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 9.10 9.14 9.09 9.12 62.0K
09:31 9.05 9.06 9.05 9.06 2.1K
09:32 9.06 9.07 9.06 9.07 5.2K
09:33 9.07 9.07 9.04 9.05 3.1K
09:34 9.04 9.05 9.02 9.03 6.1K
09:35 9.03 9.03 9.03 9.03 1.2K
09:36 9.02 9.03 9.00 9.00 1.6K
09:37 9.00 9.01 8.98 8.98 17.9K
09:38 8.99 9.01 8.99 9.01 10.9K
09:39 9.00 9.00 9.00 9.00 0.9K
09:40 8.99 9.00 8.99 8.99 11.3K
09:41 8.97 8.99 8.97 8.99 5.0K
09:42 8.99 9.00 8.97 8.99 3.7K
09:43 8.97 8.97 8.95 8.95 1.3K
09:44 8.96 8.97 8.95 8.96 1.0K
09:45 8.96 8.97 8.95 8.95 1.1K
09:46 8.97 8.97 8.96 8.96 5.7K
09:47 8.95 8.96 8.95 8.95 2.2K
09:48 8.95 8.97 8.95 8.97 11.9K
09:49 8.97 8.97 8.97 8.97 0.5K
09:50 8.97 8.97 8.96 8.96 6.3K
09:51 8.95 8.95 8.95 8.95 1.5K
09:52 8.94 8.94 8.94 8.94 0.4K
09:53 8.95 8.95 8.93 8.93 3.4K
09:54 8.95 8.95 8.94 8.94 2.9K
09:55 8.95 8.95 8.95 8.95 2.9K
09:56 8.94 8.98 8.94 8.98 2.7K
09:57 8.97 8.98 8.97 8.98 4.0K
09:58 8.98 8.98 8.96 8.96 3.0K
09:59 8.96 8.96 8.96 8.96 6.5K
10:00 8.96 8.96 8.96 8.96 2.9K
10:01 8.96 8.96 8.96 8.96 0.3K
10:02 8.96 8.96 8.95 8.95 2.8K
10:03 8.93 8.94 8.93 8.93 0.6K
10:04 8.93 8.93 8.93 8.93 0.8K
10:05 8.95 8.95 8.93 8.93 0.7K
10:06 8.95 8.95 8.95 8.95 0.4K
10:07 8.95 8.95 8.93 8.93 0.7K
10:08 8.94 8.94 8.94 8.94 0.8K
10:09 8.95 8.95 8.93 8.93 4.7K
10:10 8.93 8.93 8.91 8.91 2.4K
10:11 8.92 8.94 8.92 8.94 11.5K
10:12 8.94 8.94 8.94 8.94 0.5K
10:13 8.94 8.94 8.94 8.94 0.3K
10:14 8.94 8.94 8.94 8.94 2.0K
10:15 8.93 8.94 8.93 8.93 3.7K
10:16 8.93 8.93 8.91 8.91 2.8K
10:17 8.90 8.92 8.90 8.90 9.9K
10:18 8.90 8.92 8.90 8.92 0.9K
10:19 8.92 8.95 8.92 8.94 9.8K
10:20 8.94 8.94 8.94 8.94 2.3K
10:21 8.93 8.94 8.93 8.94 0.4K
10:22 8.95 8.95 8.94 8.94 1.6K
10:23 8.93 8.94 8.93 8.93 3.2K
10:24 8.91 8.91 8.91 8.91 0.6K
10:25 8.91 8.91 8.91 8.91 0.9K
10:27 8.94 8.94 8.91 8.91 0.9K
10:28 8.92 8.92 8.90 8.91 1.7K
10:29 8.91 8.91 8.90 8.91 3.7K
10:30 8.90 8.92 8.90 8.91 2.5K
10:32 8.90 8.91 8.90 8.91 6.4K
10:33 8.91 8.91 8.90 8.90 19.7K
10:34 8.90 8.90 8.90 8.90 0.9K
10:35 8.89 8.89 8.89 8.89 1.6K
10:36 8.88 8.89 8.87 8.89 5.6K
10:37 8.88 8.88 8.88 8.88 0.9K
10:38 8.88 8.88 8.88 8.88 2.9K
10:39 8.87 8.87 8.86 8.86 2.8K
10:40 8.86 8.87 8.86 8.87 2.7K
10:41 8.87 8.87 8.86 8.86 1.6K
10:42 8.87 8.87 8.86 8.86 2.3K
10:43 8.86 8.87 8.86 8.87 2.9K
10:44 8.86 8.87 8.86 8.86 4.9K
10:45 8.86 8.88 8.85 8.88 7.9K
10:46 8.88 8.88 8.88 8.88 0.8K
10:47 8.89 8.89 8.87 8.87 3.7K
10:48 8.87 8.87 8.87 8.87 7.8K
10:49 8.87 8.87 8.87 8.87 0.2K
10:50 8.88 8.88 8.87 8.88 1.6K
10:51 8.88 8.88 8.87 8.87 1.3K
10:52 8.87 8.88 8.86 8.86 3.9K
10:53 8.86 8.87 8.85 8.85 6.0K
10:54 8.85 8.87 8.85 8.87 3.4K
10:55 8.87 8.89 8.87 8.88 7.5K
10:56 8.88 8.88 8.86 8.86 5.4K
10:57 8.86 8.87 8.86 8.87 1.0K
10:58 8.86 8.86 8.86 8.86 1.4K
10:59 8.86 8.86 8.86 8.86 1.5K
11:01 8.85 8.85 8.85 8.85 0.8K
11:02 8.85 8.85 8.84 8.84 12.1K
11:03 8.83 8.83 8.82 8.83 10.2K
11:04 8.83 8.83 8.83 8.83 1.4K
11:05 8.83 8.84 8.83 8.83 2.2K
11:06 8.83 8.83 8.81 8.82 5.3K
11:07 8.81 8.81 8.81 8.81 0.5K
11:08 8.81 8.81 8.81 8.81 1.0K
11:09 8.81 8.82 8.81 8.82 6.4K
11:10 8.81 8.83 8.81 8.82 1.3K
11:11 8.82 8.82 8.82 8.82 2.1K
11:12 8.82 8.82 8.81 8.81 2.6K
11:13 8.82 8.82 8.82 8.82 1.4K
11:14 8.82 8.82 8.81 8.82 4.1K
11:15 8.82 8.83 8.82 8.83 2.3K
11:16 8.82 8.82 8.82 8.82 0.8K
11:17 8.83 8.83 8.82 8.83 1.7K
11:18 8.83 8.83 8.82 8.82 3.6K
11:19 8.82 8.83 8.82 8.83 2.6K
11:20 8.81 8.81 8.81 8.81 0.2K
11:21 8.82 8.82 8.82 8.82 1.9K
11:22 8.81 8.83 8.81 8.82 1.7K
11:23 8.82 8.83 8.82 8.83 7.4K
11:24 8.82 8.83 8.82 8.82 1.8K
11:25 8.83 8.83 8.81 8.81 6.9K
11:26 8.82 8.83 8.82 8.82 1.2K
11:27 8.82 8.83 8.82 8.83 6.4K
11:28 8.84 8.84 8.82 8.82 7.3K
11:29 8.83 8.83 8.83 8.83 0.2K
11:30 8.82 8.82 8.82 8.82 0.3K
11:31 8.82 8.83 8.82 8.83 1.4K
11:32 8.84 8.84 8.84 8.84 3.8K
11:33 8.84 8.84 8.84 8.84 5.9K
11:34 8.84 8.84 8.84 8.84 3.1K
11:35 8.84 8.85 8.82 8.82 5.7K
11:36 8.82 8.82 8.82 8.82 3.8K
11:37 8.82 8.82 8.82 8.82 2.1K
11:38 8.83 8.83 8.81 8.82 2.2K
11:39 8.81 8.82 8.81 8.82 2.9K
11:40 8.82 8.82 8.82 8.82 8.3K
11:41 8.81 8.82 8.81 8.82 0.5K
11:42 8.82 8.82 8.81 8.81 2.7K
11:43 8.82 8.82 8.80 8.81 10.9K
11:44 8.81 8.81 8.79 8.79 24.5K
11:45 8.78 8.78 8.76 8.76 7.4K
11:46 8.78 8.78 8.77 8.77 0.6K
11:47 8.77 8.77 8.76 8.77 5.1K
11:48 8.76 8.76 8.76 8.76 0.3K
11:49 8.76 8.77 8.76 8.76 4.6K
11:50 8.76 8.77 8.76 8.76 5.8K
11:51 8.75 8.75 8.75 8.75 2.4K
11:52 8.76 8.76 8.75 8.76 4.3K
11:53 8.76 8.76 8.75 8.76 6.7K
11:54 8.75 8.75 8.75 8.75 1.7K
11:55 8.75 8.76 8.75 8.75 3.2K
11:56 8.75 8.77 8.75 8.76 4.4K
11:57 8.77 8.77 8.76 8.76 2.5K
11:58 8.77 8.77 8.76 8.76 7.9K
11:59 8.76 8.78 8.76 8.78 23.8K
12:00 8.78 8.79 8.78 8.79 6.4K
12:01 8.80 8.80 8.79 8.79 1.5K
12:02 8.79 8.80 8.79 8.79 10.4K
12:03 8.79 8.79 8.79 8.79 0.8K
12:04 8.79 8.79 8.76 8.76 3.9K
12:05 8.75 8.77 8.75 8.78 15.0K
12:06 8.75 8.77 8.75 8.75 1.9K
12:07 8.77 8.77 8.75 8.75 4.1K
12:08 8.77 8.80 8.77 8.80 26.4K
12:09 8.80 8.81 8.80 8.81 1.4K
12:10 8.80 8.80 8.79 8.80 4.3K
12:11 8.80 8.80 8.78 8.78 3.8K
12:12 8.79 8.80 8.79 8.79 9.4K
12:13 8.81 8.81 8.81 8.81 2.1K
12:14 8.81 8.81 8.80 8.80 6.3K
12:15 8.80 8.80 8.79 8.79 4.2K
12:16 8.80 8.80 8.79 8.79 3.2K
12:17 8.80 8.80 8.79 8.79 2.6K
12:18 8.79 8.80 8.79 8.80 8.8K
12:19 8.80 8.80 8.80 8.80 1.2K
12:20 8.80 8.80 8.80 8.80 2.5K
12:21 8.80 8.80 8.80 8.80 4.5K
12:22 8.80 8.80 8.80 8.80 2.1K
12:23 8.80 8.81 8.80 8.81 12.0K
12:24 8.81 8.81 8.80 8.80 3.5K
12:25 8.81 8.81 8.80 8.80 3.7K
12:26 8.80 8.80 8.79 8.80 5.1K
12:27 8.80 8.80 8.79 8.80 3.5K
12:28 8.80 8.81 8.80 8.81 5.5K
12:29 8.81 8.81 8.79 8.80 4.8K
12:30 8.80 8.80 8.80 8.80 2.9K
12:31 8.80 8.81 8.80 8.81 8.1K
12:32 8.80 8.80 8.80 8.80 2.9K
12:33 8.80 8.81 8.80 8.80 6.7K
12:34 8.80 8.80 8.80 8.80 4.1K
12:35 8.80 8.81 8.80 8.81 2.3K
12:36 8.80 8.81 8.80 8.81 2.6K
12:37 8.81 8.82 8.81 8.82 5.2K
12:38 8.82 8.82 8.81 8.81 2.6K
12:39 8.81 8.81 8.79 8.79 4.6K
12:40 8.79 8.80 8.79 8.79 2.0K
12:41 8.79 8.80 8.79 8.79 4.0K
12:42 8.79 8.79 8.79 8.79 1.6K
12:43 8.79 8.79 8.79 8.79 2.5K
12:44 8.79 8.79 8.78 8.78 6.1K
12:45 8.78 8.78 8.77 8.77 5.5K
12:46 8.77 8.78 8.77 8.78 5.2K
12:47 8.78 8.81 8.77 8.81 16.1K
12:48 8.82 8.82 8.82 8.82 1.4K
12:49 8.82 8.82 8.80 8.80 6.6K
12:51 8.80 8.80 8.79 8.79 2.2K
12:52 8.80 8.80 8.80 8.80 3.5K
12:53 8.80 8.80 8.79 8.80 1.8K
12:54 8.80 8.80 8.79 8.80 2.3K
12:55 8.80 8.80 8.80 8.80 1.6K
12:56 8.80 8.80 8.80 8.80 2.3K
12:57 8.79 8.79 8.78 8.78 2.5K
12:58 8.78 8.78 8.78 8.78 1.2K
12:59 8.78 8.79 8.78 8.78 3.0K
13:00 8.79 8.79 8.78 8.79 2.6K
13:01 8.78 8.80 8.78 8.79 2.1K
13:02 8.79 8.79 8.79 8.79 2.7K
13:03 8.79 8.80 8.79 8.80 6.5K
13:04 8.80 8.80 8.79 8.80 4.2K
13:05 8.79 8.79 8.79 8.79 1.6K
13:06 8.79 8.80 8.79 8.80 6.4K
13:07 8.80 8.80 8.80 8.80 1.7K
13:08 8.80 8.80 8.79 8.80 2.0K
13:09 8.80 8.80 8.80 8.80 1.8K
13:10 8.80 8.80 8.80 8.80 4.2K
13:11 8.80 8.80 8.80 8.80 4.4K
13:13 8.80 8.80 8.80 8.80 1.9K
13:14 8.80 8.80 8.80 8.80 2.7K
13:15 8.80 8.84 8.80 8.83 15.3K
13:16 8.83 8.83 8.83 8.83 1.3K
13:18 8.83 8.84 8.83 8.84 7.6K
13:19 8.84 8.84 8.84 8.84 2.4K
13:20 8.84 8.84 8.84 8.84 3.2K
13:21 8.84 8.84 8.83 8.83 0.9K
13:22 8.84 8.84 8.84 8.84 1.8K
13:23 8.84 8.84 8.82 8.82 5.2K
13:24 8.81 8.81 8.81 8.81 2.4K
13:25 8.80 8.81 8.80 8.80 3.8K
13:26 8.80 8.80 8.80 8.80 2.6K
13:27 8.80 8.80 8.80 8.80 0.9K
13:28 8.80 8.82 8.80 8.82 7.7K
13:29 8.83 8.83 8.83 8.83 1.2K
13:30 8.83 8.83 8.83 8.83 1.7K
13:31 8.83 8.83 8.82 8.82 2.7K
13:32 8.83 8.83 8.82 8.82 2.1K
13:33 8.83 8.83 8.83 8.83 2.1K
13:34 8.83 8.83 8.83 8.83 3.7K
13:35 8.83 8.83 8.83 8.83 1.4K
13:36 8.83 8.83 8.82 8.82 3.4K
13:37 8.83 8.83 8.82 8.82 1.6K
13:38 8.83 8.83 8.82 8.83 7.6K
13:39 8.84 8.84 8.84 8.84 1.7K
13:40 8.84 8.84 8.84 8.84 1.5K
13:41 8.84 8.84 8.84 8.84 1.7K
13:42 8.84 8.85 8.84 8.85 7.8K
13:43 8.85 8.85 8.85 8.85 2.5K
13:44 8.85 8.85 8.85 8.85 2.3K
13:45 8.85 8.85 8.85 8.85 2.5K
13:46 8.85 8.85 8.84 8.85 2.4K
13:47 8.84 8.85 8.84 8.85 2.5K
13:48 8.85 8.85 8.84 8.85 2.6K
13:49 8.84 8.85 8.84 8.84 16.8K
13:50 8.85 8.85 8.85 8.85 7.2K
13:51 8.85 8.85 8.85 8.85 0.7K
13:52 8.85 8.85 8.83 8.83 10.4K
13:53 8.83 8.84 8.83 8.84 2.8K
13:54 8.84 8.84 8.84 8.84 1.1K
13:55 8.84 8.84 8.83 8.83 2.9K
13:56 8.84 8.84 8.84 8.84 2.4K
13:57 8.84 8.84 8.84 8.84 0.3K
13:58 8.84 8.84 8.84 8.84 3.7K
13:59 8.84 8.84 8.84 8.84 4.0K
14:00 8.84 8.84 8.84 8.84 3.3K
14:02 8.84 8.84 8.84 8.84 0.7K
14:03 8.84 8.84 8.83 8.83 5.7K
14:04 8.84 8.84 8.83 8.83 2.9K
14:05 8.83 8.84 8.83 8.83 4.5K
14:06 8.83 8.83 8.83 8.83 5.3K
14:07 8.82 8.83 8.82 8.82 3.9K
14:08 8.83 8.83 8.82 8.83 2.6K
14:09 8.83 8.83 8.82 8.83 1.7K
14:10 8.83 8.83 8.82 8.82 2.4K
14:11 8.82 8.83 8.82 8.83 1.5K
14:12 8.82 8.83 8.82 8.83 3.5K
14:13 8.82 8.83 8.82 8.82 3.7K
14:14 8.82 8.83 8.82 8.82 2.9K
14:15 8.83 8.83 8.82 8.83 6.7K
14:16 8.83 8.83 8.82 8.82 5.9K
14:17 8.83 8.83 8.82 8.82 0.6K
14:18 8.83 8.83 8.82 8.82 2.2K
14:19 8.82 8.83 8.82 8.82 3.6K
14:20 8.83 8.83 8.82 8.83 3.2K
14:21 8.82 8.83 8.82 8.83 2.0K
14:22 8.82 8.83 8.82 8.83 5.9K
14:23 8.82 8.83 8.82 8.82 2.9K
14:24 8.82 8.82 8.82 8.82 2.5K
14:25 8.83 8.83 8.82 8.82 2.2K
14:26 8.83 8.84 8.83 8.84 8.6K
14:27 8.83 8.83 8.83 8.83 1.4K
14:28 8.83 8.83 8.83 8.83 3.9K
14:29 8.82 8.83 8.82 8.82 3.0K
14:30 8.82 8.83 8.82 8.83 5.7K
14:31 8.83 8.83 8.82 8.82 3.5K
14:32 8.83 8.83 8.82 8.82 4.8K
14:33 8.82 8.83 8.82 8.82 2.9K
14:34 8.83 8.83 8.82 8.83 1.5K
14:35 8.82 8.83 8.82 8.82 4.0K
14:36 8.82 8.83 8.81 8.81 14.1K
14:37 8.81 8.81 8.80 8.81 3.7K
14:38 8.80 8.80 8.80 8.80 0.2K
14:39 8.80 8.81 8.80 8.81 5.5K
14:40 8.80 8.81 8.80 8.81 4.0K
14:41 8.80 8.80 8.80 8.80 2.7K
14:42 8.81 8.81 8.80 8.81 3.9K
14:43 8.80 8.81 8.80 8.81 2.0K
14:44 8.81 8.81 8.80 8.81 13.1K
14:45 8.80 8.81 8.80 8.81 7.2K
14:46 8.81 8.81 8.80 8.80 2.2K
14:47 8.81 8.81 8.81 8.81 2.1K
14:48 8.81 8.81 8.80 8.80 2.6K
14:49 8.80 8.81 8.80 8.81 1.6K
14:50 8.80 8.80 8.80 8.80 19.1K
14:51 8.80 8.81 8.80 8.81 3.0K
14:52 8.81 8.81 8.80 8.80 2.1K
14:53 8.80 8.81 8.80 8.81 13.0K
14:54 8.82 8.82 8.82 8.82 3.6K
14:57 8.82 8.82 8.82 8.82 2.8K
14:58 8.81 8.82 8.81 8.82 2.2K
14:59 8.81 8.82 8.81 8.81 5.3K
15:00 8.82 8.83 8.81 8.83 13.3K
15:01 8.83 8.83 8.80 8.80 24.4K
15:02 8.81 8.82 8.81 8.82 11.3K
15:03 8.82 8.82 8.81 8.81 6.2K
15:04 8.81 8.82 8.81 8.82 3.4K
15:05 8.81 8.82 8.81 8.81 2.6K
15:06 8.81 8.82 8.81 8.82 1.7K
15:07 8.81 8.81 8.80 8.80 9.4K
15:08 8.81 8.81 8.80 8.80 5.2K
15:09 8.80 8.81 8.80 8.80 5.8K
15:10 8.80 8.80 8.79 8.80 3.2K
15:11 8.80 8.80 8.79 8.80 11.7K
15:12 8.80 8.80 8.80 8.80 3.9K
15:13 8.80 8.80 8.80 8.80 1.1K
15:14 8.80 8.80 8.79 8.79 2.5K
15:15 8.79 8.80 8.79 8.79 4.5K
15:16 8.79 8.79 8.79 8.79 2.0K
15:17 8.78 8.79 8.78 8.78 2.2K
15:18 8.78 8.79 8.78 8.79 3.2K
15:19 8.78 8.79 8.78 8.78 3.8K
15:20 8.78 8.79 8.78 8.78 2.4K
15:21 8.78 8.80 8.78 8.80 15.5K
15:22 8.79 8.80 8.79 8.80 2.7K
15:23 8.79 8.80 8.79 8.79 7.9K
15:24 8.80 8.80 8.79 8.80 4.2K
15:25 8.82 8.82 8.81 8.82 20.8K
15:26 8.81 8.81 8.81 8.81 57.4K
15:27 8.79 8.79 8.79 8.79 0.4K
15:28 8.78 8.79 8.78 8.78 3.9K
15:29 8.79 8.80 8.79 8.80 5.3K
15:30 8.80 8.80 8.79 8.80 5.5K
15:31 8.79 8.80 8.79 8.79 3.8K
15:32 8.79 8.80 8.79 8.80 4.1K
15:33 8.80 8.80 8.79 8.79 6.6K
15:34 8.81 8.81 8.80 8.80 20.0K
15:35 8.81 8.81 8.80 8.80 5.0K
15:36 8.81 8.81 8.80 8.80 3.7K
15:37 8.80 8.81 8.80 8.81 7.2K
15:38 8.81 8.82 8.81 8.82 10.5K
15:39 8.82 8.82 8.81 8.81 2.9K
15:40 8.82 8.82 8.81 8.82 3.1K
15:41 8.82 8.82 8.82 8.82 8.2K
15:42 8.83 8.83 8.82 8.82 13.7K
15:43 8.82 8.82 8.81 8.82 4.7K
15:44 8.82 8.82 8.81 8.82 6.1K
15:45 8.82 8.82 8.81 8.81 7.4K
15:46 8.82 8.84 8.82 8.84 24.4K
15:47 8.83 8.83 8.81 8.81 23.8K
15:48 8.82 8.83 8.82 8.82 9.2K
15:49 8.82 8.83 8.82 8.83 8.4K
15:50 8.82 8.85 8.82 8.85 38.6K
15:51 8.85 8.89 8.85 8.88 35.1K
15:52 8.88 8.88 8.86 8.86 24.9K
15:53 8.86 8.86 8.84 8.85 15.5K
15:54 8.85 8.85 8.84 8.84 23.6K
15:55 8.84 8.84 8.82 8.82 30.1K
15:56 8.82 8.83 8.81 8.82 32.5K
15:57 8.82 8.82 8.81 8.81 39.8K
15:58 8.82 8.82 8.81 8.82 57.0K
15:59 8.82 8.82 8.79 8.79 1,623.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available