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 | ||||||
| Baozun Inc(BZUN) | 4.04 | 2025-09-29 | 2015-05-20 |
Daily K
Minute K
|
67.41
2018-06-12
|
1.90
2024-01-17
|
20.0M
2018-03-06
|
0.0M
2016-07-01
|
+36.03%
2024-12-02
|
-24.19%
2017-08-21
|
+86.21%
2015-10
|
-38.90%
2015-08
|
2593 | 48.1% | 50.3% | |
| Bayfirst Financial(BAFN) | 10.37 | 2025-09-29 | 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% | |
| Morgan Stanley Direct Lending Fund(MSDL) | 16.68 | 2025-09-29 | 2024-01-24 |
Daily K
Minute K
|
24.18
2024-06-21
|
17.37
2025-08-11
|
2.3M
2024-03-15
|
0.0M
2024-07-18
|
+7.02%
2024-03-14
|
-7.22%
2024-06-26
|
+8.89%
2024-03
|
-6.12%
2024-07
|
410 | 46.3% | 51.5% | |
| Novanta(NOVT) | 100.06 | 2025-09-29 | 2016-05-12 |
Daily K
Minute K
|
187.61
2023-06-30
|
14.35
2016-07-01
|
6.8M
2022-07-25
|
0.0M
2016-09-02
|
+19.59%
2018-11-02
|
-13.79%
2020-03-18
|
+28.95%
2022-07
|
-20.53%
2022-01
|
2343 | 51.8% | 47.3% | |
| IRIDEX(IRIX) | 1.15 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
16.64
2016-07-06
|
0.36
2009-03-03
|
10.7M
2021-01-12
|
0.0M
2008-09-12
|
+48.73%
2020-01-14
|
-34.76%
2023-10-18
|
+111.01%
2021-01
|
-62.66%
2008-11
|
5204 | 44.9% | 48.1% | |
| GCM Grosvenor(GCMG) | 12.07 | 2025-09-29 | 2020-11-18 |
Daily K
Minute K
|
15.36
2020-12-11
|
6.26
2022-06-16
|
5.6M
2021-06-25
|
0.0M
2020-11-27
|
+14.71%
2020-12-03
|
-7.88%
2021-01-04
|
+40.06%
2020-12
|
-14.33%
2022-04
|
1208 | 48.6% | 47.0% | |
| Allison Transmission(ALSN) | 84.44 | 2025-09-29 | 2012-03-15 |
Daily K
Minute K
|
122.53
2024-11-25
|
15.82
2012-07-16
|
13.9M
2012-03-15
|
0.0M
2013-05-15
|
+13.91%
2024-02-14
|
-12.46%
2025-02-12
|
+22.59%
2024-02
|
-21.42%
2020-03
|
3393 | 52.4% | 46.6% | |
| Schneider Electric(SCHN) | 275.20 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
295.05
2025-07-24
|
49.70
2016-01-20
|
0.2M
2019-07-18
|
0.0M
2015-05-29
|
+16.77%
2025-04-09
|
-16.16%
2020-03-11
|
+20.07%
2023-11
|
-18.33%
2020-03
|
2331 | 52.1% | 46.9% | |
| Dorchester Minerals(DMLP) | 25.79 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
36.49
2008-06-24
|
8.52
2020-03-30
|
1.1M
2015-12-18
|
0.0M
2016-02-16
|
+13.06%
2008-11-20
|
-15.78%
2008-11-18
|
+38.86%
2020-04
|
-37.85%
2020-03
|
5204 | 49.4% | 47.8% | |
| Alto Neuroscience(ANRO) | 4.01 | 2025-09-29 | 2024-02-02 |
Daily K
Minute K
|
24.00
2024-02-05
|
1.60
2025-04-04
|
16.4M
2024-10-23
|
0.0M
2024-04-26
|
+25.56%
2025-04-07
|
-69.99%
2024-10-21
|
+30.58%
2024-08
|
-65.17%
2024-10
|
403 | 49.4% | 47.6% | |
| Abercrombie&Fitch(ANF) | 84.77 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
196.99
2024-05-29
|
7.42
2020-04-02
|
35.3M
2012-11-14
|
0.1M
2016-02-12
|
+34.45%
2012-11-13
|
-28.58%
2022-05-24
|
+45.39%
2017-11
|
-43.38%
2022-05
|
5207 | 51.3% | 48.0% | |
| WESCO(WCC) | 211.36 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
228.35
2025-08-26
|
11.00
2008-11-21
|
7.8M
2023-06-16
|
0.0M
2016-02-12
|
+18.66%
2020-11-04
|
-31.13%
2024-02-13
|
+51.01%
2011-10
|
-45.03%
2020-03
|
5205 | 51.1% | 48.1% | |
| Green Plains Energy(GPRE) | 9.14 | 2025-09-29 | 2006-03-15 |
Daily K
Minute K
|
63.50
2006-03-15
|
1.12
2009-03-02
|
14.6M
2025-03-21
|
0.0M
2008-08-18
|
+41.59%
2009-05-26
|
-43.15%
2020-03-06
|
+155.83%
2009-03
|
-61.75%
2020-03
|
4904 | 48.3% | 49.8% | |
| First Mid Illinois Bancshares(FMBH) | 38.20 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
45.84
2021-11-05
|
13.00
2008-12-11
|
0.8M
2023-12-15
|
0.0M
2005-02-11
|
+38.46%
2008-04-28
|
-33.34%
2007-02-23
|
+25.29%
2020-04
|
-19.42%
2020-03
|
5188 | 29.9% | 30.6% | |
| Aytu BioScience(AYTU) | 1.71 | 2025-09-29 | 2017-10-20 |
Daily K
Minute K
|
11.76
2021-03-18
|
0.15
2022-10-24
|
184.1M
2020-03-10
|
0.0M
2025-03-27
|
+1,694.51%
2023-01-06
|
-51.67%
2022-07-28
|
+1,572.58%
2023-01
|
-77.19%
2018-02
|
1983 | 41.0% | 54.1% | |
| Barings Global Short Duration High Yield Fund(BGH) | 15.39 | 2025-09-29 | 2012-10-26 |
Daily K
Minute K
|
25.40
2013-05-03
|
9.14
2020-03-23
|
0.5M
2012-12-04
|
0.0M
2016-02-17
|
+9.22%
2020-03-24
|
-18.55%
2020-03-17
|
+12.09%
2020-11
|
-32.63%
2020-03
|
3237 | 50.7% | 45.2% | |
| Affinity Bancshares(AFBI) | 19.36 | 2025-09-29 | 2021-01-21 |
Daily K
Minute K
|
22.50
2024-12-20
|
10.61
2021-01-28
|
0.7M
2021-01-21
|
0.0M
2023-01-12
|
+21.56%
2024-05-13
|
-19.72%
2024-11-01
|
+22.61%
2024-05
|
-18.98%
2023-05
|
1166 | 46.2% | 42.0% | |
| Blackrock Silver(BRC) | 0.62 | 2025-09-29 | 2016-12-28 |
Daily K
Minute K
|
1.22
2020-08-03
|
0.02
2019-03-26
|
3.1M
2022-05-02
|
0.0M
2018-07-10
|
+89.47%
2017-11-15
|
-36.21%
2020-03-06
|
+307.14%
2020-07
|
-42.73%
2019-10
|
1695 | 46.4% | 48.6% | |
| Mosaic(MOS) | 34.70 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
163.25
2008-06-18
|
6.50
2020-03-18
|
61.4M
2013-07-30
|
0.2M
2005-09-02
|
+21.46%
2008-10-13
|
-41.27%
2008-10-02
|
+36.22%
2008-12
|
-41.62%
2008-10
|
5206 | 50.6% | 48.7% | |
| Heico(HEI) | 317.83 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
338.92
2025-08-05
|
18.32
2005-05-13
|
3.7M
2015-06-26
|
0.0M
2005-11-25
|
+15.26%
2010-08-25
|
-25.89%
2009-02-24
|
+30.48%
2008-12
|
-37.49%
2009-02
|
5206 | 52.3% | 46.9% | |
| Tripadvisor(TRIP) | 17.05 | 2025-09-29 | 2011-12-07 |
Daily K
Minute K
|
111.24
2014-06-30
|
10.43
2025-04-09
|
29.4M
2017-11-07
|
0.1M
2016-07-01
|
+25.54%
2015-10-14
|
-28.73%
2024-05-08
|
+51.23%
2021-02
|
-30.28%
2024-05
|
3458 | 49.6% | 49.7% | |
| Hancock Whitney(HWC) | 62.50 | 2025-09-29 | 2018-05-25 |
Daily K
Minute K
|
64.25
2025-08-27
|
14.32
2020-03-23
|
3.1M
2025-03-21
|
0.0M
2025-07-15
|
+20.91%
2020-03-24
|
-23.86%
2020-03-09
|
+19.99%
2020-11
|
-44.37%
2020-03
|
1834 | 48.6% | 50.8% | |
| Amalgamated Bank(AMAL) | 27.26 | 2025-09-29 | 2018-08-09 |
Daily K
Minute K
|
38.19
2024-11-06
|
7.90
2020-03-23
|
3.6M
2018-08-09
|
0.0M
2019-07-25
|
+17.01%
2020-11-06
|
-14.42%
2020-03-31
|
+22.57%
2023-12
|
-36.43%
2020-03
|
1782 | 48.6% | 50.1% | |
| Buckle(BKE) | 59.04 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
66.86
2008-09-19
|
11.76
2020-04-02
|
7.5M
2009-08-06
|
0.0M
2005-01-28
|
+19.78%
2019-11-21
|
-34.77%
2007-01-16
|
+37.45%
2009-03
|
-49.20%
2008-10
|
5206 | 51.2% | 47.7% | |
| Alphatecs(ATEC) | 14.75 | 2025-09-29 | 2006-06-12 |
Daily K
Minute K
|
19.36
2021-03-23
|
0.16
2016-02-09
|
16.7M
2024-10-31
|
0.0M
2016-02-05
|
+1,100.00%
2016-08-10
|
-45.93%
2010-08-02
|
+900.00%
2016-08
|
-58.09%
2015-08
|
4823 | 46.9% | 47.7% | |
| Kawasaki Heavy Industries ADR(KWHIY) | 26.66 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
33.73
2025-06-27
|
4.73
2020-10-28
|
0.9M
2016-02-01
|
0.0M
2017-03-10
|
+14.35%
2024-05-06
|
-16.12%
2025-04-04
|
+52.55%
2020-12
|
-20.60%
2022-09
|
2486 | 49.4% | 48.1% | |
| Cardinal Energy(CJ) | 5.67 | 2025-09-29 | 2015-01-06 |
Daily K
Minute K
|
13.46
2015-05-13
|
0.05
2020-03-18
|
0.4M
2020-12-30
|
0.0M
2015-01-14
|
+237.84%
2020-03-25
|
-71.20%
2020-03-26
|
+66.94%
2021-03
|
-78.17%
2020-03
|
2204 | 47.0% | 47.1% | |
| HomeTrust(HTB) | 41.38 | 2025-09-29 | 2025-02-24 |
Daily K
Minute K
|
42.27
2025-09-05
|
30.95
2025-04-04
|
0.2M
2025-06-27
|
0.0M
2025-07-15
|
+5.67%
2025-04-09
|
-5.71%
2025-04-03
|
-
-
|
-
-
|
139 | 48.2% | 48.2% | |
| Woodward(WWD) | 245.95 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
267.45
2025-07-29
|
8.00
2009-03-09
|
6.4M
2018-02-08
|
0.0M
2005-11-14
|
+21.53%
2009-03-26
|
-66.05%
2006-02-14
|
+75.86%
2009-04
|
-65.75%
2006-02
|
5204 | 52.1% | 47.3% | |
| Commercial Vehicle(CVGI) | 1.70 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
24.94
2005-07-27
|
0.40
2009-03-09
|
4.7M
2025-06-27
|
0.0M
2016-02-16
|
+74.13%
2009-07-17
|
-32.17%
2020-03-16
|
+82.59%
2020-08
|
-80.03%
2008-10
|
5205 | 47.4% | 49.9% | |
| Zumiez(ZUMZ) | 19.83 | 2025-09-29 | 2005-05-06 |
Daily K
Minute K
|
63.26
2006-04-18
|
4.80
2008-11-21
|
6.8M
2005-05-06
|
0.0M
2025-07-15
|
+24.05%
2011-12-01
|
-49.66%
2006-04-20
|
+41.97%
2020-04
|
-43.73%
2006-04
|
5118 | 49.5% | 49.5% | |
| CapsoVision(CV) | 4.53 | 2025-09-29 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Kimbell Royalty(KRP) | 13.58 | 2025-09-29 | 2017-02-03 |
Daily K
Minute K
|
24.50
2018-07-12
|
3.51
2020-03-23
|
4.9M
2025-01-08
|
0.0M
2017-12-04
|
+32.34%
2020-03-25
|
-27.47%
2020-03-17
|
+41.94%
2020-04
|
-48.13%
2020-03
|
2162 | 48.4% | 48.9% | |
| Pinnacle(PNFP) | 94.48 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
131.91
2024-11-25
|
8.40
2010-09-23
|
8.3M
2025-07-25
|
0.0M
2005-04-06
|
+17.02%
2009-01-21
|
-23.26%
2010-07-14
|
+46.01%
2011-10
|
-31.86%
2020-03
|
5205 | 50.4% | 48.5% | |
| Central Japan Railway Co(CJPRY) | 14.13 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
24.38
2019-03-27
|
8.74
2025-01-14
|
1.0M
2022-07-18
|
0.0M
2015-04-08
|
+10.54%
2020-11-05
|
-9.06%
2020-03-11
|
+27.47%
2020-08
|
-21.64%
2020-07
|
2687 | 48.3% | 49.5% | |
| Safe Bulkers(SB) | 4.52 | 2025-09-29 | 2008-05-30 |
Daily K
Minute K
|
19.23
2008-07-14
|
0.30
2016-01-20
|
7.9M
2021-09-13
|
0.0M
2016-02-09
|
+36.23%
2008-12-16
|
-27.80%
2016-01-07
|
+63.73%
2008-12
|
-56.27%
2015-11
|
4348 | 47.4% | 48.0% | |
| A10 Network(ATEN) | 18.08 | 2025-09-29 | 2014-03-21 |
Daily K
Minute K
|
21.90
2025-02-14
|
3.43
2020-03-18
|
16.0M
2022-04-25
|
0.0M
2016-02-17
|
+34.95%
2021-10-26
|
-42.41%
2014-10-02
|
+36.82%
2021-10
|
-49.19%
2014-10
|
2887 | 50.2% | 47.5% | |
| Peoples Bancorp(PEBO) | 29.94 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
39.58
2018-06-21
|
7.25
2009-03-09
|
0.8M
2023-04-28
|
0.0M
2016-02-09
|
+22.63%
2009-03-20
|
-19.95%
2008-12-01
|
+45.84%
2009-03
|
-45.83%
2009-01
|
5186 | 49.4% | 49.5% | |
| NetApp(NTAP) | 118.57 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
135.45
2024-11-22
|
10.39
2008-11-12
|
54.2M
2012-05-24
|
0.3M
2016-07-01
|
+18.17%
2024-03-01
|
-20.22%
2019-08-02
|
+29.79%
2016-08
|
-27.31%
2008-09
|
5205 | 51.6% | 47.6% | |
| Cabot Corp(CBT) | 76.21 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
117.46
2024-11-07
|
7.97
2009-03-06
|
6.7M
2021-06-25
|
0.0M
2016-02-16
|
+16.38%
2024-08-02
|
-22.91%
2020-03-18
|
+42.19%
2009-07
|
-32.35%
2020-03
|
5206 | 50.8% | 48.5% | |
| Urban Outfitters(URBN) | 72.22 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
80.71
2025-08-07
|
12.28
2020-04-03
|
34.5M
2010-02-05
|
0.0M
2025-07-15
|
+22.84%
2025-05-22
|
-47.91%
2005-09-23
|
+36.54%
2024-11
|
-44.11%
2005-09
|
5204 | 49.5% | 49.6% | |
| Nippon Kayaku ADR(NPKYY) | 8.46 | 2025-02-03 | 2015-01-29 |
Daily K
Minute K
|
16.25
2017-11-08
|
7.98
2022-06-17
|
0.0M
2015-10-07
|
-
2025-02-03
|
+82.88%
2020-07-21
|
-38.14%
2020-08-03
|
+5.34%
2016-08
|
-12.29%
2018-02
|
116 | 48.3% | 49.1% | |
| Bel Fuse B(BELFB) | 140.37 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
150.67
2025-09-11
|
6.30
2020-04-23
|
2.7M
2021-08-02
|
0.0M
2016-02-11
|
+33.91%
2020-04-30
|
-28.66%
2024-02-22
|
+61.63%
2022-07
|
-39.39%
2009-02
|
5205 | 49.3% | 49.4% | |
| Kadant(KAI) | 298.60 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
429.95
2024-11-25
|
6.50
2009-03-09
|
2.4M
2025-02-18
|
0.0M
2016-02-17
|
+21.51%
2009-11-03
|
-21.10%
2020-03-18
|
+38.63%
2009-03
|
-26.07%
2009-01
|
5187 | 50.8% | 48.1% | |
| Intchains ADR(ICG) | 1.69 | 2025-09-29 | 2023-03-16 |
Daily K
Minute K
|
14.22
2024-01-08
|
1.19
2025-06-20
|
5.9M
2025-01-02
|
0.0M
2023-09-14
|
+88.60%
2024-11-20
|
-60.34%
2024-11-27
|
+48.32%
2023-12
|
-43.35%
2024-09
|
625 | 39.8% | 48.5% | |
| China Yuchai(CYD) | 41.11 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
38.99
2025-09-11
|
2.49
2008-11-20
|
6.4M
2005-04-07
|
0.0M
2016-02-16
|
+54.66%
2005-04-05
|
-29.27%
2008-11-17
|
+64.51%
2009-04
|
-34.23%
2006-07
|
5206 | 47.8% | 50.0% | |
| Meridian Bank(MRBK) | 15.76 | 2025-09-29 | 2017-11-07 |
Daily K
Minute K
|
39.78
2022-02-01
|
7.80
2023-05-04
|
1.1M
2025-06-27
|
0.0M
2019-10-15
|
+9.44%
2020-03-23
|
-49.68%
2023-03-07
|
+31.10%
2023-11
|
-60.24%
2023-03
|
1915 | 46.6% | 47.5% | |
| Community Trust(CTBI) | 55.59 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
61.67
2024-11-25
|
22.15
2010-01-06
|
0.6M
2021-09-17
|
0.0M
2025-07-15
|
+15.36%
2024-11-04
|
-18.84%
2008-12-01
|
+38.68%
2008-12
|
-22.02%
2009-01
|
5205 | 48.7% | 49.8% | |
| Unisys(UIS) | 3.93 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
41.32
2011-02-17
|
0.28
2009-03-09
|
18.8M
2023-03-17
|
0.0M
2016-02-12
|
+937.02%
2009-10-13
|
-48.33%
2022-11-07
|
+1,033.85%
2009-10
|
-54.43%
2009-02
|
5205 | 48.4% | 48.8% | |
| Kura Oncology Inc(KURA) | 8.98 | 2025-09-29 | 2015-12-17 |
Daily K
Minute K
|
43.00
2020-12-09
|
2.50
2016-07-05
|
20.3M
2017-09-08
|
0.0M
2016-02-16
|
+72.26%
2017-08-14
|
-36.77%
2024-11-20
|
+110.56%
2017-09
|
-44.19%
2016-01
|
2446 | 47.7% | 49.9% | |