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 9.21 9.26 9.21 9.22 77.7K
09:31 9.23 9.23 9.18 9.19 8.2K
09:32 9.17 9.20 9.17 9.20 6.0K
09:33 9.19 9.22 9.19 9.21 35.4K
09:34 9.22 9.23 9.19 9.19 29.7K
09:35 9.19 9.19 9.19 9.19 6.3K
09:36 9.20 9.20 9.19 9.19 2.8K
09:37 9.20 9.20 9.14 9.16 24.5K
09:38 9.15 9.15 9.10 9.10 26.3K
09:39 9.10 9.10 9.09 9.09 3.3K
09:40 9.09 9.12 9.09 9.10 15.6K
09:41 9.11 9.11 9.10 9.11 2.0K
09:42 9.10 9.12 9.10 9.12 3.7K
09:43 9.15 9.15 9.15 9.15 1.0K
09:44 9.15 9.15 9.13 9.14 1.9K
09:45 9.14 9.14 9.14 9.14 0.9K
09:46 9.12 9.14 9.11 9.11 16.4K
09:47 9.11 9.11 9.11 9.11 1.1K
09:48 9.11 9.11 9.10 9.10 4.0K
09:49 9.12 9.12 9.11 9.11 1.3K
09:50 9.11 9.11 9.10 9.10 6.0K
09:51 9.11 9.11 9.11 9.11 5.1K
09:52 9.11 9.11 9.11 9.11 0.5K
09:53 9.11 9.12 9.11 9.11 5.5K
09:54 9.11 9.11 9.09 9.11 5.2K
09:55 9.09 9.10 9.09 9.10 3.0K
09:56 9.10 9.11 9.09 9.11 5.4K
09:57 9.11 9.11 9.09 9.09 6.8K
09:58 9.08 9.09 9.08 9.09 1.3K
09:59 9.08 9.09 9.08 9.09 2.2K
10:00 9.10 9.12 9.09 9.12 19.6K
10:01 9.12 9.12 9.11 9.12 3.6K
10:02 9.11 9.11 9.09 9.10 6.5K
10:03 9.09 9.10 9.09 9.10 2.1K
10:04 9.10 9.11 9.10 9.11 2.8K
10:05 9.11 9.12 9.11 9.12 1.7K
10:06 9.11 9.12 9.10 9.12 7.2K
10:07 9.12 9.13 9.12 9.13 2.3K
10:08 9.13 9.13 9.10 9.11 2.5K
10:09 9.11 9.11 9.09 9.09 13.5K
10:10 9.07 9.10 9.07 9.10 10.6K
10:11 9.09 9.09 9.07 9.07 8.3K
10:12 9.06 9.06 9.06 9.06 1.8K
10:13 9.06 9.06 9.05 9.06 2.1K
10:14 9.06 9.07 9.06 9.07 8.7K
10:15 9.07 9.07 9.07 9.07 4.6K
10:16 9.06 9.08 9.06 9.08 5.0K
10:17 9.06 9.07 9.06 9.07 1.7K
10:18 9.04 9.04 9.03 9.03 12.4K
10:19 9.03 9.03 9.02 9.02 15.9K
10:20 9.01 9.01 9.00 9.01 13.4K
10:21 9.01 9.01 9.01 9.01 0.7K
10:22 9.00 9.02 9.00 9.02 9.9K
10:24 9.03 9.03 9.02 9.03 3.1K
10:25 9.02 9.02 9.02 9.02 6.8K
10:26 9.02 9.03 9.02 9.03 2.6K
10:27 9.03 9.03 9.02 9.02 22.5K
10:28 9.02 9.02 9.00 9.00 5.2K
10:29 9.01 9.01 9.01 9.01 0.9K
10:30 9.01 9.01 9.00 9.00 8.4K
10:31 8.99 9.00 8.99 8.99 5.0K
10:32 9.00 9.00 8.99 9.00 13.9K
10:33 9.01 9.01 9.01 9.01 1.4K
10:34 9.01 9.01 9.01 9.01 2.1K
10:35 9.01 9.01 8.99 9.00 13.7K
10:36 8.99 9.00 8.99 9.00 4.8K
10:37 9.00 9.00 8.98 8.98 8.3K
10:38 8.99 8.99 8.99 8.99 2.6K
10:39 8.99 8.99 8.99 8.99 0.8K
10:40 9.00 9.00 9.00 9.00 2.1K
10:41 9.00 9.00 9.00 9.00 2.4K
10:43 8.99 9.00 8.99 9.00 9.0K
10:44 9.01 9.02 9.01 9.02 2.1K
10:45 9.02 9.02 9.01 9.02 4.2K
10:46 9.02 9.05 9.02 9.05 8.9K
10:47 9.03 9.03 9.03 9.03 4.8K
10:48 9.05 9.05 9.04 9.04 1.0K
10:49 9.05 9.05 9.03 9.03 16.9K
10:50 9.03 9.03 9.02 9.02 22.3K
10:51 9.03 9.03 9.02 9.02 2.2K
10:52 9.02 9.03 9.02 9.03 3.1K
10:53 9.03 9.04 9.03 9.04 4.8K
10:54 9.02 9.03 9.01 9.01 18.5K
10:55 9.02 9.02 9.02 9.02 0.1K
10:56 9.03 9.03 9.01 9.01 17.9K
10:58 9.02 9.03 9.02 9.03 2.0K
10:59 9.03 9.03 9.03 9.03 0.8K
11:00 9.03 9.03 9.02 9.02 3.8K
11:01 9.01 9.01 9.00 9.01 4.0K
11:02 9.01 9.01 9.00 9.01 4.6K
11:03 9.01 9.01 9.01 9.01 1.6K
11:04 9.01 9.01 9.01 9.01 0.9K
11:05 8.99 9.00 8.99 9.00 11.0K
11:06 9.00 9.00 9.00 9.00 1.7K
11:07 9.00 9.00 8.99 9.00 2.3K
11:08 9.00 9.00 8.99 9.00 0.4K
11:09 9.00 9.00 9.00 9.00 2.4K
11:10 8.99 9.02 8.99 9.02 14.6K
11:11 9.00 9.00 9.00 9.00 1.3K
11:12 9.00 9.00 9.00 9.00 2.5K
11:13 9.02 9.02 9.01 9.02 2.0K
11:14 9.02 9.02 9.02 9.02 0.6K
11:15 9.02 9.02 9.02 9.02 3.8K
11:16 9.02 9.02 9.01 9.01 7.1K
11:18 9.00 9.01 9.00 9.00 2.3K
11:19 9.01 9.01 9.01 9.01 0.5K
11:20 9.01 9.01 9.01 9.01 0.5K
11:21 9.01 9.02 9.01 9.02 3.8K
11:22 9.01 9.01 9.01 9.01 2.7K
11:23 9.01 9.02 9.01 9.01 3.1K
11:24 9.01 9.01 9.00 9.01 5.8K
11:25 9.01 9.01 8.99 8.99 22.8K
11:26 9.00 9.00 9.00 9.00 9.4K
11:27 9.00 9.00 8.99 8.99 4.1K
11:28 9.00 9.00 8.99 8.99 21.1K
11:29 8.99 8.99 8.98 8.99 3.2K
11:30 8.99 8.99 8.99 8.99 1.9K
11:31 8.99 8.99 8.98 8.99 4.3K
11:32 8.99 8.99 8.98 8.99 5.1K
11:33 8.99 9.01 8.99 9.01 6.9K
11:34 9.01 9.02 9.01 9.02 11.8K
11:35 9.02 9.03 9.02 9.03 1.9K
11:36 9.03 9.03 9.02 9.02 2.6K
11:37 9.01 9.02 9.01 9.02 1.5K
11:38 9.02 9.02 9.01 9.02 6.0K
11:39 9.02 9.03 9.02 9.03 6.4K
11:40 9.02 9.02 9.02 9.02 1.0K
11:41 9.03 9.03 9.03 9.03 1.6K
11:42 9.03 9.03 9.02 9.03 2.5K
11:43 9.03 9.03 9.03 9.03 0.7K
11:44 9.03 9.04 9.02 9.04 7.5K
11:45 9.04 9.04 9.04 9.04 0.8K
11:46 9.04 9.04 9.04 9.04 1.4K
11:47 9.03 9.04 9.03 9.04 1.6K
11:48 9.04 9.04 9.04 9.04 0.6K
11:49 9.04 9.04 9.04 9.04 0.9K
11:50 9.04 9.04 9.04 9.04 0.9K
11:52 9.04 9.04 9.04 9.04 2.7K
11:53 9.04 9.04 9.04 9.04 1.2K
11:54 9.04 9.04 9.03 9.03 5.0K
11:55 9.02 9.02 9.02 9.02 0.1K
11:56 9.03 9.03 9.03 9.03 2.1K
11:58 9.03 9.03 9.03 9.03 8.7K
11:59 9.03 9.03 9.03 9.03 0.6K
12:00 9.02 9.02 9.02 9.02 11.4K
12:01 9.03 9.03 9.03 9.03 1.2K
12:02 9.03 9.03 9.03 9.03 0.5K
12:03 9.03 9.03 9.03 9.03 0.4K
12:04 9.03 9.03 9.03 9.03 1.6K
12:05 9.03 9.03 9.02 9.02 9.2K
12:06 9.03 9.03 9.03 9.03 0.6K
12:07 9.03 9.03 9.03 9.03 0.3K
12:08 9.03 9.03 9.02 9.03 1.9K
12:09 9.02 9.02 9.01 9.02 9.7K
12:10 9.01 9.01 9.01 9.01 3.1K
12:11 9.01 9.01 9.01 9.01 0.6K
12:12 9.01 9.01 9.01 9.01 0.3K
12:13 9.02 9.02 9.02 9.02 1.5K
12:14 9.02 9.02 9.00 9.00 17.2K
12:15 9.00 9.00 9.00 9.00 0.8K
12:16 9.00 9.00 8.99 8.99 509.9K
12:17 9.00 9.00 9.00 9.00 0.3K
12:18 9.00 9.00 9.00 9.00 2.4K
12:19 9.00 9.00 8.99 9.00 2.9K
12:20 9.00 9.00 9.00 9.00 0.8K
12:21 9.00 9.01 9.00 9.01 10.2K
12:22 9.00 9.00 9.00 9.00 0.2K
12:23 9.01 9.01 9.01 9.01 1.0K
12:24 9.00 9.00 9.00 9.00 405.9K
12:25 9.01 9.01 9.00 9.00 4.5K
12:27 9.00 9.02 9.00 9.01 11.2K
12:28 9.01 9.01 9.01 9.01 0.3K
12:29 9.01 9.01 9.00 9.00 2.1K
12:30 9.00 9.00 9.00 9.00 0.2K
12:31 9.00 9.00 9.00 9.00 1.9K
12:32 9.01 9.01 9.01 9.01 0.0K
12:33 9.01 9.01 9.01 9.01 34.0K
12:34 9.01 9.01 9.01 9.01 3.4K
12:35 9.01 9.01 9.01 9.01 0.6K
12:36 9.01 9.01 9.01 9.01 0.4K
12:37 8.99 9.00 8.99 9.00 9.2K
12:38 9.00 9.00 9.00 9.00 0.4K
12:39 9.00 9.00 8.97 8.97 20.4K
12:40 8.96 8.97 8.96 8.97 6.5K
12:41 8.99 9.05 8.99 9.05 37.0K
12:42 9.04 9.05 9.04 9.05 13.0K
12:43 9.05 9.05 9.05 9.05 8.8K
12:44 9.05 9.05 9.04 9.04 3.3K
12:45 9.03 9.03 9.03 9.03 1.1K
12:47 9.03 9.03 9.03 9.03 1.8K
12:48 9.03 9.03 9.03 9.03 0.9K
12:49 9.03 9.03 9.02 9.02 2.2K
12:50 9.02 9.02 9.02 9.02 3.8K
12:51 9.01 9.02 9.01 9.01 0.9K
12:52 9.01 9.01 9.01 9.01 2.7K
12:53 9.01 9.01 9.01 9.01 0.1K
12:54 9.01 9.01 9.01 9.01 0.3K
12:55 9.01 9.01 9.01 9.01 0.3K
12:56 9.01 9.01 9.00 9.01 1.4K
12:57 9.01 9.01 9.01 9.01 2.0K
12:59 9.01 9.01 9.00 9.01 1.7K
13:00 8.99 9.01 8.99 9.01 15.9K
13:01 9.00 9.01 9.00 9.01 4.2K
13:02 9.01 9.01 9.01 9.01 1.0K
13:03 9.00 9.01 8.99 8.99 5.1K
13:04 8.98 8.99 8.98 8.99 1.2K
13:05 8.98 8.98 8.98 8.98 3.5K
13:06 8.98 8.98 8.98 8.98 0.8K
13:07 8.97 8.98 8.97 8.98 5.4K
13:08 8.98 8.98 8.98 8.98 0.3K
13:09 8.98 8.98 8.97 8.98 11.4K
13:10 8.98 8.98 8.97 8.97 5.1K
13:11 8.97 8.97 8.96 8.96 1.5K
13:12 8.96 8.96 8.96 8.96 3.8K
13:13 8.96 8.96 8.96 8.96 1.2K
13:14 8.96 8.96 8.96 8.96 13.5K
13:15 8.95 8.96 8.95 8.95 12.8K
13:16 8.96 8.96 8.95 8.95 0.9K
13:17 8.95 8.95 8.94 8.95 9.5K
13:18 8.94 8.94 8.93 8.93 3.8K
13:19 8.93 8.93 8.93 8.93 2.8K
13:20 8.93 8.93 8.92 8.93 9.3K
13:21 8.94 8.96 8.94 8.96 8.0K
13:22 8.95 8.96 8.95 8.96 1.3K
13:23 8.96 8.96 8.96 8.96 3.9K
13:24 8.96 8.96 8.96 8.96 0.9K
13:25 8.96 8.96 8.96 8.96 5.4K
13:26 8.96 8.96 8.96 8.96 2.3K
13:27 8.96 8.96 8.95 8.95 8.3K
13:28 8.95 8.95 8.95 8.95 0.9K
13:29 8.95 8.95 8.95 8.95 0.9K
13:30 8.95 8.95 8.95 8.95 4.1K
13:31 8.95 8.95 8.94 8.94 3.0K
13:32 8.94 8.94 8.94 8.94 0.1K
13:33 8.94 8.95 8.94 8.95 3.1K
13:34 8.93 8.96 8.93 8.96 30.3K
13:35 8.96 8.97 8.96 8.97 6.1K
13:36 8.96 8.96 8.93 8.93 11.9K
13:37 8.93 8.93 8.92 8.92 3.5K
13:38 8.92 8.92 8.91 8.92 2.3K
13:39 8.92 8.92 8.91 8.91 6.1K
13:40 8.91 8.91 8.91 8.91 5.0K
13:41 8.91 8.91 8.90 8.91 1.7K
13:42 8.90 8.90 8.90 8.90 0.4K
13:43 8.91 8.91 8.91 8.91 3.8K
13:44 8.91 8.93 8.91 8.93 17.6K
13:45 8.92 8.92 8.92 8.92 2.4K
13:46 8.91 8.92 8.91 8.92 6.7K
13:47 8.91 8.93 8.91 8.93 7.2K
13:48 8.93 8.93 8.92 8.93 1.8K
13:49 8.92 8.92 8.92 8.92 1.4K
13:50 8.93 8.93 8.93 8.93 2.1K
13:51 8.93 8.93 8.92 8.93 1.5K
13:52 8.92 8.93 8.92 8.93 3.2K
13:53 8.92 8.92 8.92 8.92 0.1K
13:54 8.93 8.93 8.91 8.91 5.2K
13:55 8.92 8.92 8.92 8.92 1.2K
13:56 8.91 8.92 8.91 8.92 2.5K
13:57 8.91 8.92 8.91 8.92 2.3K
13:58 8.92 8.92 8.91 8.91 1.6K
13:59 8.91 8.92 8.91 8.92 3.1K
14:00 8.92 8.92 8.91 8.91 0.3K
14:01 8.91 8.93 8.91 8.93 15.7K
14:02 8.94 8.95 8.94 8.95 10.8K
14:03 8.95 8.95 8.95 8.95 2.5K
14:04 8.95 8.95 8.94 8.94 6.9K
14:05 8.94 8.94 8.93 8.94 1.0K
14:06 8.94 8.94 8.94 8.94 0.7K
14:07 8.94 8.94 8.94 8.94 2.6K
14:08 8.94 8.94 8.93 8.93 0.4K
14:09 8.94 8.94 8.94 8.94 3.4K
14:10 8.93 8.94 8.93 8.94 1.6K
14:11 8.93 8.93 8.93 8.93 3.1K
14:12 8.93 8.93 8.92 8.93 1.3K
14:13 8.92 8.93 8.92 8.92 13.9K
14:14 8.93 8.93 8.92 8.93 1.3K
14:15 8.93 8.93 8.92 8.93 0.7K
14:16 8.93 8.93 8.92 8.93 1.1K
14:17 8.93 8.93 8.92 8.93 3.0K
14:18 8.92 8.93 8.92 8.93 2.3K
14:19 8.92 8.93 8.92 8.93 11.5K
14:20 8.93 8.93 8.92 8.92 10.8K
14:21 8.91 8.92 8.91 8.92 11.6K
14:22 8.91 8.92 8.91 8.92 2.8K
14:23 8.91 8.92 8.91 8.92 2.2K
14:24 8.92 8.92 8.91 8.92 9.4K
14:25 8.91 8.92 8.91 8.92 1.5K
14:26 8.91 8.91 8.91 8.91 2.4K
14:27 8.91 8.91 8.91 8.91 4.8K
14:28 8.92 8.92 8.92 8.92 3.4K
14:29 8.92 8.92 8.92 8.92 19.3K
14:30 8.92 8.92 8.92 8.92 2.5K
14:31 8.93 8.93 8.92 8.92 14.0K
14:32 8.92 8.92 8.92 8.92 0.5K
14:33 8.92 8.92 8.92 8.92 0.8K
14:34 8.92 8.92 8.91 8.92 1.8K
14:35 8.92 8.92 8.92 8.92 0.8K
14:36 8.92 8.92 8.92 8.92 2.9K
14:37 8.92 8.92 8.92 8.92 2.3K
14:38 8.92 8.92 8.91 8.92 1.6K
14:39 8.92 8.92 8.91 8.92 3.6K
14:40 8.92 8.93 8.92 8.93 7.6K
14:41 8.93 8.93 8.93 8.93 3.3K
14:42 8.92 8.92 8.92 8.92 1.9K
14:43 8.93 8.93 8.93 8.93 0.7K
14:44 8.93 8.93 8.93 8.93 2.4K
14:45 8.93 8.93 8.92 8.92 13.5K
14:46 8.89 8.89 8.89 8.89 54.6K
14:47 8.89 8.89 8.88 8.89 1.9K
14:48 8.89 8.91 8.89 8.91 13.1K
14:49 8.91 8.91 8.90 8.90 9.4K
14:50 8.90 8.90 8.90 8.90 0.9K
14:51 8.89 8.89 8.89 8.89 0.6K
14:52 8.89 8.89 8.89 8.89 4.3K
14:53 8.88 8.88 8.88 8.88 3.8K
14:54 8.88 8.88 8.88 8.88 1.5K
14:55 8.87 8.88 8.87 8.87 3.8K
14:56 8.88 8.88 8.88 8.88 9.3K
14:57 8.87 8.88 8.87 8.88 3.7K
14:58 8.88 8.88 8.88 8.88 0.9K
14:59 8.88 8.88 8.87 8.87 5.5K
15:00 8.87 8.87 8.87 8.87 0.6K
15:01 8.87 8.89 8.87 8.89 6.8K
15:02 8.89 8.89 8.89 8.89 11.3K
15:03 8.88 8.88 8.88 8.88 4.6K
15:04 8.87 8.88 8.87 8.87 3.7K
15:05 8.88 8.88 8.87 8.87 6.2K
15:06 8.88 8.88 8.88 8.88 1.7K
15:07 8.88 8.88 8.87 8.87 0.5K
15:08 8.88 8.88 8.87 8.87 1.6K
15:09 8.88 8.88 8.88 8.88 15.3K
15:10 8.88 8.88 8.88 8.88 0.9K
15:11 8.88 8.89 8.88 8.89 3.8K
15:12 8.89 8.89 8.89 8.89 0.3K
15:13 8.89 8.89 8.89 8.89 3.2K
15:14 8.89 8.89 8.88 8.89 3.5K
15:15 8.89 8.89 8.89 8.89 0.7K
15:16 8.88 8.89 8.88 8.89 7.4K
15:17 8.88 8.89 8.88 8.89 0.5K
15:18 8.88 8.89 8.87 8.87 21.7K
15:19 8.87 8.87 8.87 8.87 0.7K
15:20 8.87 8.87 8.86 8.86 3.3K
15:21 8.87 8.87 8.86 8.86 2.4K
15:22 8.87 8.87 8.86 8.87 2.2K
15:23 8.86 8.87 8.86 8.86 2.5K
15:24 8.86 8.87 8.86 8.87 4.9K
15:25 8.87 8.87 8.86 8.86 3.7K
15:26 8.86 8.87 8.86 8.86 1.8K
15:27 8.86 8.87 8.86 8.86 0.8K
15:28 8.87 8.87 8.87 8.87 3.7K
15:29 8.87 8.88 8.87 8.88 33.5K
15:30 8.88 8.88 8.88 8.88 4.7K
15:31 8.88 8.88 8.87 8.88 3.1K
15:32 8.88 8.88 8.88 8.88 46.3K
15:33 8.89 8.89 8.87 8.87 17.0K
15:34 8.86 8.89 8.86 8.89 13.7K
15:35 8.89 8.89 8.89 8.89 0.9K
15:36 8.89 8.89 8.89 8.89 1.9K
15:37 8.89 8.89 8.89 8.89 2.3K
15:38 8.89 8.89 8.89 8.89 10.0K
15:39 8.89 8.89 8.89 8.89 22.2K
15:40 8.89 8.89 8.88 8.88 4.7K
15:41 8.88 8.89 8.88 8.88 3.9K
15:42 8.88 8.89 8.88 8.89 1.2K
15:43 8.88 8.89 8.88 8.88 3.0K
15:44 8.88 8.89 8.88 8.88 11.9K
15:45 8.88 8.89 8.88 8.89 5.6K
15:46 8.88 8.89 8.88 8.88 3.7K
15:47 8.89 8.89 8.88 8.88 2.3K
15:48 8.89 8.89 8.88 8.88 6.2K
15:49 8.88 8.89 8.86 8.87 12.1K
15:50 8.91 8.91 8.91 8.91 63.3K
15:51 8.91 8.91 8.90 8.90 14.5K
15:52 8.90 8.90 8.89 8.90 8.0K
15:53 8.90 8.90 8.89 8.89 7.0K
15:54 8.90 8.90 8.88 8.88 17.1K
15:55 8.88 8.89 8.88 8.88 41.9K
15:56 8.88 8.88 8.88 8.88 15.4K
15:57 8.88 8.89 8.88 8.89 46.0K
15:58 8.89 8.89 8.88 8.88 53.9K
15:59 8.88 8.90 8.88 8.88 586.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available