8.98 8.98 0.8K
11:35 8.98 8.98 8.98 8.98 0.6K
11:36 8.99 8.99 8.99 8.99 3.9K
11:39 8.99 8.99 8.99 8.99 0.9K
11:40 8.99 9.02 8.99 9.02 5.9K
11:42 9.01 9.01 9.01 9.01 1.8K
11:43 9.01 9.01 9.01 9.01 1.1K
11:44 9.00 9.00 9.00 9.00 5.9K
11:45 9.00 9.00 9.00 9.00 1.4K
11:46 9.01 9.01 9.00 9.00 2.5K
11:48 9.00 9.00 9.00 9.00 0.8K
11:49 8.99 9.00 8.99 9.00 2.5K
11:50 9.00 9.00 9.00 9.00 1.3K
11:52 9.00 9.00 9.00 9.00 5.3K
11:53 9.00 9.00 9.00 9.00 0.1K
11:54 8.99 8.99 8.98 8.98 3.1K
11:55 8.99 8.99 8.99 8.99 0.4K
11:56 8.99 8.99 8.99 8.99 0.2K
11:57 8.98 8.99 8.98 8.99 6.0K
11:58 9.00 9.00 9.00 9.00 0.3K
11:59 9.00 9.00 8.99 8.99 1.3K
12:00 9.00 9.00 9.00 9.00 4.3K
12:03 9.00 9.00 9.00 9.00 0.9K
12:04 8.99 8.99 8.98 8.98 1.7K
12:05 8.99 8.99 8.99 8.99 2.9K
12:08 8.98 8.98 8.98 8.98 1.0K
12:09 8.99 8.99 8.99 8.99 0.4K
12:10 8.99 8.99 8.98 8.98 1.8K
12:11 8.98 8.98 8.98 8.98 3.1K
12:12 8.99 8.99 8.99 8.99 1.2K
12:13 8.99 8.99 8.99 8.99 0.3K
12:15 8.99 8.99 8.99 8.99 0.8K
12:16 8.99 8.99 8.99 8.99 0.3K
12:17 8.99 8.99 8.99 8.99 1.1K
12:18 8.99 8.99 8.99 8.99 1.1K
12:20 8.99 8.99 8.99 8.99 0.5K
12:21 8.99 8.99 8.99 8.99 4.9K
12:22 8.99 8.99 8.99 8.99 0.7K
12:23 8.99 9.00 8.99 9.00 7.2K
12:24 8.99 8.99 8.99 8.99 1.1K
12:26 8.99 8.99 8.99 8.99 0.1K
12:27 8.99 8.99 8.99 8.99 0.4K
12:28 8.99 8.99 8.99 8.99 1.0K
12:30 8.98 8.99 8.98 8.99 7.0K
12:31 8.99 8.99 8.99 8.99 1.1K
12:34 8.99 8.99 8.99 8.99 5.2K
12:35 9.00 9.00 9.00 9.00 0.3K
12:36 8.99 8.99 8.99 8.99 0.2K
12:37 8.99 8.99 8.99 8.99 0.1K
12:38 8.99 8.99 8.99 8.99 0.5K
12:40 8.99 8.99 8.99 8.99 0.4K
12:42 8.99 8.99 8.98 8.98 0.4K
12:43 8.99 8.99 8.98 8.98 7.3K
12:44 8.99 8.99 8.99 8.99 2.1K
12:45 8.99 9.01 8.99 9.01 5.8K
12:48 9.00 9.02 9.00 9.02 0.7K
12:49 9.02 9.02 9.02 9.02 1.0K
12:50 9.01 9.01 9.01 9.01 0.1K
12:51 9.02 9.02 9.01 9.02 4.0K
12:52 9.01 9.02 9.01 9.01 158.9K
12:53 9.02 9.02 9.02 9.02 1.3K
12:54 9.02 9.02 9.02 9.02 1.7K
12:55 9.02 9.02 9.01 9.01 1.4K
12:56 9.01 9.01 9.01 9.01 1.7K
12:57 9.01 9.03 9.01 9.03 4.8K
12:58 9.04 9.04 9.03 9.03 1.3K
13:01 9.03 9.03 9.03 9.03 0.7K
13:02 9.04 9.04 9.04 9.04 4.4K
13:03 9.04 9.05 9.03 9.05 7.5K
13:04 9.06 9.06 9.06 9.06 1.1K
13:05 9.06 9.06 9.06 9.06 4.5K
13:11 9.08 9.08 9.08 9.08 0.5K
13:13 9.08 9.08 9.06 9.07 2.5K
13:15 9.07 9.07 9.06 9.06 12.7K
13:19 9.05 9.06 9.05 9.06 1.9K
13:20 9.06 9.07 9.06 9.07 2.0K
13:22 9.07 9.07 9.07 9.07 0.3K
13:24 9.07 9.07 9.07 9.07 1.1K
13:26 9.08 9.08 9.06 9.06 2.3K
13:27 9.06 9.06 9.06 9.06 2.7K
13:29 9.06 9.06 9.06 9.06 2.2K
13:30 9.06 9.06 9.06 9.06 1.1K
13:33 9.06 9.06 9.06 9.06 0.1K
13:34 9.06 9.06 9.06 9.06 0.4K
13:35 9.06 9.06 9.05 9.05 3.7K
13:36 9.05 9.05 9.05 9.05 2.8K
13:37 9.05 9.05 9.05 9.05 4.0K
13:39 9.05 9.05 9.05 9.05 0.4K
13:42 9.04 9.04 9.04 9.04 1.7K
13:43 9.03 9.03 9.03 9.03 0.3K
13:44 9.03 9.04 9.03 9.04 1.2K
13:45 9.04 9.04 9.03 9.03 1.4K
13:48 9.04 9.04 9.04 9.04 0.6K
13:49 9.04 9.04 9.04 9.04 0.4K
13:51 9.02 9.02 9.02 9.02 5.3K
13:53 9.01 9.02 9.01 9.02 1.6K
13:56 9.02 9.02 9.02 9.02 9.0K
13:58 9.02 9.02 9.02 9.02 0.3K
13:59 9.02 9.02 9.02 9.02 1.6K
14:00 9.01 9.01 9.01 9.01 5.3K
14:01 9.01 9.01 9.01 9.01 1.0K
14:02 9.00 9.00 9.00 9.00 4.5K
14:10 9.01 9.01 9.01 9.01 0.1K
14:11 8.98 8.98 8.98 8.98 5.2K
14:12 8.99 9.00 8.99 9.00 5.7K
14:13 9.00 9.01 9.00 9.01 1.5K
14:17 9.00 9.01 9.00 9.01 2.4K
14:20 9.01 9.01 9.00 9.00 2.2K
14:22 9.00 9.00 8.99 8.99 1.6K
14:23 9.00 9.00 9.00 9.00 0.6K
14:24 9.00 9.00 9.00 9.00 0.9K
14:25 9.00 9.00 9.00 9.00 1.8K
14:26 9.00 9.00 9.00 9.00 0.4K
14:27 9.00 9.00 9.00 9.00 0.9K
14:28 9.00 9.00 9.00 9.00 0.2K
14:29 9.00 9.00 8.99 8.99 5.0K
14:30 8.99 8.99 8.99 8.99 2.4K
14:31 9.00 9.01 9.00 9.01 3.4K
14:34 9.00 9.01 9.00 9.00 5.0K
14:36 9.00 9.01 9.00 9.01 2.2K
14:37 9.00 9.00 9.00 9.00 2.8K
14:39 9.00 9.00 9.00 9.00 2.5K
14:40 9.00 9.00 9.00 9.00 0.5K
14:42 9.00 9.00 9.00 9.00 9.1K
14:47 9.01 9.01 9.01 9.01 0.3K
14:50 9.01 9.01 9.01 9.01 1.5K
14:53 9.01 9.01 9.01 9.01 2.3K
14:54 9.01 9.01 9.01 9.01 1.2K
14:55 9.01 9.01 9.01 9.01 1.0K
14:56 9.01 9.02 9.01 9.02 7.2K
14:57 9.03 9.03 9.03 9.03 0.9K
14:58 9.03 9.03 9.03 9.03 2.4K
14:59 9.01 9.02 9.01 9.02 3.1K
15:00 9.01 9.02 9.01 9.02 1.6K
15:01 9.02 9.02 9.02 9.02 0.5K
15:02 9.01 9.01 9.01 9.01 0.1K
15:03 9.01 9.01 9.01 9.01 0.5K
15:04 9.01 9.02 9.01 9.02 3.1K
15:05 9.02 9.02 9.02 9.02 3.2K
15:06 9.02 9.02 9.02 9.02 4.3K
15:07 9.02 9.02 9.02 9.02 0.4K
15:08 9.02 9.03 9.02 9.03 2.1K
15:10 9.03 9.05 9.03 9.05 4.4K
15:11 9.05 9.05 9.05 9.05 0.3K
15:12 9.05 9.05 9.05 9.05 0.6K
15:13 9.05 9.05 9.05 9.05 0.7K
15:14 9.05 9.05 9.04 9.04 1.4K
15:15 9.05 9.05 9.05 9.05 0.3K
15:17 9.05 9.05 9.05 9.05 0.4K
15:18 9.05 9.05 9.05 9.05 1.2K
15:19 9.04 9.05 9.04 9.05 0.6K
15:21 9.05 9.05 9.05 9.05 0.2K
15:22 9.04 9.05 9.04 9.05 0.4K
15:23 9.04 9.05 9.04 9.05 0.6K
15:24 9.05 9.05 9.04 9.04 0.5K
15:25 9.05 9.05 9.05 9.05 0.4K
15:26 9.04 9.05 9.04 9.05 21.3K
15:27 9.05 9.05 9.05 9.05 0.7K
15:28 9.04 9.04 9.04 9.04 2.8K
15:30 9.03 9.03 9.02 9.03 4.0K
15:31 9.03 9.03 9.03 9.03 3.5K
15:36 9.04 9.04 9.04 9.04 1.4K
15:38 9.04 9.04 9.04 9.04 0.7K
15:39 9.04 9.05 9.04 9.05 7.0K
15:40 9.05 9.05 9.05 9.05 1.5K
15:41 9.04 9.05 9.04 9.05 0.8K
15:42 9.05 9.05 9.05 9.05 0.2K
15:43 9.05 9.05 9.04 9.04 8.7K
15:45 9.04 9.04 9.04 9.04 3.7K
15:47 9.04 9.04 9.04 9.04 0.5K
15:49 9.03 9.04 9.03 9.03 1.3K
15:50 9.04 9.04 9.03 9.03 11.1K
15:51 9.03 9.03 9.03 9.03 3.7K
15:53 9.03 9.03 9.03 9.03 0.4K
15:54 9.04 9.05 9.04 9.04 10.7K
15:55 9.04 9.04 9.04 9.04 9.4K
15:56 9.04 9.04 9.04 9.04 7.7K
15:57 9.05 9.05 9.04 9.05 11.0K
15:58 9.05 9.05 9.04 9.05 15.6K
15:59 9.04 9.05 9.03 9.04 98.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available