FinVolution Group

FINV
🏛️ usa →
7.53
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 7.97 7.97 7.91 7.93 27.9K
09:31 7.91 7.91 7.90 7.91 6.7K
09:32 7.93 7.93 7.93 7.93 1.6K
09:33 7.95 7.95 7.91 7.91 2.6K
09:34 7.91 7.91 7.91 7.91 1.0K
09:35 7.91 7.91 7.91 7.91 1.1K
09:37 7.91 7.91 7.88 7.88 3.3K
09:38 7.88 7.88 7.87 7.87 1.5K
09:39 7.86 7.88 7.86 7.88 5.0K
09:41 7.88 7.89 7.87 7.88 4.3K
09:43 7.88 7.88 7.88 7.88 0.3K
09:44 7.88 7.88 7.88 7.88 0.1K
09:45 7.88 7.88 7.87 7.88 3.7K
09:46 7.86 7.88 7.86 7.88 1.0K
09:47 7.88 7.88 7.86 7.86 1.4K
09:48 7.87 7.87 7.85 7.87 3.2K
09:49 7.85 7.85 7.85 7.85 0.3K
09:50 7.87 7.87 7.86 7.87 0.7K
09:51 7.87 7.88 7.87 7.88 3.1K
09:52 7.88 7.88 7.88 7.88 0.3K
09:53 7.89 7.89 7.89 7.89 1.6K
09:54 7.87 7.87 7.87 7.87 3.4K
09:55 7.88 7.88 7.88 7.88 3.6K
09:56 7.88 7.88 7.88 7.88 1.5K
09:57 7.90 7.90 7.90 7.90 1.4K
09:58 7.90 7.90 7.89 7.89 1.4K
09:59 7.90 7.90 7.90 7.90 1.2K
10:00 7.90 7.90 7.90 7.90 1.0K
10:01 7.90 7.90 7.89 7.89 4.0K
10:02 7.89 7.89 7.88 7.88 1.8K
10:03 7.88 7.88 7.88 7.88 0.5K
10:04 7.89 7.89 7.88 7.88 2.4K
10:05 7.88 7.88 7.85 7.87 2.6K
10:06 7.87 7.87 7.85 7.85 0.9K
10:07 7.86 7.87 7.85 7.87 1.0K
10:08 7.85 7.85 7.85 7.85 0.2K
10:09 7.87 7.87 7.85 7.86 1.7K
10:10 7.86 7.86 7.86 7.86 2.0K
10:11 7.86 7.87 7.86 7.87 8.6K
10:12 7.87 7.87 7.87 7.87 1.9K
10:13 7.87 7.88 7.87 7.88 1.5K
10:14 7.88 7.88 7.87 7.87 3.8K
10:15 7.87 7.87 7.87 7.87 0.4K
10:16 7.86 7.86 7.86 7.86 0.1K
10:17 7.85 7.85 7.85 7.85 0.9K
10:18 7.86 7.86 7.86 7.86 0.4K
10:19 7.87 7.88 7.86 7.87 6.1K
10:20 7.86 7.87 7.86 7.86 9.7K
10:21 7.87 7.87 7.86 7.86 2.0K
10:22 7.87 7.87 7.86 7.86 4.0K
10:23 7.86 7.87 7.86 7.87 1.1K
10:24 7.86 7.86 7.86 7.86 0.6K
10:25 7.86 7.86 7.86 7.86 1.4K
10:26 7.86 7.86 7.86 7.86 0.6K
10:27 7.86 7.86 7.86 7.86 0.3K
10:28 7.86 7.86 7.86 7.86 1.6K
10:29 7.85 7.85 7.85 7.85 3.0K
10:30 7.85 7.85 7.85 7.85 3.5K
10:31 7.86 7.86 7.86 7.86 0.7K
10:33 7.87 7.87 7.86 7.87 8.8K
10:34 7.87 7.87 7.87 7.87 0.4K
10:35 7.86 7.86 7.86 7.86 0.6K
10:37 7.85 7.85 7.85 7.85 11.1K
10:38 7.85 7.85 7.85 7.85 0.6K
10:40 7.86 7.86 7.85 7.85 1.4K
10:41 7.85 7.85 7.85 7.85 1.5K
10:42 7.85 7.86 7.85 7.85 5.7K
10:44 7.85 7.85 7.84 7.84 5.8K
10:46 7.84 7.84 7.84 7.84 2.5K
10:47 7.84 7.84 7.84 7.84 1.1K
10:50 7.85 7.85 7.84 7.84 0.7K
10:51 7.85 7.85 7.85 7.85 1.6K
10:52 7.85 7.85 7.85 7.85 0.2K
10:53 7.85 7.85 7.85 7.85 2.1K
10:55 7.85 7.85 7.85 7.85 3.1K
10:56 7.85 7.86 7.85 7.85 2.6K
10:57 7.84 7.84 7.84 7.84 1.3K
10:58 7.84 7.85 7.84 7.85 1.8K
10:59 7.85 7.85 7.85 7.85 3.6K
11:01 7.85 7.85 7.84 7.85 2.5K
11:02 7.85 7.85 7.85 7.85 0.4K
11:03 7.85 7.85 7.84 7.84 0.9K
11:04 7.84 7.84 7.84 7.84 0.7K
11:05 7.85 7.85 7.85 7.85 0.1K
11:06 7.85 7.85 7.85 7.85 1.4K
11:07 7.86 7.86 7.85 7.86 2.4K
11:08 7.86 7.86 7.85 7.85 3.9K
11:09 7.85 7.85 7.85 7.85 36.7K
11:10 7.85 7.85 7.85 7.85 3.9K
11:11 7.83 7.84 7.83 7.83 2.8K
11:12 7.83 7.84 7.83 7.83 3.1K
11:13 7.83 7.83 7.83 7.83 2.9K
11:14 7.83 7.83 7.82 7.82 3.7K
11:15 7.83 7.83 7.83 7.83 0.6K
11:16 7.83 7.83 7.83 7.83 14.7K
11:17 7.84 7.84 7.84 7.84 0.2K
11:18 7.84 7.84 7.83 7.84 2.7K
11:19 7.84 7.84 7.84 7.84 11.6K
11:20 7.84 7.84 7.83 7.83 5.8K
11:21 7.82 7.82 7.82 7.82 3.4K
11:22 7.81 7.81 7.80 7.80 13.8K
11:23 7.80 7.80 7.80 7.80 0.7K
11:24 7.80 7.80 7.80 7.80 1.3K
11:25 7.80 7.80 7.80 7.80 2.0K
11:26 7.80 7.81 7.80 7.81 11.6K
11:27 7.80 7.81 7.80 7.81 0.8K
11:28 7.81 7.81 7.80 7.81 4.3K
11:29 7.81 7.81 7.81 7.81 2.6K
11:30 7.82 7.83 7.82 7.83 1.8K
11:31 7.82 7.82 7.82 7.82 2.6K
11:32 7.83 7.83 7.83 7.83 1.1K
11:33 7.83 7.83 7.83 7.83 1.6K
11:34 7.82 7.83 7.82 7.83 2.8K
11:35 7.82 7.82 7.82 7.82 1.4K
11:36 7.82 7.83 7.82 7.83 2.6K
11:37 7.83 7.83 7.83 7.83 1.3K
11:39 7.82 7.83 7.82 7.83 5.2K
11:41 7.83 7.83 7.83 7.83 1.5K
11:42 7.83 7.83 7.82 7.82 4.3K
11:43 7.82 7.82 7.82 7.82 2.0K
11:44 7.82 7.82 7.82 7.82 0.4K
11:45 7.82 7.82 7.81 7.81 0.5K
11:46 7.81 7.82 7.81 7.82 4.5K
11:49 7.83 7.83 7.83 7.83 0.8K
11:50 7.82 7.82 7.82 7.82 3.3K
11:51 7.81 7.82 7.81 7.82 5.1K
11:52 7.81 7.81 7.81 7.81 3.8K
11:54 7.81 7.81 7.81 7.81 1.2K
11:55 7.81 7.81 7.81 7.81 0.8K
11:56 7.82 7.82 7.80 7.80 14.7K
11:57 7.80 7.80 7.79 7.80 15.3K
11:58 7.80 7.80 7.80 7.80 1.0K
11:59 7.81 7.81 7.81 7.81 3.8K
12:00 7.80 7.80 7.80 7.80 0.2K
12:01 7.81 7.81 7.81 7.81 0.8K
12:02 7.81 7.81 7.81 7.81 0.7K
12:03 7.81 7.81 7.81 7.81 0.7K
12:04 7.81 7.81 7.81 7.81 1.5K
12:07 7.81 7.81 7.81 7.81 1.4K
12:08 7.81 7.81 7.81 7.81 1.1K
12:10 7.81 7.81 7.81 7.81 0.9K
12:11 7.81 7.81 7.81 7.81 1.7K
12:12 7.81 7.81 7.81 7.81 0.1K
12:13 7.81 7.81 7.81 7.81 1.0K
12:14 7.81 7.81 7.81 7.81 0.3K
12:15 7.81 7.81 7.81 7.81 0.2K
12:16 7.81 7.81 7.81 7.81 1.4K
12:17 7.81 7.81 7.81 7.81 0.2K
12:18 7.81 7.81 7.81 7.81 3.9K
12:19 7.82 7.82 7.81 7.81 6.2K
12:20 7.82 7.82 7.82 7.82 0.7K
12:21 7.82 7.82 7.82 7.82 1.5K
12:22 7.82 7.82 7.82 7.82 1.0K
12:23 7.83 7.83 7.83 7.83 3.2K
12:24 7.83 7.83 7.83 7.83 1.9K
12:25 7.83 7.83 7.82 7.82 9.5K
12:26 7.82 7.82 7.82 7.82 1.3K
12:27 7.82 7.82 7.82 7.82 4.3K
12:28 7.82 7.82 7.81 7.81 2.2K
12:29 7.81 7.81 7.81 7.81 5.4K
12:31 7.81 7.81 7.81 7.81 1.1K
12:32 7.81 7.81 7.81 7.81 0.3K
12:33 7.81 7.82 7.81 7.82 1.8K
12:34 7.82 7.82 7.82 7.82 1.0K
12:35 7.82 7.82 7.82 7.82 3.0K
12:36 7.83 7.83 7.83 7.83 0.3K
12:37 7.83 7.83 7.83 7.83 3.7K
12:39 7.82 7.82 7.82 7.82 0.4K
12:40 7.82 7.82 7.82 7.82 4.9K
12:41 7.81 7.82 7.80 7.82 1.4K
12:43 7.82 7.82 7.82 7.82 0.4K
12:45 7.82 7.82 7.82 7.82 1.0K
12:46 7.81 7.81 7.81 7.81 0.5K
12:49 7.82 7.82 7.82 7.82 2.8K
12:52 7.83 7.83 7.83 7.83 0.6K
12:55 7.83 7.83 7.83 7.83 1.0K
12:56 7.83 7.83 7.82 7.82 1.8K
12:57 7.83 7.83 7.83 7.83 0.6K
12:58 7.83 7.83 7.83 7.83 0.5K
12:59 7.84 7.84 7.84 7.84 0.7K
13:00 7.84 7.84 7.83 7.84 1.1K
13:01 7.84 7.85 7.84 7.85 4.1K
13:02 7.84 7.84 7.84 7.84 4.0K
13:03 7.84 7.84 7.84 7.84 0.4K
13:04 7.84 7.84 7.84 7.84 1.9K
13:05 7.85 7.87 7.85 7.87 22.6K
13:07 7.88 7.88 7.88 7.88 2.8K
13:08 7.88 7.88 7.88 7.88 0.3K
13:09 7.88 7.88 7.88 7.88 1.6K
13:10 7.88 7.88 7.88 7.88 0.4K
13:11 7.88 7.88 7.88 7.88 1.1K
13:13 7.88 7.88 7.88 7.88 0.2K
13:14 7.87 7.87 7.86 7.86 3.6K
13:15 7.85 7.86 7.85 7.86 3.2K
13:16 7.86 7.86 7.86 7.86 0.1K
13:17 7.85 7.86 7.85 7.86 1.0K
13:18 7.85 7.86 7.85 7.86 0.6K
13:19 7.86 7.86 7.84 7.84 5.6K
13:20 7.84 7.84 7.84 7.84 2.6K
13:22 7.84 7.84 7.84 7.84 1.4K
13:23 7.84 7.84 7.84 7.84 0.3K
13:24 7.84 7.84 7.84 7.84 3.0K
13:25 7.84 7.84 7.83 7.83 1.1K
13:28 7.84 7.84 7.84 7.84 0.2K
13:29 7.84 7.84 7.84 7.84 0.2K
13:30 7.84 7.84 7.84 7.84 0.1K
13:31 7.85 7.85 7.85 7.85 5.2K
13:32 7.84 7.84 7.84 7.84 1.1K
13:33 7.84 7.84 7.84 7.84 0.3K
13:34 7.84 7.84 7.84 7.84 1.7K
13:35 7.83 7.83 7.83 7.83 1.8K
13:36 7.84 7.84 7.84 7.84 4.5K
13:39 7.86 7.86 7.86 7.86 10.3K
13:41 7.86 7.86 7.86 7.86 0.5K
13:42 7.86 7.86 7.86 7.86 0.4K
13:43 7.86 7.86 7.86 7.86 2.6K
13:44 7.86 7.86 7.85 7.85 3.5K
13:46 7.85 7.85 7.85 7.85 14.1K
13:47 7.84 7.85 7.84 7.85 0.8K
13:49 7.85 7.85 7.85 7.85 2.1K
13:50 7.85 7.85 7.85 7.85 2.2K
13:51 7.84 7.85 7.84 7.85 1.1K
13:52 7.84 7.84 7.84 7.84 0.7K
13:53 7.85 7.85 7.85 7.85 0.6K
13:54 7.85 7.85 7.85 7.85 1.2K
13:55 7.85 7.85 7.85 7.85 2.4K
13:59 7.85 7.87 7.85 7.87 3.7K
14:00 7.87 7.87 7.87 7.87 0.5K
14:01 7.87 7.87 7.87 7.87 1.3K
14:02 7.86 7.86 7.86 7.86 1.7K
14:03 7.87 7.87 7.87 7.87 0.6K
14:04 7.87 7.88 7.87 7.88 2.0K
14:05 7.88 7.88 7.87 7.87 6.9K
14:07 7.86 7.86 7.86 7.86 3.2K
14:09 7.86 7.86 7.86 7.86 1.8K
14:10 7.86 7.86 7.86 7.86 1.1K
14:11 7.85 7.85 7.85 7.85 1.2K
14:12 7.86 7.86 7.86 7.86 0.5K
14:13 7.86 7.86 7.86 7.86 0.8K
14:14 7.86 7.86 7.85 7.85 2.0K
14:18 7.86 7.86 7.86 7.86 18.9K
14:19 7.86 7.86 7.86 7.86 0.5K
14:20 7.86 7.88 7.86 7.88 5.2K
14:22 7.88 7.88 7.88 7.88 0.2K
14:23 7.88 7.88 7.88 7.88 0.4K
14:24 7.88 7.88 7.88 7.88 1.1K
14:25 7.88 7.90 7.88 7.89 9.8K
14:26 7.90 7.90 7.90 7.90 0.7K
14:28 7.90 7.90 7.90 7.90 0.5K
14:29 7.90 7.90 7.90 7.90 0.6K
14:30 7.90 7.90 7.90 7.90 1.3K
14:31 7.90 7.90 7.90 7.90 2.1K
14:32 7.89 7.90 7.89 7.90 2.9K
14:33 7.89 7.89 7.89 7.89 7.6K
14:34 7.89 7.89 7.89 7.89 0.6K
14:35 7.89 7.89 7.89 7.89 0.4K
14:36 7.89 7.89 7.89 7.89 0.7K
14:37 7.89 7.89 7.89 7.89 0.2K
14:38 7.89 7.89 7.88 7.88 13.4K
14:39 7.89 7.89 7.89 7.89 2.7K
14:40 7.89 7.89 7.89 7.89 0.8K
14:41 7.88 7.88 7.88 7.88 3.1K
14:43 7.87 7.87 7.87 7.87 2.1K
14:45 7.87 7.87 7.87 7.87 3.1K
14:50 7.87 7.89 7.87 7.89 21.3K
14:51 7.89 7.89 7.89 7.89 2.1K
14:52 7.89 7.89 7.89 7.89 1.3K
14:54 7.89 7.89 7.89 7.89 2.3K
14:55 7.89 7.89 7.89 7.89 0.5K
14:56 7.89 7.89 7.89 7.89 1.1K
14:57 7.89 7.89 7.89 7.89 0.9K
14:58 7.89 7.89 7.89 7.89 0.4K
14:59 7.89 7.89 7.89 7.89 0.5K
15:00 7.88 7.88 7.88 7.88 11.6K
15:01 7.88 7.88 7.88 7.88 0.7K
15:02 7.88 7.88 7.88 7.88 0.8K
15:03 7.88 7.88 7.88 7.88 2.4K
15:07 7.88 7.88 7.88 7.88 0.9K
15:09 7.88 7.88 7.88 7.88 3.0K
15:10 7.88 7.88 7.88 7.88 1.3K
15:11 7.89 7.89 7.89 7.89 4.6K
15:12 7.89 7.89 7.89 7.89 3.4K
15:13 7.89 7.89 7.89 7.89 1.2K
15:14 7.89 7.89 7.89 7.89 0.8K
15:15 7.89 7.89 7.89 7.89 0.8K
15:16 7.89 7.89 7.89 7.89 0.2K
15:17 7.89 7.89 7.89 7.89 0.7K
15:18 7.89 7.89 7.89 7.89 0.7K
15:19 7.89 7.89 7.89 7.89 0.5K
15:20 7.89 7.90 7.89 7.90 3.2K
15:21 7.90 7.90 7.89 7.89 13.8K
15:23 7.88 7.89 7.88 7.89 0.4K
15:24 7.88 7.88 7.88 7.88 16.6K
15:25 7.89 7.89 7.89 7.89 1.6K
15:26 7.88 7.88 7.88 7.88 2.8K
15:27 7.88 7.88 7.88 7.88 1.2K
15:28 7.88 7.88 7.88 7.88 11.3K
15:29 7.89 7.89 7.89 7.89 8.7K
15:30 7.89 7.89 7.89 7.89 2.0K
15:31 7.89 7.89 7.89 7.89 0.3K
15:32 7.89 7.89 7.89 7.89 1.1K
15:33 7.89 7.89 7.89 7.89 1.1K
15:34 7.89 7.89 7.89 7.89 1.3K
15:35 7.89 7.89 7.88 7.89 1.0K
15:36 7.89 7.89 7.89 7.89 1.3K
15:37 7.89 7.89 7.88 7.88 1.2K
15:38 7.89 7.89 7.88 7.88 0.8K
15:39 7.89 7.89 7.89 7.89 2.8K
15:40 7.89 7.89 7.89 7.89 2.0K
15:42 7.89 7.89 7.89 7.89 1.4K
15:43 7.89 7.90 7.89 7.90 7.7K
15:44 7.90 7.90 7.90 7.90 1.3K
15:45 7.90 7.90 7.90 7.90 1.0K
15:46 7.90 7.90 7.89 7.89 2.9K
15:47 7.90 7.90 7.89 7.90 12.3K
15:48 7.90 7.90 7.89 7.89 6.6K
15:49 7.90 7.90 7.90 7.90 4.1K
15:50 7.91 7.91 7.91 7.91 9.7K
15:51 7.91 7.92 7.91 7.91 12.0K
15:52 7.91 7.91 7.91 7.91 2.4K
15:53 7.91 7.91 7.91 7.91 2.7K
15:54 7.91 7.92 7.91 7.92 18.7K
15:55 7.91 7.92 7.91 7.91 42.4K
15:56 7.91 7.91 7.90 7.91 3.9K
15:57 7.91 7.91 7.90 7.91 8.7K
15:58 7.91 7.92 7.91 7.92 23.4K
15:59 7.92 7.94 7.92 7.92 113.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available