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 | ||||||
| Quest Resource(QRHC) | 1.56 | 2025-09-30 | 2010-01-05 |
Daily K
Minute K
|
10.85
2024-05-08
|
0.11
2010-08-05
|
7.1M
2017-11-15
|
0.0M
2019-10-18
|
+762.50%
2016-07-27
|
-62.50%
2011-03-10
|
+600.00%
2016-08
|
-55.56%
2014-09
|
3938 | 41.8% | 43.8% | |
| Cumberland(CPIX) | 3.12 | 2025-09-30 | 2009-08-11 |
Daily K
Minute K
|
17.75
2009-08-11
|
1.04
2024-11-25
|
207.7M
2021-11-30
|
0.0M
2016-04-07
|
+128.64%
2021-11-02
|
-22.73%
2025-06-25
|
+92.72%
2021-11
|
-35.26%
2010-05
|
4040 | 45.0% | 48.1% | |
| Voyager Therapeutics Inc(VYGR) | 4.68 | 2025-09-30 | 2015-11-11 |
Daily K
Minute K
|
31.91
2018-03-05
|
2.46
2021-10-05
|
203.1M
2021-10-06
|
0.0M
2016-02-11
|
+56.68%
2021-09-30
|
-28.15%
2022-04-18
|
+106.73%
2017-09
|
-49.50%
2016-01
|
2470 | 48.7% | 50.0% | |
| Rexford Industrial Realty(REXR_pb) | 23.30 | 2025-09-30 | 2018-06-28 |
Daily K
Minute K
|
27.17
2020-06-02
|
14.58
2020-03-18
|
0.3M
2019-04-16
|
0.0M
2018-07-30
|
+12.89%
2020-03-18
|
-18.18%
2020-03-16
|
+13.29%
2020-04
|
-10.59%
2020-03
|
1576 | 47.8% | 45.9% | |
| Zymeworks(ZYME) | 17.08 | 2025-09-30 | 2017-04-28 |
Daily K
Minute K
|
59.03
2021-01-12
|
4.11
2022-09-07
|
36.6M
2022-04-29
|
0.0M
2017-10-27
|
+24.75%
2017-11-06
|
-28.85%
2022-09-02
|
+66.89%
2018-01
|
-47.59%
2022-01
|
2104 | 49.5% | 48.9% | |
| Templeton Emerging Market Closed(TEI) | 6.20 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
18.20
2013-03-08
|
4.33
2022-10-17
|
2.3M
2019-01-02
|
0.0M
2016-02-16
|
+20.94%
2008-10-03
|
-15.05%
2008-09-30
|
+16.86%
2009-03
|
-24.71%
2008-09
|
5205 | 49.0% | 45.6% | |
| Salvatore Ferragamo ADR(SFRGY) | 3.10 | 2025-09-30 | 2015-01-13 |
Daily K
Minute K
|
15.91
2015-05-04
|
2.54
2025-08-11
|
2.6M
2025-08-04
|
0.0M
2015-09-04
|
+23.36%
2020-05-28
|
-17.06%
2022-03-02
|
+46.10%
2020-11
|
-19.22%
2020-03
|
1897 | 47.4% | 50.7% | |
| Host Hotels Resorts(HST) | 17.03 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
28.98
2007-02-13
|
3.08
2009-03-06
|
70.6M
2009-04-24
|
0.3M
2005-11-25
|
+30.09%
2020-11-06
|
-21.28%
2008-11-28
|
+96.68%
2009-04
|
-32.36%
2009-02
|
5207 | 50.3% | 48.2% | |
| CarMax(KMX) | 44.87 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
155.98
2021-11-08
|
5.76
2008-11-21
|
42.6M
2010-06-25
|
0.0M
2025-07-15
|
+18.84%
2009-03-10
|
-49.04%
2007-03-27
|
+43.32%
2009-03
|
-52.53%
2007-03
|
5206 | 50.5% | 48.8% | |
| Yankuang Energy DRC(YZCAY) | 13.15 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
21.40
2022-09-06
|
1.64
2016-01-20
|
1.7M
2015-04-09
|
-
2025-08-01
|
+23.42%
2015-04-02
|
-16.27%
2018-10-25
|
+38.49%
2018-01
|
-26.15%
2023-05
|
2592 | 49.6% | 48.6% | |
| Two Harbors Pref B(TWO_pb) | 23.11 | 2025-09-30 | 2017-07-14 |
Daily K
Minute K
|
28.25
2020-01-31
|
6.68
2020-03-18
|
1.3M
2020-03-20
|
0.0M
2018-06-15
|
+64.59%
2020-03-17
|
-51.11%
2020-03-16
|
+38.50%
2020-04
|
-42.00%
2020-03
|
2052 | 50.0% | 45.9% | |
| ReNew Energy Global(RNW) | 7.70 | 2025-09-30 | 2021-08-24 |
Daily K
Minute K
|
12.30
2021-09-29
|
4.04
2023-03-02
|
20.7M
2024-05-14
|
0.1M
2021-09-20
|
+22.10%
2023-03-21
|
-13.56%
2021-09-28
|
+33.18%
2023-03
|
-26.81%
2023-02
|
1018 | 47.0% | 49.8% | |
| Dundee Corp(DCa) | 3.08 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
11.21
2015-01-02
|
0.42
2020-03-17
|
2.5M
2018-08-22
|
0.0M
2021-03-23
|
+20.12%
2025-06-11
|
-17.28%
2020-04-14
|
+50.91%
2020-04
|
-40.26%
2020-03
|
2435 | 44.6% | 49.4% | |
| Engie Brasil(EGIEY) | 7.69 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
25.00
2022-07-05
|
5.54
2024-12-31
|
1.1M
2025-01-16
|
0.0M
2019-02-06
|
+36.12%
2022-06-28
|
-37.67%
2022-06-30
|
+24.75%
2018-10
|
-35.74%
2022-07
|
1849 | 49.1% | 47.4% | |
| Americas Car-Mart(CRMT) | 29.19 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
177.45
2021-05-27
|
6.88
2008-11-21
|
1.7M
2008-06-27
|
0.0M
2025-07-15
|
+30.76%
2022-05-24
|
-35.24%
2020-03-18
|
+66.59%
2008-12
|
-46.92%
2020-03
|
5205 | 49.0% | 49.8% | |
| Global Ship Lease(GSL) | 30.70 | 2025-09-30 | 2008-08-15 |
Daily K
Minute K
|
31.97
2025-09-11
|
0.50
2018-12-26
|
20.3M
2016-11-17
|
0.0M
2019-05-22
|
+684.72%
2019-03-20
|
-40.09%
2016-02-29
|
+623.66%
2019-03
|
-51.11%
2008-10
|
4295 | 47.1% | 48.5% | |
| Cresud SACIF(CRESY) | 9.19 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
25.82
2007-11-02
|
2.32
2020-03-23
|
3.2M
2012-01-13
|
0.0M
2016-02-10
|
+39.80%
2020-06-26
|
-38.09%
2019-08-08
|
+48.42%
2008-12
|
-52.85%
2008-10
|
5205 | 48.0% | 49.8% | |
| Empro(EMPG) | 16.83 | 2025-09-30 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Mattel(MAT) | 16.83 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
48.48
2013-05-14
|
6.53
2020-03-23
|
89.2M
2019-06-06
|
0.3M
2016-07-01
|
+23.22%
2019-02-08
|
-18.27%
2019-02-15
|
+34.69%
2017-11
|
-28.39%
2018-12
|
5206 | 49.7% | 48.8% | |
| Thomson Reuters(TRI) | 155.33 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
218.42
2025-07-14
|
33.96
2016-01-20
|
23.4M
2025-07-25
|
0.1M
2019-12-24
|
+10.57%
2021-02-22
|
-11.06%
2020-03-16
|
+14.47%
2022-11
|
-11.03%
2020-03
|
2689 | 52.2% | 46.7% | |
| Thomson Reuters(TRI) | 155.33 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
218.42
2025-07-14
|
19.30
2008-11-21
|
23.4M
2025-07-25
|
0.0M
2005-07-08
|
+14.59%
2008-11-24
|
-11.06%
2020-03-16
|
+23.10%
2008-12
|
-18.98%
2008-09
|
5205 | 51.6% | 47.4% | |
| Synchronoss(SNCR) | 6.08 | 2025-09-30 | 2006-06-15 |
Daily K
Minute K
|
54.05
2014-11-11
|
0.30
2023-11-09
|
30.3M
2021-06-25
|
0.0M
2025-07-15
|
+764.74%
2023-11-16
|
-46.02%
2017-04-27
|
+1,122.44%
2023-12
|
-49.38%
2023-10
|
4742 | 48.0% | 49.8% | |
| Calidi Biotherapeutics(CLDI) | 1.52 | 2025-09-30 | 2023-09-13 |
Daily K
Minute K
|
7.32
2025-08-04
|
0.14
2024-07-09
|
620.8M
2025-07-09
|
0.0M
2023-11-10
|
+1,005.50%
2024-07-11
|
-65.48%
2024-04-15
|
+713.47%
2024-07
|
-64.74%
2024-04
|
501 | 40.5% | 54.9% | |
| Eaton Vance National Muni Opport(EOT) | 16.64 | 2025-09-30 | 2009-05-27 |
Daily K
Minute K
|
25.30
2012-11-20
|
14.63
2023-10-23
|
0.3M
2022-06-21
|
0.0M
2016-02-09
|
+6.46%
2022-07-01
|
-10.50%
2020-03-11
|
+9.81%
2023-11
|
-13.68%
2020-03
|
4101 | 49.5% | 46.5% | |
| Tile Shop Holdings(TTSH) | 6.05 | 2025-09-30 | 2021-06-17 |
Daily K
Minute K
|
8.90
2021-07-01
|
2.70
2022-07-14
|
4.0M
2022-06-24
|
0.0M
2025-07-15
|
+15.69%
2022-10-19
|
-13.57%
2022-04-28
|
+28.08%
2023-11
|
-32.53%
2022-06
|
1063 | 47.1% | 48.8% | |
| Hang Seng Bank(HSNGY) | 15.10 | 2025-09-30 | 2015-01-05 |
Daily K
Minute K
|
27.76
2018-08-09
|
10.20
2024-01-22
|
1.0M
2018-06-08
|
0.0M
2015-05-14
|
+10.55%
2018-02-13
|
-9.59%
2022-02-22
|
+19.37%
2024-04
|
-18.96%
2020-03
|
2405 | 50.4% | 47.6% | |
| Chegg Inc(CHGG) | 1.51 | 2025-09-30 | 2013-11-13 |
Daily K
Minute K
|
115.21
2021-02-16
|
0.44
2025-04-11
|
77.3M
2021-11-02
|
0.0M
2016-07-01
|
+34.71%
2025-06-06
|
-48.82%
2021-11-02
|
+44.19%
2020-05
|
-55.62%
2021-11
|
2975 | 50.7% | 47.4% | |
| Amprius Tech(AMPX) | 10.52 | 2025-09-30 | 2022-09-15 |
Daily K
Minute K
|
26.01
2022-09-15
|
0.61
2024-09-09
|
28.6M
2022-09-20
|
0.0M
2023-02-17
|
+86.44%
2022-09-19
|
-28.92%
2022-09-16
|
+62.12%
2024-11
|
-37.95%
2023-10
|
750 | 43.7% | 51.9% | |
| Primis Financial(FRST) | 10.51 | 2025-09-30 | 2021-03-31 |
Daily K
Minute K
|
16.54
2021-11-09
|
7.01
2023-05-04
|
0.8M
2025-02-20
|
0.0M
2025-07-15
|
+13.90%
2024-10-23
|
-12.02%
2023-04-25
|
+25.95%
2024-07
|
-18.04%
2024-04
|
1118 | 44.7% | 51.2% | |
| SID Nacional ADR(SID) | 1.50 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
102.57
2008-02-04
|
0.73
2016-01-20
|
29.5M
2007-08-16
|
0.0M
2016-02-12
|
+41.56%
2016-02-01
|
-65.73%
2008-02-08
|
+82.61%
2016-04
|
-62.87%
2008-02
|
5204 | 47.8% | 49.0% | |
| Gladstone Land(LANDO) | 19.50 | 2025-09-30 | 2020-10-19 |
Daily K
Minute K
|
27.95
2022-08-09
|
16.85
2023-10-06
|
0.7M
2020-10-30
|
0.0M
2022-10-07
|
+6.65%
2023-03-14
|
-6.93%
2023-03-13
|
+20.26%
2023-11
|
-8.13%
2023-08
|
1231 | 48.5% | 48.9% | |
| Tela Bio(TELA) | 1.49 | 2025-09-30 | 2019-11-08 |
Daily K
Minute K
|
23.55
2020-06-19
|
0.86
2025-04-08
|
3.2M
2024-06-28
|
0.0M
2022-01-13
|
+24.62%
2022-11-04
|
-38.40%
2020-03-16
|
+43.91%
2020-04
|
-51.09%
2020-03
|
1466 | 45.9% | 50.7% | |
| Cambium Networks(CMBM) | 0.89 | 2025-09-30 | 2019-06-26 |
Daily K
Minute K
|
66.40
2021-04-13
|
0.23
2025-04-04
|
82.2M
2025-06-03
|
0.0M
2020-04-24
|
+42.11%
2025-07-21
|
-55.45%
2025-04-01
|
+75.62%
2020-07
|
-48.00%
2024-12
|
1562 | 48.3% | 50.0% | |
| Sunshine Biopharma(SBFM) | 1.49 | 2025-09-30 | 2022-02-15 |
Daily K
Minute K
|
9.87
2022-04-07
|
0.04
2024-03-04
|
667.0M
2024-03-05
|
0.0M
2025-03-20
|
+5,488.24%
2024-04-15
|
-63.83%
2024-02-12
|
+1,019.87%
2024-08
|
-77.90%
2024-02
|
896 | 39.0% | 57.6% | |
| SEI(SEIC) | 84.85 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
93.96
2025-07-18
|
9.19
2009-03-09
|
9.8M
2012-07-20
|
0.0M
2025-07-15
|
+17.92%
2008-10-24
|
-50.67%
2007-06-22
|
+24.12%
2010-03
|
-53.17%
2007-06
|
5204 | 50.8% | 48.4% | |
| 60 Degrees Pharmaceuticals(SXTP) | 1.48 | 2025-09-30 | 2023-07-12 |
Daily K
Minute K
|
8.65
2023-07-13
|
0.09
2024-08-08
|
226.8M
2024-07-19
|
0.0M
2023-11-09
|
+1,636.33%
2024-08-08
|
-40.58%
2024-01-30
|
+874.55%
2024-08
|
-72.78%
2024-01
|
546 | 40.5% | 56.2% | |
| Integra Resources(ITR) | 2.95 | 2025-09-30 | 2017-12-05 |
Daily K
Minute K
|
13.75
2020-07-31
|
0.31
2018-01-09
|
4.3M
2025-09-02
|
0.0M
2018-02-16
|
+1,907.37%
2018-01-11
|
-94.97%
2018-01-09
|
+44.37%
2020-06
|
-32.67%
2022-07
|
1896 | 46.4% | 49.8% | |
| Glacier(GBCI) | 48.67 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
67.35
2021-03-15
|
8.95
2011-10-04
|
14.2M
2020-06-19
|
0.0M
2025-07-15
|
+18.66%
2020-03-12
|
-33.51%
2006-12-14
|
+33.77%
2008-07
|
-31.46%
2006-12
|
5186 | 50.0% | 49.1% | |
| HFB Financial(HFBA) | 29.40 | 2025-09-26 | 2015-01-08 |
Daily K
Minute K
|
37.80
2023-06-21
|
20.80
2015-05-19
|
0.0M
2018-12-20
|
-
2025-07-25
|
+42.86%
2020-02-21
|
-30.23%
2020-02-07
|
+21.15%
2023-04
|
-8.93%
2020-06
|
372 | 41.4% | 37.4% | |
| Calamos LongShort Equity Dynamic(CPZ) | 16.16 | 2025-09-30 | 2019-11-26 |
Daily K
Minute K
|
21.63
2021-06-03
|
9.20
2020-03-18
|
0.6M
2019-11-26
|
0.0M
2020-02-05
|
+15.77%
2020-03-16
|
-20.13%
2020-03-13
|
+19.31%
2020-11
|
-19.06%
2020-03
|
1440 | 50.1% | 46.8% | |
| Digitalbridge Group(DBRG) | 11.70 | 2025-09-30 | 2021-06-22 |
Daily K
Minute K
|
22.17
2022-08-23
|
4.49
2022-06-14
|
47.6M
2022-06-17
|
0.3M
2023-11-24
|
+299.81%
2022-08-16
|
-14.53%
2024-10-30
|
+235.22%
2022-08
|
-29.64%
2022-09
|
1061 | 47.2% | 51.1% | |
| Braemar Hotels & Resorts(BHR_pd) | 20.45 | 2025-09-30 | 2018-11-14 |
Daily K
Minute K
|
27.83
2019-10-10
|
5.00
2020-03-19
|
1.0M
2018-11-14
|
0.0M
2019-11-26
|
+40.44%
2020-03-19
|
-49.15%
2020-03-11
|
+60.34%
2020-04
|
-65.10%
2020-03
|
1607 | 50.3% | 45.4% | |
| Black Stone Minerals(BSM) | 13.14 | 2025-09-30 | 2015-04-30 |
Daily K
Minute K
|
20.24
2022-11-07
|
4.04
2020-03-19
|
3.8M
2021-01-15
|
0.0M
2016-07-01
|
+14.41%
2020-03-12
|
-15.14%
2020-03-13
|
+35.56%
2020-04
|
-47.30%
2020-03
|
2606 | 50.1% | 47.7% | |
| Telstra Corporation ADR(TLGPY) | 16.04 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
26.26
2015-02-03
|
8.35
2020-03-23
|
2.4M
2017-09-26
|
0.0M
2023-05-12
|
+11.18%
2020-03-13
|
-13.69%
2020-03-18
|
+17.68%
2020-11
|
-15.79%
2020-03
|
2688 | 50.2% | 46.9% | |
| BXP Inc(BXP) | 74.34 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
147.83
2020-02-19
|
29.30
2009-03-06
|
15.5M
2009-06-05
|
0.0M
2016-02-17
|
+23.93%
2008-10-28
|
-17.20%
2020-03-16
|
+42.26%
2009-04
|
-31.45%
2020-03
|
5188 | 51.1% | 48.5% | |
| Fortitude Gold(FTCO) | 4.36 | 2025-09-30 | 2021-10-26 |
Daily K
Minute K
|
7.97
2021-11-16
|
2.85
2025-05-12
|
0.8M
2025-04-16
|
0.0M
2022-10-06
|
+21.34%
2025-06-23
|
-19.98%
2025-04-16
|
+22.70%
2024-03
|
-17.47%
2024-02
|
973 | 44.8% | 50.2% | |
| Shimmick(SHIM) | 2.61 | 2025-09-30 | 2023-11-14 |
Daily K
Minute K
|
7.99
2024-03-14
|
1.30
2025-04-09
|
41.1M
2024-07-17
|
0.0M
2024-10-15
|
+52.17%
2024-07-02
|
-34.07%
2024-05-03
|
+105.03%
2024-07
|
-53.22%
2024-05
|
458 | 44.5% | 49.3% | |
| Harmony Bio(HRMY) | 27.55 | 2025-09-30 | 2020-08-19 |
Daily K
Minute K
|
62.09
2022-12-05
|
18.61
2023-10-13
|
12.4M
2023-03-28
|
0.0M
2021-02-09
|
+19.43%
2023-10-27
|
-30.25%
2023-10-11
|
+27.21%
2021-08
|
-27.44%
2023-10
|
1272 | 48.3% | 50.8% | |
| Zynex(ZYXI) | 1.45 | 2025-09-30 | 2019-02-12 |
Daily K
Minute K
|
29.73
2020-07-10
|
1.23
2025-08-01
|
6.2M
2020-10-12
|
0.0M
2019-03-27
|
+23.96%
2020-03-17
|
-51.29%
2025-03-12
|
+61.72%
2020-04
|
-29.77%
2020-10
|
1654 | 47.9% | 49.9% | |
| BioRestorative Therapies(BRTX) | 1.45 | 2025-09-30 | 2021-11-05 |
Daily K
Minute K
|
8.90
2021-11-05
|
1.03
2024-06-10
|
94.2M
2024-06-13
|
0.0M
2024-10-04
|
+44.44%
2024-06-06
|
-54.49%
2024-02-06
|
+57.36%
2024-06
|
-36.76%
2023-07
|
965 | 44.7% | 50.3% | |