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 9.24 9.22 9.23 110.8K
09:31 9.16 9.23 9.16 9.19 7.3K
09:32 9.21 9.21 9.16 9.19 9.9K
09:33 9.17 9.17 9.14 9.14 6.4K
09:34 9.17 9.21 9.15 9.21 11.2K
09:35 9.21 9.28 9.21 9.28 14.7K
09:36 9.30 9.31 9.29 9.31 11.3K
09:37 9.30 9.33 9.30 9.31 10.4K
09:38 9.31 9.31 9.30 9.30 12.4K
09:39 9.30 9.31 9.28 9.28 20.7K
09:40 9.28 9.28 9.26 9.26 1.4K
09:41 9.25 9.31 9.25 9.30 7.8K
09:42 9.30 9.30 9.27 9.27 14.5K
09:43 9.25 9.29 9.25 9.25 8.7K
09:44 9.27 9.31 9.24 9.29 22.5K
09:45 9.31 9.32 9.29 9.32 11.4K
09:46 9.30 9.30 9.30 9.30 3.4K
09:47 9.30 9.31 9.30 9.31 1.2K
09:48 9.31 9.33 9.31 9.31 0.9K
09:49 9.33 9.33 9.31 9.31 2.6K
09:50 9.28 9.30 9.28 9.29 6.0K
09:52 9.26 9.32 9.26 9.30 7.8K
09:53 9.31 9.32 9.27 9.28 4.2K
09:54 9.30 9.30 9.29 9.30 3.0K
09:55 9.31 9.31 9.29 9.29 1.1K
09:56 9.30 9.30 9.29 9.29 5.4K
09:57 9.30 9.31 9.30 9.30 3.6K
09:59 9.30 9.32 9.28 9.31 12.1K
10:00 9.30 9.33 9.30 9.33 5.3K
10:01 9.34 9.35 9.24 9.24 68.6K
10:02 9.26 9.26 9.26 9.26 2.8K
10:03 9.26 9.26 9.26 9.26 3.4K
10:04 9.24 9.25 9.23 9.23 2.6K
10:05 9.26 9.26 9.25 9.25 4.6K
10:06 9.27 9.27 9.25 9.25 1.7K
10:07 9.23 9.24 9.23 9.24 6.9K
10:08 9.24 9.24 9.24 9.24 6.3K
10:09 9.23 9.24 9.23 9.24 1.7K
10:10 9.24 9.24 9.24 9.24 0.3K
10:11 9.24 9.24 9.24 9.24 0.4K
10:12 9.24 9.24 9.22 9.24 4.9K
10:13 9.25 9.25 9.24 9.25 7.4K
10:14 9.25 9.26 9.25 9.25 3.7K
10:15 9.26 9.26 9.26 9.26 0.9K
10:16 9.22 9.23 9.21 9.21 17.9K
10:17 9.20 9.20 9.15 9.16 9.5K
10:18 9.14 9.17 9.14 9.17 2.3K
10:19 9.17 9.18 9.16 9.18 3.0K
10:20 9.18 9.18 9.18 9.18 4.2K
10:21 9.18 9.20 9.18 9.19 5.9K
10:22 9.19 9.19 9.19 9.19 2.0K
10:23 9.19 9.19 9.19 9.19 0.2K
10:24 9.20 9.20 9.19 9.20 6.3K
10:25 9.20 9.20 9.20 9.20 0.4K
10:26 9.20 9.20 9.20 9.20 0.4K
10:27 9.20 9.20 9.20 9.20 1.6K
10:28 9.21 9.21 9.21 9.21 0.2K
10:29 9.21 9.21 9.21 9.21 3.2K
10:30 9.21 9.24 9.21 9.24 35.0K
10:31 9.25 9.25 9.24 9.24 2.8K
10:32 9.25 9.25 9.24 9.24 4.9K
10:33 9.24 9.27 9.24 9.27 13.9K
10:34 9.27 9.28 9.27 9.28 1.4K
10:35 9.26 9.26 9.26 9.26 2.4K
10:36 9.26 9.26 9.26 9.26 1.0K
10:37 9.26 9.26 9.25 9.26 2.2K
10:38 9.25 9.28 9.25 9.28 3.1K
10:39 9.29 9.31 9.29 9.31 6.5K
10:40 9.30 9.30 9.28 9.28 2.3K
10:41 9.28 9.28 9.28 9.28 1.9K
10:42 9.29 9.29 9.29 9.29 2.0K
10:43 9.31 9.31 9.28 9.28 2.5K
10:44 9.29 9.29 9.28 9.28 2.0K
10:45 9.28 9.28 9.27 9.28 5.1K
10:46 9.27 9.27 9.27 9.27 1.7K
10:47 9.27 9.27 9.27 9.27 1.6K
10:48 9.27 9.27 9.27 9.27 0.6K
10:50 9.29 9.29 9.28 9.28 0.6K
10:51 9.27 9.28 9.24 9.24 9.5K
10:52 9.23 9.23 9.22 9.22 2.6K
10:53 9.21 9.21 9.21 9.21 0.4K
10:54 9.21 9.21 9.19 9.19 2.4K
10:55 9.20 9.20 9.19 9.19 3.9K
10:56 9.20 9.20 9.19 9.19 1.5K
10:57 9.20 9.21 9.20 9.21 2.9K
10:58 9.21 9.21 9.21 9.21 0.5K
10:59 9.21 9.22 9.21 9.22 1.2K
11:00 9.22 9.23 9.22 9.23 0.8K
11:01 9.23 9.23 9.23 9.23 5.6K
11:02 9.23 9.23 9.23 9.23 1.6K
11:05 9.23 9.23 9.23 9.23 2.7K
11:06 9.21 9.22 9.21 9.22 2.7K
11:07 9.21 9.21 9.20 9.20 1.3K
11:08 9.22 9.22 9.21 9.21 0.4K
11:09 9.22 9.22 9.22 9.22 0.3K
11:10 9.21 9.21 9.21 9.21 2.1K
11:11 9.21 9.22 9.20 9.22 7.8K
11:12 9.22 9.22 9.22 9.22 3.1K
11:13 9.22 9.22 9.21 9.21 2.2K
11:14 9.22 9.22 9.22 9.22 0.2K
11:15 9.20 9.22 9.20 9.21 4.2K
11:16 9.21 9.22 9.21 9.22 0.6K
11:17 9.22 9.23 9.22 9.23 3.9K
11:19 9.23 9.23 9.23 9.23 0.3K
11:20 9.23 9.23 9.23 9.23 0.4K
11:21 9.23 9.23 9.23 9.23 0.6K
11:22 9.23 9.24 9.23 9.24 0.6K
11:23 9.24 9.24 9.23 9.23 2.7K
11:24 9.23 9.23 9.23 9.23 0.9K
11:25 9.23 9.24 9.23 9.24 6.0K
11:26 9.24 9.24 9.23 9.24 3.7K
11:27 9.24 9.24 9.24 9.24 1.4K
11:28 9.25 9.25 9.25 9.25 0.2K
11:29 9.22 9.22 9.22 9.22 11.1K
11:30 9.22 9.22 9.21 9.21 0.9K
11:31 9.22 9.22 9.21 9.21 3.3K
11:32 9.22 9.22 9.22 9.22 1.2K
11:33 9.21 9.21 9.21 9.21 1.1K
11:34 9.21 9.22 9.21 9.22 2.4K
11:35 9.23 9.23 9.22 9.23 6.7K
11:36 9.23 9.24 9.23 9.23 3.3K
11:37 9.24 9.24 9.24 9.24 0.3K
11:38 9.23 9.23 9.23 9.23 6.0K
11:39 9.24 9.24 9.24 9.24 2.0K
11:40 9.25 9.25 9.23 9.23 3.6K
11:41 9.24 9.25 9.24 9.25 8.1K
11:42 9.24 9.24 9.23 9.23 5.2K
11:43 9.23 9.23 9.22 9.23 5.9K
11:44 9.22 9.22 9.22 9.22 2.5K
11:45 9.23 9.23 9.23 9.23 4.2K
11:46 9.24 9.24 9.24 9.24 4.8K
11:47 9.24 9.27 9.24 9.27 11.6K
11:48 9.27 9.28 9.27 9.28 4.4K
11:49 9.28 9.29 9.28 9.29 4.6K
11:50 9.28 9.29 9.28 9.28 3.9K
11:51 9.29 9.29 9.29 9.29 0.7K
11:52 9.30 9.32 9.29 9.32 7.2K
11:53 9.31 9.31 9.31 9.31 0.6K
11:54 9.32 9.33 9.32 9.33 10.3K
11:55 9.32 9.33 9.32 9.33 14.0K
11:56 9.33 9.34 9.33 9.34 2.3K
11:57 9.33 9.35 9.33 9.35 12.3K
11:59 9.35 9.35 9.34 9.34 5.7K
12:00 9.34 9.36 9.34 9.36 14.8K
12:01 9.36 9.36 9.35 9.35 1.1K
12:02 9.36 9.36 9.35 9.35 3.7K
12:03 9.34 9.34 9.34 9.34 1.3K
12:04 9.33 9.33 9.33 9.33 9.4K
12:05 9.34 9.35 9.34 9.35 10.2K
12:06 9.35 9.35 9.35 9.35 3.5K
12:07 9.34 9.34 9.34 9.34 1.0K
12:08 9.34 9.34 9.34 9.34 1.6K
12:09 9.35 9.36 9.35 9.36 3.2K
12:10 9.35 9.35 9.35 9.35 5.0K
12:11 9.34 9.35 9.34 9.35 2.4K
12:12 9.35 9.36 9.35 9.36 0.4K
12:13 9.36 9.36 9.36 9.36 5.1K
12:14 9.36 9.36 9.36 9.36 5.9K
12:15 9.36 9.36 9.34 9.34 14.0K
12:16 9.35 9.35 9.35 9.35 0.7K
12:17 9.35 9.35 9.33 9.33 3.1K
12:18 9.34 9.35 9.34 9.35 11.1K
12:19 9.34 9.34 9.34 9.34 0.5K
12:20 9.34 9.34 9.34 9.34 2.5K
12:22 9.35 9.35 9.35 9.35 1.6K
12:23 9.35 9.35 9.35 9.35 0.1K
12:24 9.35 9.36 9.35 9.35 9.8K
12:25 9.35 9.36 9.35 9.36 9.9K
12:26 9.35 9.36 9.35 9.35 8.5K
12:27 9.35 9.35 9.35 9.35 0.6K
12:28 9.34 9.34 9.33 9.33 1.3K
12:30 9.34 9.34 9.34 9.34 2.2K
12:32 9.33 9.34 9.32 9.33 5.5K
12:33 9.33 9.34 9.33 9.34 3.4K
12:34 9.34 9.34 9.34 9.34 1.0K
12:36 9.33 9.36 9.33 9.35 13.5K
12:37 9.35 9.36 9.34 9.34 12.1K
12:38 9.35 9.35 9.35 9.35 1.6K
12:39 9.35 9.35 9.35 9.35 0.3K
12:40 9.35 9.35 9.35 9.35 1.0K
12:42 9.35 9.35 9.35 9.35 0.6K
12:43 9.35 9.36 9.35 9.36 12.0K
12:44 9.36 9.36 9.36 9.36 2.1K
12:45 9.36 9.36 9.35 9.35 13.7K
12:46 9.35 9.36 9.35 9.36 9.6K
12:47 9.35 9.36 9.35 9.36 1.9K
12:48 9.36 9.36 9.36 9.36 0.1K
12:50 9.36 9.36 9.36 9.36 3.2K
12:51 9.36 9.36 9.36 9.36 1.0K
12:53 9.36 9.36 9.36 9.36 10.7K
12:54 9.36 9.36 9.36 9.36 6.2K
12:55 9.35 9.35 9.35 9.35 6.3K
12:56 9.36 9.36 9.36 9.36 1.3K
12:57 9.35 9.35 9.35 9.35 5.3K
12:58 9.35 9.35 9.35 9.35 2.5K
12:59 9.35 9.35 9.34 9.34 2.6K
13:00 9.35 9.35 9.34 9.34 2.3K
13:01 9.34 9.34 9.34 9.34 0.9K
13:02 9.33 9.33 9.33 9.33 2.7K
13:03 9.33 9.33 9.33 9.33 0.1K
13:04 9.32 9.32 9.32 9.32 0.8K
13:05 9.32 9.32 9.32 9.32 2.4K
13:06 9.32 9.32 9.32 9.32 2.5K
13:07 9.31 9.32 9.31 9.32 5.0K
13:08 9.33 9.33 9.33 9.33 0.4K
13:09 9.31 9.31 9.31 9.31 11.2K
13:10 9.31 9.31 9.31 9.31 1.1K
13:11 9.31 9.31 9.31 9.31 0.1K
13:12 9.31 9.31 9.31 9.31 1.0K
13:13 9.31 9.31 9.31 9.31 0.2K
13:14 9.31 9.31 9.31 9.31 4.6K
13:15 9.31 9.31 9.31 9.31 0.8K
13:16 9.32 9.32 9.32 9.32 0.2K
13:17 9.31 9.31 9.31 9.31 0.5K
13:19 9.32 9.32 9.32 9.32 2.6K
13:20 9.31 9.32 9.31 9.31 2.4K
13:21 9.31 9.31 9.31 9.31 0.8K
13:22 9.30 9.30 9.30 9.30 2.7K
13:23 9.31 9.31 9.30 9.30 2.6K
13:24 9.30 9.30 9.30 9.30 3.3K
13:25 9.30 9.30 9.30 9.30 1.7K
13:26 9.30 9.31 9.30 9.31 3.3K
13:28 9.31 9.31 9.31 9.31 0.5K
13:29 9.30 9.30 9.30 9.30 1.2K
13:30 9.30 9.30 9.30 9.30 0.3K
13:31 9.30 9.30 9.30 9.30 0.4K
13:33 9.29 9.29 9.28 9.28 1.3K
13:34 9.28 9.28 9.28 9.28 0.4K
13:35 9.28 9.29 9.28 9.29 2.0K
13:36 9.27 9.29 9.27 9.29 0.8K
13:37 9.28 9.29 9.28 9.28 0.8K
13:38 9.27 9.27 9.27 9.27 3.6K
13:39 9.26 9.26 9.26 9.26 3.1K
13:40 9.27 9.29 9.26 9.26 15.9K
13:42 9.26 9.26 9.26 9.26 0.5K
13:43 9.26 9.26 9.26 9.26 0.1K
13:44 9.27 9.27 9.26 9.26 0.7K
13:45 9.27 9.27 9.26 9.26 0.6K
13:46 9.26 9.26 9.26 9.26 1.3K
13:47 9.27 9.28 9.27 9.28 3.7K
13:48 9.28 9.28 9.28 9.28 0.2K
13:49 9.27 9.27 9.27 9.27 0.1K
13:52 9.28 9.29 9.28 9.29 1.7K
13:53 9.29 9.29 9.29 9.29 1.4K
13:54 9.30 9.30 9.29 9.29 6.2K
13:55 9.30 9.31 9.30 9.31 7.5K
13:57 9.31 9.31 9.31 9.31 0.5K
14:00 9.31 9.31 9.30 9.30 3.3K
14:02 9.32 9.32 9.32 9.32 0.2K
14:03 9.31 9.33 9.31 9.33 15.7K
14:04 9.31 9.31 9.31 9.31 2.3K
14:06 9.31 9.31 9.31 9.31 0.3K
14:07 9.30 9.34 9.30 9.34 8.5K
14:08 9.34 9.34 9.33 9.34 11.6K
14:10 9.34 9.35 9.34 9.35 2.8K
14:11 9.35 9.35 9.34 9.34 1.1K
14:12 9.34 9.35 9.34 9.35 1.7K
14:13 9.34 9.35 9.34 9.35 1.7K
14:14 9.35 9.35 9.34 9.34 2.3K
14:15 9.34 9.34 9.34 9.34 8.4K
14:16 9.34 9.34 9.34 9.34 1.1K
14:19 9.35 9.35 9.35 9.35 5.1K
14:20 9.34 9.34 9.32 9.32 1.5K
14:21 9.33 9.33 9.33 9.33 0.7K
14:23 9.33 9.33 9.33 9.33 1.0K
14:24 9.34 9.34 9.34 9.34 0.1K
14:25 9.34 9.34 9.34 9.34 1.1K
14:26 9.34 9.34 9.34 9.34 1.6K
14:27 9.34 9.34 9.34 9.34 3.2K
14:28 9.35 9.35 9.34 9.34 3.6K
14:29 9.35 9.35 9.34 9.34 4.1K
14:30 9.35 9.35 9.35 9.35 0.9K
14:31 9.34 9.34 9.34 9.34 0.3K
14:32 9.34 9.35 9.34 9.34 2.8K
14:33 9.37 9.37 9.35 9.35 8.8K
14:34 9.35 9.35 9.34 9.34 1.0K
14:35 9.35 9.35 9.35 9.35 1.4K
14:39 9.35 9.35 9.35 9.35 4.6K
14:40 9.35 9.36 9.35 9.36 3.9K
14:42 9.36 9.36 9.36 9.36 0.6K
14:43 9.35 9.35 9.35 9.35 3.6K
14:44 9.35 9.35 9.35 9.35 1.3K
14:45 9.35 9.35 9.35 9.35 0.6K
14:46 9.35 9.35 9.34 9.34 0.5K
14:47 9.36 9.36 9.35 9.35 3.6K
14:48 9.35 9.35 9.34 9.34 1.3K
14:49 9.33 9.33 9.33 9.33 0.4K
14:50 9.33 9.34 9.33 9.34 3.1K
14:51 9.35 9.35 9.35 9.35 7.4K
14:55 9.34 9.35 9.34 9.35 2.9K
14:56 9.35 9.35 9.35 9.35 2.1K
14:57 9.34 9.34 9.34 9.34 3.4K
15:00 9.34 9.34 9.34 9.34 0.6K
15:01 9.34 9.34 9.33 9.33 2.3K
15:02 9.33 9.34 9.33 9.34 4.2K
15:03 9.34 9.34 9.33 9.33 1.6K
15:04 9.33 9.33 9.33 9.33 1.2K
15:05 9.33 9.33 9.33 9.33 1.6K
15:06 9.34 9.34 9.33 9.33 2.8K
15:08 9.33 9.34 9.33 9.34 1.2K
15:09 9.34 9.34 9.34 9.34 3.7K
15:10 9.34 9.34 9.34 9.34 1.9K
15:11 9.34 9.34 9.34 9.34 0.6K
15:12 9.34 9.35 9.34 9.35 1.7K
15:13 9.34 9.34 9.33 9.33 1.1K
15:14 9.35 9.37 9.35 9.37 7.6K
15:15 9.37 9.37 9.36 9.36 2.5K
15:17 9.37 9.37 9.36 9.36 4.1K
15:18 9.36 9.36 9.36 9.36 3.6K
15:19 9.36 9.36 9.36 9.36 1.3K
15:20 9.35 9.35 9.35 9.35 1.3K
15:21 9.34 9.35 9.34 9.35 0.8K
15:22 9.35 9.36 9.35 9.35 18.5K
15:23 9.36 9.36 9.36 9.36 3.8K
15:25 9.36 9.36 9.36 9.36 0.5K
15:26 9.36 9.36 9.36 9.36 1.9K
15:27 9.36 9.36 9.36 9.36 1.4K
15:28 9.36 9.36 9.36 9.36 0.4K
15:29 9.36 9.37 9.36 9.37 17.5K
15:30 9.36 9.37 9.36 9.36 2.0K
15:31 9.35 9.37 9.35 9.37 1.9K
15:32 9.36 9.36 9.36 9.36 1.3K
15:33 9.37 9.37 9.36 9.36 3.6K
15:34 9.37 9.37 9.36 9.36 0.5K
15:35 9.36 9.37 9.35 9.37 4.8K
15:36 9.36 9.36 9.36 9.36 0.4K
15:37 9.36 9.37 9.35 9.36 1.9K
15:38 9.35 9.35 9.35 9.35 17.5K
15:39 9.35 9.35 9.35 9.35 7.5K
15:40 9.35 9.35 9.35 9.35 11.5K
15:41 9.35 9.35 9.35 9.35 1.0K
15:42 9.35 9.35 9.34 9.34 1.8K
15:43 9.35 9.35 9.35 9.35 0.7K
15:44 9.35 9.35 9.35 9.35 8.1K
15:45 9.35 9.35 9.35 9.35 1.3K
15:46 9.35 9.35 9.34 9.34 2.9K
15:47 9.34 9.34 9.34 9.34 0.9K
15:48 9.34 9.34 9.34 9.34 0.2K
15:49 9.34 9.35 9.34 9.35 11.8K
15:50 9.35 9.36 9.35 9.36 6.3K
15:51 9.34 9.35 9.34 9.34 12.3K
15:52 9.33 9.34 9.33 9.34 1.6K
15:53 9.33 9.33 9.33 9.33 1.4K
15:54 9.34 9.35 9.33 9.35 10.5K
15:55 9.33 9.35 9.33 9.35 9.9K
15:56 9.36 9.36 9.35 9.36 6.4K
15:57 9.36 9.36 9.36 9.36 5.0K
15:58 9.35 9.35 9.34 9.35 18.7K
15:59 9.34 9.34 9.33 9.33 145.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available