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 9.09 9.19 9.09 9.17 87.6K
09:31 9.22 9.28 9.22 9.28 17.9K
09:32 9.28 9.30 9.27 9.27 38.7K
09:33 9.30 9.34 9.27 9.33 4.7K
09:34 9.31 9.38 9.31 9.38 17.5K
09:35 9.36 9.44 9.36 9.44 50.2K
09:36 9.44 9.48 9.44 9.47 13.8K
09:37 9.46 9.48 9.46 9.48 4.2K
09:38 9.45 9.45 9.42 9.45 8.0K
09:39 9.47 9.47 9.44 9.45 4.8K
09:40 9.45 9.45 9.44 9.45 7.1K
09:41 9.45 9.51 9.45 9.51 14.8K
09:42 9.51 9.53 9.49 9.53 11.3K
09:43 9.52 9.53 9.52 9.53 2.0K
09:44 9.51 9.53 9.51 9.53 5.4K
09:45 9.52 9.53 9.47 9.47 7.7K
09:46 9.44 9.44 9.41 9.41 2.8K
09:47 9.43 9.43 9.42 9.43 1.3K
09:48 9.43 9.45 9.43 9.44 8.0K
09:49 9.44 9.49 9.44 9.49 18.2K
09:50 9.50 9.50 9.49 9.50 2.3K
09:51 9.47 9.53 9.47 9.53 23.9K
09:52 9.53 9.53 9.49 9.49 31.3K
09:53 9.50 9.52 9.49 9.52 17.7K
09:54 9.50 9.51 9.49 9.50 10.7K
09:55 9.50 9.50 9.50 9.50 12.4K
09:56 9.48 9.49 9.48 9.49 15.0K
09:57 9.50 9.50 9.47 9.48 2.2K
09:58 9.47 9.50 9.47 9.50 6.4K
09:59 9.50 9.52 9.49 9.49 31.3K
10:00 9.52 9.55 9.52 9.55 23.8K
10:01 9.56 9.62 9.56 9.62 67.1K
10:02 9.60 9.60 9.53 9.59 18.4K
10:03 9.55 9.59 9.55 9.58 10.4K
10:04 9.58 9.58 9.58 9.58 1.4K
10:05 9.58 9.59 9.57 9.57 8.9K
10:06 9.58 9.58 9.58 9.58 2.4K
10:07 9.59 9.59 9.58 9.59 4.6K
10:08 9.59 9.61 9.58 9.60 25.4K
10:09 9.61 9.62 9.61 9.62 10.3K
10:10 9.66 9.67 9.64 9.67 12.0K
10:11 9.66 9.66 9.64 9.65 9.5K
10:12 9.63 9.64 9.61 9.62 6.2K
10:13 9.61 9.61 9.61 9.61 1.6K
10:14 9.62 9.62 9.62 9.62 16.9K
10:15 9.62 9.65 9.61 9.65 8.9K
10:16 9.63 9.63 9.61 9.62 15.1K
10:17 9.61 9.63 9.61 9.62 21.2K
10:18 9.62 9.63 9.60 9.60 12.8K
10:19 9.60 9.61 9.59 9.59 12.8K
10:20 9.58 9.58 9.57 9.57 8.3K
10:21 9.57 9.57 9.55 9.55 4.7K
10:22 9.55 9.55 9.55 9.55 14.9K
10:23 9.51 9.52 9.51 9.52 23.7K
10:24 9.52 9.56 9.51 9.56 49.9K
10:25 9.56 9.58 9.56 9.57 36.0K
10:26 9.58 9.62 9.58 9.62 14.6K
10:27 9.62 9.62 9.60 9.60 15.3K
10:28 9.60 9.60 9.57 9.58 21.5K
10:29 9.58 9.59 9.57 9.57 23.3K
10:30 9.57 9.59 9.56 9.57 20.8K
10:31 9.58 9.60 9.58 9.60 16.0K
10:32 9.60 9.60 9.59 9.59 10.6K
10:33 9.59 9.62 9.58 9.62 23.0K
10:34 9.62 9.63 9.61 9.63 12.6K
10:35 9.62 9.62 9.60 9.60 13.9K
10:36 9.60 9.60 9.59 9.59 5.3K
10:37 9.59 9.59 9.58 9.59 5.8K
10:38 9.59 9.59 9.59 9.59 11.6K
10:39 9.60 9.60 9.59 9.59 14.1K
10:40 9.59 9.61 9.57 9.57 16.3K
10:41 9.57 9.57 9.57 9.57 16.9K
10:42 9.57 9.60 9.57 9.58 30.5K
10:43 9.58 9.58 9.58 9.58 9.0K
10:44 9.59 9.59 9.58 9.59 9.2K
10:45 9.60 9.61 9.60 9.61 6.8K
10:46 9.60 9.61 9.60 9.61 1.2K
10:47 9.61 9.63 9.61 9.63 7.0K
10:48 9.62 9.62 9.61 9.62 2.9K
10:49 9.62 9.62 9.60 9.60 12.4K
10:50 9.61 9.61 9.60 9.60 0.7K
10:51 9.60 9.61 9.60 9.61 4.7K
10:52 9.61 9.61 9.59 9.59 14.4K
10:53 9.60 9.60 9.60 9.60 1.1K
10:54 9.60 9.60 9.60 9.60 9.3K
10:55 9.60 9.62 9.60 9.62 21.2K
10:56 9.63 9.63 9.61 9.61 11.1K
10:57 9.61 9.61 9.61 9.61 2.9K
10:58 9.61 9.62 9.61 9.62 5.3K
10:59 9.61 9.62 9.61 9.62 23.9K
11:00 9.62 9.64 9.61 9.64 13.9K
11:01 9.64 9.64 9.64 9.64 1.3K
11:02 9.65 9.65 9.64 9.65 10.5K
11:03 9.67 9.67 9.66 9.67 11.1K
11:04 9.65 9.66 9.65 9.66 13.4K
11:05 9.66 9.66 9.66 9.66 2.0K
11:06 9.66 9.66 9.65 9.66 3.0K
11:07 9.66 9.66 9.64 9.64 6.4K
11:08 9.65 9.66 9.64 9.65 10.2K
11:09 9.65 9.65 9.65 9.65 4.1K
11:10 9.65 9.67 9.65 9.66 17.8K
11:11 9.65 9.65 9.65 9.65 0.9K
11:12 9.65 9.65 9.63 9.63 15.5K
11:13 9.63 9.63 9.58 9.59 28.1K
11:14 9.59 9.59 9.58 9.58 10.1K
11:15 9.58 9.58 9.55 9.56 23.7K
11:16 9.56 9.58 9.56 9.57 41.8K
11:17 9.58 9.59 9.58 9.58 62.3K
11:18 9.58 9.58 9.58 9.58 1.9K
11:19 9.58 9.60 9.58 9.60 16.4K
11:20 9.61 9.61 9.61 9.61 5.4K
11:21 9.62 9.62 9.59 9.59 15.5K
11:22 9.60 9.60 9.60 9.60 2.1K
11:23 9.59 9.59 9.59 9.59 3.9K
11:24 9.58 9.58 9.58 9.58 1.7K
11:25 9.59 9.59 9.57 9.57 12.7K
11:26 9.56 9.56 9.55 9.55 6.2K
11:27 9.55 9.57 9.55 9.57 10.7K
11:28 9.56 9.58 9.56 9.58 5.8K
11:29 9.58 9.58 9.58 9.58 0.4K
11:30 9.58 9.58 9.58 9.58 3.5K
11:31 9.58 9.58 9.58 9.58 0.6K
11:32 9.58 9.58 9.57 9.58 4.3K
11:33 9.58 9.58 9.53 9.56 22.5K
11:34 9.55 9.56 9.54 9.55 15.6K
11:35 9.55 9.56 9.55 9.55 7.9K
11:36 9.55 9.55 9.54 9.54 5.0K
11:37 9.54 9.54 9.53 9.54 3.3K
11:38 9.53 9.53 9.51 9.51 3.6K
11:39 9.52 9.52 9.51 9.52 6.0K
11:40 9.52 9.52 9.51 9.51 3.9K
11:41 9.51 9.54 9.51 9.54 7.8K
11:42 9.54 9.54 9.54 9.54 1.4K
11:43 9.53 9.53 9.53 9.53 0.4K
11:44 9.54 9.54 9.53 9.53 5.7K
11:45 9.53 9.53 9.53 9.53 7.3K
11:46 9.53 9.53 9.52 9.53 0.7K
11:47 9.53 9.54 9.53 9.54 7.3K
11:48 9.54 9.54 9.53 9.53 7.9K
11:49 9.53 9.53 9.53 9.53 0.6K
11:50 9.52 9.52 9.51 9.51 8.1K
11:51 9.50 9.50 9.48 9.50 21.9K
11:52 9.50 9.50 9.49 9.50 2.9K
11:53 9.50 9.50 9.50 9.50 2.0K
11:54 9.50 9.50 9.50 9.50 0.9K
11:55 9.50 9.50 9.49 9.50 4.0K
11:56 9.50 9.50 9.48 9.49 31.9K
11:57 9.49 9.51 9.49 9.51 6.2K
11:58 9.51 9.51 9.51 9.51 0.2K
11:59 9.51 9.51 9.48 9.48 20.7K
12:00 9.48 9.50 9.48 9.50 24.7K
12:01 9.50 9.51 9.50 9.51 2.1K
12:02 9.51 9.51 9.51 9.51 0.5K
12:03 9.51 9.51 9.51 9.51 0.6K
12:04 9.51 9.51 9.51 9.51 1.9K
12:05 9.51 9.52 9.51 9.52 7.4K
12:06 9.52 9.52 9.52 9.52 15.4K
12:07 9.52 9.52 9.52 9.52 1.5K
12:08 9.51 9.51 9.50 9.50 6.3K
12:09 9.50 9.50 9.50 9.50 2.3K
12:10 9.50 9.51 9.50 9.50 4.7K
12:11 9.50 9.51 9.50 9.51 2.1K
12:13 9.51 9.51 9.50 9.50 0.9K
12:14 9.50 9.51 9.50 9.51 4.3K
12:15 9.51 9.51 9.51 9.51 0.3K
12:16 9.52 9.52 9.51 9.51 6.2K
12:17 9.51 9.51 9.50 9.50 9.6K
12:18 9.49 9.50 9.49 9.50 1.4K
12:19 9.50 9.50 9.50 9.50 6.5K
12:20 9.50 9.50 9.50 9.50 30.9K
12:21 9.50 9.50 9.50 9.50 5.3K
12:22 9.49 9.50 9.49 9.50 5.2K
12:23 9.50 9.50 9.50 9.50 4.1K
12:24 9.50 9.50 9.50 9.50 3.5K
12:26 9.50 9.50 9.49 9.49 10.7K
12:27 9.49 9.49 9.48 9.49 8.0K
12:28 9.47 9.47 9.47 9.47 20.6K
12:29 9.46 9.47 9.46 9.47 3.0K
12:30 9.49 9.49 9.49 9.49 9.3K
12:31 9.49 9.49 9.49 9.49 2.4K
12:32 9.49 9.49 9.49 9.49 2.7K
12:33 9.50 9.50 9.50 9.50 39.2K
12:34 9.50 9.51 9.50 9.51 4.0K
12:35 9.51 9.51 9.51 9.51 0.3K
12:36 9.51 9.51 9.51 9.51 1.1K
12:38 9.51 9.51 9.51 9.51 3.5K
12:39 9.51 9.51 9.50 9.51 4.5K
12:40 9.51 9.52 9.51 9.52 30.5K
12:41 9.52 9.52 9.50 9.50 12.5K
12:42 9.50 9.50 9.49 9.50 3.0K
12:43 9.50 9.50 9.50 9.50 1.0K
12:44 9.50 9.50 9.50 9.50 1.9K
12:45 9.50 9.50 9.50 9.50 0.4K
12:46 9.50 9.50 9.50 9.50 1.7K
12:47 9.50 9.50 9.50 9.50 2.3K
12:48 9.50 9.50 9.50 9.50 0.8K
12:49 9.50 9.50 9.50 9.50 0.9K
12:50 9.50 9.50 9.50 9.50 1.4K
12:51 9.50 9.50 9.50 9.50 0.4K
12:52 9.50 9.50 9.50 9.50 0.9K
12:53 9.50 9.50 9.50 9.50 7.6K
12:54 9.50 9.51 9.50 9.51 9.9K
12:56 9.51 9.51 9.50 9.51 1.4K
12:57 9.50 9.51 9.50 9.51 5.0K
12:59 9.51 9.51 9.50 9.51 1.9K
13:00 9.51 9.52 9.51 9.52 5.0K
13:01 9.52 9.52 9.51 9.52 2.4K
13:03 9.53 9.54 9.53 9.54 2.7K
13:04 9.53 9.53 9.53 9.53 0.4K
13:05 9.53 9.53 9.53 9.53 0.8K
13:06 9.52 9.53 9.52 9.53 1.3K
13:07 9.53 9.53 9.53 9.53 0.3K
13:09 9.53 9.53 9.53 9.53 0.6K
13:10 9.53 9.53 9.53 9.53 0.5K
13:11 9.53 9.53 9.53 9.53 0.8K
13:12 9.53 9.53 9.53 9.53 15.4K
13:13 9.53 9.54 9.53 9.54 13.0K
13:14 9.54 9.54 9.54 9.54 1.6K
13:15 9.54 9.54 9.53 9.54 1.1K
13:16 9.53 9.54 9.53 9.54 0.6K
13:17 9.54 9.54 9.54 9.54 1.1K
13:18 9.54 9.54 9.54 9.54 0.4K
13:19 9.54 9.54 9.54 9.54 0.7K
13:21 9.52 9.55 9.52 9.55 35.4K
13:22 9.55 9.55 9.55 9.55 1.0K
13:25 9.55 9.55 9.53 9.53 19.0K
13:26 9.52 9.52 9.50 9.50 9.9K
13:27 9.50 9.50 9.50 9.50 0.6K
13:28 9.51 9.51 9.51 9.51 1.3K
13:29 9.51 9.51 9.51 9.51 2.7K
13:30 9.51 9.51 9.51 9.51 1.2K
13:31 9.51 9.51 9.51 9.51 1.3K
13:32 9.51 9.51 9.51 9.51 1.1K
13:33 9.51 9.51 9.50 9.50 0.7K
13:34 9.51 9.51 9.50 9.51 0.7K
13:35 9.51 9.51 9.50 9.51 2.5K
13:36 9.51 9.51 9.51 9.51 0.5K
13:37 9.51 9.52 9.51 9.52 4.0K
13:38 9.52 9.52 9.52 9.52 0.4K
13:39 9.52 9.52 9.52 9.52 2.6K
13:41 9.52 9.52 9.52 9.52 0.7K
13:42 9.52 9.53 9.52 9.53 7.7K
13:43 9.55 9.55 9.54 9.54 1.4K
13:47 9.55 9.55 9.55 9.55 0.2K
13:49 9.55 9.55 9.55 9.55 1.9K
13:50 9.55 9.55 9.55 9.55 0.6K
13:51 9.55 9.55 9.55 9.55 0.5K
13:52 9.55 9.55 9.54 9.54 0.7K
13:53 9.55 9.55 9.55 9.55 0.7K
13:54 9.55 9.55 9.55 9.55 0.6K
13:55 9.55 9.55 9.55 9.55 0.5K
13:56 9.55 9.55 9.55 9.55 3.5K
13:57 9.54 9.55 9.53 9.55 18.1K
13:58 9.55 9.55 9.54 9.54 1.4K
13:59 9.54 9.54 9.53 9.53 9.3K
14:00 9.53 9.53 9.53 9.53 1.4K
14:01 9.53 9.53 9.53 9.53 0.3K
14:02 9.53 9.53 9.53 9.53 3.2K
14:03 9.54 9.54 9.54 9.54 2.2K
14:04 9.54 9.54 9.54 9.54 1.8K
14:06 9.54 9.54 9.53 9.53 5.9K
14:07 9.53 9.53 9.53 9.53 0.7K
14:08 9.53 9.53 9.53 9.53 0.6K
14:09 9.53 9.53 9.53 9.53 0.4K
14:10 9.53 9.53 9.53 9.53 0.6K
14:11 9.53 9.53 9.53 9.53 0.9K
14:12 9.52 9.53 9.52 9.53 0.8K
14:14 9.54 9.54 9.53 9.53 4.7K
14:15 9.54 9.54 9.54 9.54 0.6K
14:16 9.54 9.54 9.54 9.54 3.9K
14:18 9.54 9.54 9.53 9.53 8.1K
14:19 9.53 9.53 9.53 9.53 0.2K
14:20 9.53 9.53 9.53 9.53 7.2K
14:21 9.54 9.54 9.53 9.53 1.6K
14:22 9.53 9.53 9.53 9.53 1.0K
14:23 9.54 9.54 9.54 9.54 1.2K
14:24 9.54 9.54 9.54 9.54 5.7K
14:32 9.53 9.53 9.53 9.53 0.4K
14:33 9.53 9.53 9.53 9.53 0.6K
14:34 9.54 9.54 9.54 9.54 1.1K
14:37 9.54 9.54 9.54 9.54 1.8K
14:38 9.53 9.53 9.53 9.53 7.8K
14:39 9.53 9.53 9.53 9.53 1.1K
14:40 9.53 9.54 9.53 9.54 2.9K
14:41 9.53 9.54 9.53 9.54 0.6K
14:42 9.53 9.53 9.53 9.53 1.5K
14:44 9.54 9.54 9.53 9.53 1.1K
14:45 9.54 9.54 9.54 9.54 1.7K
14:46 9.54 9.54 9.53 9.53 0.9K
14:47 9.53 9.53 9.53 9.53 0.5K
14:48 9.54 9.54 9.53 9.53 2.4K
14:51 9.53 9.53 9.53 9.53 1.2K
14:53 9.54 9.54 9.54 9.54 0.9K
14:54 9.54 9.54 9.54 9.54 0.4K
14:55 9.53 9.54 9.53 9.54 2.1K
14:56 9.54 9.54 9.54 9.54 1.2K
14:57 9.54 9.54 9.54 9.54 1.6K
14:58 9.54 9.54 9.54 9.54 1.2K
14:59 9.53 9.54 9.53 9.54 2.2K
15:00 9.54 9.54 9.54 9.54 2.0K
15:01 9.54 9.54 9.54 9.54 10.8K
15:02 9.55 9.55 9.55 9.55 4.7K
15:04 9.55 9.55 9.55 9.55 0.9K
15:05 9.55 9.56 9.55 9.55 10.7K
15:06 9.54 9.55 9.54 9.55 1.1K
15:07 9.55 9.55 9.55 9.55 0.7K
15:08 9.55 9.55 9.53 9.53 24.7K
15:09 9.53 9.54 9.53 9.54 22.2K
15:10 9.53 9.54 9.53 9.54 2.1K
15:11 9.54 9.54 9.53 9.54 1.0K
15:12 9.54 9.54 9.54 9.54 13.0K
15:13 9.54 9.54 9.54 9.54 33.4K
15:14 9.54 9.54 9.54 9.54 9.6K
15:16 9.51 9.52 9.51 9.52 32.5K
15:17 9.52 9.52 9.52 9.52 1.7K
15:18 9.51 9.52 9.50 9.50 21.1K
15:19 9.50 9.51 9.50 9.51 1.5K
15:20 9.50 9.51 9.50 9.51 3.7K
15:21 9.51 9.51 9.50 9.50 38.2K
15:22 9.50 9.50 9.50 9.50 6.0K
15:23 9.50 9.50 9.50 9.50 0.9K
15:24 9.50 9.50 9.48 9.48 30.1K
15:25 9.48 9.48 9.48 9.48 14.0K
15:26 9.48 9.48 9.48 9.48 2.3K
15:27 9.48 9.48 9.48 9.48 1.1K
15:28 9.48 9.48 9.46 9.46 20.0K
15:29 9.46 9.46 9.44 9.45 40.3K
15:30 9.45 9.48 9.45 9.48 17.3K
15:31 9.48 9.48 9.47 9.47 4.5K
15:32 9.47 9.53 9.47 9.53 40.6K
15:33 9.53 9.53 9.52 9.52 21.5K
15:34 9.50 9.51 9.50 9.51 8.9K
15:35 9.50 9.50 9.50 9.50 7.6K
15:36 9.50 9.50 9.46 9.46 28.4K
15:37 9.46 9.46 9.44 9.44 24.3K
15:38 9.44 9.45 9.44 9.45 9.3K
15:39 9.45 9.45 9.45 9.45 2.5K
15:40 9.45 9.45 9.43 9.44 22.3K
15:41 9.44 9.44 9.44 9.44 4.0K
15:42 9.44 9.44 9.42 9.43 14.0K
15:43 9.43 9.43 9.43 9.43 2.2K
15:44 9.43 9.43 9.43 9.43 3.4K
15:45 9.43 9.43 9.43 9.43 6.5K
15:46 9.43 9.44 9.43 9.43 10.5K
15:47 9.43 9.45 9.43 9.44 14.8K
15:48 9.44 9.45 9.44 9.45 3.2K
15:49 9.45 9.45 9.45 9.45 6.7K
15:50 9.45 9.45 9.44 9.44 28.7K
15:51 9.44 9.44 9.44 9.44 4.9K
15:52 9.44 9.45 9.43 9.44 45.4K
15:53 9.44 9.44 9.44 9.44 26.3K
15:54 9.44 9.45 9.44 9.45 30.5K
15:55 9.45 9.45 9.43 9.43 47.7K
15:56 9.43 9.43 9.43 9.43 25.5K
15:57 9.42 9.44 9.42 9.44 26.7K
15:58 9.44 9.44 9.44 9.44 79.6K
15:59 9.44 9.44 9.43 9.43 187.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available