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 8.17 8.27 8.17 8.27 109.3K
09:31 8.26 8.29 8.24 8.24 3.7K
09:32 8.23 8.29 8.23 8.27 9.1K
09:33 8.27 8.27 8.20 8.27 36.0K
09:34 8.22 8.26 8.20 8.20 14.2K
09:35 8.18 8.18 8.16 8.17 21.4K
09:36 8.16 8.17 8.12 8.12 39.7K
09:37 8.12 8.14 8.10 8.12 15.1K
09:38 8.10 8.12 8.07 8.09 20.9K
09:39 8.08 8.14 8.08 8.14 9.5K
09:40 8.10 8.13 8.10 8.13 5.7K
09:41 8.12 8.12 8.10 8.11 2.4K
09:42 8.10 8.12 8.10 8.11 5.7K
09:43 8.13 8.13 8.08 8.08 7.6K
09:44 8.09 8.10 8.08 8.08 5.1K
09:45 8.09 8.09 8.07 8.09 4.1K
09:46 8.09 8.09 8.07 8.08 3.2K
09:47 8.06 8.08 8.06 8.07 10.1K
09:48 8.08 8.10 8.08 8.09 6.4K
09:49 8.08 8.13 8.08 8.12 10.3K
09:50 8.11 8.12 8.11 8.11 2.7K
09:51 8.12 8.12 8.09 8.09 18.3K
09:52 8.10 8.10 8.10 8.10 1.2K
09:53 8.10 8.10 8.09 8.10 10.5K
09:54 8.07 8.08 8.06 8.06 38.8K
09:55 8.02 8.05 8.02 8.04 22.8K
09:56 8.03 8.04 8.03 8.04 1.4K
09:57 8.04 8.04 8.03 8.04 6.4K
09:58 8.04 8.05 8.03 8.05 16.1K
09:59 8.05 8.11 8.05 8.11 9.3K
10:00 8.14 8.15 8.13 8.13 9.6K
10:01 8.14 8.14 8.13 8.14 7.6K
10:02 8.13 8.15 8.13 8.14 10.3K
10:03 8.15 8.15 8.13 8.14 6.7K
10:04 8.13 8.14 8.13 8.14 2.2K
10:05 8.12 8.13 8.12 8.13 5.3K
10:06 8.13 8.13 8.13 8.13 9.8K
10:07 8.13 8.15 8.13 8.15 4.5K
10:08 8.17 8.18 8.17 8.17 23.4K
10:09 8.18 8.20 8.18 8.19 6.2K
10:10 8.19 8.19 8.18 8.19 4.9K
10:11 8.19 8.19 8.18 8.18 0.6K
10:12 8.18 8.19 8.18 8.19 1.6K
10:13 8.18 8.19 8.18 8.18 3.5K
10:14 8.18 8.19 8.18 8.18 8.9K
10:15 8.17 8.18 8.14 8.14 6.4K
10:16 8.14 8.15 8.14 8.14 1.7K
10:17 8.16 8.18 8.16 8.16 5.6K
10:18 8.17 8.17 8.16 8.17 3.0K
10:19 8.15 8.15 8.15 8.15 2.7K
10:20 8.15 8.16 8.14 8.15 5.0K
10:21 8.14 8.16 8.14 8.14 2.0K
10:22 8.14 8.15 8.14 8.15 1.1K
10:23 8.15 8.17 8.15 8.17 2.4K
10:24 8.15 8.15 8.15 8.15 3.2K
10:25 8.16 8.16 8.16 8.16 3.0K
10:26 8.17 8.18 8.16 8.18 11.9K
10:27 8.19 8.19 8.18 8.18 1.0K
10:28 8.20 8.21 8.20 8.20 6.6K
10:29 8.19 8.20 8.19 8.19 3.5K
10:30 8.19 8.19 8.18 8.18 0.7K
10:31 8.18 8.18 8.17 8.18 34.4K
10:32 8.17 8.20 8.17 8.20 6.9K
10:33 8.21 8.21 8.21 8.21 0.4K
10:34 8.21 8.21 8.21 8.21 0.5K
10:35 8.21 8.22 8.21 8.22 2.0K
10:36 8.22 8.22 8.21 8.21 3.1K
10:37 8.22 8.23 8.21 8.23 10.6K
10:38 8.23 8.23 8.21 8.21 5.5K
10:39 8.20 8.21 8.20 8.21 9.4K
10:41 8.20 8.20 8.15 8.15 21.8K
10:42 8.14 8.15 8.14 8.15 12.4K
10:43 8.15 8.15 8.15 8.15 2.4K
10:44 8.17 8.17 8.16 8.16 10.5K
10:45 8.17 8.17 8.16 8.16 3.1K
10:46 8.17 8.17 8.17 8.17 4.2K
10:47 8.17 8.17 8.14 8.17 20.1K
10:49 8.15 8.15 8.13 8.13 4.4K
10:51 8.13 8.13 8.13 8.13 0.6K
10:52 8.13 8.16 8.13 8.16 1.4K
10:53 8.16 8.16 8.16 8.16 0.3K
10:54 8.16 8.16 8.16 8.16 2.3K
10:55 8.17 8.17 8.15 8.16 9.4K
10:56 8.16 8.16 8.16 8.16 2.8K
10:57 8.16 8.16 8.16 8.16 0.2K
10:58 8.17 8.17 8.16 8.17 1.9K
10:59 8.17 8.17 8.17 8.17 1.7K
11:00 8.17 8.17 8.15 8.17 13.4K
11:01 8.17 8.18 8.16 8.16 5.3K
11:02 8.15 8.16 8.14 8.16 12.0K
11:03 8.17 8.17 8.16 8.16 1.7K
11:04 8.16 8.16 8.15 8.15 2.9K
11:05 8.14 8.14 8.14 8.14 1.4K
11:06 8.15 8.15 8.15 8.15 5.3K
11:07 8.14 8.14 8.14 8.14 2.5K
11:08 8.14 8.15 8.13 8.13 4.8K
11:09 8.13 8.13 8.13 8.13 1.6K
11:10 8.14 8.14 8.14 8.14 2.7K
11:11 8.14 8.14 8.14 8.14 2.8K
11:12 8.13 8.15 8.13 8.15 8.1K
11:13 8.14 8.15 8.14 8.15 0.3K
11:14 8.14 8.14 8.14 8.14 3.0K
11:15 8.13 8.13 8.13 8.13 9.8K
11:16 8.13 8.13 8.13 8.13 3.8K
11:17 8.14 8.17 8.14 8.17 23.5K
11:18 8.17 8.17 8.16 8.17 8.7K
11:19 8.18 8.18 8.18 8.18 0.3K
11:20 8.18 8.18 8.17 8.17 0.8K
11:21 8.17 8.17 8.17 8.17 1.6K
11:22 8.16 8.16 8.16 8.16 1.7K
11:23 8.15 8.15 8.15 8.15 1.4K
11:24 8.16 8.16 8.16 8.16 2.9K
11:25 8.16 8.19 8.16 8.19 4.7K
11:26 8.19 8.19 8.19 8.19 0.5K
11:27 8.19 8.20 8.19 8.20 3.8K
11:28 8.20 8.20 8.20 8.20 4.5K
11:29 8.20 8.21 8.20 8.21 1.6K
11:30 8.21 8.21 8.20 8.20 3.2K
11:31 8.19 8.19 8.19 8.19 1.4K
11:33 8.19 8.19 8.19 8.19 2.5K
11:34 8.17 8.17 8.17 8.17 3.7K
11:35 8.15 8.15 8.15 8.15 4.1K
11:36 8.16 8.16 8.16 8.16 2.5K
11:37 8.16 8.16 8.16 8.16 9.6K
11:39 8.17 8.17 8.16 8.16 5.2K
11:41 8.17 8.17 8.17 8.17 1.8K
11:42 8.18 8.18 8.18 8.18 1.8K
11:43 8.17 8.17 8.17 8.17 8.4K
11:44 8.17 8.17 8.17 8.17 0.4K
11:45 8.17 8.17 8.16 8.16 1.2K
11:46 8.16 8.16 8.16 8.16 0.4K
11:47 8.17 8.17 8.17 8.17 0.2K
11:48 8.17 8.17 8.17 8.17 0.2K
11:49 8.17 8.17 8.17 8.17 0.7K
11:50 8.17 8.17 8.16 8.16 5.8K
11:52 8.17 8.17 8.16 8.16 2.2K
11:53 8.16 8.16 8.16 8.16 1.8K
11:55 8.16 8.16 8.16 8.16 1.3K
11:57 8.17 8.17 8.16 8.16 3.6K
12:00 8.17 8.17 8.17 8.17 1.4K
12:01 8.17 8.17 8.17 8.17 3.3K
12:02 8.16 8.16 8.16 8.16 1.9K
12:03 8.16 8.16 8.16 8.16 0.8K
12:04 8.16 8.16 8.16 8.16 2.0K
12:06 8.16 8.17 8.16 8.17 7.4K
12:07 8.17 8.17 8.17 8.17 0.3K
12:08 8.17 8.17 8.17 8.17 0.4K
12:09 8.17 8.17 8.17 8.17 0.7K
12:10 8.16 8.17 8.16 8.17 2.1K
12:13 8.17 8.17 8.16 8.16 1.5K
12:14 8.17 8.17 8.17 8.17 0.9K
12:15 8.16 8.17 8.16 8.17 0.3K
12:16 8.17 8.17 8.17 8.17 0.8K
12:17 8.17 8.17 8.16 8.16 6.1K
12:18 8.16 8.16 8.16 8.16 2.0K
12:19 8.16 8.16 8.16 8.16 0.3K
12:20 8.16 8.16 8.16 8.16 0.6K
12:21 8.16 8.16 8.16 8.16 1.2K
12:23 8.15 8.15 8.15 8.15 10.1K
12:24 8.15 8.15 8.14 8.14 9.4K
12:25 8.14 8.15 8.14 8.15 2.0K
12:26 8.15 8.16 8.15 8.16 6.2K
12:27 8.16 8.16 8.16 8.16 0.2K
12:28 8.15 8.17 8.15 8.17 3.0K
12:30 8.17 8.17 8.17 8.17 0.2K
12:31 8.17 8.17 8.17 8.17 0.8K
12:32 8.18 8.18 8.18 8.18 1.3K
12:33 8.17 8.17 8.17 8.17 1.2K
12:34 8.17 8.18 8.17 8.18 2.3K
12:35 8.18 8.18 8.17 8.17 1.6K
12:36 8.18 8.18 8.16 8.16 6.1K
12:38 8.15 8.15 8.15 8.15 3.0K
12:40 8.14 8.14 8.14 8.14 1.1K
12:41 8.15 8.15 8.15 8.15 1.5K
12:43 8.14 8.14 8.14 8.14 1.3K
12:44 8.15 8.15 8.15 8.15 0.4K
12:45 8.15 8.15 8.15 8.15 0.4K
12:46 8.15 8.15 8.15 8.15 2.8K
12:49 8.15 8.15 8.14 8.14 4.1K
12:51 8.14 8.14 8.14 8.14 1.7K
12:52 8.14 8.14 8.13 8.13 2.8K
12:53 8.13 8.13 8.13 8.13 6.1K
12:54 8.14 8.14 8.14 8.14 2.9K
12:55 8.16 8.16 8.16 8.16 0.5K
12:57 8.17 8.17 8.16 8.16 1.2K
12:58 8.16 8.16 8.16 8.16 2.5K
12:59 8.16 8.16 8.16 8.16 0.1K
13:00 8.16 8.16 8.16 8.16 1.5K
13:01 8.15 8.15 8.15 8.15 3.2K
13:02 8.15 8.15 8.15 8.15 1.5K
13:08 8.15 8.15 8.14 8.14 1.0K
13:09 8.15 8.15 8.14 8.14 0.8K
13:10 8.14 8.14 8.13 8.13 9.7K
13:12 8.14 8.14 8.14 8.14 0.2K
13:13 8.14 8.14 8.14 8.14 0.3K
13:14 8.14 8.14 8.14 8.14 0.6K
13:16 8.14 8.14 8.14 8.14 0.4K
13:18 8.15 8.15 8.15 8.15 1.6K
13:19 8.15 8.15 8.15 8.15 0.6K
13:20 8.15 8.15 8.14 8.14 6.9K
13:22 8.14 8.14 8.14 8.14 1.2K
13:24 8.15 8.15 8.15 8.15 0.4K
13:25 8.15 8.15 8.15 8.15 0.3K
13:26 8.15 8.15 8.15 8.15 1.0K
13:28 8.15 8.15 8.14 8.14 5.6K
13:30 8.15 8.15 8.15 8.15 3.6K
13:32 8.15 8.16 8.15 8.16 2.1K
13:34 8.16 8.16 8.16 8.16 1.0K
13:35 8.17 8.17 8.17 8.17 0.3K
13:36 8.17 8.17 8.16 8.16 2.1K
13:37 8.16 8.16 8.16 8.16 1.3K
13:38 8.16 8.16 8.16 8.16 1.9K
13:39 8.17 8.17 8.16 8.16 1.0K
13:40 8.17 8.17 8.17 8.17 0.3K
13:41 8.17 8.17 8.16 8.16 1.0K
13:43 8.17 8.17 8.16 8.16 12.4K
13:46 8.17 8.17 8.17 8.17 0.3K
13:48 8.19 8.19 8.19 8.19 16.2K
13:49 8.19 8.19 8.18 8.18 18.3K
13:50 8.17 8.17 8.17 8.17 0.9K
13:52 8.17 8.18 8.17 8.18 0.7K
13:53 8.17 8.17 8.17 8.17 2.7K
13:54 8.17 8.17 8.17 8.17 0.1K
13:55 8.17 8.17 8.17 8.17 0.2K
13:56 8.17 8.17 8.16 8.16 8.8K
13:58 8.17 8.17 8.17 8.17 0.5K
13:59 8.16 8.16 8.16 8.16 3.9K
14:00 8.16 8.16 8.16 8.16 0.2K
14:01 8.17 8.17 8.17 8.17 1.2K
14:03 8.16 8.16 8.16 8.16 0.7K
14:04 8.16 8.16 8.16 8.16 3.5K
14:05 8.15 8.15 8.14 8.14 1.3K
14:07 8.14 8.14 8.14 8.14 0.5K
14:08 8.14 8.14 8.14 8.14 3.5K
14:11 8.14 8.14 8.14 8.14 0.8K
14:12 8.14 8.14 8.13 8.13 3.9K
14:17 8.13 8.14 8.13 8.14 0.4K
14:18 8.14 8.14 8.14 8.14 0.7K
14:20 8.14 8.14 8.14 8.14 1.0K
14:21 8.14 8.14 8.13 8.13 0.5K
14:22 8.14 8.14 8.14 8.14 2.6K
14:23 8.15 8.15 8.14 8.14 1.9K
14:24 8.15 8.15 8.15 8.15 0.6K
14:25 8.15 8.15 8.12 8.12 10.2K
14:26 8.13 8.13 8.13 8.13 5.4K
14:27 8.13 8.13 8.13 8.13 0.2K
14:28 8.13 8.13 8.13 8.13 4.2K
14:31 8.13 8.14 8.13 8.13 1.3K
14:34 8.12 8.13 8.12 8.13 3.6K
14:36 8.13 8.13 8.13 8.13 0.6K
14:37 8.13 8.13 8.13 8.13 1.0K
14:38 8.13 8.13 8.13 8.13 8.3K
14:39 8.14 8.15 8.14 8.14 6.3K
14:40 8.13 8.13 8.13 8.13 0.6K
14:42 8.13 8.14 8.13 8.14 0.7K
14:43 8.14 8.14 8.14 8.14 1.6K
14:44 8.14 8.14 8.14 8.14 0.3K
14:46 8.14 8.14 8.14 8.14 0.5K
14:47 8.13 8.13 8.13 8.13 3.8K
14:48 8.13 8.14 8.13 8.14 1.2K
14:49 8.14 8.14 8.14 8.14 1.0K
14:50 8.14 8.14 8.14 8.14 4.4K
14:51 8.15 8.15 8.15 8.15 1.8K
14:54 8.15 8.15 8.15 8.15 1.3K
14:55 8.14 8.14 8.13 8.13 8.7K
14:56 8.13 8.16 8.13 8.16 84.8K
14:57 8.15 8.15 8.14 8.15 11.6K
15:00 8.15 8.16 8.15 8.16 3.6K
15:01 8.15 8.15 8.14 8.15 15.9K
15:02 8.16 8.16 8.16 8.16 1.1K
15:03 8.16 8.16 8.16 8.16 0.5K
15:04 8.16 8.16 8.16 8.16 2.2K
15:05 8.17 8.17 8.17 8.17 1.9K
15:07 8.16 8.16 8.16 8.16 0.4K
15:08 8.17 8.17 8.17 8.17 0.2K
15:09 8.17 8.17 8.17 8.17 1.6K
15:10 8.18 8.18 8.18 8.18 1.0K
15:11 8.17 8.17 8.17 8.17 7.3K
15:13 8.17 8.17 8.17 8.17 2.2K
15:14 8.18 8.18 8.17 8.17 10.7K
15:15 8.18 8.18 8.18 8.18 0.9K
15:16 8.18 8.18 8.18 8.18 1.6K
15:17 8.18 8.18 8.18 8.18 1.3K
15:18 8.18 8.19 8.18 8.19 3.5K
15:19 8.19 8.19 8.19 8.19 3.1K
15:22 8.19 8.19 8.19 8.19 0.9K
15:23 8.19 8.19 8.19 8.19 1.3K
15:25 8.19 8.19 8.19 8.19 0.7K
15:28 8.18 8.19 8.18 8.19 1.8K
15:30 8.19 8.19 8.19 8.19 0.5K
15:31 8.20 8.20 8.19 8.20 2.7K
15:32 8.20 8.20 8.20 8.20 6.2K
15:34 8.20 8.20 8.20 8.20 0.9K
15:35 8.20 8.20 8.20 8.20 0.8K
15:36 8.19 8.20 8.19 8.20 7.1K
15:37 8.19 8.19 8.19 8.19 3.3K
15:38 8.20 8.20 8.20 8.20 1.4K
15:39 8.20 8.20 8.20 8.20 13.1K
15:40 8.20 8.21 8.20 8.21 22.0K
15:43 8.21 8.21 8.20 8.21 5.1K
15:44 8.20 8.20 8.20 8.20 1.0K
15:45 8.21 8.21 8.21 8.21 0.9K
15:46 8.21 8.21 8.21 8.21 2.0K
15:47 8.21 8.21 8.21 8.21 1.0K
15:48 8.21 8.21 8.21 8.21 4.1K
15:49 8.21 8.22 8.21 8.22 6.1K
15:50 8.23 8.24 8.23 8.24 15.6K
15:51 8.24 8.24 8.23 8.24 44.0K
15:52 8.24 8.25 8.24 8.24 16.6K
15:53 8.24 8.24 8.23 8.23 15.7K
15:54 8.24 8.24 8.24 8.24 10.8K
15:55 8.24 8.24 8.23 8.23 5.3K
15:56 8.24 8.24 8.24 8.24 3.3K
15:57 8.24 8.24 8.24 8.24 5.5K
15:58 8.24 8.24 8.23 8.23 39.7K
15:59 8.22 8.23 8.22 8.22 151.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available