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 9.46 9.48 9.37 9.42 132.1K
09:31 9.41 9.41 9.36 9.36 6.9K
09:32 9.37 9.39 9.37 9.37 7.6K
09:33 9.28 9.32 9.28 9.29 56.4K
09:34 9.29 9.29 9.24 9.26 20.7K
09:35 9.25 9.27 9.25 9.27 3.2K
09:36 9.24 9.25 9.22 9.25 16.0K
09:37 9.27 9.29 9.25 9.29 17.0K
09:38 9.27 9.29 9.27 9.27 3.2K
09:39 9.27 9.30 9.24 9.24 15.8K
09:40 9.23 9.25 9.23 9.25 2.0K
09:41 9.25 9.27 9.24 9.25 21.4K
09:42 9.24 9.27 9.24 9.26 10.0K
09:43 9.25 9.25 9.24 9.24 1.8K
09:44 9.24 9.27 9.21 9.27 13.0K
09:45 9.27 9.28 9.27 9.28 2.8K
09:46 9.29 9.29 9.26 9.26 9.9K
09:47 9.25 9.26 9.25 9.26 5.1K
09:48 9.26 9.27 9.26 9.27 8.5K
09:49 9.27 9.30 9.27 9.30 21.5K
09:50 9.31 9.32 9.31 9.31 0.7K
09:51 9.29 9.31 9.29 9.31 5.7K
09:52 9.31 9.33 9.31 9.32 5.3K
09:53 9.33 9.33 9.31 9.31 6.1K
09:54 9.30 9.30 9.29 9.29 4.6K
09:55 9.27 9.28 9.27 9.28 3.1K
09:56 9.28 9.30 9.28 9.30 15.7K
09:57 9.29 9.29 9.28 9.28 7.1K
09:58 9.24 9.24 9.24 9.24 1.4K
09:59 9.27 9.28 9.25 9.27 5.7K
10:00 9.27 9.28 9.27 9.28 5.0K
10:01 9.28 9.29 9.28 9.29 1.6K
10:02 9.29 9.29 9.29 9.29 2.2K
10:03 9.29 9.29 9.26 9.26 8.3K
10:04 9.25 9.25 9.25 9.25 9.3K
10:05 9.25 9.25 9.25 9.25 1.5K
10:06 9.25 9.25 9.22 9.23 20.0K
10:07 9.23 9.24 9.22 9.22 16.1K
10:08 9.22 9.23 9.22 9.23 1.8K
10:09 9.23 9.23 9.22 9.22 1.7K
10:10 9.22 9.22 9.22 9.22 1.3K
10:11 9.23 9.23 9.22 9.22 9.8K
10:12 9.22 9.23 9.22 9.23 4.6K
10:13 9.22 9.25 9.22 9.25 9.6K
10:14 9.24 9.26 9.24 9.25 4.4K
10:15 9.26 9.26 9.25 9.26 29.9K
10:16 9.25 9.26 9.25 9.26 3.5K
10:17 9.27 9.27 9.24 9.24 9.5K
10:18 9.24 9.24 9.24 9.24 5.7K
10:19 9.25 9.25 9.24 9.24 5.9K
10:20 9.24 9.25 9.24 9.25 4.4K
10:21 9.24 9.25 9.24 9.25 0.6K
10:22 9.24 9.24 9.24 9.24 2.3K
10:23 9.23 9.23 9.23 9.23 0.8K
10:24 9.24 9.24 9.22 9.22 24.4K
10:25 9.21 9.22 9.21 9.21 2.9K
10:26 9.21 9.22 9.21 9.22 15.3K
10:27 9.21 9.21 9.17 9.20 40.4K
10:28 9.20 9.20 9.18 9.18 3.4K
10:29 9.18 9.18 9.17 9.17 5.3K
10:30 9.16 9.17 9.16 9.17 3.0K
10:31 9.18 9.20 9.18 9.20 4.5K
10:32 9.20 9.20 9.18 9.18 14.6K
10:33 9.17 9.18 9.16 9.16 5.1K
10:34 9.17 9.17 9.16 9.17 4.0K
10:35 9.17 9.18 9.16 9.18 9.0K
10:36 9.20 9.20 9.19 9.19 0.5K
10:37 9.20 9.20 9.20 9.20 2.1K
10:38 9.16 9.18 9.16 9.18 1.1K
10:39 9.18 9.18 9.17 9.18 2.4K
10:40 9.17 9.18 9.17 9.18 3.4K
10:41 9.19 9.19 9.19 9.19 1.3K
10:42 9.20 9.20 9.19 9.19 1.6K
10:43 9.20 9.20 9.18 9.19 18.8K
10:44 9.19 9.19 9.19 9.19 0.5K
10:45 9.19 9.19 9.18 9.18 2.6K
10:46 9.17 9.17 9.17 9.17 0.5K
10:47 9.16 9.16 9.15 9.15 2.5K
10:48 9.16 9.16 9.15 9.16 4.3K
10:49 9.16 9.16 9.16 9.16 0.5K
10:50 9.15 9.16 9.15 9.16 3.2K
10:51 9.16 9.16 9.16 9.16 0.7K
10:52 9.16 9.16 9.16 9.16 0.9K
10:53 9.14 9.15 9.14 9.15 29.8K
10:54 9.16 9.16 9.16 9.16 4.9K
10:55 9.17 9.17 9.17 9.17 0.8K
10:57 9.17 9.18 9.17 9.18 7.5K
10:58 9.18 9.18 9.18 9.18 1.4K
10:59 9.18 9.19 9.18 9.19 1.0K
11:00 9.19 9.19 9.19 9.19 1.2K
11:01 9.20 9.20 9.18 9.18 5.3K
11:02 9.19 9.20 9.18 9.19 7.6K
11:03 9.20 9.20 9.18 9.18 1.2K
11:05 9.18 9.19 9.18 9.19 3.8K
11:06 9.19 9.19 9.19 9.19 1.2K
11:07 9.19 9.20 9.19 9.20 0.4K
11:08 9.19 9.20 9.18 9.19 7.7K
11:09 9.19 9.19 9.19 9.19 0.9K
11:10 9.19 9.19 9.19 9.19 0.4K
11:11 9.19 9.19 9.19 9.19 2.3K
11:12 9.18 9.19 9.18 9.19 0.7K
11:14 9.18 9.20 9.18 9.20 6.7K
11:15 9.19 9.20 9.19 9.20 0.3K
11:16 9.19 9.21 9.19 9.21 12.8K
11:18 9.20 9.21 9.20 9.21 2.8K
11:19 9.20 9.21 9.20 9.20 2.6K
11:20 9.21 9.21 9.19 9.19 4.2K
11:22 9.20 9.21 9.20 9.21 12.7K
11:23 9.21 9.21 9.21 9.21 2.2K
11:24 9.21 9.23 9.21 9.23 4.9K
11:26 9.21 9.21 9.21 9.21 1.9K
11:28 9.21 9.22 9.21 9.22 12.2K
11:29 9.21 9.21 9.21 9.21 0.4K
11:30 9.21 9.21 9.21 9.21 0.9K
11:32 9.22 9.22 9.22 9.22 2.6K
11:33 9.23 9.23 9.23 9.23 1.4K
11:34 9.23 9.23 9.23 9.23 2.6K
11:35 9.24 9.25 9.24 9.24 3.8K
11:37 9.23 9.24 9.23 9.23 32.6K
11:38 9.24 9.24 9.23 9.23 6.8K
11:39 9.23 9.23 9.23 9.23 1.5K
11:41 9.23 9.23 9.23 9.23 1.1K
11:42 9.23 9.23 9.23 9.23 1.9K
11:45 9.22 9.22 9.21 9.21 1.0K
11:46 9.22 9.22 9.22 9.22 0.3K
11:47 9.22 9.22 9.22 9.22 4.3K
11:48 9.22 9.22 9.22 9.22 0.1K
11:49 9.22 9.26 9.22 9.26 8.0K
11:50 9.26 9.26 9.25 9.26 1.8K
11:53 9.27 9.27 9.27 9.27 0.7K
11:54 9.27 9.27 9.27 9.27 1.1K
11:55 9.27 9.27 9.26 9.26 4.3K
11:56 9.26 9.27 9.26 9.27 1.4K
11:59 9.26 9.26 9.26 9.26 0.8K
12:00 9.26 9.27 9.26 9.26 2.6K
12:01 9.27 9.28 9.27 9.28 1.7K
12:02 9.28 9.28 9.28 9.28 1.2K
12:03 9.28 9.28 9.28 9.28 1.3K
12:04 9.28 9.29 9.28 9.29 1.2K
12:05 9.29 9.29 9.29 9.29 4.8K
12:06 9.28 9.28 9.28 9.28 7.5K
12:07 9.27 9.28 9.27 9.28 6.8K
12:09 9.27 9.27 9.27 9.27 0.2K
12:10 9.28 9.28 9.21 9.21 50.1K
12:11 9.22 9.23 9.22 9.23 11.2K
12:12 9.22 9.23 9.22 9.23 12.2K
12:13 9.19 9.19 9.19 9.19 0.9K
12:14 9.19 9.19 9.18 9.18 11.0K
12:15 9.17 9.17 9.17 9.17 5.5K
12:16 9.18 9.18 9.17 9.17 3.2K
12:17 9.17 9.17 9.15 9.16 5.8K
12:18 9.17 9.17 9.17 9.17 5.0K
12:19 9.18 9.18 9.18 9.18 1.7K
12:20 9.17 9.17 9.16 9.17 5.9K
12:21 9.16 9.17 9.16 9.17 1.6K
12:22 9.17 9.17 9.17 9.17 11.5K
12:23 9.17 9.17 9.16 9.16 1.6K
12:24 9.17 9.17 9.17 9.17 1.4K
12:25 9.17 9.17 9.17 9.17 0.5K
12:26 9.17 9.17 9.17 9.17 10.3K
12:27 9.18 9.18 9.17 9.18 3.7K
12:30 9.17 9.17 9.17 9.17 1.5K
12:31 9.17 9.17 9.17 9.17 1.3K
12:32 9.17 9.17 9.17 9.17 2.3K
12:33 9.17 9.17 9.17 9.17 1.9K
12:34 9.17 9.17 9.17 9.17 2.0K
12:35 9.16 9.17 9.16 9.17 9.8K
12:36 9.17 9.17 9.16 9.16 1.4K
12:37 9.16 9.16 9.16 9.16 10.9K
12:38 9.16 9.16 9.16 9.16 0.1K
12:39 9.16 9.16 9.16 9.16 0.6K
12:40 9.16 9.16 9.16 9.16 7.6K
12:42 9.16 9.16 9.16 9.16 0.5K
12:43 9.16 9.16 9.16 9.16 0.6K
12:44 9.14 9.15 9.14 9.15 26.5K
12:45 9.15 9.15 9.14 9.14 3.4K
12:46 9.13 9.13 9.13 9.13 3.5K
12:47 9.13 9.13 9.13 9.13 1.4K
12:48 9.13 9.13 9.13 9.13 10.0K
12:49 9.13 9.13 9.13 9.13 10.1K
12:50 9.14 9.15 9.14 9.15 13.3K
12:51 9.15 9.15 9.15 9.15 0.2K
12:52 9.15 9.15 9.15 9.15 1.1K
12:53 9.15 9.15 9.15 9.15 0.7K
12:54 9.15 9.15 9.15 9.15 1.1K
12:55 9.15 9.15 9.14 9.15 2.5K
12:56 9.15 9.15 9.14 9.15 0.6K
12:57 9.14 9.15 9.14 9.14 3.5K
12:59 9.14 9.14 9.13 9.14 2.4K
13:00 9.14 9.14 9.13 9.14 5.4K
13:01 9.13 9.14 9.13 9.13 3.7K
13:02 9.14 9.14 9.12 9.12 7.5K
13:03 9.12 9.13 9.12 9.13 3.8K
13:04 9.13 9.13 9.13 9.13 0.7K
13:05 9.13 9.13 9.13 9.13 0.7K
13:06 9.12 9.12 9.11 9.11 3.5K
13:07 9.11 9.11 9.10 9.11 3.2K
13:08 9.10 9.10 9.10 9.10 2.2K
13:09 9.10 9.10 9.10 9.10 19.5K
13:10 9.09 9.09 9.08 9.08 5.3K
13:11 9.09 9.09 9.09 9.09 0.3K
13:12 9.08 9.09 9.08 9.09 14.4K
13:13 9.09 9.10 9.09 9.10 2.6K
13:14 9.08 9.09 9.08 9.09 1.7K
13:15 9.08 9.10 9.08 9.10 1.6K
13:16 9.10 9.10 9.09 9.09 1.7K
13:17 9.09 9.09 9.09 9.09 2.0K
13:18 9.09 9.10 9.09 9.09 1.8K
13:19 9.09 9.10 9.09 9.10 1.0K
13:20 9.10 9.10 9.09 9.09 4.7K
13:21 9.09 9.10 9.09 9.10 0.5K
13:22 9.10 9.10 9.09 9.10 9.8K
13:23 9.10 9.10 9.10 9.10 2.2K
13:24 9.10 9.10 9.09 9.09 2.5K
13:25 9.09 9.09 9.09 9.09 1.6K
13:26 9.09 9.09 9.09 9.09 5.2K
13:27 9.10 9.10 9.10 9.10 1.2K
13:29 9.09 9.10 9.09 9.10 1.2K
13:30 9.10 9.10 9.09 9.09 0.8K
13:31 9.10 9.10 9.09 9.09 0.5K
13:32 9.10 9.10 9.10 9.10 0.9K
13:34 9.10 9.10 9.10 9.10 0.7K
13:35 9.10 9.10 9.10 9.10 1.5K
13:36 9.09 9.09 9.09 9.09 1.9K
13:37 9.09 9.09 9.09 9.09 2.1K
13:38 9.09 9.10 9.09 9.10 0.9K
13:39 9.09 9.09 9.08 9.09 3.9K
13:41 9.09 9.09 9.09 9.09 0.3K
13:42 9.08 9.08 9.08 9.08 2.1K
13:43 9.08 9.08 9.08 9.08 2.3K
13:44 9.07 9.07 9.07 9.07 0.3K
13:45 9.08 9.08 9.08 9.08 2.9K
13:46 9.08 9.08 9.08 9.08 0.9K
13:47 9.08 9.08 9.08 9.08 0.2K
13:48 9.08 9.08 9.06 9.07 11.1K
13:49 9.07 9.07 9.06 9.06 1.4K
13:50 9.06 9.06 9.05 9.05 1.8K
13:51 9.05 9.06 9.05 9.05 1.6K
13:52 9.06 9.06 9.05 9.05 0.9K
13:53 9.06 9.06 9.05 9.05 3.6K
13:55 9.05 9.05 9.05 9.05 3.9K
13:56 9.06 9.06 9.05 9.05 0.3K
13:57 9.05 9.06 9.05 9.05 1.1K
13:58 9.05 9.05 9.05 9.05 0.9K
14:00 9.06 9.06 9.04 9.04 3.4K
14:01 9.04 9.04 9.03 9.04 3.1K
14:02 9.05 9.05 9.05 9.05 0.3K
14:03 9.05 9.05 9.05 9.05 2.1K
14:05 9.05 9.05 9.05 9.05 2.2K
14:06 9.04 9.04 9.04 9.04 0.3K
14:07 9.05 9.05 9.05 9.05 0.9K
14:08 9.04 9.04 9.03 9.04 5.6K
14:09 9.04 9.04 9.04 9.04 1.8K
14:10 9.04 9.04 9.04 9.04 5.5K
14:11 9.04 9.04 9.04 9.04 4.5K
14:12 9.03 9.03 9.03 9.03 5.9K
14:13 9.04 9.04 9.03 9.03 1.4K
14:14 9.03 9.03 9.03 9.03 2.8K
14:15 9.03 9.03 9.03 9.03 0.8K
14:16 9.03 9.03 9.03 9.03 7.4K
14:17 9.04 9.04 9.04 9.04 0.7K
14:18 9.03 9.04 9.03 9.04 0.8K
14:19 9.04 9.04 9.04 9.04 0.3K
14:20 9.04 9.04 9.04 9.04 2.8K
14:21 9.04 9.04 9.03 9.03 1.0K
14:22 9.03 9.03 9.03 9.03 0.2K
14:23 9.04 9.04 9.04 9.04 0.4K
14:24 9.03 9.04 9.03 9.04 1.2K
14:26 9.04 9.04 9.03 9.04 1.8K
14:27 9.04 9.04 9.04 9.04 0.6K
14:28 9.04 9.05 9.04 9.05 10.1K
14:29 9.05 9.05 9.05 9.05 5.2K
14:30 9.05 9.05 9.05 9.05 0.3K
14:31 9.05 9.05 9.05 9.05 4.8K
14:33 9.05 9.05 9.05 9.05 4.6K
14:34 9.05 9.05 9.05 9.05 2.6K
14:35 9.05 9.05 9.05 9.05 0.1K
14:36 9.05 9.05 9.05 9.05 0.7K
14:37 9.05 9.05 9.05 9.05 0.8K
14:38 9.05 9.05 9.05 9.05 0.9K
14:39 9.03 9.03 9.03 9.03 2.7K
14:40 9.04 9.04 9.04 9.04 0.6K
14:41 9.04 9.04 9.04 9.04 5.8K
14:42 9.05 9.05 9.05 9.05 0.1K
14:43 9.06 9.06 9.06 9.06 4.0K
14:44 9.06 9.06 9.05 9.06 4.0K
14:46 9.06 9.06 9.06 9.06 0.7K
14:47 9.06 9.06 9.06 9.06 1.7K
14:48 9.06 9.06 9.06 9.06 0.1K
14:49 9.06 9.06 9.06 9.06 2.4K
14:50 9.06 9.06 9.06 9.06 1.4K
14:52 9.06 9.06 9.06 9.06 0.6K
14:53 9.06 9.06 9.06 9.06 3.7K
14:54 9.06 9.06 9.06 9.06 0.2K
14:55 9.06 9.06 9.06 9.06 0.7K
14:57 9.06 9.06 9.06 9.06 2.1K
14:59 9.06 9.06 9.06 9.06 0.8K
15:00 9.06 9.06 9.05 9.05 4.3K
15:01 9.05 9.07 9.05 9.07 17.5K
15:02 9.07 9.07 9.06 9.06 0.8K
15:03 9.06 9.07 9.06 9.07 4.4K
15:04 9.06 9.07 9.06 9.07 1.1K
15:05 9.06 9.06 9.06 9.06 2.8K
15:06 9.05 9.06 9.05 9.06 0.5K
15:07 9.06 9.06 9.06 9.06 1.2K
15:08 9.07 9.07 9.07 9.07 7.6K
15:09 9.08 9.08 9.08 9.08 6.0K
15:10 9.08 9.08 9.08 9.08 0.9K
15:11 9.08 9.08 9.08 9.08 0.3K
15:12 9.08 9.08 9.08 9.08 2.2K
15:13 9.06 9.07 9.06 9.07 2.3K
15:14 9.08 9.08 9.08 9.08 8.2K
15:15 9.08 9.08 9.06 9.06 1.4K
15:16 9.07 9.07 9.07 9.07 0.5K
15:17 9.07 9.07 9.06 9.06 0.8K
15:18 9.06 9.06 9.06 9.06 2.0K
15:19 9.07 9.07 9.06 9.06 1.9K
15:20 9.06 9.06 9.05 9.05 6.9K
15:21 9.04 9.05 9.04 9.05 1.9K
15:22 9.05 9.05 9.04 9.04 4.7K
15:23 9.04 9.04 9.03 9.03 2.2K
15:24 9.04 9.04 9.04 9.04 2.4K
15:25 9.03 9.04 9.03 9.04 3.6K
15:26 9.03 9.04 9.02 9.04 11.7K
15:27 9.03 9.04 9.03 9.03 8.3K
15:28 9.00 9.00 8.99 9.00 46.6K
15:29 9.00 9.00 8.98 8.99 14.4K
15:30 8.99 8.99 8.99 8.99 3.9K
15:31 8.99 8.99 8.99 8.99 2.7K
15:32 8.99 8.99 8.98 8.99 2.4K
15:33 8.99 8.99 8.99 8.99 1.6K
15:34 8.99 8.99 8.99 8.99 2.9K
15:35 8.99 8.99 8.99 8.99 3.7K
15:36 8.99 8.99 8.99 8.99 0.7K
15:37 8.99 9.00 8.99 8.99 13.0K
15:38 8.99 8.99 8.99 8.99 0.6K
15:39 8.99 8.99 8.99 8.99 3.6K
15:40 8.99 8.99 8.99 8.99 4.5K
15:41 8.99 8.99 8.99 8.99 4.7K
15:42 8.99 8.99 8.98 8.98 8.4K
15:43 8.98 8.99 8.98 8.99 5.8K
15:44 8.99 8.99 8.99 8.99 0.6K
15:45 8.99 8.99 8.99 8.99 3.6K
15:46 8.99 8.99 8.99 8.99 2.4K
15:47 8.99 8.99 8.99 8.99 3.2K
15:48 8.99 8.99 8.99 8.99 4.8K
15:49 8.99 8.99 8.98 8.98 12.5K
15:50 8.98 8.99 8.98 8.99 16.8K
15:51 8.99 8.99 8.99 8.99 7.5K
15:52 8.99 9.01 8.99 9.01 18.4K
15:53 9.02 9.03 9.02 9.03 6.5K
15:54 9.03 9.03 9.03 9.03 6.3K
15:55 9.03 9.03 9.02 9.02 10.6K
15:56 9.02 9.02 9.02 9.02 9.7K
15:57 9.02 9.02 9.00 9.01 16.8K
15:58 9.00 9.01 9.00 9.01 38.2K
15:59 9.00 9.01 8.99 9.01 143.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available