Indices
Stocks
ETFs
Futures
Forex
Bonds
| Stock Name | Latest Price | Update Time | Start Time | K-line Type | Historical Price Range | Volume Extremes | Change Records | Trading Statistics | Actions | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Historical High | Historical Low | Volume Peak | Volume Low | Daily Gain Peak | Daily Loss Peak | Monthly Gain Peak | Monthly Loss Peak | Trading Days | Rise Ratio | Fall Ratio | ||||||
| Tristar Gold(TSG) | 0.12 | 2025-09-30 | 2015-01-05 |
Daily K
Minute K
|
0.41
2016-08-16
|
0.04
2024-02-21
|
1.4M
2024-02-15
|
0.0M
2023-09-05
|
+44.66%
2015-08-26
|
-34.42%
2024-08-30
|
+69.81%
2024-03
|
-34.75%
2017-09
|
1981 | 44.3% | 45.2% | |
| Yirendai Ltd(YRD) | 5.93 | 2025-09-30 | 2015-12-18 |
Daily K
Minute K
|
53.50
2017-10-18
|
0.67
2022-08-30
|
9.1M
2021-06-10
|
0.0M
2023-04-27
|
+54.59%
2022-08-19
|
-26.35%
2020-03-16
|
+117.88%
2023-01
|
-39.06%
2018-12
|
2444 | 47.1% | 50.3% | |
| General Environmental(GEVI) | 5.89 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
12.00
2025-08-28
|
0.00
2015-01-02
|
16.4M
2018-10-17
|
0.0M
2016-06-01
|
+900.00%
2018-01-23
|
-87.80%
2021-08-26
|
+1,300.00%
2015-01
|
-91.67%
2021-09
|
1500 | 34.3% | 37.2% | |
| Tennessee Valley(TVE) | 23.56 | 2025-09-30 | 2014-02-27 |
Daily K
Minute K
|
27.90
2020-10-01
|
19.81
2022-10-24
|
0.4M
2025-03-31
|
0.0M
2014-03-11
|
+3.65%
2022-12-20
|
-2.97%
2022-04-27
|
+6.69%
2019-01
|
-6.35%
2020-10
|
2884 | 48.3% | 47.9% | |
| NB Bancorp(NBBK) | 17.65 | 2025-09-30 | 2023-12-28 |
Daily K
Minute K
|
21.05
2024-11-25
|
13.10
2024-01-02
|
6.5M
2024-06-28
|
0.1M
2024-12-24
|
+8.95%
2024-10-31
|
-8.53%
2025-04-03
|
+26.37%
2024-07
|
-9.97%
2024-12
|
427 | 48.5% | 49.4% | |
| Emergent Biosolutions(EBS) | 8.82 | 2025-09-30 | 2006-11-15 |
Daily K
Minute K
|
137.61
2020-08-06
|
1.42
2024-02-06
|
151.5M
2024-05-02
|
0.0M
2006-11-24
|
+78.29%
2024-02-16
|
-41.99%
2024-08-05
|
+195.34%
2024-05
|
-44.87%
2007-11
|
4734 | 49.4% | 49.5% | |
| Clicks Group(CLCGY) | 41.00 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
47.20
2024-09-25
|
9.54
2016-01-20
|
0.8M
2017-02-10
|
0.0M
2022-08-19
|
+15.41%
2015-12-04
|
-19.89%
2020-03-12
|
+17.81%
2016-06
|
-20.33%
2023-05
|
2129 | 50.0% | 48.6% | |
| Diamond Hill(DHIL) | 140.15 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
234.84
2021-11-24
|
14.01
2005-05-20
|
0.2M
2008-06-27
|
0.0M
2005-03-22
|
+22.53%
2008-11-12
|
-17.56%
2008-11-11
|
+40.55%
2009-07
|
-29.11%
2020-03
|
5205 | 49.1% | 48.4% | |
| Enigmatig(EGG) | 5.80 | 2025-09-30 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Cashmere Valley Bank(CSHX) | 69.39 | 2025-09-30 | 2015-01-05 |
Daily K
Minute K
|
74.82
2021-07-06
|
33.16
2015-01-05
|
0.0M
2015-05-08
|
-
2025-07-25
|
+20.73%
2020-03-25
|
-13.33%
2020-03-06
|
+16.06%
2024-07
|
-28.25%
2020-03
|
1412 | 40.9% | 36.3% | |
| Portman Ridge Finance(PTMN) | 11.53 | 2025-09-30 | 2019-04-02 |
Daily K
Minute K
|
25.97
2021-11-10
|
0.75
2020-03-18
|
3.3M
2021-02-11
|
0.0M
2022-10-26
|
+887.50%
2021-07-20
|
-29.25%
2020-03-10
|
+912.97%
2021-08
|
-56.67%
2020-03
|
1621 | 46.0% | 47.9% | |
| Eagle Montana(EBMT) | 17.27 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
44.00
2010-03-31
|
8.76
2010-09-02
|
1.0M
2025-06-27
|
0.0M
2019-07-16
|
+24.06%
2020-03-19
|
-74.27%
2010-01-22
|
+24.84%
2016-11
|
-74.59%
2010-04
|
5158 | 34.6% | 34.9% | |
| Tetra Technologies(TTI) | 5.75 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
64.00
2006-05-11
|
0.22
2020-04-16
|
31.5M
2020-06-19
|
0.0M
2010-12-22
|
+48.72%
2020-04-29
|
-49.35%
2006-05-22
|
+86.82%
2020-04
|
-73.33%
2020-03
|
5205 | 48.5% | 49.0% | |
| Sprouts Farmers(SFM) | 108.80 | 2025-09-30 | 2013-08-01 |
Daily K
Minute K
|
182.00
2025-06-03
|
13.00
2020-03-13
|
22.0M
2017-06-16
|
0.1M
2016-02-05
|
+15.74%
2015-11-02
|
-24.24%
2022-05-03
|
+25.24%
2017-03
|
-16.95%
2017-08
|
3045 | 50.8% | 48.0% | |
| TRX Gold(TRX) | 0.62 | 2025-09-30 | 2005-05-12 |
Daily K
Minute K
|
9.10
2006-05-01
|
0.17
2016-02-05
|
80.0M
2021-01-29
|
0.0M
2016-02-11
|
+49.35%
2016-06-28
|
-33.04%
2011-10-26
|
+78.76%
2018-04
|
-46.05%
2016-08
|
5115 | 45.8% | 50.0% | |
| Itron(ITRI) | 124.56 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
140.04
2025-07-30
|
21.50
2005-02-15
|
5.2M
2009-04-30
|
0.0M
2016-02-05
|
+22.52%
2020-03-19
|
-26.44%
2021-08-05
|
+45.86%
2008-12
|
-45.16%
2008-10
|
5205 | 50.6% | 48.7% | |
| First Community(FCCO) | 28.22 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
116.84
2015-12-04
|
4.69
2011-09-20
|
0.9M
2024-06-28
|
0.0M
2016-02-16
|
+753.39%
2015-11-09
|
-88.53%
2015-11-10
|
+36.28%
2024-07
|
-23.61%
2009-01
|
5141 | 41.3% | 42.3% | |
| Heidelberg Materials ADR(HDLMY) | 45.06 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
49.59
2025-08-08
|
6.24
2020-03-19
|
2.1M
2019-10-17
|
0.0M
2024-12-30
|
+15.48%
2025-03-05
|
-18.27%
2020-03-16
|
+18.77%
2020-11
|
-28.56%
2020-03
|
2689 | 52.1% | 46.9% | |
| First Financial Bankshares(FFIN) | 33.66 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
67.52
2013-11-29
|
20.70
2020-03-12
|
12.8M
2019-03-21
|
0.0M
2016-07-01
|
+14.29%
2024-10-31
|
-49.46%
2014-06-03
|
+33.13%
2024-07
|
-47.51%
2014-06
|
5205 | 49.4% | 49.2% | |
| Invesco High Income Trust II(VLT) | 11.22 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
19.04
2012-11-08
|
1.11
2008-11-21
|
0.3M
2018-12-13
|
0.0M
2005-02-18
|
+386.22%
2009-05-12
|
-15.64%
2020-03-16
|
+437.91%
2009-05
|
-25.68%
2008-11
|
5205 | 49.5% | 43.6% | |
| Aquestive Therapeutics(AQST) | 5.59 | 2025-09-30 | 2018-07-25 |
Daily K
Minute K
|
20.70
2018-09-13
|
0.62
2022-07-01
|
14.0M
2022-09-27
|
0.0M
2018-10-30
|
+28.10%
2025-09-04
|
-34.69%
2020-03-09
|
+121.03%
2020-04
|
-45.53%
2022-04
|
1793 | 46.1% | 51.1% | |
| Toll Brothers(TOL) | 138.13 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
169.52
2024-11-25
|
13.16
2011-10-04
|
24.5M
2009-11-11
|
0.2M
2016-02-08
|
+39.06%
2020-03-24
|
-48.10%
2005-07-08
|
+36.94%
2020-04
|
-50.26%
2020-03
|
5205 | 50.0% | 48.9% | |
| Hawaiian Electric Industries(HE) | 11.04 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
55.15
2020-03-18
|
7.61
2024-07-09
|
58.7M
2023-08-28
|
0.0M
2016-02-17
|
+44.62%
2023-08-28
|
-33.77%
2023-08-14
|
+102.45%
2024-07
|
-63.26%
2023-08
|
5206 | 50.5% | 48.0% | |
| Montrose(MEG) | 27.46 | 2025-09-30 | 2020-07-23 |
Daily K
Minute K
|
80.42
2021-11-10
|
10.51
2025-04-09
|
5.0M
2020-07-23
|
0.0M
2020-11-04
|
+32.63%
2025-02-27
|
-17.03%
2023-03-01
|
+35.31%
2023-11
|
-35.03%
2022-01
|
1291 | 49.4% | 49.9% | |
| AIA ADR(AAGIY) | 38.43 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
56.53
2021-01-19
|
19.10
2016-02-11
|
4.7M
2023-08-10
|
0.0M
2015-06-16
|
+7.62%
2020-03-17
|
-10.77%
2022-10-21
|
+27.22%
2022-11
|
-15.89%
2024-03
|
2689 | 50.2% | 48.7% | |
| Agriculture Natural Solutions(ANSC) | 10.91 | 2025-09-30 | 2024-01-03 |
Daily K
Minute K
|
10.94
2025-09-11
|
10.05
2024-01-03
|
4.2M
2024-08-29
|
-
2025-07-25
|
+0.43%
2024-08-14
|
-0.29%
2024-08-15
|
+0.79%
2024-04
|
-0.21%
2024-06
|
416 | 38.2% | 25.2% | |
| Trimble(TRMB) | 81.65 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
96.49
2021-08-30
|
11.96
2009-03-06
|
53.1M
2021-01-20
|
0.0M
2008-09-19
|
+25.12%
2008-01-24
|
-51.16%
2013-03-21
|
+40.17%
2015-10
|
-53.64%
2007-02
|
5204 | 50.7% | 48.4% | |
| BlackRock Virginia(BHV) | 10.82 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
22.91
2012-11-12
|
8.85
2023-10-26
|
0.0M
2018-05-21
|
0.0M
2020-04-23
|
+14.29%
2008-08-28
|
-17.60%
2020-03-09
|
+14.11%
2023-11
|
-23.17%
2022-04
|
5057 | 43.9% | 42.3% | |
| STAAR Surgical(STAA) | 26.86 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
163.08
2021-09-07
|
0.79
2009-04-07
|
40.3M
2025-08-05
|
0.0M
2009-01-23
|
+63.09%
2009-06-03
|
-30.77%
2005-07-01
|
+138.61%
2009-06
|
-43.71%
2008-10
|
5204 | 47.1% | 49.6% | |
| CareCloud Prf B(CCLDO) | 21.44 | 2025-09-30 | 2023-01-10 |
Daily K
Minute K
|
26.00
2023-01-26
|
3.30
2023-12-13
|
0.1M
2023-12-12
|
0.0M
2023-11-24
|
+33.55%
2024-10-23
|
-71.06%
2023-11-27
|
+77.82%
2024-05
|
-55.12%
2023-12
|
670 | 45.5% | 48.7% | |
| TDH Holdings(PETZ) | 1.07 | 2025-09-30 | 2017-09-21 |
Daily K
Minute K
|
31.75
2017-10-03
|
0.14
2022-06-13
|
149.0M
2022-01-11
|
0.0M
2020-02-11
|
+1,444.43%
2022-06-14
|
-81.86%
2022-01-10
|
+718.61%
2022-06
|
-88.67%
2022-01
|
2004 | 44.7% | 50.8% | |
| Imperial Oil(IMO) | 90.74 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
117.41
2005-09-22
|
7.04
2020-03-18
|
4.3M
2024-12-02
|
0.0M
2016-07-01
|
+20.16%
2008-10-10
|
-67.57%
2006-05-30
|
+47.05%
2020-04
|
-66.16%
2006-05
|
5205 | 51.3% | 48.0% | |
| Meituan(MPNGY) | 26.68 | 2025-09-30 | 2021-07-07 |
Daily K
Minute K
|
76.86
2021-07-13
|
15.70
2024-02-02
|
4.5M
2025-08-27
|
0.0M
2022-09-14
|
+41.89%
2022-03-16
|
-16.25%
2022-10-21
|
+40.68%
2024-09
|
-25.92%
2022-02
|
1051 | 45.4% | 53.4% | |
| KDDI Corp PK(KDDIY) | 15.86 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
19.09
2025-05-09
|
9.06
2025-03-28
|
7.3M
2018-10-03
|
0.0M
2020-08-13
|
+6.95%
2020-03-31
|
-8.89%
2018-10-25
|
+17.57%
2024-08
|
-16.31%
2016-11
|
2689 | 49.4% | 47.6% | |
| M3 Brigade Acquisition V(MBAV) | 10.55 | 2025-09-30 | 2024-09-23 |
Daily K
Minute K
|
13.73
2025-06-20
|
9.97
2024-09-23
|
4.0M
2025-07-08
|
0.0M
2024-10-23
|
+8.42%
2025-05-27
|
-11.74%
2025-06-25
|
+0.20%
2024-11
|
0.10%
2024-10
|
225 | 40.0% | 24.9% | |
| Skechers(SKX) | 63.13 | 2025-09-11 | 2005-01-03 |
Daily K
Minute K
|
163.60
2015-08-06
|
5.20
2009-03-12
|
75.9M
2025-05-05
|
0.1M
2005-11-25
|
+41.45%
2017-10-19
|
-65.97%
2015-10-16
|
+68.83%
2009-04
|
-76.49%
2015-10
|
5205 | 51.2% | 47.8% | |
| Republic Digital(RDAGU) | 10.51 | 2025-09-30 | 2025-05-01 |
Daily K
Minute K
|
11.73
2025-06-23
|
10.13
2025-05-05
|
11.2M
2025-05-01
|
-
2025-09-04
|
+2.34%
2025-06-24
|
-3.33%
2025-06-25
|
-
-
|
-
-
|
79 | 41.8% | 36.7% | |
| Arkema ADR(ARKAY) | 63.08 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
152.18
2022-01-13
|
48.89
2020-03-18
|
0.2M
2016-02-26
|
0.0M
2023-08-24
|
+16.74%
2020-03-19
|
-18.13%
2020-03-18
|
+21.97%
2020-04
|
-26.10%
2022-06
|
2555 | 50.3% | 49.1% | |
| Citizens(CIA) | 5.24 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
11.93
2016-12-20
|
1.64
2023-05-26
|
6.6M
2022-06-24
|
0.0M
2016-07-01
|
+24.14%
2008-11-20
|
-24.19%
2020-03-17
|
+43.62%
2007-08
|
-48.06%
2023-04
|
5206 | 47.5% | 49.4% | |
| ID Systems(AIOT) | 5.24 | 2025-09-30 | 2024-07-01 |
Daily K
Minute K
|
8.71
2025-02-11
|
3.70
2025-04-04
|
9.6M
2025-02-10
|
0.1M
2025-07-15
|
+31.09%
2025-02-10
|
-14.89%
2025-04-03
|
+47.59%
2024-11
|
-6.60%
2024-07
|
301 | 45.5% | 51.2% | |
| Bayfirst Financial(BAFN) | 10.46 | 2025-09-30 | 2021-11-30 |
Daily K
Minute K
|
25.00
2021-11-30
|
6.40
2025-08-22
|
0.1M
2025-07-21
|
0.0M
2022-08-22
|
+25.04%
2025-08-22
|
-14.23%
2025-08-21
|
+24.71%
2023-12
|
-23.69%
2022-05
|
949 | 41.2% | 47.0% | |
| Northwest Healthcare(NWH_u) | 3.64 | 2025-09-30 | 2015-01-26 |
Daily K
Minute K
|
12.14
2022-01-03
|
2.85
2023-10-26
|
1.2M
2023-09-27
|
0.0M
2015-03-18
|
+20.97%
2020-03-25
|
-25.04%
2020-03-18
|
+15.13%
2023-12
|
-32.47%
2020-03
|
1686 | 48.5% | 49.0% | |
| Berto Acquisition(TACO) | 10.40 | 2025-09-30 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Guggenheim Active Allocation Fund(GUG) | 15.60 | 2025-09-30 | 2021-11-24 |
Daily K
Minute K
|
20.28
2021-12-21
|
12.69
2022-09-30
|
4.3M
2021-11-24
|
0.0M
2022-01-31
|
+6.52%
2022-09-28
|
-5.35%
2022-05-09
|
+8.75%
2023-01
|
-13.08%
2022-09
|
952 | 48.2% | 48.2% | |
| FACT II Acquisition Unt(FACTU) | 10.40 | 2025-09-30 | 2024-11-26 |
Daily K
Minute K
|
10.99
2025-06-05
|
9.93
2024-11-26
|
15.5M
2024-11-26
|
-
2025-08-25
|
+3.59%
2025-04-08
|
-3.71%
2025-08-12
|
+0.40%
2024-12
|
-0.10%
2024-11
|
92 | 44.6% | 30.4% | |
| Vertical Aerospace(EVTL) | 5.19 | 2025-09-30 | 2021-12-16 |
Daily K
Minute K
|
18.44
2021-12-22
|
0.51
2024-01-16
|
73.9M
2022-07-15
|
0.0M
2024-10-04
|
+778.79%
2024-09-16
|
-42.35%
2025-01-23
|
+746.36%
2024-09
|
-47.16%
2022-10
|
938 | 43.0% | 54.2% | |
| Naspers ADR(NPSNY) | 72.64 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
67.99
2025-07-23
|
14.27
2016-01-20
|
2.5M
2019-09-23
|
0.0M
2025-08-11
|
+29.44%
2022-03-16
|
-18.28%
2022-10-24
|
+38.73%
2022-11
|
-23.82%
2022-02
|
2689 | 51.4% | 47.7% | |
| Viewbix(VBIX) | 5.18 | 2025-07-11 | 2025-05-29 |
Daily K
Minute K
|
9.80
2025-06-05
|
2.42
2025-06-25
|
1.1M
2025-06-24
|
0.0M
2025-06-03
|
+37.52%
2025-06-04
|
-24.94%
2025-06-24
|
-
-
|
-
-
|
30 | 46.7% | 50.0% | |
| Columbus Acquisition Unt(COLAU) | 10.35 | 2025-09-29 | 2025-01-23 |
Daily K
Minute K
|
10.75
2025-07-30
|
10.01
2025-01-23
|
2.9M
2025-01-23
|
-
2025-08-19
|
+1.65%
2025-05-05
|
-0.97%
2025-04-10
|
-
-
|
-
-
|
61 | 36.1% | 23.0% | |
| Cantor Equity Partners III(CAEP) | 10.32 | 2025-09-30 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |