Jiayin

JFIN
🏛️ usa →
10.26
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 10.74 10.92 10.74 10.92 0.9K
09:31 10.91 10.91 10.91 10.91 0.1K
09:32 10.85 10.85 10.85 10.85 0.3K
09:39 10.85 10.85 10.85 10.85 0.2K
09:50 10.77 10.77 10.77 10.77 0.2K
10:06 10.74 10.74 10.74 10.74 5.8K
10:08 10.74 10.74 10.74 10.74 0.2K
10:13 10.68 10.68 10.68 10.68 5.0K
10:16 10.63 10.63 10.63 10.63 0.5K
10:22 10.69 10.72 10.69 10.72 2.4K
10:23 10.72 10.72 10.72 10.72 1.3K
10:24 10.68 10.68 10.68 10.68 0.4K
10:29 10.62 10.62 10.62 10.62 0.1K
10:32 10.66 10.66 10.62 10.62 12.2K
10:38 10.62 10.62 10.62 10.62 0.5K
10:40 10.61 10.63 10.61 10.63 0.6K
10:45 10.65 10.65 10.65 10.65 0.5K
10:46 10.65 10.65 10.63 10.63 0.4K
10:47 10.65 10.65 10.65 10.65 1.4K
10:52 10.60 10.60 10.60 10.60 0.8K
10:53 10.60 10.60 10.60 10.60 3.1K
10:59 10.61 10.61 10.61 10.61 0.1K
11:00 10.61 10.61 10.60 10.60 0.4K
11:01 10.65 10.65 10.65 10.65 1.0K
11:02 10.66 10.66 10.63 10.63 1.4K
11:11 10.65 10.66 10.65 10.66 0.5K
11:13 10.64 10.64 10.64 10.64 0.1K
11:15 10.67 10.67 10.67 10.67 0.6K
11:21 10.67 10.67 10.67 10.67 0.4K
11:56 10.69 10.69 10.69 10.69 0.3K
12:00 10.66 10.66 10.66 10.66 1.2K
12:17 10.61 10.61 10.61 10.61 0.7K
12:19 10.61 10.61 10.61 10.61 0.4K
12:25 10.60 10.60 10.60 10.60 0.1K
12:44 10.64 10.64 10.64 10.64 1.0K
13:16 10.56 10.56 10.54 10.54 6.6K
13:28 10.55 10.55 10.55 10.55 0.1K
13:29 10.55 10.55 10.55 10.55 0.4K
13:52 10.59 10.59 10.59 10.59 1.5K
14:00 10.59 10.59 10.58 10.58 2.4K
14:04 10.56 10.56 10.56 10.56 0.2K
14:05 10.55 10.55 10.55 10.55 1.1K
14:07 10.42 10.42 10.42 10.42 4.6K
14:11 10.53 10.53 10.53 10.53 0.5K
14:19 10.51 10.51 10.51 10.51 0.2K
14:30 10.51 10.51 10.51 10.51 0.6K
14:32 10.50 10.50 10.48 10.48 0.6K
14:37 10.46 10.46 10.46 10.46 0.2K
14:38 10.45 10.45 10.45 10.45 0.4K
14:45 10.47 10.48 10.47 10.48 1.8K
14:55 10.47 10.49 10.47 10.49 1.9K
14:56 10.46 10.46 10.46 10.46 1.7K
14:58 10.49 10.49 10.49 10.49 1.3K
15:00 10.43 10.43 10.43 10.43 0.5K
15:03 10.43 10.43 10.43 10.43 0.4K
15:07 10.42 10.42 10.42 10.42 0.9K
15:09 10.45 10.45 10.45 10.45 0.9K
15:15 10.44 10.44 10.44 10.44 0.2K
15:17 10.44 10.44 10.44 10.44 0.6K
15:21 10.43 10.43 10.43 10.43 1.6K
15:23 10.44 10.44 10.44 10.44 0.3K
15:27 10.42 10.42 10.42 10.42 0.4K
15:39 10.44 10.44 10.44 10.44 1.4K
15:56 10.44 10.44 10.44 10.44 0.1K
15:57 10.42 10.42 10.42 10.42 0.4K
15:59 10.47 10.48 10.47 10.48 3.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 10.49 10.61 10.18 10.26 0.1M
2025-09-26 10.74 10.98 10.42 10.48 0.1M
2025-09-25 11.00 11.06 10.69 10.72 0.1M
2025-09-24 11.16 11.42 10.93 11.12 0.1M
2025-09-23 11.00 11.36 11.00 11.13 0.1M
2025-09-22 11.01 11.26 10.88 10.96 0.2M
2025-09-19 11.10 11.54 10.85 11.00 0.1M
2025-09-18 11.50 11.58 11.06 11.16 0.1M
2025-09-17 10.93 11.77 10.86 11.33 0.1M
2025-09-16 11.15 11.29 10.85 10.91 0.1M
2025-09-15 11.11 11.42 10.90 10.94 0.1M
2025-09-12 10.85 11.26 10.85 11.01 0.1M
2025-09-11 10.78 11.16 10.55 10.83 0.1M
2025-09-10 10.99 11.25 10.61 10.75 0.2M
2025-09-09 11.09 11.33 10.60 10.86 0.2M
2025-09-08 11.66 11.77 10.94 11.09 0.2M
2025-09-05 12.00 12.00 11.21 11.60 0.2M
2025-09-04 12.19 12.52 12.05 12.23 0.0M
2025-09-03 12.40 12.63 12.20 12.37 0.1M
2025-09-02 12.52 12.73 11.90 12.35 0.2M
2025-08-29 13.19 13.19 12.50 12.58 0.2M
2025-08-28 13.65 13.65 12.60 13.18 0.2M
2025-08-27 13.67 14.01 12.93 13.49 0.1M
2025-08-26 14.31 14.31 13.55 13.75 0.1M
2025-08-25 14.25 14.70 14.18 14.24 0.1M
2025-08-22 13.30 14.28 13.30 14.09 0.1M
2025-08-21 12.01 13.41 12.01 13.28 0.1M
2025-08-20 12.84 12.84 11.60 12.25 0.4M
2025-08-19 13.11 13.22 12.51 12.84 0.2M
2025-08-18 13.55 13.64 12.93 13.02 0.1M
2025-08-15 13.36 13.75 13.09 13.53 0.1M
2025-08-14 12.99 13.31 12.94 13.26 0.0M
2025-08-13 13.56 13.65 13.14 13.31 0.1M
2025-08-12 12.50 13.62 12.40 13.56 0.3M
2025-08-11 12.31 12.87 12.00 12.40 0.1M
2025-08-08 12.79 12.95 12.36 12.38 0.1M
2025-08-07 12.95 13.13 12.66 12.72 0.1M
2025-08-06 13.05 13.05 12.72 12.72 0.0M
2025-08-05 12.95 13.21 12.73 13.02 0.1M
2025-08-04 13.10 13.30 12.62 12.78 0.1M
2025-08-01 13.14 13.18 12.59 13.08 0.1M
2025-07-31 13.69 13.82 13.25 13.34 0.1M
2025-07-30 13.98 14.64 13.51 13.51 0.1M
2025-07-29 14.30 14.66 13.91 14.12 0.1M
2025-07-28 14.59 15.20 14.20 14.30 0.1M
2025-07-25 15.90 15.90 13.06 14.86 0.3M
2025-07-24 16.49 16.85 15.65 15.84 0.1M
2025-07-23 16.30 16.68 16.20 16.39 0.0M
2025-07-22 16.39 16.41 15.73 16.14 0.0M
2025-07-21 16.66 16.74 16.09 16.46 0.1M
2025-07-18 16.94 17.17 16.80 16.80 0.0M
2025-07-17 17.08 17.31 16.62 16.94 0.1M
2025-07-16 17.57 17.72 16.90 17.00 0.1M
2025-07-15 17.29 17.87 17.03 17.74 0.1M
2025-07-14 16.14 17.39 16.14 17.20 0.1M
2025-07-11 18.35 18.35 17.80 17.82 0.2M
2025-07-10 18.30 18.66 18.05 18.35 0.1M
2025-07-09 18.66 18.70 18.22 18.33 0.1M
2025-07-08 18.15 18.53 17.86 18.53 0.1M
2025-07-07 17.93 18.60 17.87 18.19 0.1M
2025-07-03 17.50 18.34 17.03 18.32 0.1M
2025-07-02 16.35 17.42 16.35 17.34 0.1M
2025-07-01 15.93 16.38 15.80 16.24 0.1M
2025-06-30 15.68 16.12 15.36 16.02 0.1M
2025-06-27 16.25 16.49 15.21 15.41 0.1M
2025-06-26 16.54 16.64 16.20 16.32 0.1M
2025-06-25 16.80 16.80 16.42 16.57 0.0M
2025-06-24 16.50 17.32 16.41 16.65 0.1M
2025-06-23 15.89 16.35 15.77 16.26 0.1M
2025-06-20 16.56 16.56 15.82 15.83 0.2M
2025-06-18 17.11 17.39 16.56 16.56 0.1M
2025-06-17 17.73 17.96 16.83 17.13 0.2M
2025-06-16 18.35 18.55 17.60 17.74 0.3M
2025-06-13 18.68 19.00 17.63 18.17 0.3M
2025-06-12 17.84 19.23 17.70 18.91 0.4M
2025-06-11 17.52 18.70 17.25 18.06 0.2M
2025-06-10 18.11 18.25 17.33 17.52 0.1M
2025-06-09 18.05 18.45 17.30 17.69 0.1M
2025-06-06 16.08 18.27 15.85 18.19 0.3M
2025-06-05 16.54 16.54 15.62 16.08 0.2M
2025-06-04 16.80 17.68 15.60 16.46 0.8M
2025-06-03 14.50 15.42 14.00 15.20 0.3M
2025-06-02 15.30 15.56 14.35 14.78 0.2M
2025-05-30 14.13 15.33 13.70 15.25 0.3M
2025-05-29 13.44 14.50 13.12 14.35 0.2M
2025-05-28 12.81 13.28 12.55 13.10 0.2M
2025-05-27 12.98 13.53 12.17 12.76 0.2M
2025-05-23 13.07 13.44 12.60 12.82 0.1M
2025-05-22 12.60 13.63 12.41 13.50 0.1M
2025-05-21 12.81 13.34 12.45 12.60 0.1M
2025-05-20 12.74 13.19 12.30 12.35 0.3M
2025-05-19 12.17 12.54 11.82 12.25 0.0M
2025-05-16 12.35 12.57 12.07 12.18 0.0M
2025-05-15 12.95 12.95 12.19 12.33 0.1M
2025-05-14 13.30 13.50 12.95 13.09 0.1M
2025-05-13 13.10 13.40 12.86 13.35 0.1M
2025-05-12 13.41 14.00 12.77 13.10 0.1M
2025-05-09 12.61 13.09 12.57 12.77 0.1M
2025-05-08 12.81 12.81 12.09 12.54 0.1M
2025-05-07 12.38 12.89 11.80 12.54 0.1M
2025-05-06 12.28 13.07 12.05 12.63 0.2M
2025-05-05 11.26 12.69 10.93 12.43 0.2M
2025-05-02 11.22 11.56 11.10 11.25 0.2M
2025-05-01 11.18 11.36 10.79 10.79 0.1M
2025-04-30 11.22 11.37 11.04 11.04 0.1M
2025-04-29 11.13 11.59 11.03 11.46 0.0M
2025-04-28 11.39 11.51 10.57 11.17 0.1M
2025-04-25 11.26 11.82 11.14 11.36 0.1M
2025-04-24 11.19 11.96 11.08 11.59 0.2M
2025-04-23 11.47 11.55 10.95 11.24 0.1M
2025-04-22 10.24 10.85 10.24 10.67 0.1M
2025-04-21 10.41 10.68 10.01 10.03 0.1M
2025-04-17 10.38 10.88 10.36 10.42 0.0M
2025-04-16 10.69 10.83 10.01 10.27 0.2M
2025-04-15 11.39 11.45 10.80 10.94 0.1M
2025-04-14 10.10 11.65 10.10 11.40 0.2M
2025-04-11 10.50 10.55 9.70 10.09 0.1M
2025-04-10 10.43 10.70 10.10 10.23 0.1M
2025-04-09 10.26 10.73 9.39 10.31 0.3M
2025-04-08 11.86 11.96 10.50 10.73 0.1M
2025-04-07 10.37 12.30 10.06 11.07 0.4M
2025-04-04 12.00 12.90 11.23 11.66 0.3M
2025-04-03 13.79 14.37 12.85 14.27 0.1M
2025-04-02 13.37 14.71 12.96 14.30 0.2M
2025-04-01 14.00 14.40 13.46 13.55 0.1M
2025-03-31 13.95 14.12 12.52 13.74 0.1M
2025-03-28 14.50 15.00 13.66 13.95 0.3M
2025-03-27 13.13 16.22 13.00 14.84 0.8M
2025-03-26 11.90 12.59 11.72 12.10 0.2M
2025-03-25 11.88 12.18 11.60 11.74 0.1M
2025-03-24 11.88 12.07 11.65 11.91 0.1M
2025-03-21 11.76 12.14 11.01 11.62 0.2M
2025-03-20 13.88 13.92 11.41 12.02 0.5M
2025-03-19 12.72 13.98 12.28 13.72 0.3M
2025-03-18 12.94 13.28 12.13 12.90 0.2M
2025-03-17 12.39 13.16 11.86 12.65 0.4M
2025-03-14 10.04 12.00 9.96 11.82 0.3M
2025-03-13 10.26 10.68 9.81 9.83 0.1M
2025-03-12 10.15 10.55 9.97 10.25 0.1M
2025-03-11 9.43 10.10 9.43 10.09 0.1M
2025-03-10 9.80 9.90 9.13 9.30 0.1M
2025-03-07 9.46 10.15 9.46 9.86 0.1M
2025-03-06 10.08 10.76 9.40 9.62 0.2M
2025-03-05 9.71 10.19 9.57 9.77 0.2M
2025-03-04 8.87 9.79 8.31 8.92 0.8M
2025-03-03 9.61 10.30 7.00 7.07 0.4M
2025-02-28 9.55 9.79 9.33 9.76 0.1M
2025-02-27 9.72 9.94 9.36 9.81 0.1M
2025-02-26 9.08 9.89 9.08 9.72 0.1M
2025-02-25 9.39 9.54 8.60 9.08 0.2M
2025-02-24 9.82 9.87 9.03 9.48 0.2M
2025-02-21 10.50 10.56 9.82 9.94 0.2M
2025-02-20 10.50 10.52 10.02 10.37 0.1M
2025-02-19 10.15 10.51 10.00 10.47 0.1M
2025-02-18 10.08 10.22 9.55 10.12 0.1M
2025-02-14 9.96 10.50 9.77 10.12 0.2M
2025-02-13 9.92 10.00 9.53 9.95 0.1M
2025-02-12 9.50 10.15 9.48 9.93 0.2M
2025-02-11 9.20 9.57 8.72 9.28 0.1M
2025-02-10 8.98 9.35 8.85 9.03 0.1M
2025-02-07 9.67 9.80 8.27 8.52 0.2M
2025-02-06 8.29 10.19 8.10 9.90 0.4M
2025-02-05 8.15 8.25 7.88 8.24 0.1M
2025-02-04 8.16 8.26 7.98 8.15 0.1M
2025-02-03 7.70 8.13 7.67 8.08 0.0M
2025-01-31 8.14 8.17 7.67 7.70 0.0M
2025-01-30 8.02 8.14 7.91 8.13 0.0M
2025-01-29 7.62 7.95 7.62 7.94 0.0M
2025-01-28 7.85 8.02 7.59 7.80 0.0M
2025-01-27 8.27 8.39 7.76 7.85 0.1M
2025-01-24 7.77 8.49 7.77 8.43 0.2M
2025-01-23 8.00 8.10 7.70 7.77 0.1M
2025-01-22 7.20 8.16 7.20 8.14 0.2M
2025-01-21 7.20 7.40 7.12 7.18 0.1M
2025-01-17 7.32 7.47 7.15 7.30 0.0M
2025-01-16 7.07 7.45 7.03 7.21 0.0M
2025-01-15 7.40 7.49 7.18 7.19 0.1M
2025-01-14 7.29 7.45 7.14 7.40 0.1M
2025-01-13 6.92 7.47 6.92 7.10 0.1M
2025-01-10 6.80 7.02 6.62 7.00 0.1M
2025-01-08 6.71 7.05 6.71 6.90 0.1M
2025-01-07 6.83 7.00 6.61 6.84 0.1M
2025-01-06 6.64 6.83 6.57 6.78 0.1M
2025-01-03 6.53 6.69 6.50 6.53 0.0M
2025-01-02 6.29 6.67 6.29 6.56 0.1M