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 | ||||||
| Mid Penn(MPB) | 28.97 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
37.90
2018-01-16
|
5.93
2010-08-27
|
0.6M
2025-04-30
|
0.0M
2017-01-19
|
+46.49%
2020-03-11
|
-27.38%
2020-03-12
|
+37.85%
2012-02
|
-34.17%
2009-06
|
5147 | 38.3% | 38.4% | |
| First Commonwealth Financial(FCF) | 17.14 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
19.96
2024-11-25
|
3.47
2011-10-04
|
8.0M
2010-08-05
|
0.0M
2016-02-17
|
+22.83%
2009-03-06
|
-18.48%
2008-11-24
|
+31.11%
2024-07
|
-26.23%
2020-03
|
5201 | 49.0% | 48.3% | |
| GoldMoney(XAU) | 7.80 | 2025-09-29 | 2015-07-14 |
Daily K
Minute K
|
30.70
2017-12-07
|
3.54
2020-03-16
|
0.1M
2023-12-20
|
-
2025-07-25
|
+23.13%
2020-03-23
|
-22.46%
2020-03-11
|
+58.47%
2017-08
|
-29.50%
2015-09
|
2484 | 45.3% | 52.3% | |
| Pitney Bowes(PBI) | 11.22 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
49.70
2007-04-30
|
1.67
2020-04-03
|
55.1M
2017-02-28
|
0.1M
2016-02-12
|
+81.01%
2021-01-26
|
-28.53%
2020-10-26
|
+90.81%
2020-04
|
-41.04%
2020-03
|
5187 | 48.6% | 49.0% | |
| Abaxx Technologies(ABXX) | 22.42 | 2025-09-29 | 2020-12-18 |
Daily K
Minute K
|
22.35
2025-09-11
|
0.66
2022-06-13
|
1.2M
2020-12-29
|
0.0M
2023-11-08
|
+237.91%
2023-05-12
|
-16.45%
2020-12-28
|
+75.00%
2022-08
|
-28.23%
2022-03
|
1171 | 44.0% | 51.1% | |
| Fast Track(FTRK) | 0.59 | 2025-09-29 | 2025-05-23 |
Daily K
Minute K
|
9.69
2025-06-03
|
0.39
2025-08-13
|
19.5M
2025-07-16
|
0.0M
2025-08-21
|
+46.14%
2025-06-03
|
-60.38%
2025-06-24
|
-
-
|
-
-
|
76 | 44.7% | 44.7% | |
| SCOR PK(SCRYY) | 3.54 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
4.92
2018-11-09
|
1.32
2022-09-29
|
3.5M
2020-11-03
|
0.0M
2023-09-08
|
+22.58%
2020-03-24
|
-24.51%
2020-03-16
|
+40.19%
2020-11
|
-42.12%
2020-03
|
2681 | 47.3% | 47.8% | |
| Purple Biotech ADR(PPBT) | 0.59 | 2025-09-29 | 2020-12-22 |
Daily K
Minute K
|
13.95
2024-12-02
|
0.30
2024-04-16
|
48.0M
2024-12-02
|
0.0M
2025-06-30
|
+1,737.88%
2024-09-13
|
-45.07%
2025-09-04
|
+1,063.52%
2024-09
|
-45.00%
2024-06
|
1185 | 44.4% | 51.3% | |
| FVCBankcorp(FVCB) | 12.98 | 2025-09-29 | 2018-09-14 |
Daily K
Minute K
|
21.90
2022-04-21
|
8.30
2023-05-11
|
1.6M
2021-06-25
|
0.0M
2018-11-23
|
+40.90%
2020-03-16
|
-20.53%
2020-03-13
|
+21.92%
2024-07
|
-21.17%
2023-03
|
1756 | 46.3% | 49.5% | |
| Altice USA(ATUS) | 2.36 | 2025-09-29 | 2017-06-22 |
Daily K
Minute K
|
38.30
2020-12-30
|
1.52
2024-08-09
|
50.6M
2019-11-06
|
0.2M
2017-08-04
|
+36.07%
2024-02-26
|
-29.07%
2022-11-01
|
+41.92%
2023-12
|
-42.84%
2022-09
|
2068 | 48.0% | 50.4% | |
| Gartner(IT) | 261.19 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
584.01
2025-02-04
|
8.06
2005-04-22
|
19.4M
2017-04-04
|
0.0M
2016-02-09
|
+17.61%
2008-11-13
|
-27.55%
2025-08-05
|
+31.01%
2023-11
|
-30.75%
2009-02
|
5206 | 53.4% | 45.8% | |
| Montrose(MEG) | 27.70 | 2025-09-29 | 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% | |
| MeiraGTx(MGTX) | 8.25 | 2025-09-29 | 2018-06-08 |
Daily K
Minute K
|
30.23
2019-07-09
|
3.49
2023-10-25
|
12.2M
2023-10-30
|
0.0M
2018-11-01
|
+32.59%
2023-12-14
|
-28.00%
2020-03-13
|
+61.53%
2021-10
|
-35.89%
2022-01
|
1825 | 46.7% | 51.3% | |
| Industrial Logistics Properties(ILPT) | 5.89 | 2025-09-29 | 2018-01-12 |
Daily K
Minute K
|
28.66
2021-11-05
|
1.65
2023-05-16
|
17.0M
2023-03-17
|
0.0M
2018-09-06
|
+28.15%
2025-06-16
|
-24.59%
2022-07-11
|
+85.39%
2023-06
|
-30.87%
2023-04
|
1907 | 47.6% | 49.9% | |
| Advantage Oil&Gas(AAV) | 8.36 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
9.55
2022-06-08
|
0.61
2020-03-16
|
1.2M
2021-03-04
|
-
2025-07-25
|
+32.29%
2020-03-18
|
-21.37%
2020-03-09
|
+62.49%
2020-04
|
-36.96%
2020-03
|
2647 | 46.5% | 48.3% | |
| Bio-Rad Labs(BIO) | 270.11 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
832.70
2021-09-02
|
46.54
2005-03-17
|
5.8M
2024-09-20
|
0.0M
2016-07-01
|
+20.50%
2017-11-03
|
-16.72%
2023-05-05
|
+31.42%
2020-04
|
-21.70%
2023-10
|
5206 | 51.2% | 48.2% | |
| First Busey(BUSE) | 23.52 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
33.25
2018-07-09
|
3.00
2009-11-20
|
1.7M
2025-02-28
|
0.0M
2005-05-20
|
+212.42%
2015-08-27
|
-18.32%
2020-03-17
|
+215.40%
2015-09
|
-51.52%
2009-01
|
5205 | 47.9% | 49.4% | |
| Ashford Hospitality Pref(AHT_ph) | 14.70 | 2025-09-29 | 2017-08-17 |
Daily K
Minute K
|
28.21
2021-10-26
|
2.50
2020-03-19
|
1.6M
2017-08-17
|
-
2025-07-25
|
+68.78%
2020-03-18
|
-30.30%
2020-03-30
|
+64.36%
2020-11
|
-64.75%
2020-03
|
1902 | 49.3% | 46.8% | |
| Barings BDC(BBDC) | 8.82 | 2025-09-29 | 2018-08-03 |
Daily K
Minute K
|
12.39
2018-08-03
|
4.67
2020-03-19
|
2.4M
2022-03-07
|
0.0M
2020-07-24
|
+14.13%
2020-03-19
|
-22.50%
2020-03-13
|
+17.22%
2020-05
|
-24.37%
2020-03
|
1786 | 49.7% | 45.5% | |
| Entravision(EVC) | 2.35 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
11.25
2007-07-16
|
0.12
2009-03-17
|
11.8M
2024-03-06
|
0.0M
2025-07-15
|
+161.98%
2008-10-14
|
-49.86%
2024-03-05
|
+151.61%
2008-12
|
-62.07%
2008-11
|
5206 | 46.0% | 47.6% | |
| Northrim(NRIM) | 21.72 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
100.21
2025-07-07
|
6.50
2009-03-09
|
1.0M
2015-06-26
|
0.0M
2005-01-20
|
+15.85%
2024-11-04
|
-23.61%
2020-03-18
|
+30.82%
2024-11
|
-27.24%
2020-03
|
5203 | 48.2% | 48.9% | |
| Willdan(WLDN) | 96.22 | 2025-09-29 | 2006-11-21 |
Daily K
Minute K
|
121.00
2025-08-14
|
1.04
2009-05-05
|
1.7M
2006-11-21
|
0.0M
2016-02-05
|
+116.76%
2009-07-07
|
-28.18%
2008-09-29
|
+71.60%
2009-08
|
-49.30%
2012-05
|
4728 | 46.2% | 46.0% | |
| Wintrust(WTFC) | 132.56 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
142.04
2024-11-25
|
9.70
2009-03-06
|
9.2M
2017-03-31
|
0.0M
2016-02-09
|
+24.35%
2020-03-19
|
-22.06%
2020-03-16
|
+61.12%
2009-07
|
-41.10%
2020-03
|
5204 | 50.1% | 49.4% | |
| Comfort Systems(FIX) | 801.82 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
772.22
2025-09-11
|
6.15
2005-05-25
|
6.7M
2023-12-15
|
0.0M
2016-07-01
|
+22.37%
2025-07-25
|
-25.71%
2025-01-27
|
+49.72%
2008-12
|
-27.95%
2008-10
|
5206 | 51.5% | 46.7% | |
| Nextplat(NXPL) | 0.82 | 2025-09-29 | 2022-01-21 |
Daily K
Minute K
|
4.26
2023-04-24
|
0.43
2025-04-17
|
45.7M
2024-04-12
|
0.0M
2022-07-18
|
+61.68%
2025-01-06
|
-27.10%
2024-10-16
|
+54.31%
2022-08
|
-30.48%
2024-11
|
913 | 43.8% | 51.7% | |
| Ralph Lauren A(RL) | 308.64 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
321.77
2025-09-05
|
31.22
2008-11-20
|
17.5M
2017-02-02
|
0.1M
2016-07-01
|
+19.80%
2020-11-09
|
-22.16%
2016-02-04
|
+28.61%
2009-03
|
-37.90%
2020-03
|
5206 | 51.1% | 48.6% | |
| Deluxe(DLX) | 19.32 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
78.87
2018-01-16
|
6.20
2009-03-09
|
9.3M
2020-07-31
|
0.0M
2016-02-17
|
+20.71%
2008-12-15
|
-26.10%
2008-07-30
|
+70.97%
2008-12
|
-33.51%
2009-02
|
5206 | 49.9% | 48.9% | |
| Kindly MD(NAKA) | 1.17 | 2025-09-29 | 2025-05-23 |
Daily K
Minute K
|
29.50
2025-05-27
|
3.26
2025-09-04
|
14.6M
2025-09-09
|
0.1M
2025-07-24
|
+76.86%
2025-09-09
|
-40.59%
2025-09-10
|
-
-
|
-
-
|
76 | 28.9% | 65.8% | |
| Figma(FIG) | 53.15 | 2025-09-29 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Atea(AVIR) | 2.92 | 2025-09-29 | 2020-10-30 |
Daily K
Minute K
|
94.17
2021-02-11
|
2.46
2025-05-15
|
129.2M
2021-10-19
|
0.1M
2024-10-22
|
+36.76%
2023-05-17
|
-65.96%
2021-10-19
|
+76.24%
2021-01
|
-72.29%
2021-10
|
1222 | 46.6% | 49.8% | |
| Qudian Inc(QD) | 4.38 | 2025-09-29 | 2017-10-18 |
Daily K
Minute K
|
35.45
2017-10-18
|
0.63
2022-03-14
|
114.3M
2022-07-18
|
0.1M
2023-05-11
|
+40.34%
2022-07-15
|
-24.76%
2020-03-16
|
+49.39%
2022-03
|
-49.72%
2017-11
|
1985 | 45.9% | 49.7% | |
| SPS Commerce(SPSC) | 105.05 | 2025-09-29 | 2010-04-22 |
Daily K
Minute K
|
218.74
2024-02-09
|
8.45
2010-08-25
|
2.4M
2016-09-22
|
0.0M
2010-08-06
|
+15.98%
2013-07-25
|
-51.64%
2019-08-23
|
+27.84%
2011-10
|
-54.57%
2019-08
|
3870 | 51.2% | 47.9% | |
| Titan Machinery(TITN) | 16.91 | 2025-09-29 | 2007-12-13 |
Daily K
Minute K
|
47.87
2023-03-08
|
6.96
2020-03-16
|
8.0M
2012-09-10
|
0.0M
2016-07-01
|
+32.61%
2008-01-11
|
-23.46%
2012-09-06
|
+51.57%
2016-11
|
-37.44%
2008-10
|
4462 | 49.1% | 49.7% | |
| Pilgrims Pride(PPC) | 40.22 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
57.16
2025-02-14
|
0.14
2008-12-02
|
25.9M
2008-12-02
|
0.0M
2009-11-27
|
+88.89%
2008-11-25
|
-75.81%
2008-12-01
|
+124.72%
2009-04
|
-81.32%
2008-09
|
5205 | 50.0% | 48.4% | |
| New Oriental Education&Tech(EDU) | 53.60 | 2025-09-29 | 2006-09-15 |
Daily K
Minute K
|
199.74
2021-02-16
|
0.84
2022-03-15
|
806.7M
2021-07-23
|
0.1M
2016-02-05
|
+910.92%
2022-04-06
|
-89.54%
2021-03-12
|
+937.19%
2022-04
|
-92.49%
2021-03
|
4777 | 50.6% | 48.6% | |
| Lam Research(LRCX) | 131.08 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
1,130.00
2024-07-11
|
14.72
2008-11-20
|
29.9M
2012-06-04
|
0.1M
2016-07-01
|
+19.60%
2020-03-24
|
-90.04%
2024-10-03
|
+28.98%
2020-11
|
-90.68%
2024-10
|
5206 | 51.8% | 47.8% | |
| Haverty Furniture(HVT) | 22.12 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
52.84
2021-06-07
|
7.21
2008-01-10
|
5.0M
2024-09-20
|
0.0M
2016-02-09
|
+18.78%
2011-10-04
|
-18.68%
2019-05-01
|
+48.31%
2020-08
|
-31.47%
2020-03
|
5206 | 49.4% | 48.5% | |
| Blue Bird(BLBD) | 57.51 | 2025-09-29 | 2014-03-20 |
Daily K
Minute K
|
60.45
2025-08-08
|
7.14
2022-10-13
|
3.3M
2023-12-12
|
0.0M
2014-04-14
|
+36.28%
2023-05-12
|
-22.18%
2020-03-17
|
+73.65%
2024-05
|
-38.28%
2020-03
|
2884 | 48.7% | 44.5% | |
| Pathward Financial(CASH) | 74.89 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
117.98
2018-01-31
|
5.72
2009-03-06
|
1.7M
2022-07-28
|
0.0M
2005-01-07
|
+34.07%
2008-10-20
|
-66.92%
2018-10-01
|
+48.33%
2020-10
|
-69.01%
2018-10
|
5205 | 47.6% | 44.7% | |
| Ten League International(TLIH) | 0.58 | 2025-09-29 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| First Business(FBIZ) | 51.01 | 2025-09-29 | 2005-11-09 |
Daily K
Minute K
|
56.46
2025-02-07
|
7.50
2009-08-26
|
1.2M
2021-06-25
|
0.0M
2005-11-11
|
+25.00%
2009-03-17
|
-49.14%
2015-08-27
|
+45.37%
2010-11
|
-47.27%
2015-08
|
4984 | 41.6% | 41.0% | |
| Synovus(SNV) | 49.27 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
61.06
2025-07-22
|
0.94
2011-10-04
|
62.6M
2010-04-29
|
0.1M
2006-11-24
|
+604.46%
2014-05-05
|
-55.15%
2008-01-02
|
+616.13%
2014-05
|
-51.71%
2009-01
|
5206 | 49.8% | 47.8% | |
| Howmet(HWM) | 191.80 | 2025-09-29 | 2020-04-01 |
Daily K
Minute K
|
193.26
2025-07-30
|
9.87
2020-05-14
|
23.8M
2025-06-27
|
0.6M
2024-12-24
|
+18.99%
2020-11-05
|
-13.29%
2020-06-10
|
+31.43%
2020-11
|
-11.86%
2022-06
|
1369 | 54.6% | 44.5% | |
| FinVolution Group(FINV) | 7.53 | 2025-09-29 | 2019-11-29 |
Daily K
Minute K
|
11.08
2025-03-18
|
1.22
2020-03-18
|
86.0M
2021-03-11
|
0.2M
2024-07-17
|
+93.08%
2021-03-11
|
-21.33%
2020-05-29
|
+45.22%
2021-02
|
-31.55%
2021-07
|
1453 | 49.0% | 46.2% | |
| Ralliant(RAL) | 42.82 | 2025-09-29 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Monroe Capital Corp(MRCC) | 6.94 | 2025-09-29 | 2012-10-25 |
Daily K
Minute K
|
16.37
2016-09-08
|
3.56
2020-03-18
|
1.4M
2017-06-09
|
0.0M
2013-04-05
|
+43.20%
2020-03-18
|
-20.33%
2020-03-20
|
+31.18%
2020-11
|
-31.80%
2020-03
|
3236 | 49.6% | 46.6% | |
| Lexaria Bioscience(LEXX) | 0.98 | 2025-09-29 | 2021-01-12 |
Daily K
Minute K
|
12.50
2021-07-21
|
0.65
2023-06-15
|
53.5M
2021-07-21
|
0.0M
2022-11-02
|
+49.79%
2021-02-02
|
-33.12%
2024-03-12
|
+119.75%
2024-02
|
-60.06%
2023-05
|
1172 | 45.8% | 51.1% | |
| Ridgetech(RDGT) | 1.25 | 2025-09-29 | 2025-03-04 |
Daily K
Minute K
|
4.50
2025-03-04
|
0.72
2025-03-11
|
21.2M
2025-03-04
|
0.0M
2025-06-02
|
+29.10%
2025-03-26
|
-15.97%
2025-03-05
|
-
-
|
-
-
|
113 | 40.7% | 54.0% | |
| CVB Financial(CVBF) | 19.07 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
29.25
2022-11-11
|
4.91
2009-07-10
|
13.3M
2010-08-10
|
0.0M
2008-09-19
|
+22.40%
2008-10-07
|
-22.33%
2010-08-02
|
+35.95%
2023-07
|
-34.20%
2010-08
|
5205 | 48.5% | 49.2% | |
| MP Materials(MP) | 68.19 | 2025-09-29 | 2020-11-18 |
Daily K
Minute K
|
82.50
2025-08-11
|
10.02
2024-08-05
|
86.4M
2025-07-10
|
0.7M
2022-11-25
|
+50.62%
2025-07-10
|
-18.27%
2021-03-23
|
+56.55%
2020-12
|
-32.72%
2022-04
|
1208 | 48.7% | 50.5% | |