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 | ||||||
| Heartland Express(HTLD) | 8.48 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
27.96
2014-12-29
|
7.11
2025-05-01
|
3.7M
2013-11-12
|
0.0M
2025-07-15
|
+20.67%
2013-11-07
|
-27.42%
2006-05-12
|
+28.18%
2013-11
|
-29.34%
2006-05
|
5205 | 49.1% | 48.9% | |
| Gorman-Rupp(GRC) | 45.46 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
47.12
2021-11-08
|
14.50
2009-03-09
|
1.4M
2006-12-28
|
0.0M
2016-07-01
|
+22.28%
2007-12-24
|
-23.66%
2013-12-10
|
+41.91%
2008-12
|
-30.35%
2009-02
|
5206 | 49.8% | 49.0% | |
| Expensify(EXFY) | 1.93 | 2025-09-29 | 2021-11-10 |
Daily K
Minute K
|
51.06
2021-11-26
|
1.24
2024-06-14
|
22.0M
2024-07-09
|
0.0M
2022-11-25
|
+37.93%
2024-06-28
|
-36.90%
2023-11-01
|
+74.33%
2024-11
|
-33.88%
2024-01
|
947 | 44.5% | 52.6% | |
| Lexinfintech(LX) | 5.39 | 2025-09-29 | 2017-12-21 |
Daily K
Minute K
|
20.00
2018-03-12
|
1.26
2022-11-09
|
29.1M
2024-10-02
|
0.0M
2018-02-20
|
+32.71%
2017-12-21
|
-26.51%
2022-03-10
|
+68.53%
2023-01
|
-33.61%
2021-07
|
1921 | 47.0% | 50.1% | |
| TGS NOPEC ADR(TGSGY) | 7.70 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
41.40
2018-09-26
|
6.54
2025-04-09
|
1.2M
2023-12-19
|
0.0M
2015-01-02
|
+33.04%
2022-03-11
|
-47.00%
2020-02-28
|
+46.94%
2020-11
|
-27.94%
2024-01
|
986 | 47.5% | 46.3% | |
| LATAM Airlines ADR(LTM) | 44.65 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
72.10
2015-06-05
|
1.00
2020-05-26
|
68.3M
2020-06-03
|
0.0M
2024-09-18
|
+669.47%
2024-07-25
|
-73.12%
2017-05-15
|
+167.50%
2020-06
|
-66.77%
2020-05
|
3721 | 49.5% | 48.4% | |
| KBR(KBR) | 46.94 | 2025-09-29 | 2006-11-16 |
Daily K
Minute K
|
72.60
2024-11-11
|
9.78
2008-11-21
|
36.4M
2007-04-03
|
0.1M
2016-02-05
|
+18.32%
2020-03-23
|
-22.89%
2020-03-13
|
+31.98%
2007-05
|
-34.55%
2008-09
|
4733 | 51.2% | 47.6% | |
| MKS Instruments(MKSI) | 122.14 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
199.44
2021-04-05
|
11.38
2009-03-09
|
9.6M
2017-11-21
|
0.0M
2016-02-17
|
+24.53%
2025-04-09
|
-22.12%
2020-03-16
|
+39.86%
2009-07
|
-24.95%
2023-10
|
5205 | 50.8% | 48.2% | |
| Rithm Capital(RITM) | 11.52 | 2025-09-29 | 2022-08-02 |
Daily K
Minute K
|
12.74
2025-09-05
|
6.86
2022-10-03
|
46.6M
2022-12-16
|
0.8M
2025-07-15
|
+6.97%
2022-09-29
|
-7.71%
2022-09-21
|
+17.57%
2022-10
|
-19.91%
2022-09
|
781 | 51.7% | 44.8% | |
| Sky Harbour(SKYH) | 9.97 | 2025-09-29 | 2022-01-26 |
Daily K
Minute K
|
43.41
2022-03-18
|
2.50
2022-12-28
|
20.0M
2022-04-26
|
0.0M
2023-08-23
|
+48.39%
2022-03-03
|
-27.96%
2022-03-29
|
+86.24%
2022-02
|
-47.49%
2022-04
|
911 | 47.5% | 48.8% | |
| SkyWest(SKYW) | 101.12 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
135.57
2025-01-31
|
6.25
2012-06-05
|
5.0M
2024-03-15
|
0.0M
2025-07-15
|
+43.66%
2020-03-19
|
-44.81%
2020-03-18
|
+55.89%
2014-10
|
-39.93%
2020-03
|
5204 | 50.4% | 48.3% | |
| CBL Associates Properties(CBL) | 29.87 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
87.23
2005-06-15
|
0.09
2020-11-02
|
129.8M
2020-08-19
|
0.0M
2022-11-23
|
+33,457.05%
2021-11-02
|
-49.81%
2005-06-09
|
+229.46%
2009-04
|
-64.08%
2020-03
|
4955 | 49.7% | 48.3% | |
| Rego Payment Architectures(RPMT) | 0.38 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
1.78
2022-11-08
|
0.06
2016-05-25
|
0.8M
2020-09-25
|
0.0M
2015-07-21
|
+137.70%
2016-05-13
|
-37.14%
2017-10-31
|
+124.22%
2020-09
|
-40.43%
2018-09
|
2567 | 40.4% | 45.3% | |
| MongoDB(MDB) | 316.86 | 2025-09-29 | 2017-10-19 |
Daily K
Minute K
|
590.00
2021-11-17
|
24.62
2017-12-11
|
20.7M
2025-08-27
|
0.1M
2018-02-07
|
+37.96%
2025-08-27
|
-26.94%
2025-03-06
|
+48.86%
2020-05
|
-36.77%
2024-05
|
1984 | 51.5% | 48.1% | |
| First Interstate BancSystem(FIBK) | 32.13 | 2025-09-29 | 2010-03-24 |
Daily K
Minute K
|
51.24
2021-03-18
|
9.46
2011-09-26
|
5.2M
2010-03-24
|
0.0M
2016-07-01
|
+15.90%
2020-03-17
|
-15.31%
2020-03-20
|
+27.94%
2011-10
|
-19.73%
2020-03
|
3891 | 50.5% | 47.9% | |
| Ambev SA(ABEV) | 2.29 | 2025-09-29 | 2014-02-27 |
Daily K
Minute K
|
8.67
2014-04-21
|
1.76
2025-01-03
|
135.0M
2025-01-27
|
0.3M
2014-03-18
|
+11.83%
2021-04-30
|
-20.08%
2020-03-12
|
+25.82%
2021-05
|
-30.51%
2020-03
|
2895 | 47.2% | 46.5% | |
| Optex Systems Holdings(OPXS) | 12.97 | 2025-09-29 | 2023-03-15 |
Daily K
Minute K
|
14.60
2025-07-16
|
2.87
2023-05-04
|
0.4M
2023-12-21
|
0.0M
2023-05-10
|
+18.61%
2023-12-01
|
-10.92%
2024-01-08
|
+48.97%
2023-12
|
-20.23%
2024-12
|
625 | 49.0% | 47.4% | |
| Mister Car Wash(MCW) | 5.34 | 2025-09-29 | 2022-12-06 |
Daily K
Minute K
|
10.79
2023-02-02
|
4.80
2023-11-01
|
13.8M
2024-06-28
|
0.3M
2024-12-24
|
+17.82%
2023-10-31
|
-15.38%
2023-08-02
|
+46.18%
2023-11
|
-24.58%
2023-08
|
693 | 45.7% | 52.4% | |
| Mister Car Wash(MCW) | 5.34 | 2025-09-29 | 2021-06-25 |
Daily K
Minute K
|
24.49
2021-07-26
|
4.80
2023-11-01
|
18.4M
2022-09-30
|
0.1M
2021-08-09
|
+17.82%
2023-10-31
|
-15.38%
2023-08-02
|
+46.18%
2023-11
|
-24.58%
2023-08
|
1058 | 46.0% | 52.5% | |
| Alector(ALEC) | 3.05 | 2025-09-29 | 2019-02-07 |
Daily K
Minute K
|
43.32
2021-07-02
|
0.87
2025-04-09
|
39.1M
2021-07-02
|
0.0M
2019-07-03
|
+57.12%
2021-07-01
|
-35.10%
2024-11-12
|
+68.57%
2020-01
|
-48.41%
2024-11
|
1658 | 49.9% | 48.5% | |
| Charles River Laboratories(CRL) | 146.99 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
460.21
2021-09-24
|
19.92
2008-11-21
|
11.6M
2025-04-11
|
0.0M
2016-07-01
|
+18.68%
2025-05-07
|
-28.13%
2025-04-10
|
+29.63%
2020-05
|
-36.49%
2008-11
|
5206 | 51.8% | 47.6% | |
| Natural Resource LP(NRP) | 103.51 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
113.04
2024-11-22
|
0.50
2016-01-20
|
7.0M
2014-10-07
|
0.0M
2016-07-01
|
+782.74%
2016-02-17
|
-50.46%
2007-04-18
|
+656.67%
2016-02
|
-47.46%
2007-04
|
5204 | 48.7% | 49.5% | |
| First Bancorp(FBP) | 22.07 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
65.23
2005-01-04
|
0.24
2010-11-30
|
22.3M
2013-08-13
|
0.0M
2008-09-19
|
+1,402.78%
2011-01-07
|
-49.91%
2005-06-30
|
+926.53%
2011-01
|
-60.74%
2010-06
|
5202 | 47.6% | 49.3% | |
| Bank of America Corp Pj ADR(BML_pj) | 21.30 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
27.19
2017-01-04
|
15.57
2020-03-23
|
0.4M
2019-09-30
|
0.0M
2019-01-17
|
+13.85%
2020-03-24
|
-11.95%
2020-03-18
|
+12.68%
2020-04
|
-13.23%
2018-11
|
2689 | 50.0% | 46.1% | |
| Arcos Dorados(ARCO) | 6.84 | 2025-09-29 | 2011-04-14 |
Daily K
Minute K
|
29.43
2011-09-09
|
2.18
2016-02-12
|
63.8M
2011-04-14
|
0.0M
2016-02-05
|
+19.86%
2015-03-12
|
-20.94%
2020-03-16
|
+44.23%
2016-03
|
-49.47%
2020-03
|
3624 | 47.3% | 48.1% | |
| Plby Group(PLBY) | 1.52 | 2025-09-29 | 2021-02-11 |
Daily K
Minute K
|
63.04
2021-05-05
|
0.43
2023-11-14
|
138.9M
2024-10-31
|
0.1M
2024-10-08
|
+41.24%
2024-10-23
|
-25.43%
2023-10-30
|
+112.83%
2021-04
|
-42.01%
2022-01
|
1151 | 44.7% | 52.2% | |
| Velocity Fin(VEL) | 18.24 | 2025-09-29 | 2020-01-17 |
Daily K
Minute K
|
20.98
2025-03-07
|
2.24
2020-04-03
|
3.4M
2020-01-17
|
0.0M
2023-01-17
|
+54.72%
2020-03-24
|
-49.61%
2020-03-12
|
+47.88%
2020-11
|
-45.43%
2020-03
|
1419 | 47.6% | 49.3% | |
| Essent Group Ltd(ESNT) | 63.83 | 2025-09-29 | 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% | |
| Agree Realty(ADC) | 70.53 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
80.51
2020-02-21
|
8.35
2008-11-21
|
18.3M
2023-02-03
|
0.0M
2006-11-24
|
+29.00%
2008-12-02
|
-29.11%
2008-12-01
|
+87.10%
2008-12
|
-32.39%
2008-11
|
5205 | 51.5% | 47.7% | |
| NeoVolta(NEOV) | 4.55 | 2025-09-29 | 2022-07-28 |
Daily K
Minute K
|
6.11
2024-11-13
|
0.63
2024-03-14
|
2.9M
2023-01-25
|
0.0M
2022-11-07
|
+41.94%
2023-06-14
|
-19.51%
2025-01-07
|
+106.25%
2023-05
|
-32.65%
2023-04
|
784 | 47.6% | 49.5% | |
| Apollo Global Management Prf A(APO_pa) | 72.74 | 2025-09-29 | 2023-08-09 |
Daily K
Minute K
|
98.95
2024-12-09
|
47.80
2023-10-31
|
10.5M
2023-08-09
|
0.0M
2025-08-08
|
+16.24%
2025-04-09
|
-12.41%
2025-04-03
|
+22.59%
2024-11
|
-12.05%
2023-10
|
525 | 53.5% | 45.7% | |
| BankFinancial(BFIN) | 12.11 | 2025-09-29 | 2005-06-28 |
Daily K
Minute K
|
18.62
2018-06-11
|
5.25
2012-03-06
|
2.7M
2021-06-25
|
0.0M
2016-02-16
|
+18.43%
2011-09-28
|
-20.45%
2008-10-03
|
+22.89%
2011-10
|
-24.05%
2020-03
|
5083 | 47.5% | 48.8% | |
| Arko(ARKO) | 4.54 | 2025-09-29 | 2020-12-23 |
Daily K
Minute K
|
11.40
2021-06-08
|
3.51
2025-04-04
|
12.6M
2021-09-17
|
0.1M
2022-11-25
|
+17.76%
2024-05-07
|
-37.74%
2025-02-27
|
+43.20%
2024-05
|
-25.48%
2024-04
|
1185 | 47.8% | 48.9% | |
| Pursuit Attractions Hospitality(PRSU) | 36.32 | 2025-09-29 | 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% | |
| Thryv Holdings Inc(THRY) | 12.10 | 2025-09-29 | 2020-10-01 |
Daily K
Minute K
|
42.99
2022-01-03
|
8.10
2020-11-02
|
4.4M
2024-12-20
|
0.0M
2020-10-21
|
+29.93%
2020-10-01
|
-21.97%
2024-10-24
|
+36.57%
2021-01
|
-22.80%
2020-10
|
1241 | 48.3% | 50.1% | |
| BorgWarner(BWA) | 43.82 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
109.54
2013-12-11
|
14.62
2009-03-06
|
55.7M
2025-03-21
|
0.1M
2025-07-15
|
+22.83%
2008-10-28
|
-50.60%
2007-12-17
|
+38.19%
2009-04
|
-50.17%
2007-12
|
5206 | 50.6% | 48.8% | |
| Coincheck Merger Sub(CNCK) | 4.53 | 2025-09-29 | 2024-12-11 |
Daily K
Minute K
|
14.42
2024-12-11
|
4.22
2025-04-04
|
0.5M
2024-12-11
|
0.0M
2025-09-08
|
+23.13%
2025-05-22
|
-21.77%
2025-05-14
|
+-33.41%
2024-12
|
-33.41%
2024-12
|
187 | 42.8% | 54.5% | |
| Independent Bank(INDB) | 69.44 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
99.85
2021-03-12
|
10.62
2009-03-10
|
4.3M
2021-11-12
|
0.0M
2005-11-25
|
+16.27%
2009-03-10
|
-13.48%
2008-10-08
|
+33.69%
2009-04
|
-29.10%
2009-01
|
5205 | 49.8% | 49.4% | |
| Synopsys(SNPS) | 481.61 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
651.73
2025-07-30
|
13.94
2008-11-21
|
30.3M
2017-03-15
|
0.1M
2016-07-01
|
+12.97%
2025-09-11
|
-35.84%
2025-09-10
|
+24.74%
2020-04
|
-14.39%
2022-04
|
5204 | 53.1% | 45.8% | |
| Barclays(BARC) | 5.05 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
5.43
2025-08-25
|
0.87
2020-03-18
|
8.0M
2022-04-01
|
0.0M
2015-11-06
|
+18.18%
2020-03-18
|
-25.42%
2020-03-17
|
+30.56%
2020-11
|
-34.05%
2020-03
|
2320 | 48.7% | 46.9% | |
| Coca-Cola Femsa ADR(KOF) | 83.56 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
181.35
2013-04-23
|
22.08
2005-04-28
|
1.5M
2005-12-21
|
0.0M
2016-02-05
|
+11.11%
2008-10-09
|
-14.19%
2008-10-21
|
+31.89%
2008-12
|
-39.55%
2008-10
|
5206 | 50.5% | 48.9% | |
| Ladder Capital A(LADR) | 11.28 | 2025-09-29 | 2014-02-06 |
Daily K
Minute K
|
20.78
2014-12-18
|
2.65
2020-03-18
|
20.3M
2020-03-26
|
0.0M
2016-02-11
|
+92.45%
2020-03-24
|
-27.55%
2020-03-16
|
+73.96%
2020-04
|
-71.87%
2020-03
|
2917 | 50.1% | 47.3% | |
| Acme United(ACU) | 40.59 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
50.99
2024-01-22
|
5.33
2008-12-08
|
0.4M
2025-06-27
|
0.0M
2016-02-17
|
+20.01%
2020-03-18
|
-15.79%
2008-10-22
|
+29.85%
2024-07
|
-33.78%
2008-11
|
5185 | 45.7% | 47.5% | |
| Blend Labs(BLND) | 3.75 | 2025-09-29 | 2021-07-16 |
Daily K
Minute K
|
21.04
2021-07-16
|
0.53
2023-05-05
|
34.8M
2024-06-28
|
0.1M
2023-10-30
|
+28.62%
2022-08-08
|
-35.39%
2023-03-07
|
+88.89%
2023-12
|
-46.34%
2022-11
|
1043 | 44.5% | 50.8% | |
| Sow Good(SOWG) | 0.75 | 2025-09-29 | 2024-05-02 |
Daily K
Minute K
|
24.83
2024-07-11
|
0.51
2025-08-20
|
62.2M
2025-07-25
|
0.0M
2025-07-15
|
+50.00%
2025-07-24
|
-56.78%
2024-11-06
|
+84.72%
2024-05
|
-61.40%
2024-11
|
341 | 38.7% | 56.0% | |
| Stevanato Group SpA(STVN) | 25.49 | 2025-09-29 | 2021-07-16 |
Daily K
Minute K
|
36.30
2023-08-09
|
13.36
2022-05-10
|
12.5M
2021-07-16
|
0.1M
2023-02-06
|
+16.10%
2024-11-01
|
-21.59%
2024-05-08
|
+26.33%
2021-08
|
-28.02%
2024-05
|
1043 | 50.0% | 48.5% | |
| Best Buy(BBY) | 75.66 | 2025-09-29 | 2014-02-27 |
Daily K
Minute K
|
141.97
2021-11-22
|
23.87
2014-04-25
|
40.6M
2015-01-15
|
0.2M
2015-06-30
|
+21.48%
2017-05-25
|
-17.84%
2025-04-03
|
+42.36%
2020-04
|
-28.40%
2020-03
|
2900 | 52.4% | 47.1% | |
| Fundamental Global(FGF) | 5.98 | 2025-09-29 | 2010-08-26 |
Daily K
Minute K
|
41.25
2025-08-07
|
0.02
2013-07-10
|
8.9M
2021-11-03
|
0.0M
2025-05-30
|
+2,039.42%
2024-10-10
|
-75.00%
2013-01-23
|
+140.00%
2011-06
|
-50.00%
2013-05
|
2343 | 23.6% | 27.4% | |
| Axa Equitable(EQH) | 52.31 | 2025-09-29 | 2018-05-10 |
Daily K
Minute K
|
56.61
2025-06-30
|
9.89
2020-03-23
|
62.0M
2019-11-08
|
0.4M
2019-12-24
|
+28.79%
2020-03-23
|
-18.02%
2020-03-06
|
+37.13%
2020-04
|
-33.93%
2020-03
|
1845 | 51.9% | 46.9% | |
| BanColombia ADR(CIB) | 51.56 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
70.62
2013-02-04
|
12.40
2005-03-29
|
5.9M
2007-07-17
|
0.0M
2016-02-16
|
+29.17%
2020-03-25
|
-20.36%
2020-03-16
|
+26.12%
2009-09
|
-46.43%
2020-03
|
5206 | 50.4% | 48.6% | |