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 | ||||||
| Spark New Zealand ADR(SPKKY) | 6.79 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
17.62
2021-01-15
|
5.51
2025-04-07
|
0.7M
2024-12-23
|
0.0M
2022-11-25
|
+10.91%
2015-08-13
|
-13.54%
2025-02-21
|
+19.64%
2015-10
|
-16.57%
2020-03
|
2689 | 49.0% | 48.6% | |
| Global Water(GWRS) | 10.20 | 2025-09-29 | 2016-04-28 |
Daily K
Minute K
|
21.25
2021-08-16
|
6.23
2016-05-04
|
0.7M
2016-06-24
|
0.0M
2017-04-10
|
+14.68%
2020-04-03
|
-13.14%
2020-04-06
|
+24.73%
2019-07
|
-17.95%
2020-03
|
2357 | 48.2% | 48.9% | |
| Clean Harbors(CLH) | 233.46 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
267.11
2024-10-29
|
13.74
2005-01-07
|
10.0M
2010-05-03
|
0.0M
2016-02-05
|
+23.98%
2020-03-19
|
-51.48%
2011-07-27
|
+31.32%
2020-11
|
-49.68%
2011-07
|
5206 | 51.8% | 47.6% | |
| Christian Dior ADR(CHDRY) | 136.40 | 2025-09-26 | 2015-01-14 |
Daily K
Minute K
|
243.30
2023-07-14
|
38.20
2016-01-20
|
0.1M
2017-06-15
|
-
2025-08-07
|
+46.05%
2021-02-04
|
-17.07%
2020-03-13
|
+23.83%
2022-11
|
-15.49%
2020-02
|
1326 | 49.2% | 47.1% | |
| Ormat(ORA) | 95.56 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
128.87
2021-02-10
|
13.88
2005-04-18
|
7.5M
2022-07-06
|
0.0M
2016-07-01
|
+32.09%
2008-10-13
|
-14.56%
2008-10-07
|
+27.91%
2009-04
|
-30.97%
2008-10
|
5206 | 52.1% | 47.2% | |
| Wal Mart de Mexico ADR(WMMVY) | 30.77 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
43.90
2024-02-07
|
15.95
2017-01-20
|
1.6M
2020-10-15
|
0.0M
2015-11-27
|
+8.35%
2020-03-25
|
-11.23%
2020-03-16
|
+23.99%
2015-02
|
-21.88%
2020-03
|
2689 | 50.5% | 48.5% | |
| Aardvark Therapeutics(AARD) | 13.68 | 2025-09-29 | 2025-02-13 |
Daily K
Minute K
|
19.58
2025-02-20
|
4.88
2025-04-09
|
1.7M
2025-02-13
|
0.0M
2025-06-16
|
+27.62%
2025-04-28
|
-20.35%
2025-02-21
|
-
-
|
-
-
|
145 | 47.6% | 48.3% | |
| Heritage Global(HGBL) | 1.71 | 2025-09-29 | 2020-08-31 |
Daily K
Minute K
|
4.20
2021-02-18
|
1.02
2022-05-12
|
5.2M
2021-02-18
|
0.0M
2022-02-25
|
+21.06%
2022-05-06
|
-19.25%
2023-10-27
|
+60.24%
2020-12
|
-35.49%
2020-09
|
1264 | 44.5% | 48.0% | |
| SLM Corp Pb Pref(SLMBP) | 75.30 | 2025-09-29 | 2005-07-11 |
Daily K
Minute K
|
105.75
2006-05-22
|
9.25
2009-03-09
|
2.3M
2012-01-23
|
0.0M
2022-07-01
|
+41.67%
2008-07-28
|
-32.15%
2009-02-20
|
+42.49%
2020-04
|
-46.41%
2020-03
|
4980 | 40.7% | 39.6% | |
| Brookfield Property Partners LP(BPYPP) | 15.48 | 2025-09-29 | 2019-03-22 |
Daily K
Minute K
|
27.22
2019-10-30
|
11.00
2020-03-23
|
0.5M
2020-01-08
|
0.0M
2021-08-26
|
+23.21%
2020-03-20
|
-28.47%
2020-03-16
|
+28.21%
2020-04
|
-32.16%
2020-03
|
1628 | 49.0% | 48.3% | |
| Criteo Sa(CRTO) | 22.40 | 2025-09-29 | 2013-10-30 |
Daily K
Minute K
|
60.95
2014-03-06
|
5.89
2020-03-18
|
16.7M
2017-12-14
|
0.0M
2016-07-01
|
+29.33%
2018-02-14
|
-22.75%
2017-12-11
|
+73.42%
2021-02
|
-35.58%
2020-03
|
2984 | 49.9% | 49.0% | |
| Kimberly-Clark(KMB) | 127.63 | 2025-07-16 | 2015-01-02 |
Daily K
Minute K
|
160.16
2020-08-12
|
97.10
2018-04-24
|
8.3M
2021-04-23
|
0.3M
2019-12-24
|
+9.70%
2020-03-13
|
-8.83%
2020-03-12
|
+11.04%
2022-04
|
-12.43%
2022-09
|
2649 | 51.8% | 47.9% | |
| MFS High Yield Municipal Closed(CMU) | 3.45 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
6.15
2007-05-21
|
1.81
2008-10-10
|
1.0M
2022-05-27
|
0.0M
2016-02-08
|
+25.71%
2008-09-29
|
-13.30%
2008-09-22
|
+16.49%
2009-01
|
-17.74%
2008-09
|
5207 | 44.7% | 43.2% | |
| Las Vegas Sands(LVS) | 55.25 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
148.76
2007-10-29
|
1.38
2009-03-09
|
143.8M
2009-05-05
|
0.1M
2016-07-01
|
+80.00%
2008-10-29
|
-33.25%
2008-11-11
|
+109.09%
2009-04
|
-63.31%
2008-11
|
5187 | 50.0% | 49.6% | |
| Berto Acquisition(TACO) | 10.41 | 2025-09-29 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Bold Eagle Acquisition(BEAG) | 10.42 | 2025-09-29 | 2024-12-16 |
Daily K
Minute K
|
11.20
2025-04-24
|
9.84
2024-12-18
|
1.9M
2025-05-22
|
0.0M
2025-03-18
|
+2.17%
2025-04-24
|
-0.80%
2025-05-19
|
+0.15%
2024-12
|
0.15%
2024-12
|
183 | 38.8% | 33.3% | |
| SwissCom AG(SCMWY) | 73.01 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
74.60
2025-08-26
|
42.14
2016-12-01
|
0.3M
2018-10-10
|
0.0M
2019-11-29
|
+14.81%
2015-01-14
|
-7.54%
2020-03-12
|
+13.14%
2015-01
|
-10.91%
2024-04
|
2688 | 51.4% | 47.7% | |
| Dynex Capital(DX_pc) | 26.09 | 2025-09-29 | 2020-02-14 |
Daily K
Minute K
|
26.40
2021-06-23
|
11.52
2020-03-18
|
1.1M
2020-02-14
|
0.0M
2020-07-21
|
+43.03%
2020-03-16
|
-32.89%
2020-03-13
|
+53.13%
2020-04
|
-29.13%
2020-03
|
1399 | 51.0% | 44.8% | |
| American Electric Power(AEP) | 109.78 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
115.36
2025-08-05
|
24.00
2009-03-31
|
55.7M
2009-04-02
|
0.2M
2016-07-01
|
+13.21%
2008-10-13
|
-11.58%
2020-03-19
|
+12.55%
2006-10
|
-15.89%
2020-03
|
5206 | 52.8% | 46.5% | |
| Light Wonder(LNW) | 85.58 | 2025-09-29 | 2022-04-29 |
Daily K
Minute K
|
115.00
2024-09-19
|
40.10
2022-09-23
|
12.4M
2024-06-28
|
0.0M
2025-07-15
|
+11.21%
2023-11-09
|
-19.50%
2024-09-24
|
+28.53%
2022-10
|
-16.53%
2024-09
|
845 | 52.2% | 47.0% | |
| Rayonier Advanced Materials(RYAM) | 6.99 | 2025-09-29 | 2014-06-16 |
Daily K
Minute K
|
44.18
2014-07-16
|
0.90
2020-04-03
|
18.1M
2015-08-19
|
0.0M
2014-06-19
|
+34.74%
2016-05-02
|
-44.09%
2015-08-13
|
+86.46%
2020-11
|
-55.43%
2019-05
|
2826 | 48.5% | 49.3% | |
| Quanterix(QTRX) | 5.25 | 2025-09-29 | 2017-12-07 |
Daily K
Minute K
|
92.57
2021-02-19
|
4.05
2025-05-14
|
12.0M
2022-08-09
|
0.0M
2018-08-22
|
+40.20%
2020-03-19
|
-54.76%
2022-08-09
|
+55.39%
2023-05
|
-38.41%
2022-08
|
1949 | 48.4% | 50.5% | |
| MacroGenics Inc(MGNX) | 1.75 | 2025-09-29 | 2013-10-10 |
Daily K
Minute K
|
41.00
2014-02-03
|
0.99
2025-04-07
|
85.7M
2020-05-06
|
0.0M
2016-02-16
|
+230.92%
2020-05-05
|
-77.44%
2024-05-09
|
+188.02%
2020-05
|
-73.70%
2024-05
|
2997 | 48.0% | 50.6% | |
| Electromed(ELMD) | 24.54 | 2025-09-29 | 2010-08-13 |
Daily K
Minute K
|
35.56
2025-01-30
|
0.90
2013-09-13
|
4.6M
2013-12-31
|
0.0M
2010-09-24
|
+106.93%
2013-09-17
|
-18.26%
2017-10-20
|
+183.14%
2016-02
|
-39.72%
2014-01
|
3788 | 44.8% | 47.3% | |
| Zeta Global Holdings(ZETA) | 21.04 | 2025-09-29 | 2021-06-10 |
Daily K
Minute K
|
38.20
2024-11-11
|
4.09
2022-07-05
|
47.2M
2025-08-06
|
0.1M
2022-01-07
|
+30.48%
2021-10-04
|
-37.07%
2024-11-08
|
+34.82%
2022-02
|
-42.35%
2022-06
|
1041 | 52.3% | 46.3% | |
| Iberdrola SA(IBDRY) | 75.43 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
78.31
2025-08-22
|
23.38
2016-12-01
|
2.5M
2019-01-30
|
0.0M
2016-05-17
|
+14.06%
2020-03-17
|
-14.68%
2020-03-12
|
+16.91%
2021-10
|
-20.02%
2020-03
|
2689 | 50.7% | 48.0% | |
| Grayscale Litecoin(LTCN) | 8.78 | 2025-09-29 | 2020-11-19 |
Daily K
Minute K
|
510.00
2020-11-25
|
2.01
2022-06-13
|
1.6M
2024-01-09
|
0.0M
2021-03-22
|
+51.90%
2021-02-08
|
-33.04%
2020-11-30
|
+151.73%
2024-03
|
-84.81%
2021-07
|
1198 | 46.3% | 51.7% | |
| Neumora Therapeutics(NMRA) | 1.76 | 2025-09-29 | 2023-09-15 |
Daily K
Minute K
|
21.00
2024-03-08
|
0.61
2025-05-14
|
44.9M
2025-01-02
|
0.1M
2023-10-18
|
+25.91%
2025-06-06
|
-81.42%
2025-01-02
|
+38.28%
2023-12
|
-34.79%
2024-04
|
500 | 50.4% | 47.6% | |
| Adecco Group(AHEXY) | 14.11 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
42.92
2015-03-24
|
11.08
2025-01-10
|
1.6M
2016-07-06
|
0.0M
2025-08-27
|
+16.14%
2020-03-23
|
-14.15%
2016-06-22
|
+25.95%
2023-11
|
-25.43%
2020-03
|
2688 | 51.5% | 47.0% | |
| Able View Global(ABLV) | 0.89 | 2025-09-29 | 2023-08-18 |
Daily K
Minute K
|
6.50
2023-08-18
|
0.55
2024-12-13
|
5.1M
2025-03-07
|
0.0M
2023-12-21
|
+138.55%
2025-03-07
|
-29.09%
2024-08-12
|
+41.82%
2024-08
|
-41.36%
2024-09
|
518 | 41.9% | 50.6% | |
| Synovus Financial(SNV_pe) | 26.67 | 2025-09-29 | 2019-06-25 |
Daily K
Minute K
|
28.19
2021-08-05
|
9.93
2020-03-18
|
3.4M
2019-06-25
|
0.0M
2025-06-23
|
+61.53%
2020-03-18
|
-45.59%
2020-03-17
|
+24.45%
2020-04
|
-21.45%
2020-03
|
1563 | 52.0% | 44.3% | |
| Energy Focu(EFOI) | 2.85 | 2025-09-29 | 2014-08-11 |
Daily K
Minute K
|
49.01
2015-12-03
|
0.16
2020-03-12
|
194.5M
2021-12-08
|
0.0M
2014-09-08
|
+541.36%
2023-06-14
|
-62.67%
2015-12-21
|
+640.66%
2020-06
|
-70.91%
2015-12
|
2772 | 45.7% | 50.8% | |
| Vinci Partners Investments(VINP) | 10.69 | 2025-09-29 | 2021-01-28 |
Daily K
Minute K
|
19.46
2021-02-04
|
7.70
2023-05-15
|
5.9M
2021-01-28
|
0.0M
2022-11-03
|
+10.46%
2022-06-17
|
-9.74%
2021-02-19
|
+32.60%
2021-05
|
-21.54%
2021-03
|
1161 | 47.7% | 50.0% | |
| Mesoblast(MESO) | 16.04 | 2025-09-29 | 2015-11-13 |
Daily K
Minute K
|
22.00
2024-12-30
|
0.97
2023-12-11
|
69.2M
2024-03-26
|
0.0M
2016-02-08
|
+139.53%
2020-04-23
|
-58.90%
2023-07-26
|
+145.59%
2024-03
|
-59.65%
2023-08
|
2435 | 46.7% | 50.6% | |
| Xpeng(XPEV) | 23.19 | 2025-09-29 | 2020-08-27 |
Daily K
Minute K
|
74.49
2020-11-24
|
6.18
2022-11-02
|
173.5M
2022-11-30
|
2.8M
2020-09-18
|
+47.28%
2022-11-30
|
-15.08%
2021-03-24
|
+183.59%
2020-11
|
-43.56%
2022-10
|
1265 | 47.5% | 51.6% | |
| Sendas Distribuidora(ASAIY) | 8.93 | 2025-09-29 | 2021-03-02 |
Daily K
Minute K
|
20.98
2023-01-25
|
4.06
2024-12-18
|
9.5M
2024-12-20
|
0.0M
2021-03-02
|
+15.63%
2025-04-09
|
-16.24%
2024-11-19
|
+31.72%
2023-06
|
-24.47%
2021-10
|
1138 | 46.7% | 51.5% | |
| ASML Holding(ASML) | 965.00 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
1,110.09
2024-07-11
|
12.64
2008-11-20
|
24.0M
2012-10-17
|
0.0M
2025-07-14
|
+15.43%
2025-04-09
|
-17.35%
2020-03-18
|
+31.42%
2008-12
|
-26.59%
2008-09
|
5205 | 51.8% | 47.8% | |
| Hasbro(HAS) | 76.95 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
126.87
2019-07-30
|
17.00
2006-07-24
|
14.5M
2024-05-31
|
0.1M
2016-07-01
|
+21.67%
2020-03-24
|
-18.70%
2020-03-16
|
+21.49%
2008-04
|
-29.76%
2023-10
|
5205 | 51.4% | 47.8% | |
| Scworx(WORX) | 0.29 | 2025-09-29 | 2019-02-04 |
Daily K
Minute K
|
14.88
2020-04-13
|
0.18
2023-09-08
|
163.3M
2025-05-27
|
0.0M
2019-05-15
|
+1,081.18%
2023-10-05
|
-46.13%
2020-04-21
|
+727.59%
2023-10
|
-43.23%
2020-08
|
1585 | 41.0% | 55.6% | |
| Triton International(TRTN_pc) | 25.17 | 2025-09-29 | 2019-11-01 |
Daily K
Minute K
|
28.22
2021-06-30
|
9.30
2020-03-19
|
2.4M
2019-11-01
|
0.0M
2023-11-24
|
+12.83%
2020-03-23
|
-26.86%
2020-03-11
|
+35.16%
2020-04
|
-28.36%
2020-03
|
1472 | 51.8% | 46.0% | |
| Eaton Vance Tax Manag Glb Buy Write(ETW) | 9.00 | 2025-09-29 | 2005-11-21 |
Daily K
Minute K
|
21.50
2007-02-09
|
5.49
2020-03-18
|
1.8M
2020-03-18
|
0.0M
2016-02-05
|
+12.70%
2020-03-20
|
-19.39%
2020-03-16
|
+19.34%
2008-12
|
-20.27%
2008-09
|
4983 | 51.0% | 43.8% | |
| Endava(DAVA) | 9.02 | 2025-09-29 | 2018-07-27 |
Daily K
Minute K
|
172.41
2021-11-15
|
9.34
2025-09-11
|
9.8M
2025-09-04
|
0.0M
2018-11-23
|
+16.04%
2025-04-09
|
-41.76%
2024-02-29
|
+33.25%
2023-11
|
-48.13%
2024-02
|
1791 | 50.0% | 49.3% | |
| PMGC Holdings(ELAB) | 5.43 | 2025-09-29 | 2023-11-21 |
Daily K
Minute K
|
12.88
2025-08-22
|
0.01
2024-11-26
|
1,812.1M
2024-11-14
|
0.0M
2024-01-10
|
+19,180.00%
2024-11-21
|
-62.00%
2024-09-17
|
+6,993.43%
2024-11
|
-74.06%
2024-09
|
452 | 41.2% | 55.3% | |
| NewGenIvf(NIVF) | 1.81 | 2025-09-29 | 2024-04-04 |
Daily K
Minute K
|
6.13
2025-06-03
|
0.11
2025-02-07
|
142.0M
2024-10-15
|
0.0M
2024-10-04
|
+1,583.33%
2025-02-11
|
-42.47%
2025-01-31
|
+16.69%
2024-10
|
-55.47%
2024-11
|
361 | 37.4% | 59.6% | |
| Ieh Corp(IEHC) | 9.05 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
25.00
2019-07-23
|
4.33
2015-01-05
|
0.1M
2023-06-22
|
0.0M
2015-03-09
|
+60.58%
2018-08-06
|
-37.73%
2018-08-07
|
+32.65%
2020-04
|
-35.71%
2022-10
|
1578 | 40.7% | 41.2% | |
| Pacira(PCRX) | 25.35 | 2025-09-29 | 2011-02-03 |
Daily K
Minute K
|
121.95
2015-02-25
|
6.16
2011-02-16
|
9.6M
2019-09-27
|
0.0M
2011-03-11
|
+19.43%
2015-10-26
|
-47.67%
2024-08-09
|
+58.50%
2012-06
|
-28.75%
2016-06
|
3671 | 50.4% | 48.8% | |
| Osprey Bitcoin Trust(OBTC) | 34.41 | 2025-09-29 | 2021-02-16 |
Daily K
Minute K
|
60.58
2021-02-17
|
2.77
2022-11-21
|
0.7M
2021-02-24
|
0.0M
2024-07-23
|
+59.22%
2021-02-23
|
-40.89%
2021-02-18
|
+59.09%
2023-01
|
-32.93%
2022-06
|
1150 | 48.3% | 50.3% | |
| Builders FirstSource(BLDR) | 119.61 | 2025-09-29 | 2005-06-28 |
Daily K
Minute K
|
214.70
2024-03-21
|
0.82
2008-11-21
|
29.3M
2021-06-25
|
0.0M
2009-01-29
|
+67.68%
2015-04-10
|
-45.96%
2008-11-18
|
+90.45%
2015-04
|
-69.37%
2008-11
|
5083 | 50.4% | 47.9% | |
| BlackRock Enhanced Equity Div Trust(BDJ) | 9.06 | 2025-09-29 | 2005-08-30 |
Daily K
Minute K
|
15.60
2006-12-21
|
4.65
2020-03-19
|
4.1M
2012-09-28
|
0.0M
2016-02-12
|
+13.41%
2008-11-11
|
-15.97%
2020-03-16
|
+17.56%
2020-04
|
-24.16%
2020-03
|
5040 | 49.4% | 44.5% | |
| On Holding(ONON) | 43.59 | 2025-09-29 | 2021-09-15 |
Daily K
Minute K
|
64.05
2025-01-30
|
15.44
2022-10-11
|
33.9M
2024-03-12
|
0.3M
2021-12-31
|
+26.38%
2023-03-17
|
-16.77%
2022-05-11
|
+39.84%
2023-03
|
-31.83%
2022-01
|
1002 | 48.2% | 50.9% | |