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 | ||||||
| John Hancock Hedged Equity & Income(HEQ) | 10.62 | 2025-09-29 | 2011-05-27 |
Daily K
Minute K
|
20.75
2011-07-08
|
8.02
2020-03-19
|
0.5M
2011-07-06
|
0.0M
2016-02-12
|
+10.58%
2020-03-23
|
-16.94%
2020-03-11
|
+14.21%
2020-11
|
-25.95%
2020-03
|
3595 | 50.4% | 45.4% | |
| Mastercard(MA) | 568.14 | 2025-09-29 | 2006-05-25 |
Daily K
Minute K
|
847.48
2014-01-10
|
40.20
2006-05-25
|
395.3M
2006-05-25
|
0.3M
2016-02-16
|
+20.85%
2007-10-30
|
-89.82%
2014-01-22
|
+30.21%
2007-05
|
-90.93%
2014-01
|
4856 | 53.9% | 45.9% | |
| 3M(MMM) | 154.08 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
259.77
2018-01-26
|
40.87
2009-03-06
|
50.5M
2022-08-29
|
0.1M
2016-02-16
|
+22.99%
2024-07-25
|
-12.95%
2019-04-25
|
+26.78%
2024-07
|
-14.23%
2024-01
|
5207 | 51.9% | 47.5% | |
| Cyberark Software(CYBR) | 483.82 | 2025-09-29 | 2014-09-24 |
Daily K
Minute K
|
480.59
2025-09-10
|
22.12
2014-09-24
|
21.8M
2014-09-24
|
0.0M
2016-07-01
|
+27.36%
2014-11-12
|
-16.96%
2015-02-23
|
+74.32%
2015-02
|
-24.64%
2020-02
|
2757 | 52.7% | 46.8% | |
| Baker Hughes(BKR) | 50.55 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
49.40
2025-02-06
|
0.01
2015-07-10
|
54.0M
2022-12-16
|
0.0M
2005-01-28
|
+435,300.00%
2019-10-18
|
-99.94%
2010-04-28
|
+21,563.16%
2011-10
|
-99.92%
2010-08
|
4345 | 34.8% | 36.1% | |
| McKesson(MCK) | 761.82 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
737.89
2025-07-08
|
28.27
2008-11-20
|
28.2M
2016-10-28
|
0.1M
2016-07-01
|
+16.03%
2008-10-10
|
-22.67%
2016-10-28
|
+20.92%
2008-12
|
-29.99%
2008-10
|
5207 | 52.8% | 46.8% | |
| Corning(GLW) | 80.28 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
77.87
2025-09-12
|
7.36
2008-11-21
|
87.2M
2013-10-23
|
0.4M
2016-07-01
|
+14.15%
2008-10-09
|
-16.40%
2020-03-16
|
+40.27%
2009-03
|
-29.22%
2008-10
|
5207 | 50.8% | 47.8% | |
| Ares Management Prf B(ARES_pb) | 50.86 | 2025-09-29 | 2024-10-09 |
Daily K
Minute K
|
61.19
2025-01-31
|
38.11
2025-04-07
|
14.0M
2024-10-09
|
0.0M
2025-05-28
|
+12.10%
2025-04-09
|
-12.38%
2025-04-03
|
+6.94%
2024-11
|
-0.52%
2024-12
|
231 | 55.8% | 42.0% | |
| HCA(HCA) | 420.92 | 2025-09-29 | 2011-03-10 |
Daily K
Minute K
|
420.98
2025-09-05
|
17.03
2011-08-09
|
81.1M
2015-01-26
|
0.1M
2025-07-15
|
+22.56%
2020-03-19
|
-21.82%
2022-04-22
|
+31.23%
2020-04
|
-33.47%
2020-03
|
3649 | 52.3% | 47.2% | |
| Wix.Com Ltd(WIX) | 180.68 | 2025-09-29 | 2013-11-06 |
Daily K
Minute K
|
362.07
2021-02-19
|
14.28
2014-05-16
|
11.1M
2013-11-06
|
0.0M
2016-02-16
|
+25.33%
2020-03-19
|
-23.07%
2022-02-16
|
+79.04%
2020-05
|
-30.00%
2022-02
|
2977 | 51.7% | 47.5% | |
| Federal Realty(FRT) | 99.92 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
171.08
2016-07-29
|
36.92
2009-03-06
|
14.5M
2016-01-29
|
0.0M
2016-07-01
|
+32.90%
2020-11-06
|
-22.42%
2008-11-28
|
+38.36%
2008-12
|
-37.79%
2020-03
|
5206 | 51.2% | 48.2% | |
| BlackRock MuniHoldings CA Q Closed(MUC) | 10.82 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
18.45
2012-11-09
|
5.50
2008-10-10
|
1.7M
2024-01-19
|
0.0M
2016-07-01
|
+13.47%
2008-09-25
|
-13.16%
2020-03-12
|
+13.45%
2023-11
|
-16.48%
2008-09
|
5207 | 48.9% | 45.0% | |
| Sylvamo(SLVM) | 43.30 | 2025-09-29 | 2021-10-01 |
Daily K
Minute K
|
98.02
2024-11-11
|
23.10
2021-10-06
|
9.6M
2021-10-01
|
0.1M
2024-12-24
|
+24.08%
2024-02-15
|
-15.55%
2025-08-08
|
+36.50%
2022-10
|
-35.83%
2022-06
|
990 | 50.2% | 49.0% | |
| GPAct III Acquisition Unt(GPATU) | 10.83 | 2025-09-26 | 2024-05-09 |
Daily K
Minute K
|
12.05
2024-10-15
|
10.00
2025-06-02
|
22.7M
2024-05-09
|
-
2025-09-04
|
+14.75%
2024-07-12
|
-15.26%
2024-07-15
|
+1.39%
2024-09
|
-7.28%
2024-10
|
139 | 33.8% | 25.2% | |
| Bancroft(BCV) | 21.66 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
36.33
2021-02-08
|
8.32
2008-10-10
|
0.5M
2016-07-22
|
0.0M
2016-02-10
|
+15.01%
2008-10-01
|
-13.79%
2020-03-11
|
+18.03%
2020-04
|
-20.58%
2008-09
|
5205 | 51.5% | 44.5% | |
| Priority(PRIF_pd) | 24.57 | 2025-09-29 | 2019-06-21 |
Daily K
Minute K
|
26.44
2021-08-31
|
15.80
2020-03-18
|
0.1M
2025-09-02
|
-
2025-08-01
|
+8.18%
2020-03-23
|
-7.37%
2020-03-10
|
+25.49%
2020-04
|
-17.79%
2020-03
|
1074 | 47.0% | 46.2% | |
| Broadridge(BR) | 237.63 | 2025-09-29 | 2007-04-02 |
Daily K
Minute K
|
271.91
2025-08-07
|
9.21
2008-11-21
|
25.1M
2018-06-15
|
0.0M
2016-07-01
|
+13.44%
2007-11-02
|
-11.67%
2008-11-28
|
+27.03%
2020-04
|
-21.24%
2008-09
|
4642 | 51.9% | 47.2% | |
| Hamilton Insurance(HG) | 24.60 | 2025-09-29 | 2023-11-10 |
Daily K
Minute K
|
24.67
2025-09-04
|
12.44
2024-04-10
|
4.3M
2023-11-10
|
0.0M
2023-11-30
|
+9.52%
2024-09-20
|
-8.69%
2025-04-04
|
+26.10%
2024-05
|
-9.51%
2024-02
|
460 | 48.7% | 48.7% | |
| Medpace Holdings(MEDP) | 500.98 | 2025-09-29 | 2016-08-11 |
Daily K
Minute K
|
501.30
2025-07-22
|
21.76
2017-05-03
|
5.7M
2018-12-31
|
0.0M
2017-10-20
|
+54.67%
2025-07-22
|
-30.63%
2017-04-28
|
+41.90%
2018-07
|
-22.63%
2020-03
|
2262 | 53.9% | 45.7% | |
| Terna Rete Elettrica Nazionale(TEZNY) | 30.12 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
31.18
2025-06-12
|
12.18
2016-11-18
|
0.6M
2017-03-15
|
0.0M
2024-09-17
|
+11.27%
2020-03-17
|
-14.25%
2020-03-12
|
+14.58%
2022-11
|
-13.80%
2022-09
|
2689 | 51.8% | 46.8% | |
| Surgery Partners Inc(SGRY) | 21.91 | 2025-09-29 | 2015-09-30 |
Daily K
Minute K
|
69.58
2021-06-25
|
4.00
2020-03-18
|
11.9M
2020-04-17
|
0.0M
2016-02-10
|
+47.47%
2020-04-15
|
-36.55%
2017-07-26
|
+123.48%
2020-04
|
-59.67%
2020-03
|
2501 | 48.0% | 50.3% | |
| Tenaris ADR(TS) | 35.61 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
241.31
2006-04-24
|
8.86
2020-10-29
|
14.6M
2008-11-25
|
0.1M
2012-12-24
|
+21.58%
2008-10-13
|
-80.98%
2006-04-27
|
+50.89%
2020-11
|
-75.36%
2006-04
|
5205 | 50.6% | 48.5% | |
| Agriculture Natural Solutions(ANSC) | 10.97 | 2025-09-29 | 2024-01-03 |
Daily K
Minute K
|
10.94
2025-09-11
|
10.05
2024-01-03
|
4.2M
2024-08-29
|
-
2025-07-25
|
+0.43%
2024-08-14
|
-0.29%
2024-08-15
|
+0.79%
2024-04
|
-0.21%
2024-06
|
416 | 38.2% | 25.2% | |
| Cornerstone Strategic Value(CLM) | 8.24 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
23.03
2015-06-10
|
1.10
2008-10-13
|
13.3M
2024-12-10
|
0.0M
2005-11-25
|
+313.69%
2008-12-15
|
-18.19%
2005-02-09
|
+320.99%
2008-12
|
-47.83%
2008-09
|
5206 | 53.3% | 41.0% | |
| Atco(ACOx) | 35.75 | 2025-09-29 | 2015-01-26 |
Daily K
Minute K
|
41.49
2020-02-21
|
20.25
2020-03-23
|
0.2M
2021-11-30
|
-
2025-09-09
|
+18.27%
2017-11-01
|
-18.21%
2017-10-26
|
+20.30%
2017-11
|
-28.65%
2020-03
|
1526 | 51.2% | 47.3% | |
| Standard Bank Group Ltd PK(SGBLY) | 13.75 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
19.73
2018-03-09
|
4.32
2020-05-14
|
1.6M
2022-03-01
|
0.0M
2021-06-08
|
+15.79%
2020-03-24
|
-18.08%
2020-03-18
|
+23.86%
2016-03
|
-44.37%
2020-03
|
2689 | 50.0% | 48.2% | |
| Realty Income(O) | 60.54 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
84.92
2020-02-20
|
14.25
2009-03-06
|
45.8M
2024-01-22
|
0.0M
2008-09-19
|
+21.58%
2008-10-24
|
-24.93%
2020-03-13
|
+42.90%
2008-12
|
-33.51%
2020-03
|
5206 | 52.2% | 46.6% | |
| Rockwell Automation(ROK) | 344.53 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
360.92
2025-07-24
|
17.50
2009-03-05
|
8.4M
2009-04-08
|
0.0M
2016-07-01
|
+17.58%
2020-03-24
|
-17.56%
2024-01-31
|
+42.62%
2009-04
|
-24.58%
2008-10
|
5205 | 51.5% | 48.1% | |
| PINFRA ADR(PUODY) | 267.67 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
270.50
2025-09-11
|
101.75
2020-03-19
|
0.0M
2016-11-08
|
-
2025-07-25
|
+36.31%
2020-03-13
|
-29.01%
2020-03-12
|
+28.98%
2020-04
|
-24.13%
2020-03
|
1401 | 50.0% | 48.2% | |
| Brunswick(BC_pc) | 24.84 | 2025-09-29 | 2019-03-08 |
Daily K
Minute K
|
30.32
2021-09-01
|
12.58
2020-03-18
|
0.3M
2021-08-31
|
0.0M
2023-07-18
|
+23.02%
2020-03-25
|
-25.07%
2020-03-18
|
+20.30%
2020-04
|
-15.65%
2020-03
|
1638 | 49.6% | 47.0% | |
| Sprott Focus Trust(FUND) | 8.30 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
12.78
2007-08-02
|
2.00
2020-03-12
|
0.6M
2019-04-02
|
0.0M
2016-07-01
|
+19.94%
2008-11-14
|
-20.27%
2007-11-20
|
+21.43%
2009-03
|
-32.61%
2008-10
|
5204 | 50.4% | 44.1% | |
| Monarch Cement(MCEM) | 230.00 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
305.00
2025-01-06
|
24.45
2015-01-06
|
0.1M
2020-05-19
|
0.0M
2024-09-20
|
+20.88%
2022-02-22
|
-11.61%
2021-03-29
|
+31.97%
2017-09
|
-14.79%
2020-03
|
1920 | 42.9% | 40.5% | |
| Gladstone Land Prf C(LANDP) | 19.41 | 2025-09-29 | 2016-08-19 |
Daily K
Minute K
|
28.71
2019-11-13
|
15.75
2020-03-18
|
0.2M
2023-06-13
|
0.0M
2017-12-04
|
+10.37%
2020-03-12
|
-18.62%
2020-03-11
|
+11.53%
2023-11
|
-8.09%
2023-10
|
1632 | 47.8% | 48.7% | |
| MSCI(MSCI) | 568.90 | 2025-09-29 | 2007-11-15 |
Daily K
Minute K
|
679.85
2021-11-16
|
11.06
2008-11-20
|
22.4M
2018-04-03
|
0.0M
2016-07-01
|
+18.04%
2020-03-24
|
-26.83%
2012-10-01
|
+37.29%
2007-12
|
-24.79%
2012-10
|
4483 | 53.4% | 46.1% | |
| AMC Networks(AMCX) | 8.34 | 2025-09-29 | 2011-06-16 |
Daily K
Minute K
|
87.18
2015-08-03
|
5.41
2025-08-01
|
23.5M
2024-06-21
|
0.0M
2011-06-22
|
+32.34%
2023-02-14
|
-35.14%
2024-06-14
|
+56.92%
2024-05
|
-47.27%
2024-06
|
3580 | 49.8% | 49.4% | |
| Sonic Healthcare ADR(SKHHY) | 13.93 | 2025-09-29 | 2015-01-06 |
Daily K
Minute K
|
34.30
2021-12-27
|
11.74
2016-01-20
|
1.1M
2015-07-01
|
0.0M
2015-01-30
|
+14.31%
2023-02-16
|
-14.49%
2020-03-16
|
+20.15%
2020-04
|
-21.00%
2020-03
|
2666 | 50.5% | 48.0% | |
| Western Asset Invest Grade Defined(IGI) | 16.72 | 2025-09-29 | 2009-07-01 |
Daily K
Minute K
|
24.89
2012-09-26
|
15.05
2020-03-19
|
0.8M
2024-02-28
|
0.0M
2016-02-11
|
+9.06%
2020-03-24
|
-8.38%
2020-03-12
|
+12.94%
2020-05
|
-13.16%
2018-10
|
4074 | 50.0% | 46.5% | |
| KeyCorp ADR(KEY_pi) | 25.17 | 2025-09-29 | 2016-12-07 |
Daily K
Minute K
|
31.52
2020-11-23
|
15.63
2023-05-04
|
2.3M
2017-01-20
|
0.0M
2017-11-24
|
+27.15%
2020-03-23
|
-29.21%
2020-03-17
|
+17.82%
2023-11
|
-18.83%
2023-10
|
2202 | 49.5% | 47.8% | |
| Embecta(EMBC) | 14.00 | 2025-09-29 | 2022-04-01 |
Daily K
Minute K
|
36.64
2022-12-14
|
9.20
2025-06-27
|
23.0M
2022-04-01
|
0.1M
2022-11-25
|
+37.88%
2024-05-06
|
-15.64%
2022-12-16
|
+46.18%
2024-11
|
-23.96%
2022-12
|
864 | 48.1% | 50.5% | |
| Northwest Natural Gas(NWN) | 44.81 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
77.26
2020-02-18
|
32.42
2005-01-11
|
3.2M
2024-02-22
|
0.0M
2016-02-16
|
+28.76%
2020-03-17
|
-19.26%
2020-03-20
|
+16.50%
2016-06
|
-12.79%
2017-12
|
5204 | 51.3% | 47.5% | |
| Blackstone GSO Senior Floating Rate(BSL) | 14.01 | 2025-09-29 | 2010-05-26 |
Daily K
Minute K
|
22.21
2013-05-10
|
8.65
2020-03-19
|
0.6M
2016-03-14
|
0.0M
2016-02-09
|
+12.73%
2020-03-11
|
-25.16%
2020-03-10
|
+10.90%
2020-04
|
-24.36%
2020-03
|
3849 | 47.6% | 47.2% | |
| CME Group(CME) | 272.24 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
714.48
2007-12-10
|
49.54
2012-08-02
|
43.4M
2008-02-06
|
0.0M
2025-07-15
|
+16.10%
2008-09-30
|
-80.11%
2012-07-23
|
+44.50%
2009-05
|
-80.79%
2012-07
|
5205 | 52.0% | 47.6% | |
| Pubmatic (PUBM) | 8.47 | 2025-09-29 | 2020-12-09 |
Daily K
Minute K
|
76.96
2021-03-01
|
7.01
2025-08-12
|
11.3M
2021-11-10
|
0.1M
2024-12-24
|
+30.57%
2021-02-24
|
-33.73%
2023-08-04
|
+49.73%
2023-11
|
-42.17%
2021-05
|
1195 | 47.4% | 51.4% | |
| Scpharmaceuticals(SCPH) | 5.67 | 2025-09-29 | 2017-11-17 |
Daily K
Minute K
|
18.17
2017-12-04
|
1.94
2025-04-09
|
17.5M
2025-08-25
|
0.0M
2022-06-28
|
+40.71%
2020-03-23
|
-35.64%
2020-12-03
|
+79.01%
2019-07
|
-41.55%
2020-12
|
1962 | 46.9% | 50.7% | |
| Kinder Morgan(KMI) | 28.37 | 2025-09-29 | 2011-02-11 |
Daily K
Minute K
|
44.71
2015-04-24
|
9.42
2020-03-19
|
251.5M
2014-11-26
|
0.3M
2011-03-09
|
+16.77%
2020-03-24
|
-21.04%
2020-03-18
|
+20.94%
2020-11
|
-33.45%
2015-12
|
3667 | 49.1% | 49.2% | |
| Maravai Lifesciences(MRVI) | 2.84 | 2025-09-29 | 2020-11-20 |
Daily K
Minute K
|
63.55
2021-08-23
|
1.67
2025-04-17
|
25.9M
2024-02-23
|
0.2M
2020-12-04
|
+63.60%
2024-02-22
|
-35.27%
2024-11-05
|
+43.68%
2024-02
|
-33.01%
2022-10
|
1207 | 47.6% | 50.6% | |
| Aviat(AVNW) | 22.72 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
87.13
2021-04-07
|
0.53
2016-02-11
|
15.4M
2006-06-30
|
0.0M
2018-08-14
|
+1,127.27%
2016-06-06
|
-51.42%
2021-04-08
|
+1,283.11%
2016-06
|
-57.97%
2021-04
|
5200 | 47.0% | 49.7% | |
| Tutor Perini(TPC) | 65.43 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
75.43
2007-07-17
|
2.61
2020-03-18
|
6.7M
2020-02-28
|
0.0M
2016-02-17
|
+65.17%
2020-03-18
|
-45.40%
2020-03-16
|
+59.09%
2020-05
|
-51.83%
2020-03
|
5205 | 50.5% | 48.0% | |
| EverCommerce(EVCM) | 11.40 | 2025-09-29 | 2021-07-01 |
Daily K
Minute K
|
23.41
2021-08-26
|
5.87
2022-12-07
|
10.2M
2021-07-01
|
0.0M
2023-10-18
|
+19.98%
2023-03-15
|
-17.49%
2022-10-18
|
+37.55%
2023-01
|
-25.15%
2021-09
|
1054 | 51.5% | 46.8% | |
| SCE VI Pref(SCE_pl) | 17.14 | 2025-09-29 | 2017-06-20 |
Daily K
Minute K
|
25.77
2017-09-01
|
15.31
2020-03-23
|
3.5M
2017-06-20
|
0.0M
2023-07-07
|
+11.60%
2020-03-18
|
-11.74%
2020-03-12
|
+19.49%
2023-01
|
-14.17%
2022-02
|
2069 | 48.2% | 46.7% | |