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 | ||||||
| Metaplanet(MTPLF) | 3.64 | 2025-09-29 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Roche Holding ADR(RHHBY) | 40.04 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
53.86
2022-04-11
|
25.25
2016-12-08
|
21.8M
2025-02-28
|
0.2M
2019-09-12
|
+13.01%
2020-03-13
|
-9.02%
2022-05-11
|
+16.95%
2024-07
|
-9.94%
2017-10
|
2689 | 50.1% | 48.5% | |
| Volkswagen 1/10 ADR(VWAGY) | 10.94 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
52.87
2015-03-17
|
8.57
2024-11-26
|
11.9M
2021-03-17
|
0.0M
2018-08-14
|
+29.25%
2021-03-17
|
-50.33%
2018-08-10
|
+54.67%
2021-03
|
-52.14%
2018-08
|
2690 | 48.2% | 50.6% | |
| PAR Technology(PAR) | 40.14 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
90.35
2021-03-02
|
2.75
2008-11-21
|
5.3M
2025-08-08
|
0.0M
2014-05-16
|
+25.50%
2021-04-08
|
-34.29%
2006-01-09
|
+77.32%
2008-12
|
-53.03%
2020-03
|
5205 | 48.5% | 48.1% | |
| Tokyo Lifestyle DRC(TKLF) | 3.65 | 2025-09-29 | 2022-01-18 |
Daily K
Minute K
|
43.00
2022-01-18
|
0.20
2024-05-22
|
318.4M
2024-07-16
|
0.0M
2025-06-18
|
+655.68%
2024-11-08
|
-84.11%
2022-01-21
|
+624.20%
2024-11
|
-86.88%
2022-01
|
915 | 45.4% | 50.3% | |
| TIM Participacoes(TIMB) | 21.95 | 2025-09-29 | 2020-10-16 |
Daily K
Minute K
|
21.57
2025-08-28
|
9.81
2021-11-02
|
3.1M
2022-02-09
|
0.0M
2020-12-24
|
+11.65%
2021-11-01
|
-8.07%
2023-01-03
|
+22.72%
2020-11
|
-17.91%
2022-06
|
1230 | 50.6% | 48.0% | |
| Morgan Stanley Pf ADR(MS_pf) | 25.62 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
30.17
2016-09-07
|
19.00
2020-03-19
|
3.0M
2023-01-31
|
0.0M
2017-09-21
|
+8.26%
2020-03-24
|
-15.82%
2020-03-17
|
+7.52%
2020-04
|
-8.65%
2020-03
|
2690 | 50.0% | 44.2% | |
| Keurig Dr Pepper(KDP) | 25.67 | 2025-09-29 | 2018-07-10 |
Daily K
Minute K
|
41.31
2022-08-18
|
18.98
2020-03-18
|
143.3M
2022-06-17
|
0.6M
2019-11-29
|
+22.15%
2020-03-18
|
-16.49%
2020-03-13
|
+12.61%
2020-11
|
-14.12%
2020-03
|
1804 | 51.0% | 47.2% | |
| Acushnet Holdings(GOLF) | 77.28 | 2025-09-29 | 2016-10-28 |
Daily K
Minute K
|
84.40
2025-07-23
|
15.16
2017-08-14
|
6.9M
2016-10-28
|
0.0M
2017-05-04
|
+20.14%
2021-05-06
|
-13.07%
2025-04-03
|
+26.02%
2020-05
|
-17.96%
2020-02
|
2229 | 50.8% | 48.0% | |
| Allete(ALE) | 66.31 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
88.60
2019-09-26
|
23.35
2009-03-12
|
8.4M
2018-03-06
|
0.0M
2016-07-01
|
+21.51%
2020-03-17
|
-14.97%
2020-03-16
|
+17.90%
2022-11
|
-21.24%
2008-10
|
5206 | 51.2% | 47.6% | |
| Smith Micro Software(SMSI) | 0.74 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
21.20
2007-04-17
|
0.30
2024-03-01
|
187.8M
2024-09-17
|
0.0M
2016-02-08
|
+680.94%
2024-04-11
|
-42.95%
2014-04-23
|
+596.62%
2024-04
|
-75.08%
2024-08
|
5200 | 44.6% | 50.2% | |
| Co-Diagnostics(CODX) | 0.37 | 2025-09-29 | 2017-07-12 |
Daily K
Minute K
|
30.99
2020-08-03
|
0.23
2025-05-23
|
83.3M
2025-08-15
|
0.0M
2018-11-12
|
+118.52%
2018-05-23
|
-39.29%
2019-01-31
|
+341.00%
2020-02
|
-64.61%
2020-08
|
2054 | 42.6% | 52.9% | |
| Adams Diversified Equity Closed(ADX) | 22.24 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
22.63
2024-11-19
|
6.00
2009-03-09
|
1.4M
2020-02-28
|
0.0M
2016-07-01
|
+10.56%
2008-10-03
|
-12.98%
2021-11-10
|
+19.08%
2020-04
|
-16.48%
2008-10
|
5206 | 52.7% | 42.8% | |
| Simulations Plus(SLP) | 14.90 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
90.92
2021-02-08
|
0.79
2009-02-20
|
3.2M
2020-05-29
|
0.0M
2006-09-28
|
+38.20%
2007-11-09
|
-55.21%
2006-07-14
|
+81.25%
2006-12
|
-60.07%
2006-08
|
5204 | 46.8% | 47.1% | |
| Samsonite ADR(SMSEY) | 10.82 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
24.06
2018-01-02
|
3.26
2020-03-23
|
1.4M
2020-08-14
|
0.0M
2015-02-04
|
+25.47%
2020-03-26
|
-19.80%
2020-03-18
|
+60.00%
2020-11
|
-44.68%
2020-03
|
2611 | 48.9% | 49.6% | |
| Nabors Energy Transition(NETD) | 11.25 | 2025-09-29 | 2023-09-05 |
Daily K
Minute K
|
11.47
2025-07-14
|
10.12
2023-09-05
|
8.2M
2025-02-12
|
0.0M
2023-10-27
|
+1.38%
2024-04-02
|
-1.34%
2025-07-11
|
+1.15%
2024-04
|
-0.38%
2024-03
|
497 | 39.8% | 31.4% | |
| Tootsie Roll Industries(TR) | 41.26 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
58.98
2021-01-27
|
19.00
2009-03-06
|
7.2M
2021-01-27
|
0.0M
2016-02-09
|
+15.66%
2021-01-25
|
-16.80%
2021-02-02
|
+32.55%
2021-01
|
-17.31%
2021-02
|
5205 | 49.7% | 48.5% | |
| Arkema ADR(ARKAY) | 63.89 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
152.18
2022-01-13
|
48.89
2020-03-18
|
0.2M
2016-02-26
|
0.0M
2023-08-24
|
+16.74%
2020-03-19
|
-18.13%
2020-03-18
|
+21.97%
2020-04
|
-26.10%
2022-06
|
2555 | 50.3% | 49.1% | |
| Fortive(FTV) | 48.91 | 2025-09-29 | 2016-07-05 |
Daily K
Minute K
|
89.48
2019-04-24
|
37.31
2020-03-18
|
39.7M
2018-09-21
|
0.2M
2017-05-04
|
+18.83%
2020-03-24
|
-27.19%
2025-06-30
|
+17.46%
2022-07
|
-21.88%
2020-03
|
2311 | 50.9% | 48.5% | |
| Arcellx(ACLX) | 79.11 | 2025-09-29 | 2022-02-04 |
Daily K
Minute K
|
107.37
2024-11-12
|
6.04
2022-05-17
|
5.8M
2022-09-16
|
0.0M
2022-04-18
|
+29.24%
2022-12-07
|
-18.33%
2025-05-06
|
+57.26%
2022-12
|
-28.66%
2023-06
|
903 | 50.4% | 48.8% | |
| Neuberger Berman Hi-Yield(NHS) | 7.57 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
16.48
2005-01-03
|
4.28
2008-11-21
|
0.8M
2009-11-17
|
0.0M
2016-02-17
|
+22.33%
2008-10-03
|
-19.03%
2020-03-11
|
+21.52%
2008-12
|
-26.25%
2020-03
|
5203 | 49.9% | 44.8% | |
| Skyharbour Resources(SYH) | 0.34 | 2025-09-29 | 2021-09-24 |
Daily K
Minute K
|
0.69
2021-10-19
|
0.20
2025-04-09
|
1.1M
2023-09-05
|
0.0M
2024-08-30
|
+23.33%
2022-08-03
|
-15.15%
2022-04-28
|
+43.00%
2023-09
|
-31.58%
2021-11
|
995 | 40.5% | 46.4% | |
| Galaxy Payroll(GLXG) | 3.85 | 2025-09-29 | 2024-09-12 |
Daily K
Minute K
|
16.93
2024-11-06
|
0.35
2025-09-05
|
71.9M
2025-04-08
|
0.0M
2025-03-07
|
+111.11%
2025-09-08
|
-56.39%
2024-11-11
|
+86.87%
2024-10
|
-91.11%
2024-11
|
235 | 45.5% | 51.1% | |
| Waste Management(WM) | 219.43 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
242.58
2025-06-03
|
22.10
2009-03-09
|
18.4M
2011-08-09
|
0.1M
2016-02-08
|
+17.97%
2008-10-10
|
-11.12%
2020-03-12
|
+20.25%
2008-12
|
-20.91%
2020-03
|
5206 | 53.4% | 45.8% | |
| Vodacom Group Ltd PK(VDMCY) | 7.72 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
14.66
2018-02-15
|
4.56
2024-04-24
|
1.7M
2023-06-20
|
0.0M
2021-06-08
|
+32.96%
2020-03-16
|
-15.09%
2020-03-13
|
+21.09%
2018-07
|
-22.87%
2018-06
|
2688 | 48.8% | 48.4% | |
| Altria(MO) | 65.67 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
90.50
2007-01-11
|
14.34
2008-11-20
|
64.1M
2008-04-01
|
0.4M
2016-02-17
|
+16.38%
2008-10-13
|
-69.93%
2008-03-31
|
+14.86%
2021-03
|
-69.60%
2008-03
|
5207 | 53.4% | 45.4% | |
| Porsche Automobile Holding SE(POAHY) | 3.87 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
12.37
2021-06-07
|
3.02
2020-03-19
|
9.3M
2021-03-19
|
0.0M
2016-09-02
|
+17.06%
2020-03-19
|
-17.52%
2015-09-15
|
+29.00%
2021-03
|
-35.98%
2015-09
|
2689 | 46.1% | 49.1% | |
| Ashford Hospitality Trust Pd Pref(AHT_pd) | 19.38 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
29.15
2021-10-28
|
3.00
2020-09-25
|
1.0M
2016-04-15
|
-
2025-09-09
|
+46.74%
2020-10-30
|
-37.45%
2020-03-17
|
+93.16%
2020-11
|
-51.27%
2020-03
|
2605 | 49.9% | 45.0% | |
| Bank of America Pm(BAC_pm) | 23.26 | 2025-09-29 | 2019-06-18 |
Daily K
Minute K
|
28.29
2021-06-24
|
18.20
2020-03-19
|
9.5M
2019-06-19
|
0.0M
2023-07-03
|
+11.84%
2020-03-23
|
-13.13%
2020-03-17
|
+14.25%
2023-01
|
-10.26%
2022-04
|
1568 | 50.6% | 45.9% | |
| Manchester United(MANU) | 15.53 | 2025-09-29 | 2012-08-10 |
Daily K
Minute K
|
27.70
2018-08-31
|
10.41
2022-07-11
|
35.2M
2022-11-25
|
0.0M
2016-07-01
|
+25.84%
2022-11-11
|
-18.22%
2023-09-05
|
+68.57%
2022-11
|
-22.96%
2024-02
|
3290 | 46.9% | 49.5% | |
| Cingulate(CING) | 3.89 | 2025-09-29 | 2021-12-08 |
Daily K
Minute K
|
20.83
2024-08-16
|
0.21
2024-08-08
|
105.3M
2024-08-15
|
0.0M
2023-01-13
|
+1,922.58%
2023-11-20
|
-60.42%
2024-02-02
|
+2,234.32%
2024-08
|
-59.97%
2024-02
|
943 | 42.0% | 54.3% | |
| Suntory Beverage & Food(STBFY) | 15.62 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
25.72
2018-04-06
|
14.31
2023-10-25
|
0.8M
2017-02-15
|
0.0M
2017-08-10
|
+9.16%
2016-04-29
|
-10.46%
2022-11-08
|
+13.27%
2021-08
|
-11.81%
2020-02
|
2689 | 50.4% | 47.9% | |
| Gladstone Land(LANDO) | 19.54 | 2025-09-29 | 2020-10-19 |
Daily K
Minute K
|
27.95
2022-08-09
|
16.85
2023-10-06
|
0.7M
2020-10-30
|
0.0M
2022-10-07
|
+6.65%
2023-03-14
|
-6.93%
2023-03-13
|
+20.26%
2023-11
|
-8.13%
2023-08
|
1231 | 48.5% | 48.9% | |
| Magic(MGIC) | 19.55 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
25.49
2021-11-15
|
0.94
2008-12-26
|
4.7M
2011-02-02
|
0.0M
2016-07-01
|
+65.25%
2006-06-26
|
-20.14%
2009-01-06
|
+143.07%
2010-11
|
-32.77%
2010-01
|
5205 | 45.9% | 48.0% | |
| Liquidity Services(LQDT) | 27.51 | 2025-09-29 | 2006-02-27 |
Daily K
Minute K
|
66.57
2012-05-10
|
3.01
2020-03-30
|
8.5M
2014-04-02
|
0.0M
2025-07-15
|
+41.50%
2020-12-02
|
-29.69%
2014-05-07
|
+68.18%
2020-12
|
-41.03%
2009-02
|
4916 | 49.0% | 48.3% | |
| MFS Investment Grade Muni Trust(CXH) | 7.87 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
11.69
2012-07-12
|
5.10
2008-10-10
|
0.5M
2015-07-08
|
0.0M
2016-02-09
|
+19.09%
2008-09-22
|
-20.11%
2020-03-09
|
+12.83%
2009-01
|
-19.94%
2008-09
|
5204 | 47.4% | 44.1% | |
| Pfizer(PFE) | 23.85 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
61.71
2021-12-20
|
11.62
2009-03-02
|
350.0M
2025-03-21
|
1.7M
2016-07-01
|
+10.86%
2021-11-03
|
-10.62%
2006-11-24
|
+23.12%
2021-11
|
-20.20%
2009-01
|
5207 | 48.5% | 50.0% | |
| Uber Tech(UBER) | 99.57 | 2025-09-29 | 2019-05-10 |
Daily K
Minute K
|
97.72
2025-07-09
|
13.71
2020-03-18
|
364.3M
2023-12-15
|
3.4M
2019-07-03
|
+38.26%
2020-03-19
|
-21.63%
2020-03-18
|
+42.66%
2020-11
|
-23.66%
2022-05
|
1593 | 49.3% | 50.0% | |
| Blackstone GSO Long Short Cr Closed(BGX) | 11.98 | 2025-09-29 | 2011-01-27 |
Daily K
Minute K
|
21.50
2011-03-31
|
7.86
2020-03-19
|
0.6M
2011-01-27
|
0.0M
2015-02-18
|
+14.38%
2020-03-16
|
-25.33%
2020-03-12
|
+10.76%
2020-04
|
-30.70%
2020-03
|
3675 | 48.5% | 46.2% | |
| Praxis Precision(PRAX) | 52.38 | 2025-09-29 | 2020-10-16 |
Daily K
Minute K
|
91.83
2025-02-14
|
0.79
2023-03-31
|
35.1M
2022-06-06
|
0.0M
2023-12-28
|
+1,484.55%
2023-11-07
|
-78.11%
2022-06-06
|
+1,799.39%
2023-11
|
-73.30%
2023-03
|
1232 | 49.3% | 48.9% | |
| Union Pacific(UNP) | 236.21 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
278.94
2022-03-31
|
33.28
2009-03-09
|
39.4M
2009-11-03
|
0.3M
2016-02-17
|
+13.00%
2020-03-23
|
-49.40%
2014-06-09
|
+24.73%
2011-10
|
-49.92%
2014-06
|
5206 | 51.3% | 48.3% | |
| Ajinomoto ADR(AJINY) | 28.59 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
30.20
2025-09-08
|
7.25
2019-02-08
|
0.9M
2022-05-10
|
0.0M
2016-05-19
|
+13.99%
2020-03-24
|
-13.87%
2024-08-01
|
+18.25%
2024-07
|
-11.40%
2016-11
|
2301 | 50.1% | 48.1% | |
| Prospect Capital Prf A(PSEC_pa) | 16.39 | 2025-09-29 | 2021-07-13 |
Daily K
Minute K
|
25.08
2021-07-23
|
14.04
2023-10-30
|
2.5M
2021-07-13
|
0.0M
2023-09-18
|
+11.33%
2023-10-26
|
-6.81%
2025-05-30
|
+12.19%
2023-01
|
-14.96%
2022-12
|
1031 | 47.2% | 51.1% | |
| East Japan Railway ADR(EJPRY) | 12.33 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
17.61
2018-01-25
|
7.68
2024-06-17
|
1.7M
2015-01-21
|
0.0M
2017-10-17
|
+8.85%
2020-11-03
|
-7.70%
2024-07-30
|
+21.15%
2024-07
|
-16.42%
2020-07
|
2689 | 48.6% | 48.8% | |
| Cohen and Steers Select Preferred(PSF) | 20.66 | 2025-09-29 | 2010-11-26 |
Daily K
Minute K
|
32.85
2020-02-20
|
11.22
2020-03-19
|
0.4M
2013-11-15
|
0.0M
2016-02-10
|
+13.94%
2020-03-19
|
-28.35%
2020-03-18
|
+29.34%
2020-04
|
-22.84%
2020-03
|
3720 | 51.3% | 45.5% | |
| Enbridge(ENB) | 49.72 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
67.31
2011-05-31
|
22.57
2020-03-18
|
151.3M
2017-02-27
|
0.0M
2005-01-03
|
+19.14%
2020-03-13
|
-51.37%
2011-05-31
|
+16.14%
2018-06
|
-47.41%
2005-05
|
5206 | 52.2% | 46.8% | |
| Kodiak Gas Services(KGS) | 37.34 | 2025-09-29 | 2023-06-29 |
Daily K
Minute K
|
50.43
2025-01-30
|
15.05
2023-07-05
|
10.5M
2025-08-05
|
0.1M
2023-11-24
|
+11.05%
2025-04-09
|
-14.99%
2025-03-06
|
+29.91%
2024-11
|
-3.25%
2023-09
|
554 | 53.2% | 44.6% | |
| BASF ADR(BASFY) | 12.46 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
30.22
2018-01-24
|
9.01
2022-09-27
|
3.7M
2020-03-11
|
0.0M
2021-06-08
|
+10.94%
2025-03-05
|
-14.73%
2020-03-13
|
+30.62%
2020-11
|
-22.00%
2020-03
|
2689 | 49.6% | 48.6% | |
| Tokyu ADR(TOKUY) | 12.48 | 2025-09-24 | 2015-04-20 |
Daily K
Minute K
|
18.41
2020-01-07
|
9.15
2025-01-21
|
0.2M
2022-06-07
|
-
2025-07-16
|
+44.18%
2020-04-06
|
-32.23%
2020-04-03
|
+49.25%
2020-04
|
-13.13%
2020-07
|
475 | 48.8% | 48.4% | |
| Morgan Stanley Pref K(MS_pk) | 25.04 | 2025-09-29 | 2017-01-25 |
Daily K
Minute K
|
30.27
2021-09-10
|
15.76
2023-03-13
|
7.7M
2017-01-25
|
0.0M
2019-12-26
|
+11.40%
2020-03-17
|
-17.58%
2020-03-16
|
+12.26%
2020-04
|
-9.98%
2020-03
|
2170 | 48.4% | 47.2% | |