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 | ||||||
| Colony Bankcorp(CBAN) | 17.33 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
36.25
2005-05-13
|
1.90
2012-01-17
|
2.0M
2022-06-24
|
0.0M
2017-07-17
|
+28.65%
2012-02-01
|
-23.13%
2009-09-14
|
+61.33%
2010-03
|
-26.13%
2009-02
|
5120 | 42.1% | 43.8% | |
| Diversified Energy Company(DEC) | 13.96 | 2025-09-29 | 2023-12-18 |
Daily K
Minute K
|
18.05
2023-12-18
|
10.08
2025-04-09
|
6.9M
2024-06-28
|
0.0M
2023-12-18
|
+11.81%
2024-02-06
|
-10.48%
2024-01-16
|
+36.79%
2024-11
|
-27.16%
2024-01
|
434 | 50.7% | 47.0% | |
| Vicor(VICR) | 48.45 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
164.76
2021-11-17
|
3.80
2008-11-21
|
4.8M
2023-07-26
|
0.0M
2016-02-12
|
+57.72%
2023-07-25
|
-27.47%
2023-02-23
|
+68.96%
2023-07
|
-33.41%
2023-10
|
5204 | 48.9% | 49.6% | |
| Aeroportuario del Centro Norte(OMAB) | 103.09 | 2025-09-29 | 2006-11-29 |
Daily K
Minute K
|
116.26
2025-07-14
|
6.41
2009-03-03
|
12.2M
2006-11-29
|
0.0M
2012-04-09
|
+14.53%
2023-12-13
|
-26.80%
2023-10-04
|
+30.43%
2020-05
|
-49.79%
2020-03
|
4724 | 50.4% | 48.3% | |
| Jeffersonville Bancorp(JFBC) | 21.05 | 2025-09-29 | 2015-01-06 |
Daily K
Minute K
|
24.20
2021-12-01
|
12.60
2015-02-19
|
0.0M
2025-07-23
|
-
2025-07-25
|
+20.13%
2020-03-19
|
-15.63%
2020-03-06
|
+23.53%
2020-04
|
-21.06%
2020-03
|
1768 | 42.1% | 40.4% | |
| United Tractors ADR(PUTKY) | 32.50 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
61.05
2018-01-25
|
15.23
2020-03-18
|
0.3M
2022-06-03
|
0.0M
2017-05-12
|
+19.77%
2020-03-31
|
-23.03%
2019-07-09
|
+24.88%
2022-07
|
-16.45%
2023-05
|
1563 | 49.5% | 48.9% | |
| iQIYI(IQ) | 2.63 | 2025-09-29 | 2018-03-29 |
Daily K
Minute K
|
46.23
2018-06-19
|
1.50
2025-04-09
|
140.1M
2021-03-26
|
1.5M
2019-12-24
|
+49.76%
2022-03-14
|
-24.10%
2022-03-11
|
+82.13%
2022-12
|
-34.70%
2021-03
|
1874 | 47.0% | 50.4% | |
| Par Pacific Holdings(PARR) | 35.79 | 2025-09-29 | 2012-09-05 |
Daily K
Minute K
|
40.70
2024-02-27
|
0.06
2012-09-05
|
8.8M
2023-12-15
|
0.0M
2012-09-07
|
+900.00%
2014-01-24
|
-34.48%
2020-03-13
|
+1,650.00%
2012-09
|
-58.14%
2020-03
|
3270 | 47.1% | 46.6% | |
| Fox Factory(FOXF) | 24.77 | 2025-09-29 | 2013-08-08 |
Daily K
Minute K
|
190.29
2021-11-16
|
13.35
2014-11-26
|
8.5M
2020-09-18
|
0.0M
2016-02-12
|
+24.75%
2018-07-19
|
-27.19%
2023-11-03
|
+44.16%
2020-05
|
-33.80%
2020-03
|
3041 | 50.3% | 48.0% | |
| PROG Holdings(PRG) | 32.86 | 2025-09-29 | 2020-12-01 |
Daily K
Minute K
|
60.50
2021-01-15
|
12.11
2022-10-21
|
12.3M
2022-04-05
|
0.1M
2024-07-03
|
+22.00%
2024-07-23
|
-30.90%
2022-06-16
|
+33.43%
2024-07
|
-39.54%
2022-06
|
1201 | 49.0% | 50.0% | |
| Petroleo Brasileiro Petrobras ADR(PBR) | 12.85 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
131.49
2008-05-07
|
2.71
2016-01-20
|
207.6M
2021-02-22
|
0.7M
2016-02-08
|
+30.27%
2008-10-10
|
-49.68%
2008-05-07
|
+54.09%
2016-03
|
-55.96%
2020-03
|
5207 | 50.9% | 47.7% | |
| Bosideng ADR(BSDGY) | 30.45 | 2025-09-09 | 2015-01-06 |
Daily K
Minute K
|
35.21
2021-09-29
|
3.52
2017-06-15
|
0.2M
2019-03-04
|
-
2025-07-25
|
+35.81%
2020-10-06
|
-32.95%
2022-03-30
|
+63.02%
2015-04
|
-26.32%
2015-07
|
868 | 48.4% | 47.1% | |
| Airship AI Holdings(AISP) | 5.23 | 2025-09-29 | 2023-12-22 |
Daily K
Minute K
|
14.32
2024-03-19
|
1.34
2024-02-08
|
217.6M
2024-03-05
|
0.1M
2024-02-22
|
+200.00%
2024-03-05
|
-25.86%
2023-12-26
|
+342.28%
2024-03
|
-60.00%
2023-12
|
415 | 45.8% | 52.0% | |
| Diodes(DIOD) | 52.76 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
113.98
2021-11-22
|
2.95
2008-11-21
|
4.7M
2008-12-22
|
0.0M
2016-02-12
|
+28.25%
2008-12-10
|
-34.04%
2007-07-31
|
+51.36%
2009-03
|
-54.35%
2008-11
|
5205 | 50.8% | 48.5% | |
| ECB Bancorp(ECBK) | 15.68 | 2025-09-29 | 2022-07-28 |
Daily K
Minute K
|
17.33
2025-08-27
|
9.82
2023-10-12
|
1.9M
2022-07-28
|
0.0M
2024-04-16
|
+10.18%
2025-01-15
|
-8.73%
2023-04-27
|
+17.57%
2023-11
|
-14.81%
2023-04
|
784 | 47.8% | 46.4% | |
| Esquire Financial(ESQ) | 101.48 | 2025-09-29 | 2017-06-27 |
Daily K
Minute K
|
106.11
2025-07-25
|
10.83
2020-05-14
|
0.9M
2022-06-24
|
0.0M
2017-10-04
|
+29.65%
2020-03-17
|
-24.61%
2020-03-18
|
+30.93%
2024-07
|
-33.88%
2020-03
|
2061 | 51.3% | 47.3% | |
| Gulf Island Fabrication(GIFI) | 7.11 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
52.59
2008-06-24
|
2.67
2020-05-19
|
3.8M
2007-03-02
|
0.0M
2025-07-15
|
+26.64%
2024-03-06
|
-31.91%
2018-02-27
|
+58.19%
2009-04
|
-42.54%
2008-10
|
5205 | 47.4% | 49.2% | |
| Utz Brands(UTZ) | 11.85 | 2025-09-29 | 2020-08-31 |
Daily K
Minute K
|
30.09
2021-05-04
|
11.17
2023-10-12
|
7.8M
2021-06-25
|
0.1M
2022-11-25
|
+7.90%
2022-05-10
|
-8.65%
2025-05-01
|
+19.85%
2023-12
|
-23.08%
2021-05
|
1263 | 48.9% | 49.0% | |
| ON Semiconductor(ON) | 49.75 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
111.35
2023-07-31
|
2.35
2008-11-21
|
93.2M
2022-06-17
|
0.2M
2016-07-01
|
+25.42%
2008-12-04
|
-26.84%
2020-03-17
|
+45.86%
2020-04
|
-45.32%
2008-11
|
5203 | 51.0% | 47.5% | |
| Flanigans Enterprises Inc(BDL) | 29.85 | 2025-09-26 | 2005-01-03 |
Daily K
Minute K
|
47.85
2021-05-25
|
2.75
2008-10-10
|
1.5M
2021-05-25
|
-
2025-07-25
|
+176.07%
2015-11-13
|
-61.93%
2015-11-12
|
+46.90%
2014-11
|
-43.28%
2020-03
|
4879 | 38.7% | 37.6% | |
| Centuri Holdings(CTRI) | 20.83 | 2025-09-29 | 2024-04-18 |
Daily K
Minute K
|
28.65
2024-06-12
|
14.46
2025-04-04
|
13.8M
2025-09-04
|
0.1M
2024-12-24
|
+16.86%
2025-04-09
|
-22.37%
2024-07-26
|
+19.86%
2024-10
|
-29.06%
2024-06
|
351 | 50.7% | 47.6% | |
| Vizsla Royalties(VROY) | 2.84 | 2025-09-29 | 2024-09-23 |
Daily K
Minute K
|
2.30
2025-09-08
|
1.00
2024-12-30
|
0.1M
2025-06-17
|
0.0M
2025-01-31
|
+19.17%
2025-03-28
|
-18.37%
2025-02-27
|
+-2.13%
2024-09
|
-17.09%
2024-10
|
237 | 46.8% | 43.0% | |
| Viemed Healthcare(VMD) | 6.62 | 2025-09-29 | 2019-08-09 |
Daily K
Minute K
|
12.01
2023-04-24
|
2.44
2020-03-16
|
5.2M
2020-06-26
|
0.0M
2019-10-14
|
+25.88%
2020-03-17
|
-16.67%
2020-02-27
|
+45.19%
2020-04
|
-25.13%
2022-08
|
1530 | 48.3% | 48.9% | |
| Flowserve(FLS) | 53.42 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
173.29
2013-05-21
|
18.98
2020-03-23
|
24.4M
2021-03-19
|
0.0M
2025-07-15
|
+20.56%
2008-10-13
|
-67.33%
2013-06-24
|
+32.41%
2011-10
|
-67.65%
2013-06
|
5187 | 51.4% | 48.0% | |
| Parke(PKBK) | 21.74 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
28.92
2006-03-31
|
4.06
2009-03-10
|
1.4M
2021-06-25
|
0.0M
2005-01-13
|
+19.88%
2020-03-26
|
-17.02%
2020-03-18
|
+38.36%
2013-01
|
-29.91%
2006-04
|
5197 | 44.4% | 44.9% | |
| Expro Holdings NV(XPRO) | 12.28 | 2025-09-29 | 2021-10-04 |
Daily K
Minute K
|
25.04
2023-09-27
|
6.70
2025-04-09
|
7.2M
2021-12-17
|
0.1M
2022-11-25
|
+32.11%
2025-07-29
|
-17.38%
2023-10-24
|
+36.88%
2022-10
|
-28.99%
2023-10
|
989 | 51.3% | 47.1% | |
| First Savings(FSFG) | 31.16 | 2025-09-29 | 2008-10-08 |
Daily K
Minute K
|
88.34
2021-08-27
|
8.25
2009-02-19
|
0.7M
2025-06-27
|
0.0M
2017-12-06
|
+15.84%
2020-07-28
|
-65.81%
2021-09-13
|
+37.44%
2023-07
|
-67.83%
2021-09
|
4151 | 42.1% | 39.4% | |
| Orla Mining(OLA) | 10.85 | 2025-09-29 | 2017-02-17 |
Daily K
Minute K
|
12.83
2025-07-22
|
0.70
2019-01-23
|
17.6M
2025-06-20
|
0.0M
2017-10-25
|
+41.39%
2019-01-25
|
-22.80%
2018-11-16
|
+59.72%
2020-04
|
-28.20%
2022-06
|
1673 | 48.8% | 47.8% | |
| Rapid Micro Biosystems(RPID) | 3.30 | 2025-09-29 | 2021-07-15 |
Daily K
Minute K
|
27.04
2021-08-03
|
0.58
2024-07-03
|
8.7M
2025-02-28
|
0.0M
2023-11-17
|
+35.22%
2022-06-28
|
-21.23%
2022-01-07
|
+25.35%
2024-08
|
-42.24%
2021-11
|
1044 | 44.3% | 50.7% | |
| ASP Isotopes(ASPI) | 10.35 | 2025-09-29 | 2022-11-10 |
Daily K
Minute K
|
11.68
2025-08-13
|
0.28
2023-05-18
|
51.3M
2024-10-30
|
0.0M
2023-02-01
|
+34.44%
2023-07-21
|
-28.89%
2023-05-10
|
+163.77%
2024-10
|
-52.57%
2023-03
|
710 | 48.3% | 48.6% | |
| Huadi International Group(HUDI) | 1.41 | 2025-09-29 | 2021-01-22 |
Daily K
Minute K
|
192.88
2022-11-04
|
1.06
2025-08-12
|
52.5M
2023-04-28
|
0.0M
2022-08-12
|
+382.78%
2023-04-28
|
-91.22%
2022-11-03
|
+317.09%
2023-04
|
-68.54%
2022-11
|
1166 | 42.5% | 54.1% | |
| Impala Platinum Holdings Ltd PK(IMPUY) | 12.66 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
21.17
2021-04-21
|
1.10
2018-08-15
|
2.0M
2025-05-27
|
0.0M
2015-12-24
|
+28.67%
2020-03-24
|
-30.08%
2020-03-18
|
+52.42%
2018-09
|
-48.13%
2020-03
|
2689 | 48.3% | 49.9% | |
| KULR Technology Group(KULR) | 4.22 | 2025-09-29 | 2021-06-07 |
Daily K
Minute K
|
7.94
2025-07-08
|
0.10
2024-02-09
|
473.4M
2024-11-25
|
0.0M
2022-07-25
|
+673.14%
2025-06-23
|
-31.24%
2023-09-01
|
+315.03%
2024-11
|
-41.98%
2023-08
|
1072 | 43.9% | 52.4% | |
| Honda Motor(7267) | 10.77 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
31.88
2023-07-31
|
6.09
2020-03-23
|
3.5M
2020-05-26
|
-
2025-08-01
|
+210.09%
2023-07-25
|
-67.95%
2015-09-23
|
+208.53%
2023-07
|
-16.18%
2024-11
|
1450 | 49.1% | 49.2% | |
| Equus Total Return Closed Fund(EQS) | 2.34 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
10.54
2006-02-08
|
0.74
2025-05-13
|
1.3M
2020-12-11
|
0.0M
2019-10-04
|
+46.90%
2020-10-20
|
-23.04%
2006-02-07
|
+81.51%
2020-12
|
-42.07%
2020-03
|
5090 | 42.2% | 44.5% | |
| Standard Chartered(STAN) | 19.46 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
19.43
2025-08-25
|
4.30
2020-09-25
|
1.7M
2025-04-15
|
0.0M
2017-04-18
|
+15.78%
2023-02-09
|
-16.04%
2020-03-05
|
+30.87%
2020-11
|
-22.86%
2020-03
|
2104 | 48.2% | 48.3% | |
| Spirit Aerosystems(SPR) | 38.83 | 2025-09-29 | 2006-11-28 |
Daily K
Minute K
|
105.20
2018-01-31
|
7.14
2008-11-21
|
31.7M
2023-10-18
|
0.0M
2025-07-15
|
+25.18%
2020-03-25
|
-30.24%
2012-10-19
|
+80.56%
2020-11
|
-54.83%
2020-03
|
4725 | 51.2% | 47.8% | |
| Old Second Bancorp(OSBC) | 17.30 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
35.31
2005-02-16
|
0.69
2010-09-03
|
3.1M
2015-06-26
|
0.0M
2012-09-20
|
+57.14%
2010-08-31
|
-20.56%
2008-11-28
|
+80.52%
2010-09
|
-50.98%
2010-06
|
5205 | 46.9% | 47.8% | |
| TransMedics(TMDX) | 112.64 | 2025-09-29 | 2019-05-02 |
Daily K
Minute K
|
177.37
2024-08-23
|
10.00
2022-02-24
|
11.7M
2024-10-29
|
0.0M
2020-11-19
|
+51.18%
2023-11-07
|
-29.90%
2024-10-28
|
+98.90%
2023-11
|
-43.40%
2024-10
|
1598 | 48.9% | 50.4% | |
| Andritz ADR(ADRZY) | 14.02 | 2025-09-29 | 2015-01-22 |
Daily K
Minute K
|
15.80
2025-08-06
|
6.56
2020-03-23
|
0.3M
2020-12-09
|
-
2025-09-05
|
+16.18%
2022-11-02
|
-20.10%
2020-03-23
|
+22.06%
2022-11
|
-16.50%
2023-05
|
838 | 49.5% | 48.3% | |
| Southern Missouri(SMBC) | 53.27 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
68.69
2024-11-25
|
7.63
2009-01-30
|
0.8M
2017-06-15
|
0.0M
2015-04-09
|
+18.77%
2020-03-17
|
-46.32%
2015-01-29
|
+28.92%
2024-07
|
-29.90%
2020-03
|
5202 | 41.8% | 39.6% | |
| Booking(BKNG) | 5,454.81 | 2025-09-29 | 2018-02-27 |
Daily K
Minute K
|
5,839.41
2025-07-08
|
1,107.29
2020-03-23
|
2.0M
2019-02-28
|
0.0M
2025-07-15
|
+18.75%
2020-11-09
|
-11.24%
2020-03-12
|
+26.45%
2020-11
|
-22.19%
2020-03
|
1896 | 53.2% | 46.5% | |
| Esprit Holdings(ESPGY) | 0.07 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
2.40
2015-01-02
|
0.02
2024-10-21
|
16.9M
2025-08-27
|
0.0M
2015-02-03
|
+550.00%
2025-08-27
|
-66.71%
2021-06-15
|
+50.00%
2022-04
|
-38.40%
2022-09
|
1451 | 42.9% | 46.2% | |
| Galaxy Gaming Inc(GLXZ) | 2.80 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
5.39
2022-04-11
|
0.12
2016-01-08
|
1.2M
2021-02-19
|
0.0M
2015-03-10
|
+101.42%
2024-06-21
|
-40.00%
2016-01-07
|
+95.07%
2024-07
|
-52.38%
2020-03
|
2451 | 42.2% | 42.4% | |
| Carver(CARV) | 2.33 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
42.50
2021-07-09
|
0.31
2011-04-29
|
95.4M
2021-07-08
|
0.0M
2017-01-25
|
+1,387.50%
2011-09-19
|
-46.43%
2011-09-27
|
+261.05%
2020-06
|
-50.56%
2022-06
|
5077 | 37.8% | 43.5% | |
| Castle Biosciences(CSTL) | 22.36 | 2025-09-29 | 2019-07-25 |
Daily K
Minute K
|
107.69
2021-02-10
|
9.26
2023-06-05
|
12.8M
2023-07-07
|
0.0M
2019-12-24
|
+52.86%
2023-07-06
|
-48.70%
2023-06-02
|
+35.60%
2020-05
|
-51.41%
2022-04
|
1542 | 48.8% | 50.4% | |
| XOMA(XOMA) | 37.20 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
46.32
2020-12-28
|
0.25
2010-08-13
|
90.8M
2015-07-22
|
0.0M
2022-10-14
|
+1,673.74%
2016-10-14
|
-77.22%
2015-07-17
|
+1,067.39%
2016-10
|
-80.53%
2015-07
|
5203 | 45.8% | 49.8% | |
| Crescent Capital BDC(CCAP) | 14.88 | 2025-09-29 | 2020-02-03 |
Daily K
Minute K
|
21.48
2021-10-13
|
6.21
2020-03-23
|
1.7M
2024-05-16
|
0.0M
2020-07-23
|
+29.00%
2020-03-24
|
-22.09%
2020-03-16
|
+19.13%
2020-05
|
-39.46%
2020-03
|
1410 | 50.3% | 46.6% | |
| DIH Holding US(DHAI) | 0.19 | 2025-09-29 | 2024-02-09 |
Daily K
Minute K
|
3.67
2024-07-10
|
0.12
2025-04-10
|
175.9M
2025-08-18
|
0.0M
2024-11-20
|
+85.99%
2025-01-06
|
-38.70%
2025-01-07
|
+61.82%
2024-06
|
-41.79%
2024-02
|
398 | 43.0% | 51.8% | |
| Shenzhen Investment Holdings Bay Area(SIHBY) | 1.86 | 2025-09-25 | 2015-01-05 |
Daily K
Minute K
|
6.72
2017-10-26
|
1.33
2023-12-29
|
0.1M
2022-09-07
|
-
2025-07-22
|
+63.66%
2018-05-31
|
-36.85%
2018-06-04
|
+49.63%
2018-06
|
-34.88%
2022-09
|
575 | 46.4% | 46.6% | |