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 8.49 8.73 8.49 8.73 141.3K
09:31 8.76 8.79 8.65 8.65 24.1K
09:32 8.71 8.74 8.69 8.74 12.3K
09:33 8.70 8.70 8.63 8.67 11.1K
09:34 8.69 8.71 8.65 8.69 18.5K
09:35 8.71 8.79 8.69 8.76 26.6K
09:36 8.78 8.78 8.76 8.76 6.2K
09:37 8.74 8.80 8.74 8.78 36.7K
09:38 8.78 8.78 8.76 8.77 7.1K
09:39 8.77 8.77 8.68 8.70 20.8K
09:40 8.70 8.72 8.70 8.72 13.8K
09:41 8.72 8.77 8.72 8.77 8.3K
09:42 8.75 8.75 8.71 8.73 10.5K
09:43 8.73 8.74 8.71 8.71 7.8K
09:44 8.71 8.75 8.71 8.72 10.0K
09:45 8.72 8.72 8.72 8.72 2.5K
09:46 8.71 8.71 8.69 8.71 13.9K
09:47 8.71 8.71 8.71 8.71 2.3K
09:48 8.71 8.74 8.70 8.74 13.4K
09:49 8.74 8.78 8.74 8.77 4.5K
09:50 8.77 8.78 8.77 8.78 7.8K
09:51 8.78 8.78 8.78 8.78 0.7K
09:52 8.79 8.86 8.78 8.84 16.8K
09:53 8.84 8.86 8.83 8.85 8.1K
09:54 8.84 8.85 8.83 8.85 6.5K
09:55 8.85 8.85 8.85 8.85 2.8K
09:56 8.85 8.87 8.85 8.86 5.3K
09:57 8.85 8.85 8.85 8.85 3.8K
09:58 8.85 8.85 8.83 8.85 1.2K
09:59 8.85 8.87 8.84 8.85 3.5K
10:00 8.85 8.85 8.83 8.83 4.9K
10:01 8.84 8.84 8.84 8.84 3.7K
10:02 8.84 8.86 8.84 8.84 6.4K
10:03 8.84 8.90 8.84 8.90 54.5K
10:04 8.92 8.93 8.90 8.90 6.3K
10:05 8.91 8.91 8.89 8.89 20.9K
10:06 8.85 8.85 8.85 8.85 9.6K
10:07 8.85 8.87 8.85 8.87 2.7K
10:08 8.87 8.87 8.85 8.86 8.1K
10:09 8.86 8.95 8.86 8.93 22.9K
10:10 8.95 8.95 8.93 8.94 6.6K
10:11 8.93 8.96 8.93 8.96 6.1K
10:12 8.96 8.96 8.95 8.95 4.7K
10:13 8.95 8.95 8.93 8.93 1.6K
10:14 8.92 8.93 8.92 8.93 5.9K
10:15 8.92 8.92 8.91 8.91 3.8K
10:16 8.92 8.92 8.92 8.92 1.8K
10:17 8.95 8.95 8.94 8.95 2.3K
10:18 8.95 8.95 8.94 8.94 7.1K
10:19 8.92 8.93 8.92 8.93 3.8K
10:20 8.93 8.93 8.91 8.91 4.0K
10:21 8.91 8.91 8.91 8.91 0.9K
10:22 8.92 8.92 8.88 8.88 30.3K
10:23 8.89 8.89 8.88 8.88 1.7K
10:24 8.88 8.89 8.88 8.89 1.6K
10:25 8.89 8.91 8.88 8.88 11.8K
10:26 8.88 8.88 8.87 8.87 2.4K
10:27 8.87 8.87 8.87 8.87 4.3K
10:28 8.87 8.87 8.87 8.87 1.4K
10:29 8.89 8.92 8.88 8.92 13.1K
10:30 8.91 8.91 8.91 8.91 0.5K
10:31 8.91 8.91 8.87 8.87 4.5K
10:32 8.85 8.87 8.84 8.87 10.5K
10:33 8.88 8.89 8.88 8.89 3.1K
10:34 8.88 8.88 8.88 8.88 2.0K
10:35 8.88 8.88 8.88 8.88 0.5K
10:36 8.88 8.88 8.88 8.88 5.1K
10:37 8.88 8.88 8.88 8.88 0.7K
10:39 8.88 8.93 8.88 8.93 14.5K
10:40 8.93 8.94 8.93 8.94 0.8K
10:41 8.94 8.98 8.94 8.97 29.1K
10:42 8.98 8.99 8.98 8.99 2.3K
10:43 8.99 8.99 8.98 8.98 1.4K
10:44 8.98 8.98 8.97 8.97 1.3K
10:45 8.94 8.94 8.88 8.89 31.0K
10:46 8.90 8.90 8.90 8.90 0.4K
10:49 8.90 8.90 8.90 8.90 13.2K
10:50 8.90 8.90 8.90 8.90 2.1K
10:51 8.91 8.91 8.91 8.91 0.2K
10:52 8.91 8.91 8.91 8.91 5.2K
10:54 8.93 8.93 8.93 8.93 2.7K
10:55 8.93 8.93 8.93 8.93 3.0K
10:57 8.93 8.94 8.93 8.94 6.7K
10:58 8.93 8.93 8.90 8.90 14.4K
10:59 8.91 8.91 8.90 8.90 0.7K
11:00 8.91 8.91 8.91 8.91 1.3K
11:01 8.91 8.93 8.90 8.93 9.3K
11:02 8.93 8.94 8.93 8.94 2.9K
11:03 8.94 8.94 8.94 8.94 0.6K
11:04 8.94 8.94 8.94 8.94 3.3K
11:05 8.94 8.94 8.94 8.94 0.2K
11:06 8.95 8.95 8.93 8.93 1.8K
11:08 8.95 8.97 8.95 8.97 7.4K
11:09 8.99 8.99 8.97 8.98 4.1K
11:10 8.98 8.98 8.97 8.97 5.2K
11:11 8.96 8.96 8.96 8.96 2.3K
11:12 8.98 8.99 8.98 8.99 2.7K
11:13 8.99 9.00 8.99 9.00 2.6K
11:14 9.03 9.05 9.03 9.05 14.6K
11:15 9.05 9.05 9.03 9.03 5.3K
11:16 9.03 9.03 9.03 9.03 1.1K
11:17 9.04 9.05 9.04 9.05 1.9K
11:18 9.07 9.07 9.02 9.04 16.5K
11:19 9.04 9.04 9.04 9.04 0.9K
11:20 9.04 9.04 9.04 9.04 1.3K
11:22 9.05 9.05 9.05 9.05 7.1K
11:24 9.06 9.06 9.05 9.05 8.4K
11:25 9.05 9.05 9.04 9.04 1.5K
11:26 9.04 9.05 9.04 9.05 3.3K
11:28 9.04 9.04 9.03 9.04 5.4K
11:29 9.04 9.04 9.04 9.04 0.5K
11:30 9.03 9.03 9.01 9.03 7.4K
11:31 9.03 9.03 9.02 9.02 1.6K
11:32 9.03 9.03 9.03 9.03 0.5K
11:33 9.04 9.04 9.02 9.02 9.1K
11:34 9.02 9.02 9.02 9.02 2.5K
11:35 9.01 9.01 9.01 9.01 2.0K
11:36 9.01 9.02 9.01 9.02 1.2K
11:37 9.00 9.00 9.00 9.00 0.5K
11:38 9.02 9.02 9.01 9.01 5.6K
11:39 9.02 9.02 9.02 9.02 0.4K
11:41 9.02 9.02 9.02 9.02 7.8K
11:42 9.01 9.02 9.01 9.02 1.6K
11:43 9.01 9.01 9.01 9.01 7.2K
11:46 9.01 9.01 8.98 8.98 5.0K
11:47 9.00 9.02 9.00 9.02 6.4K
11:48 9.02 9.02 9.00 9.00 3.1K
11:50 9.00 9.00 9.00 9.00 0.5K
11:51 9.01 9.01 9.01 9.01 3.9K
11:53 9.00 9.02 9.00 9.02 11.9K
11:54 9.02 9.03 9.02 9.03 3.2K
11:55 9.03 9.03 9.03 9.03 1.7K
11:56 9.02 9.02 9.02 9.02 1.1K
11:57 9.03 9.03 9.02 9.02 0.5K
11:58 9.02 9.02 9.02 9.02 1.1K
11:59 9.01 9.02 9.01 9.02 0.4K
12:00 9.02 9.03 9.02 9.02 3.1K
12:01 9.03 9.03 8.98 9.00 75.0K
12:02 8.98 8.98 8.98 8.98 3.4K
12:03 8.98 8.99 8.98 8.99 2.6K
12:04 8.99 8.99 8.99 8.99 6.8K
12:09 8.99 9.03 8.98 9.03 17.3K
12:12 9.02 9.03 9.02 9.03 3.2K
12:14 9.04 9.04 9.04 9.04 4.4K
12:15 9.05 9.05 9.05 9.05 4.2K
12:16 9.05 9.05 9.01 9.02 163.1K
12:17 9.02 9.04 9.02 9.04 16.6K
12:18 9.04 9.04 9.04 9.04 1.7K
12:19 9.04 9.05 9.04 9.04 1.0K
12:20 9.03 9.03 9.03 9.03 9.3K
12:21 9.02 9.04 9.02 9.04 5.6K
12:22 9.04 9.04 9.04 9.04 1.6K
12:23 9.02 9.02 9.02 9.02 1.9K
12:24 9.02 9.02 9.02 9.02 1.1K
12:25 9.02 9.02 9.02 9.02 0.4K
12:26 9.01 9.01 9.01 9.01 1.3K
12:27 9.01 9.01 9.01 9.01 1.1K
12:28 9.02 9.02 9.01 9.01 4.3K
12:29 9.01 9.01 9.01 9.01 0.7K
12:30 9.02 9.03 9.02 9.03 2.9K
12:31 9.04 9.04 9.04 9.04 0.2K
12:32 9.04 9.04 9.04 9.04 4.5K
12:33 9.04 9.04 9.04 9.04 2.3K
12:34 9.04 9.04 9.03 9.03 4.4K
12:37 9.04 9.04 9.01 9.01 9.4K
12:38 9.02 9.03 9.02 9.03 2.4K
12:40 9.02 9.02 9.00 9.01 19.0K
12:41 9.02 9.02 9.00 9.00 1.1K
12:42 9.02 9.02 9.02 9.02 0.2K
12:43 9.02 9.03 9.02 9.03 11.5K
12:44 9.04 9.04 9.04 9.04 5.7K
12:46 9.04 9.04 9.04 9.04 0.4K
12:47 9.04 9.04 9.03 9.04 16.2K
12:48 9.04 9.04 9.04 9.04 5.7K
12:49 9.03 9.03 9.03 9.03 2.1K
12:50 9.04 9.04 9.04 9.04 2.8K
12:51 9.04 9.04 9.04 9.04 1.2K
12:52 9.04 9.04 9.04 9.04 2.2K
12:53 9.04 9.04 9.04 9.04 3.0K
12:54 9.03 9.03 9.03 9.03 0.7K
12:55 9.04 9.05 9.03 9.05 7.7K
12:56 9.05 9.05 9.05 9.05 0.6K
12:57 9.04 9.04 9.02 9.02 4.0K
12:58 9.01 9.01 9.00 9.00 0.7K
12:59 9.01 9.01 9.01 9.01 0.6K
13:00 9.01 9.01 9.01 9.01 4.6K
13:02 9.01 9.01 9.01 9.01 1.5K
13:03 9.02 9.02 9.01 9.01 1.2K
13:05 9.02 9.02 9.02 9.02 0.9K
13:06 9.02 9.02 9.02 9.02 0.6K
13:08 9.02 9.02 9.02 9.02 0.8K
13:09 9.02 9.02 9.02 9.02 0.1K
13:10 9.01 9.02 9.01 9.02 3.4K
13:12 9.02 9.02 9.01 9.01 2.0K
13:13 9.02 9.02 9.02 9.02 0.2K
13:14 9.02 9.02 9.02 9.02 1.1K
13:16 9.02 9.02 9.02 9.02 1.0K
13:19 9.02 9.02 9.02 9.02 0.1K
13:20 9.02 9.02 9.02 9.02 1.9K
13:21 9.03 9.05 9.03 9.04 8.0K
13:22 9.04 9.04 9.04 9.04 0.9K
13:23 9.04 9.04 9.03 9.03 2.1K
13:24 9.03 9.04 9.03 9.04 2.3K
13:25 9.03 9.05 9.03 9.04 2.6K
13:26 9.05 9.05 9.05 9.05 0.2K
13:28 9.04 9.04 9.03 9.04 4.0K
13:29 9.06 9.06 9.06 9.06 1.8K
13:30 9.06 9.06 9.06 9.06 1.7K
13:31 9.06 9.06 9.06 9.06 7.5K
13:32 9.06 9.06 9.06 9.06 1.5K
13:33 9.06 9.06 9.06 9.06 0.3K
13:34 9.07 9.07 9.06 9.06 4.5K
13:35 9.06 9.06 9.06 9.06 2.8K
13:36 9.07 9.07 9.07 9.07 2.6K
13:37 9.07 9.07 9.06 9.06 2.8K
13:38 9.06 9.06 9.06 9.06 2.9K
13:39 9.06 9.06 9.06 9.06 0.2K
13:40 9.06 9.06 9.06 9.06 0.2K
13:41 9.06 9.07 9.06 9.07 2.3K
13:42 9.07 9.07 9.07 9.07 0.8K
13:43 9.07 9.09 9.07 9.08 18.9K
13:44 9.12 9.12 9.10 9.10 24.3K
13:45 9.10 9.10 9.10 9.10 2.4K
13:46 9.11 9.11 9.11 9.11 1.1K
13:47 9.12 9.12 9.12 9.12 13.0K
13:49 9.12 9.12 9.11 9.11 2.2K
13:51 9.11 9.11 9.11 9.11 0.6K
13:52 9.10 9.10 9.09 9.09 1.3K
13:53 9.08 9.09 9.08 9.09 3.1K
13:54 9.09 9.09 9.09 9.09 0.4K
13:55 9.09 9.09 9.09 9.09 0.6K
13:56 9.09 9.09 9.08 9.09 3.0K
13:57 9.09 9.09 9.09 9.09 0.1K
13:58 9.09 9.09 9.09 9.09 0.6K
13:59 9.10 9.10 9.10 9.10 6.8K
14:00 9.11 9.11 9.11 9.11 2.6K
14:01 9.11 9.11 9.11 9.11 0.7K
14:02 9.11 9.11 9.10 9.10 9.6K
14:04 9.10 9.10 9.10 9.10 0.9K
14:07 9.10 9.10 9.10 9.10 1.2K
14:08 9.10 9.10 9.10 9.10 0.2K
14:10 9.09 9.09 9.09 9.09 3.0K
14:11 9.09 9.09 9.09 9.09 0.5K
14:12 9.08 9.08 9.08 9.08 2.6K
14:13 9.08 9.08 9.08 9.08 4.5K
14:14 9.08 9.08 9.08 9.08 0.1K
14:15 9.08 9.08 9.08 9.08 4.6K
14:18 9.09 9.09 9.09 9.09 0.4K
14:20 9.09 9.09 9.09 9.09 0.9K
14:21 9.09 9.09 9.09 9.09 0.4K
14:23 9.10 9.10 9.10 9.10 17.9K
14:24 9.10 9.10 9.09 9.09 26.0K
14:25 9.09 9.09 9.08 9.09 19.2K
14:26 9.08 9.08 9.08 9.08 1.0K
14:27 9.08 9.10 9.08 9.10 5.3K
14:28 9.09 9.10 9.09 9.10 4.6K
14:31 9.10 9.10 9.09 9.10 2.9K
14:33 9.10 9.10 9.08 9.08 7.7K
14:34 9.09 9.09 9.08 9.08 2.2K
14:35 9.09 9.11 9.09 9.11 6.6K
14:36 9.11 9.11 9.10 9.10 6.6K
14:37 9.10 9.10 9.10 9.10 0.7K
14:38 9.10 9.11 9.10 9.11 2.6K
14:39 9.11 9.11 9.10 9.10 4.6K
14:40 9.10 9.10 9.10 9.10 0.1K
14:41 9.10 9.10 9.10 9.10 1.3K
14:43 9.10 9.10 9.10 9.10 1.7K
14:44 9.10 9.10 9.10 9.10 1.1K
14:45 9.09 9.10 9.09 9.10 3.5K
14:46 9.10 9.11 9.10 9.11 9.0K
14:47 9.10 9.10 9.10 9.10 6.0K
14:48 9.10 9.10 9.10 9.10 0.2K
14:49 9.10 9.10 9.10 9.10 6.1K
14:50 9.09 9.10 9.09 9.10 1.7K
14:51 9.09 9.10 9.09 9.10 4.3K
14:52 9.10 9.10 9.10 9.10 12.8K
14:53 9.11 9.12 9.11 9.12 17.6K
14:54 9.11 9.12 9.11 9.12 2.8K
14:56 9.12 9.13 9.12 9.13 22.1K
14:57 9.14 9.14 9.14 9.14 0.7K
14:58 9.15 9.15 9.15 9.15 7.3K
14:59 9.15 9.16 9.15 9.15 13.4K
15:00 9.15 9.15 9.15 9.15 0.2K
15:01 9.15 9.15 9.15 9.15 0.4K
15:02 9.15 9.15 9.15 9.15 3.0K
15:03 9.16 9.16 9.16 9.16 8.1K
15:04 9.17 9.17 9.16 9.17 2.8K
15:05 9.17 9.17 9.17 9.17 2.6K
15:06 9.17 9.17 9.16 9.17 14.7K
15:08 9.16 9.16 9.16 9.16 0.9K
15:09 9.16 9.16 9.16 9.16 1.4K
15:10 9.16 9.16 9.15 9.15 17.4K
15:12 9.15 9.15 9.14 9.14 20.7K
15:13 9.14 9.14 9.14 9.14 1.0K
15:14 9.14 9.14 9.14 9.14 2.1K
15:15 9.14 9.14 9.14 9.14 2.6K
15:16 9.14 9.14 9.14 9.14 1.2K
15:17 9.14 9.14 9.14 9.14 1.4K
15:18 9.13 9.14 9.13 9.14 6.3K
15:19 9.14 9.14 9.13 9.14 4.5K
15:20 9.14 9.14 9.13 9.13 0.9K
15:21 9.14 9.14 9.14 9.14 0.5K
15:22 9.14 9.14 9.13 9.13 2.7K
15:23 9.13 9.13 9.13 9.13 1.0K
15:24 9.14 9.14 9.13 9.14 0.8K
15:25 9.14 9.14 9.13 9.13 2.0K
15:26 9.13 9.14 9.13 9.14 1.4K
15:27 9.13 9.14 9.12 9.12 37.6K
15:28 9.12 9.12 9.12 9.12 3.0K
15:29 9.12 9.12 9.12 9.12 0.4K
15:30 9.12 9.12 9.12 9.12 2.3K
15:31 9.12 9.13 9.12 9.13 13.6K
15:32 9.13 9.13 9.13 9.13 9.6K
15:33 9.13 9.13 9.13 9.13 11.5K
15:34 9.13 9.13 9.12 9.12 11.9K
15:35 9.12 9.12 9.12 9.12 1.9K
15:36 9.12 9.13 9.12 9.12 17.7K
15:37 9.12 9.12 9.12 9.12 0.7K
15:38 9.12 9.13 9.12 9.13 11.8K
15:39 9.13 9.14 9.13 9.14 8.3K
15:40 9.13 9.13 9.13 9.13 9.2K
15:41 9.13 9.13 9.11 9.11 8.7K
15:42 9.13 9.13 9.13 9.13 6.8K
15:43 9.14 9.14 9.13 9.14 17.3K
15:44 9.15 9.15 9.15 9.15 7.1K
15:45 9.15 9.15 9.12 9.12 21.0K
15:46 9.13 9.14 9.13 9.13 19.4K
15:47 9.13 9.13 9.12 9.13 15.3K
15:48 9.13 9.13 9.13 9.13 8.9K
15:49 9.13 9.13 9.12 9.13 10.6K
15:50 9.13 9.13 9.11 9.11 16.5K
15:51 9.10 9.13 9.10 9.13 50.8K
15:52 9.14 9.15 9.14 9.15 57.6K
15:53 9.15 9.15 9.13 9.13 45.6K
15:54 9.13 9.13 9.12 9.12 14.4K
15:55 9.13 9.14 9.13 9.13 27.9K
15:56 9.14 9.14 9.13 9.14 20.1K
15:57 9.14 9.14 9.13 9.14 34.7K
15:58 9.13 9.14 9.12 9.14 29.9K
15:59 9.14 9.14 9.12 9.13 704.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available