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 | ||||||
| Southern Its International(SITS) | 0.04 | 2025-09-30 | 2015-01-06 |
Daily K
Minute K
|
0.17
2015-02-24
|
0.00
2018-12-17
|
20.6M
2020-08-31
|
0.0M
2015-11-02
|
+225.00%
2019-02-01
|
-65.17%
2015-05-08
|
+288.89%
2017-04
|
-64.00%
2020-09
|
1562 | 38.0% | 39.3% | |
| Diamondrock Hospitality(DRH) | 7.96 | 2025-09-30 | 2005-05-26 |
Daily K
Minute K
|
22.00
2007-07-05
|
1.96
2020-03-18
|
17.5M
2015-06-15
|
0.0M
2005-10-07
|
+60.00%
2020-03-18
|
-36.39%
2020-03-17
|
+71.69%
2009-04
|
-45.02%
2020-03
|
5106 | 49.3% | 48.1% | |
| Patrick(PATK) | 103.43 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
148.35
2024-10-04
|
0.22
2009-03-19
|
2.5M
2024-12-20
|
0.0M
2005-01-07
|
+72.22%
2009-05-28
|
-35.70%
2020-03-18
|
+190.20%
2009-06
|
-65.46%
2008-11
|
5186 | 48.1% | 46.2% | |
| Corteva(CTVA) | 67.63 | 2025-09-30 | 2019-06-03 |
Daily K
Minute K
|
77.41
2025-07-03
|
20.38
2020-03-18
|
30.6M
2019-12-20
|
0.7M
2022-11-25
|
+18.87%
2024-02-01
|
-16.44%
2020-03-16
|
+19.19%
2019-06
|
-16.78%
2020-03
|
1579 | 51.2% | 48.0% | |
| ODP(ODP) | 27.85 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
58.98
2023-12-27
|
0.59
2009-03-09
|
149.4M
2015-02-04
|
0.1M
2023-11-24
|
+864.26%
2020-06-22
|
-40.39%
2016-05-11
|
+79.86%
2009-04
|
-45.31%
2009-02
|
5205 | 47.8% | 49.0% | |
| Trustmark(TRMK) | 39.60 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
41.34
2025-09-05
|
14.18
2009-03-06
|
13.1M
2021-08-27
|
0.0M
2025-07-15
|
+27.12%
2008-09-16
|
-18.83%
2008-09-25
|
+30.06%
2008-12
|
-17.78%
2020-03
|
5204 | 49.2% | 49.5% | |
| Global Net Lease Prf E(GNL_pe) | 23.75 | 2025-09-30 | 2023-09-13 |
Daily K
Minute K
|
24.29
2025-09-08
|
16.10
2023-10-27
|
0.1M
2024-08-27
|
-
2025-07-25
|
+6.59%
2023-11-02
|
-4.90%
2023-10-26
|
+15.51%
2023-11
|
-8.31%
2023-10
|
500 | 54.8% | 41.2% | |
| Sierra Metals Inc.(SMT) | 0.83 | 2025-08-06 | 2015-01-05 |
Daily K
Minute K
|
3.92
2021-04-30
|
0.11
2022-12-19
|
31.1M
2020-06-22
|
-
2025-07-25
|
+55.96%
2020-04-22
|
-40.82%
2022-09-29
|
+108.90%
2023-11
|
-61.32%
2022-10
|
2468 | 42.7% | 45.7% | |
| MFS Investment Grade Muni Trust(CXH) | 7.86 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
11.69
2012-07-12
|
5.10
2008-10-10
|
0.5M
2015-07-08
|
0.0M
2016-02-09
|
+19.09%
2008-09-22
|
-20.11%
2020-03-09
|
+12.83%
2009-01
|
-19.94%
2008-09
|
5204 | 47.4% | 44.1% | |
| Entergy Texas(ETI_p) | 23.51 | 2025-09-30 | 2019-09-04 |
Daily K
Minute K
|
28.17
2019-12-20
|
20.26
2020-03-23
|
0.3M
2019-09-04
|
-
2025-07-25
|
+8.70%
2020-03-23
|
-9.44%
2020-03-17
|
+7.06%
2023-01
|
-6.93%
2022-09
|
1457 | 49.7% | 45.4% | |
| Mitsui Mining ADR(MMSMY) | 15.58 | 2025-09-29 | 2015-01-09 |
Daily K
Minute K
|
15.00
2017-11-13
|
2.60
2020-03-19
|
0.2M
2018-08-02
|
-
2025-07-24
|
+28.31%
2017-11-06
|
-20.00%
2018-11-12
|
+33.27%
2020-12
|
-29.43%
2018-08
|
1142 | 51.1% | 45.4% | |
| Azek Company(AZEK) | 54.35 | 2025-06-30 | 2020-06-12 |
Daily K
Minute K
|
54.91
2024-12-12
|
15.12
2022-11-03
|
26.8M
2025-06-30
|
0.2M
2020-07-22
|
+17.32%
2025-03-24
|
-13.90%
2022-06-15
|
+29.18%
2023-11
|
-27.57%
2022-01
|
1268 | 51.3% | 48.1% | |
| Starwood Property(STWD) | 19.37 | 2025-09-30 | 2009-08-12 |
Daily K
Minute K
|
30.67
2014-01-23
|
7.59
2020-03-18
|
55.6M
2023-03-17
|
0.0M
2009-09-04
|
+26.07%
2020-03-25
|
-21.99%
2020-03-13
|
+29.14%
2020-04
|
-56.51%
2020-03
|
4045 | 51.1% | 46.3% | |
| Stewart Info Services(STC) | 73.32 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
81.00
2022-01-03
|
5.64
2008-11-21
|
3.3M
2018-03-19
|
0.0M
2016-02-05
|
+35.40%
2008-10-28
|
-23.42%
2008-07-28
|
+142.41%
2008-12
|
-42.76%
2008-10
|
5206 | 49.7% | 49.0% | |
| Nevada King Gold(NKG) | 0.12 | 2025-09-30 | 2019-02-26 |
Daily K
Minute K
|
1.50
2021-06-07
|
0.08
2025-09-10
|
9.7M
2025-06-04
|
0.0M
2019-11-18
|
+46.00%
2020-05-15
|
-27.36%
2020-03-10
|
+51.05%
2024-07
|
-45.93%
2020-03
|
1558 | 43.8% | 50.0% | |
| Ormat(ORA) | 96.25 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
128.87
2021-02-10
|
13.88
2005-04-18
|
7.5M
2022-07-06
|
0.0M
2016-07-01
|
+32.09%
2008-10-13
|
-14.56%
2008-10-07
|
+27.91%
2009-04
|
-30.97%
2008-10
|
5206 | 52.1% | 47.2% | |
| JPMorgan(JPM) | 315.43 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
307.55
2025-09-12
|
14.96
2009-03-06
|
217.3M
2012-05-11
|
0.9M
2016-07-01
|
+25.10%
2009-01-21
|
-20.73%
2009-01-20
|
+25.61%
2009-03
|
-25.91%
2020-03
|
5207 | 50.9% | 48.5% | |
| Hensoldt ADR(HAGHY) | 65.08 | 2025-09-30 | 2022-03-02 |
Daily K
Minute K
|
62.78
2025-06-05
|
9.53
2022-09-19
|
0.2M
2025-05-08
|
0.0M
2022-05-16
|
+26.90%
2025-03-03
|
-22.19%
2022-03-02
|
+27.37%
2024-03
|
-16.13%
2024-04
|
504 | 51.2% | 47.0% | |
| Invesco(IVZ) | 22.94 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
42.05
2015-05-01
|
6.38
2020-05-14
|
70.8M
2008-08-20
|
0.0M
2005-10-17
|
+28.05%
2008-10-28
|
-21.13%
2020-04-22
|
+37.79%
2008-12
|
-38.57%
2020-03
|
5206 | 50.6% | 48.3% | |
| Agora(API) | 3.82 | 2025-09-30 | 2020-06-26 |
Daily K
Minute K
|
114.97
2021-02-16
|
1.65
2024-08-23
|
81.7M
2024-10-02
|
0.0M
2024-08-14
|
+79.64%
2024-09-12
|
-21.42%
2021-07-23
|
+84.29%
2024-11
|
-29.90%
2022-10
|
1309 | 44.3% | 52.9% | |
| Commercial Metals(CMC) | 57.28 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
64.53
2024-12-03
|
6.25
2008-11-20
|
12.0M
2011-11-28
|
0.1M
2025-07-15
|
+25.44%
2008-11-24
|
-50.61%
2005-01-10
|
+43.04%
2011-10
|
-55.84%
2006-05
|
5206 | 50.2% | 49.0% | |
| Genpact(G) | 41.89 | 2025-09-30 | 2007-08-02 |
Daily K
Minute K
|
56.76
2025-02-07
|
6.30
2008-10-29
|
30.2M
2021-04-30
|
0.0M
2007-12-24
|
+15.74%
2024-08-06
|
-17.83%
2020-03-16
|
+28.57%
2020-04
|
-27.27%
2020-03
|
4557 | 51.7% | 46.7% | |
| Mitsui OSK Lines ADR(MSLOY) | 15.03 | 2025-09-30 | 2015-01-08 |
Daily K
Minute K
|
19.23
2025-03-03
|
2.67
2020-05-01
|
0.5M
2015-01-21
|
0.0M
2022-12-08
|
+30.78%
2021-04-30
|
-25.89%
2016-03-01
|
+26.84%
2021-12
|
-28.40%
2022-09
|
1159 | 51.3% | 45.8% | |
| Kyndryl Holdings(KD) | 30.03 | 2025-09-30 | 2021-11-04 |
Daily K
Minute K
|
44.20
2025-07-08
|
7.93
2022-10-13
|
47.8M
2021-11-04
|
0.6M
2024-12-24
|
+27.83%
2024-05-07
|
-21.06%
2025-08-05
|
+51.11%
2024-11
|
-40.11%
2021-11
|
951 | 47.8% | 50.5% | |
| Union Pacific(UNP) | 236.37 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
278.94
2022-03-31
|
33.28
2009-03-09
|
39.4M
2009-11-03
|
0.3M
2016-02-17
|
+13.00%
2020-03-23
|
-49.40%
2014-06-09
|
+24.73%
2011-10
|
-49.92%
2014-06
|
5206 | 51.3% | 48.3% | |
| Goodyear Tire & Rubber Co(GT) | 7.48 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
37.20
2017-03-16
|
3.17
2009-03-06
|
61.1M
2019-02-26
|
0.2M
2016-07-01
|
+21.42%
2023-05-09
|
-27.44%
2022-02-11
|
+69.34%
2009-04
|
-40.73%
2008-10
|
5206 | 49.6% | 49.2% | |
| Essent Group Ltd(ESNT) | 63.56 | 2025-09-30 | 2013-10-31 |
Daily K
Minute K
|
65.34
2024-09-19
|
16.51
2016-02-11
|
18.4M
2020-05-29
|
0.0M
2016-07-01
|
+38.79%
2020-03-19
|
-42.88%
2020-03-18
|
+27.12%
2020-05
|
-43.73%
2020-03
|
2984 | 51.9% | 47.3% | |
| BJs Wholesale Club(BJ) | 93.25 | 2025-09-30 | 2018-06-28 |
Daily K
Minute K
|
121.10
2025-04-15
|
18.84
2020-02-28
|
25.0M
2020-05-21
|
0.3M
2018-08-03
|
+21.68%
2020-05-20
|
-16.28%
2022-05-18
|
+37.61%
2020-05
|
-18.45%
2018-10
|
1811 | 51.5% | 47.8% | |
| ASOS plc PK(ASOMY) | 3.73 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
108.10
2018-03-19
|
2.89
2025-03-19
|
0.4M
2023-05-12
|
-
2025-08-26
|
+37.00%
2020-04-07
|
-38.05%
2018-12-17
|
+116.04%
2020-04
|
-61.05%
2020-03
|
2346 | 49.5% | 49.3% | |
| Star Bulk Carriers(SBLK) | 18.59 | 2025-09-30 | 2007-12-03 |
Daily K
Minute K
|
33.99
2022-05-31
|
0.31
2016-01-13
|
9.4M
2022-02-17
|
0.0M
2016-02-10
|
+1,308.62%
2012-07-19
|
-26.48%
2016-01-06
|
+1,196.61%
2012-10
|
-48.43%
2008-10
|
4470 | 45.3% | 50.4% | |
| Gladstone Commercial Corp Pref(GOODN) | 22.25 | 2025-09-30 | 2012-02-15 |
Daily K
Minute K
|
28.87
2020-11-17
|
10.56
2020-03-19
|
0.1M
2023-08-29
|
0.0M
2022-03-10
|
+35.64%
2020-03-19
|
-44.01%
2020-03-18
|
+17.32%
2020-04
|
-32.05%
2020-03
|
2601 | 42.7% | 43.5% | |
| Via Renewables(VIASP) | 25.90 | 2025-09-30 | 2021-08-10 |
Daily K
Minute K
|
26.68
2025-09-03
|
10.08
2023-05-16
|
0.2M
2024-07-10
|
0.0M
2021-09-10
|
+18.35%
2023-05-16
|
-15.99%
2023-05-09
|
+26.30%
2023-08
|
-44.21%
2023-04
|
1027 | 53.6% | 44.8% | |
| Equity Bancshares Inc(EQBK) | 40.70 | 2025-09-30 | 2015-11-11 |
Daily K
Minute K
|
50.85
2024-11-25
|
12.49
2020-05-14
|
0.8M
2015-11-11
|
0.0M
2016-02-16
|
+15.95%
2020-04-15
|
-18.77%
2020-03-12
|
+26.97%
2023-12
|
-37.23%
2020-03
|
2470 | 50.0% | 48.6% | |
| Mercedes Benz Group(MBGn) | 62.91 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
103.78
2021-11-18
|
22.75
2020-03-19
|
1.3M
2024-09-10
|
0.0M
2025-09-05
|
+29.99%
2023-03-06
|
-17.76%
2020-03-12
|
+27.01%
2020-04
|
-29.01%
2020-03
|
2549 | 50.7% | 48.6% | |
| AGCO(AGCO) | 107.07 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
158.62
2021-04-28
|
14.60
2005-10-28
|
9.9M
2006-10-06
|
0.0M
2016-02-12
|
+20.02%
2020-03-18
|
-19.75%
2008-10-22
|
+35.32%
2011-10
|
-27.63%
2008-09
|
5206 | 52.0% | 47.3% | |
| Honest Company(HNST) | 3.69 | 2025-09-30 | 2021-05-05 |
Daily K
Minute K
|
23.88
2021-05-05
|
1.06
2023-10-13
|
22.6M
2022-03-25
|
0.1M
2023-10-11
|
+25.21%
2024-10-28
|
-33.33%
2023-03-14
|
+120.48%
2024-11
|
-35.48%
2023-03
|
1088 | 44.9% | 50.9% | |
| Taylor Morrison Home(TMHC) | 66.01 | 2025-09-30 | 2013-04-10 |
Daily K
Minute K
|
75.49
2024-11-25
|
6.39
2020-03-19
|
27.6M
2020-02-05
|
0.0M
2016-07-01
|
+25.72%
2020-03-23
|
-35.61%
2020-03-13
|
+61.67%
2020-04
|
-53.82%
2020-03
|
3125 | 51.1% | 47.9% | |
| CHS Inc CL Pref(CHSCL) | 25.65 | 2025-09-30 | 2015-01-15 |
Daily K
Minute K
|
31.34
2016-08-11
|
18.00
2020-03-19
|
2.6M
2015-01-15
|
0.0M
2016-02-10
|
+13.49%
2020-03-18
|
-14.46%
2020-03-16
|
+8.99%
2020-04
|
-10.89%
2020-03
|
2675 | 50.3% | 46.5% | |
| Modiv(MDV) | 14.64 | 2025-09-30 | 2022-02-11 |
Daily K
Minute K
|
89.99
2022-02-11
|
9.61
2022-11-11
|
1.2M
2025-06-27
|
0.0M
2023-01-24
|
+21.53%
2022-11-25
|
-50.79%
2022-02-14
|
+38.69%
2023-05
|
-74.99%
2022-02
|
898 | 48.3% | 49.7% | |
| Morgan Stanley Pe ADR(MS_pe) | 25.41 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
30.78
2016-08-09
|
18.58
2020-03-19
|
3.2M
2022-10-31
|
0.0M
2015-06-22
|
+8.46%
2020-03-20
|
-14.03%
2020-03-13
|
+6.88%
2020-07
|
-7.95%
2020-03
|
2690 | 49.9% | 44.3% | |
| Rithm Capital Prf A(RITM_pa) | 25.40 | 2025-09-30 | 2019-06-26 |
Daily K
Minute K
|
26.98
2020-02-05
|
8.18
2020-03-24
|
2.7M
2019-06-26
|
0.0M
2019-12-24
|
+48.55%
2020-03-24
|
-34.23%
2020-03-16
|
+34.57%
2020-04
|
-40.83%
2020-03
|
1562 | 52.8% | 43.7% | |
| Pursuit Attractions Hospitality(PRSU) | 36.17 | 2025-09-30 | 2025-01-02 |
Daily K
Minute K
|
42.80
2025-01-02
|
26.66
2025-05-23
|
0.8M
2025-08-07
|
0.0M
2025-07-15
|
+16.51%
2025-08-07
|
-7.54%
2025-04-03
|
-
-
|
-
-
|
173 | 46.8% | 50.3% | |
| CNH Industrial NV(CNH) | 10.85 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
70.00
2008-01-03
|
5.69
2009-03-02
|
133.0M
2024-09-20
|
0.0M
2015-02-04
|
+199.40%
2008-01-22
|
-65.10%
2024-05-20
|
+99.28%
2007-09
|
-54.28%
2009-01
|
3170 | 49.4% | 47.9% | |
| Sumitomo ADR(SSUMY) | 28.92 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
29.97
2025-09-09
|
8.85
2016-02-12
|
1.6M
2016-04-05
|
0.0M
2017-02-13
|
+11.22%
2020-08-26
|
-10.64%
2020-03-12
|
+23.85%
2022-11
|
-19.50%
2020-03
|
2676 | 50.5% | 47.2% | |
| Gabelli Global Small Mid Cap Value(GGZ) | 14.45 | 2025-09-30 | 2014-07-03 |
Daily K
Minute K
|
17.29
2021-06-10
|
5.38
2020-03-18
|
1.6M
2015-11-16
|
0.0M
2016-02-17
|
+13.13%
2020-03-25
|
-21.31%
2020-03-18
|
+20.43%
2020-11
|
-30.50%
2020-03
|
2815 | 50.8% | 45.6% | |
| Triton International(TRTN_pc) | 25.12 | 2025-09-30 | 2019-11-01 |
Daily K
Minute K
|
28.22
2021-06-30
|
9.30
2020-03-19
|
2.4M
2019-11-01
|
0.0M
2023-11-24
|
+12.83%
2020-03-23
|
-26.86%
2020-03-11
|
+35.16%
2020-04
|
-28.36%
2020-03
|
1472 | 51.8% | 46.0% | |
| Arq Inc(ARQ) | 7.16 | 2025-09-30 | 2024-02-01 |
Daily K
Minute K
|
8.26
2024-04-25
|
2.70
2024-02-05
|
3.4M
2024-06-28
|
0.0M
2024-02-21
|
+46.69%
2024-03-11
|
-17.34%
2024-09-12
|
+90.59%
2024-03
|
-11.11%
2024-05
|
404 | 48.5% | 48.8% | |
| Eiffage ADR(EFGSY) | 24.98 | 2025-09-30 | 2015-02-10 |
Daily K
Minute K
|
29.96
2025-08-22
|
9.98
2020-03-18
|
0.1M
2020-03-19
|
0.0M
2015-02-10
|
+24.70%
2017-05-30
|
-19.13%
2020-03-12
|
+34.63%
2020-11
|
-31.30%
2020-03
|
1105 | 51.2% | 46.9% | |
| Rush A(RUSHA) | 53.46 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
69.45
2023-07-26
|
5.29
2008-11-20
|
13.9M
2023-12-29
|
0.0M
2016-02-05
|
+19.35%
2009-03-23
|
-34.94%
2023-08-28
|
+48.46%
2011-10
|
-36.57%
2023-08
|
5185 | 50.5% | 48.5% | |
| Alti Global(ALTI) | 3.56 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
27.50
2023-01-25
|
0.30
2010-06-29
|
4.2M
2005-02-11
|
0.0M
2014-05-21
|
+425.53%
2012-10-18
|
-27.80%
2011-03-22
|
+331.48%
2010-11
|
-51.42%
2023-04
|
3107 | 42.6% | 50.4% | |