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 | ||||||
| 4D Molecular(FDMT) | 8.35 | 2025-09-29 | 2020-12-11 |
Daily K
Minute K
|
55.11
2021-02-11
|
2.24
2025-04-09
|
31.7M
2025-08-01
|
0.0M
2021-04-28
|
+84.62%
2024-02-02
|
-31.96%
2024-07-11
|
+170.36%
2022-11
|
-39.67%
2022-05
|
1193 | 46.4% | 52.0% | |
| Canon ADR(CAJPY) | 29.25 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
40.67
2018-01-31
|
15.46
2020-10-19
|
4.0M
2022-09-28
|
0.0M
2023-11-27
|
+8.71%
2021-01-14
|
-13.94%
2021-10-21
|
+21.36%
2021-01
|
-17.08%
2020-07
|
2689 | 50.4% | 48.2% | |
| Synovus Financial(SNV_pd) | 25.20 | 2025-09-29 | 2018-06-25 |
Daily K
Minute K
|
27.98
2019-06-07
|
14.00
2020-03-19
|
1.1M
2018-07-20
|
0.0M
2025-08-22
|
+18.93%
2020-03-23
|
-22.32%
2020-03-11
|
+21.72%
2020-04
|
-16.86%
2020-03
|
1814 | 49.9% | 46.3% | |
| Nordea Bank ADR(NRDBY) | 16.80 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
16.15
2025-08-15
|
4.79
2020-03-17
|
6.9M
2018-08-31
|
0.0M
2017-07-03
|
+8.78%
2020-04-27
|
-15.24%
2020-03-12
|
+18.64%
2020-04
|
-31.93%
2020-03
|
2688 | 51.2% | 45.9% | |
| Resideo Tech(REZI) | 41.99 | 2025-09-29 | 2018-10-29 |
Daily K
Minute K
|
37.33
2025-09-11
|
3.72
2020-04-03
|
30.4M
2018-10-29
|
0.2M
2022-11-25
|
+35.59%
2020-10-30
|
-37.62%
2019-10-21
|
+72.00%
2020-11
|
-52.46%
2020-03
|
1725 | 49.9% | 48.7% | |
| Signet Jewelers(SIG) | 96.70 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
152.27
2015-10-30
|
5.60
2020-03-23
|
26.0M
2018-03-14
|
0.0M
2006-07-25
|
+105.51%
2008-09-11
|
-33.03%
2020-03-18
|
+101.90%
2008-09
|
-71.45%
2020-03
|
5205 | 51.2% | 48.3% | |
| Nextdoor Holdings(KIND) | 2.12 | 2025-09-29 | 2021-11-08 |
Daily K
Minute K
|
18.59
2021-11-08
|
1.32
2023-11-10
|
21.4M
2023-06-23
|
0.3M
2022-11-25
|
+19.90%
2022-11-08
|
-28.92%
2025-02-28
|
+36.02%
2024-02
|
-39.45%
2022-05
|
965 | 44.9% | 49.0% | |
| Five9(FIVN) | 25.47 | 2025-09-29 | 2014-04-04 |
Daily K
Minute K
|
211.68
2021-08-05
|
3.48
2015-10-01
|
13.6M
2024-08-09
|
0.0M
2016-02-12
|
+24.17%
2018-08-02
|
-26.49%
2024-08-08
|
+50.45%
2015-11
|
-26.54%
2014-10
|
2876 | 49.9% | 48.8% | |
| Ellington Financial(EFC_pa) | 25.50 | 2025-09-29 | 2019-10-17 |
Daily K
Minute K
|
26.75
2021-07-28
|
5.21
2020-03-25
|
1.2M
2019-10-17
|
0.0M
2020-08-12
|
+61.26%
2020-03-17
|
-55.37%
2020-03-16
|
+131.67%
2020-04
|
-58.20%
2020-03
|
1470 | 51.2% | 44.5% | |
| Trinet Grou(TNET) | 68.05 | 2025-09-29 | 2014-03-27 |
Daily K
Minute K
|
134.67
2024-04-04
|
11.10
2016-03-01
|
14.2M
2014-03-27
|
0.0M
2016-07-01
|
+23.10%
2019-02-15
|
-38.82%
2015-08-03
|
+41.74%
2016-11
|
-36.91%
2015-08
|
2882 | 51.4% | 47.8% | |
| Rithm Capital Prf A(RITM_pa) | 25.53 | 2025-09-29 | 2019-06-26 |
Daily K
Minute K
|
26.98
2020-02-05
|
8.18
2020-03-24
|
2.7M
2019-06-26
|
0.0M
2019-12-24
|
+48.55%
2020-03-24
|
-34.23%
2020-03-16
|
+34.57%
2020-04
|
-40.83%
2020-03
|
1562 | 52.8% | 43.7% | |
| Mowi ADR(MHGVY) | 21.27 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
29.94
2021-10-26
|
11.00
2015-07-07
|
1.9M
2020-03-30
|
0.0M
2023-04-20
|
+12.59%
2020-11-09
|
-17.00%
2022-09-23
|
+25.40%
2020-11
|
-38.64%
2022-09
|
2687 | 51.2% | 47.1% | |
| ACADIA(ACAD) | 21.32 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
58.72
2020-07-07
|
0.65
2010-11-12
|
60.1M
2012-11-27
|
0.0M
2022-06-17
|
+136.09%
2012-11-01
|
-65.75%
2009-08-19
|
+123.18%
2012-11
|
-56.28%
2008-06
|
5194 | 47.7% | 49.8% | |
| Williams(WMB) | 63.97 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
63.45
2025-06-30
|
8.41
2020-03-19
|
121.6M
2018-08-10
|
0.6M
2016-02-12
|
+34.39%
2016-01-14
|
-34.97%
2016-02-08
|
+45.31%
2020-04
|
-29.90%
2015-12
|
5206 | 52.1% | 47.0% | |
| Morgan Stanley Pe ADR(MS_pe) | 25.83 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
30.78
2016-08-09
|
18.58
2020-03-19
|
3.2M
2022-10-31
|
0.0M
2015-06-22
|
+8.46%
2020-03-20
|
-14.03%
2020-03-13
|
+6.88%
2020-07
|
-7.95%
2020-03
|
2690 | 49.9% | 44.3% | |
| John Hancock Preferredome Closed(HPI) | 17.26 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
25.90
2005-02-10
|
6.50
2008-10-10
|
0.6M
2010-05-06
|
0.0M
2016-02-05
|
+38.02%
2008-10-13
|
-31.18%
2020-03-12
|
+29.78%
2008-12
|
-36.11%
2008-09
|
5206 | 51.2% | 45.3% | |
| Kimco Realty DRC(KIM_pl) | 21.59 | 2025-09-29 | 2017-08-08 |
Daily K
Minute K
|
27.05
2020-02-11
|
16.17
2020-03-19
|
3.0M
2017-08-08
|
0.0M
2021-06-25
|
+10.83%
2020-03-23
|
-19.27%
2020-03-13
|
+15.55%
2023-01
|
-16.22%
2020-03
|
2035 | 49.6% | 47.3% | |
| Axogen Inc(AXGN) | 17.28 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
56.85
2018-07-24
|
0.22
2006-09-19
|
5.6M
2025-07-29
|
0.0M
2005-04-04
|
+125.00%
2009-03-12
|
-50.00%
2009-03-11
|
+225.00%
2007-05
|
-42.22%
2007-12
|
5203 | 41.1% | 39.7% | |
| Nuveen California Select Tax Closed(NXC) | 12.97 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
19.87
2021-05-11
|
9.15
2008-10-10
|
0.1M
2024-12-19
|
0.0M
2016-02-11
|
+17.64%
2021-05-06
|
-23.22%
2008-09-26
|
+8.79%
2022-12
|
-13.30%
2008-09
|
5202 | 48.0% | 46.1% | |
| TJX(TJX) | 143.52 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
145.58
2025-08-20
|
17.80
2008-11-20
|
33.2M
2008-10-10
|
0.1M
2016-07-01
|
+12.90%
2020-11-06
|
-49.41%
2018-11-07
|
+22.75%
2020-11
|
-55.65%
2018-11
|
5205 | 51.3% | 47.9% | |
| Bio-Techne(TECH) | 52.23 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
543.85
2021-09-23
|
32.99
2005-02-24
|
11.8M
2025-05-30
|
0.0M
2016-02-12
|
+16.22%
2024-05-01
|
-74.01%
2022-11-30
|
+22.94%
2019-01
|
-72.52%
2022-11
|
5204 | 51.1% | 48.5% | |
| Columbia Seligman Premium Technolog(STK) | 35.01 | 2025-09-29 | 2009-11-27 |
Daily K
Minute K
|
39.26
2021-11-16
|
12.56
2015-08-24
|
0.4M
2018-01-12
|
0.0M
2016-02-17
|
+13.21%
2020-03-24
|
-13.18%
2020-03-12
|
+22.32%
2022-07
|
-20.92%
2020-03
|
3970 | 52.3% | 45.6% | |
| Lexington Realty Trust Pref(LXP_pc) | 48.25 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
65.77
2021-09-23
|
36.09
2020-03-19
|
0.0M
2019-07-30
|
-
2025-07-25
|
+7.16%
2022-06-29
|
-13.43%
2020-03-16
|
+12.04%
2020-04
|
-23.12%
2020-03
|
2321 | 48.2% | 46.9% | |
| Fidelis Insurance Holdings(FIHL) | 17.57 | 2025-09-29 | 2023-06-29 |
Daily K
Minute K
|
21.32
2024-11-13
|
11.55
2023-11-29
|
6.5M
2024-03-15
|
0.1M
2023-08-11
|
+13.03%
2024-02-27
|
-9.59%
2023-11-15
|
+20.62%
2024-11
|
-14.33%
2023-11
|
554 | 49.6% | 46.9% | |
| South32 ADR(SOUHY) | 8.79 | 2025-09-29 | 2015-05-18 |
Daily K
Minute K
|
20.48
2022-04-04
|
2.92
2016-01-20
|
5.7M
2015-06-01
|
0.0M
2021-12-31
|
+21.18%
2020-03-12
|
-20.00%
2020-03-06
|
+29.87%
2016-09
|
-24.33%
2020-03
|
2596 | 49.4% | 48.5% | |
| Hypera ON(HYPMY) | 4.40 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
11.98
2018-01-25
|
2.64
2024-12-18
|
2.7M
2025-07-03
|
-
2025-07-25
|
+46.78%
2020-03-24
|
-18.56%
2020-03-06
|
+25.05%
2020-05
|
-43.73%
2020-03
|
2652 | 48.2% | 49.0% | |
| Allstate(ALL_pb) | 26.52 | 2025-09-29 | 2018-06-15 |
Daily K
Minute K
|
27.90
2020-02-07
|
17.64
2020-03-23
|
3.5M
2019-01-18
|
0.0M
2020-07-06
|
+10.43%
2020-03-25
|
-13.33%
2020-03-18
|
+11.10%
2020-04
|
-9.07%
2020-03
|
1820 | 49.8% | 44.9% | |
| Taskus(TASK) | 17.79 | 2025-09-29 | 2021-06-11 |
Daily K
Minute K
|
85.49
2021-09-24
|
7.95
2023-10-13
|
10.5M
2022-01-20
|
0.1M
2024-07-02
|
+37.22%
2022-11-04
|
-24.33%
2022-08-08
|
+108.28%
2021-08
|
-41.20%
2022-01
|
1067 | 49.2% | 49.4% | |
| Zimmer Biomet(ZBH) | 98.28 | 2025-09-29 | 2015-06-29 |
Daily K
Minute K
|
180.36
2021-04-29
|
74.37
2020-03-18
|
10.1M
2016-10-31
|
0.1M
2016-02-12
|
+15.58%
2020-03-24
|
-13.99%
2016-10-28
|
+33.55%
2020-04
|
-27.41%
2020-03
|
2563 | 50.1% | 49.6% | |
| Oak Ridge(BKOR) | 26.83 | 2025-09-29 | 2015-01-09 |
Daily K
Minute K
|
26.75
2025-09-09
|
6.68
2015-01-20
|
0.1M
2015-01-30
|
-
2025-09-10
|
+20.13%
2015-04-20
|
-7.95%
2016-01-28
|
+28.22%
2016-11
|
-24.30%
2020-03
|
1381 | 43.7% | 31.6% | |
| TELUS International(TIXT) | 4.49 | 2025-09-29 | 2021-02-03 |
Daily K
Minute K
|
39.91
2021-10-25
|
2.13
2025-04-07
|
22.0M
2025-09-02
|
0.0M
2022-09-02
|
+23.99%
2025-06-12
|
-35.96%
2024-07-30
|
+20.16%
2023-01
|
-43.52%
2024-08
|
1157 | 46.7% | 50.6% | |
| Finance of America Companies(FOA) | 22.62 | 2025-09-29 | 2021-04-05 |
Daily K
Minute K
|
32.40
2025-01-02
|
0.41
2024-07-02
|
26.7M
2023-04-06
|
0.0M
2024-10-08
|
+934.30%
2024-07-24
|
-28.26%
2023-10-17
|
+1,508.70%
2024-07
|
-34.76%
2022-08
|
1116 | 44.2% | 52.4% | |
| QBE Insurance Group ADR(QBIEY) | 13.62 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
15.88
2025-05-27
|
4.16
2020-03-23
|
1.6M
2017-08-15
|
0.0M
2023-01-26
|
+13.67%
2020-03-24
|
-16.28%
2020-03-16
|
+26.60%
2020-11
|
-41.86%
2020-03
|
2689 | 51.1% | 46.4% | |
| DWS Municipal(KTF) | 9.12 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
15.54
2013-01-23
|
5.29
2008-10-10
|
3.7M
2024-08-28
|
0.0M
2016-02-10
|
+23.33%
2008-09-18
|
-16.20%
2008-09-17
|
+12.45%
2023-11
|
-17.41%
2008-09
|
5206 | 48.8% | 43.5% | |
| RumbleON(RMBL) | 4.56 | 2025-09-29 | 2017-10-19 |
Daily K
Minute K
|
64.13
2021-03-15
|
0.15
2020-04-21
|
43.8M
2020-05-07
|
0.0M
2018-01-05
|
+1,815.11%
2020-05-19
|
-34.76%
2019-11-05
|
+2,384.38%
2020-05
|
-55.69%
2022-11
|
1983 | 45.2% | 52.9% | |
| Sprott Physical Gold and Silver Trust(CEF) | 36.54 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
34.06
2025-09-09
|
5.10
2005-01-07
|
11.6M
2011-05-05
|
0.0M
2025-07-15
|
+17.24%
2008-09-10
|
-11.52%
2008-09-16
|
+22.09%
2008-12
|
-19.04%
2008-10
|
5205 | 50.0% | 47.2% | |
| Innovex International(INVX) | 18.40 | 2025-09-29 | 2024-09-09 |
Daily K
Minute K
|
19.42
2025-02-27
|
11.93
2025-05-07
|
2.2M
2024-12-20
|
0.0M
2025-07-15
|
+17.29%
2025-02-26
|
-11.39%
2025-04-03
|
+17.22%
2024-11
|
-15.38%
2024-12
|
253 | 50.2% | 47.8% | |
| CVR Energy(CVI) | 36.82 | 2025-09-29 | 2007-10-23 |
Daily K
Minute K
|
72.32
2013-05-28
|
2.15
2008-10-29
|
26.0M
2012-04-19
|
0.0M
2016-02-05
|
+68.94%
2008-10-31
|
-24.18%
2024-10-29
|
+62.69%
2020-04
|
-51.88%
2008-10
|
4500 | 50.7% | 48.7% | |
| SL Green(SLG) | 59.89 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
158.86
2007-02-08
|
7.75
2008-11-21
|
18.7M
2023-03-17
|
0.1M
2005-11-25
|
+40.85%
2008-11-24
|
-27.75%
2008-11-20
|
+68.95%
2008-12
|
-47.19%
2008-11
|
5205 | 51.3% | 48.2% | |
| Nuveen Select Maturities Municipal(NIM) | 9.23 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
11.41
2020-07-29
|
8.28
2023-10-25
|
0.4M
2024-12-31
|
0.0M
2019-11-13
|
+6.16%
2020-03-16
|
-8.44%
2020-03-17
|
+4.27%
2024-01
|
-6.42%
2020-03
|
2689 | 47.4% | 45.7% | |
| British Land Company(BTLCY) | 4.62 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
14.01
2015-05-14
|
3.48
2023-10-25
|
3.4M
2019-09-23
|
0.0M
2015-06-10
|
+20.81%
2020-11-04
|
-24.52%
2016-06-22
|
+37.34%
2020-11
|
-35.68%
2020-03
|
2638 | 48.2% | 47.9% | |
| UBS AG London Branch ELKS 5(AMUB) | 18.53 | 2025-09-29 | 2015-10-16 |
Daily K
Minute K
|
21.61
2015-10-16
|
3.68
2020-03-18
|
0.8M
2015-12-23
|
-
2025-06-11
|
+18.71%
2016-04-06
|
-22.84%
2020-03-09
|
+53.65%
2020-04
|
-48.74%
2020-03
|
1517 | 52.4% | 46.2% | |
| Suburban Propane Partners LP(SPH) | 18.59 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
58.99
2011-01-25
|
8.64
2020-03-18
|
14.0M
2023-12-15
|
0.0M
2010-11-26
|
+28.98%
2008-10-07
|
-17.78%
2020-03-16
|
+27.52%
2008-12
|
-29.51%
2020-03
|
5206 | 50.2% | 48.0% | |
| Spotify Tech(SPOT) | 728.47 | 2025-09-29 | 2018-04-03 |
Daily K
Minute K
|
785.00
2025-06-27
|
69.29
2022-11-04
|
30.5M
2018-04-03
|
0.4M
2019-11-29
|
+16.17%
2019-10-25
|
-16.76%
2022-02-03
|
+41.31%
2020-06
|
-33.86%
2022-04
|
1871 | 52.3% | 47.4% | |
| Ares Dynamic Credit Allocation Inc(ARDC) | 14.01 | 2025-09-29 | 2012-11-28 |
Daily K
Minute K
|
20.41
2013-05-10
|
8.10
2020-03-19
|
1.1M
2012-11-28
|
0.0M
2016-02-17
|
+13.01%
2020-03-18
|
-22.12%
2020-03-16
|
+9.90%
2020-05
|
-28.02%
2020-03
|
3217 | 49.8% | 44.3% | |
| Seek ADR(SKLTY) | 37.47 | 2025-09-29 | 2015-01-27 |
Daily K
Minute K
|
52.11
2021-11-11
|
16.87
2015-09-21
|
0.2M
2024-07-29
|
-
2025-09-09
|
+24.15%
2016-03-14
|
-33.97%
2020-05-15
|
+23.98%
2023-01
|
-20.28%
2024-12
|
906 | 50.8% | 47.8% | |
| Golden Entertainment(GDEN) | 23.44 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
59.96
2022-04-04
|
1.25
2010-06-09
|
5.2M
2022-03-01
|
0.0M
2016-02-12
|
+96.80%
2014-08-20
|
-40.74%
2020-03-16
|
+82.28%
2014-09
|
-56.68%
2020-03
|
5203 | 47.8% | 48.8% | |
| Magna Intl(MGA) | 46.94 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
114.48
2014-08-27
|
19.63
2009-03-09
|
41.4M
2008-10-03
|
0.0M
2025-07-15
|
+20.31%
2020-03-24
|
-50.53%
2015-03-26
|
+30.01%
2020-04
|
-51.31%
2015-03
|
5206 | 51.4% | 48.1% | |
| Alpine Income(PINE) | 14.08 | 2025-09-29 | 2019-11-22 |
Daily K
Minute K
|
21.07
2022-01-04
|
7.74
2020-03-19
|
1.8M
2023-06-23
|
0.0M
2019-11-29
|
+29.15%
2020-03-19
|
-33.41%
2020-03-13
|
+29.46%
2020-06
|
-31.91%
2020-03
|
1457 | 50.0% | 47.4% | |
| Tel-Instrument(TIKK) | 3.76 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
6.65
2015-04-02
|
1.25
2022-08-26
|
8.2M
2018-11-30
|
-
2025-07-25
|
+63.41%
2025-07-16
|
-36.67%
2025-07-17
|
+55.64%
2019-01
|
-47.00%
2022-08
|
2136 | 42.8% | 45.8% | |