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 | ||||||
| IDEX(IEX) | 162.20 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
246.36
2024-03-22
|
16.67
2009-03-09
|
17.6M
2019-08-08
|
0.0M
2016-07-01
|
+13.49%
2008-12-29
|
-32.89%
2007-05-21
|
+23.07%
2009-03
|
-28.04%
2007-05
|
5206 | 51.9% | 47.5% | |
| Sun Hung Kai Properties(SUHJY) | 12.03 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
18.21
2019-04-02
|
8.19
2025-04-09
|
1.8M
2016-04-06
|
0.0M
2015-04-28
|
+14.37%
2016-03-21
|
-12.21%
2016-03-31
|
+29.49%
2016-03
|
-17.74%
2015-08
|
2687 | 47.6% | 49.2% | |
| Allspring Utilities High(ERH) | 12.17 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
29.90
2007-04-11
|
6.65
2008-10-10
|
0.8M
2010-03-11
|
0.0M
2016-02-12
|
+39.65%
2008-10-09
|
-20.09%
2010-03-11
|
+20.56%
2020-04
|
-27.36%
2008-09
|
5206 | 51.0% | 45.1% | |
| Oxford Lane Capital 7 Prf(OXLCN) | 24.35 | 2025-09-29 | 2014-06-02 |
Daily K
Minute K
|
26.20
2014-06-12
|
21.40
2022-10-21
|
0.4M
2016-02-18
|
0.0M
2023-06-12
|
+3.88%
2022-10-27
|
-3.73%
2014-11-12
|
+5.15%
2016-02
|
-7.19%
2016-01
|
1572 | 47.5% | 45.0% | |
| Almonty Industries(ALM) | 6.10 | 2025-09-29 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| CMS Energy(CMSD) | 24.44 | 2025-09-29 | 2019-02-21 |
Daily K
Minute K
|
28.32
2020-07-28
|
16.90
2020-03-18
|
1.7M
2019-02-28
|
0.0M
2020-09-11
|
+13.54%
2020-03-18
|
-22.10%
2020-03-17
|
+10.65%
2023-01
|
-6.57%
2020-02
|
1649 | 50.8% | 45.1% | |
| Expeditors Washington(EXPD) | 122.76 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
137.80
2021-12-16
|
23.86
2009-03-09
|
36.8M
2007-10-09
|
0.1M
2016-02-16
|
+18.28%
2006-05-03
|
-50.56%
2006-06-23
|
+24.59%
2009-04
|
-45.79%
2006-06
|
5206 | 51.3% | 47.9% | |
| Informa ADR(IFJPY) | 24.80 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
25.13
2025-09-08
|
8.43
2020-03-19
|
2.4M
2017-02-24
|
0.0M
2023-11-24
|
+21.15%
2020-11-05
|
-19.42%
2020-03-16
|
+30.16%
2020-11
|
-37.80%
2020-03
|
2652 | 50.6% | 47.7% | |
| Cohen & Steers Quality Income(RQI) | 12.45 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
27.15
2007-02-07
|
1.52
2009-03-06
|
3.0M
2020-03-18
|
0.0M
2016-02-11
|
+39.78%
2008-10-10
|
-26.57%
2020-03-17
|
+71.63%
2009-04
|
-52.48%
2008-10
|
5205 | 51.7% | 45.0% | |
| Nagacorp ADR(NGCRY) | 37.50 | 2025-08-19 | 2015-01-12 |
Daily K
Minute K
|
91.74
2019-07-26
|
20.04
2025-04-07
|
0.0M
2020-12-10
|
-
2025-07-16
|
+36.69%
2023-01-03
|
-38.44%
2022-10-25
|
+23.55%
2020-11
|
-20.60%
2015-08
|
289 | 46.0% | 51.9% | |
| Halliburton(HAL) | 25.00 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
83.97
2006-04-20
|
4.25
2020-03-18
|
99.3M
2007-03-20
|
0.6M
2016-02-10
|
+26.53%
2020-03-24
|
-52.30%
2006-07-17
|
+59.09%
2020-04
|
-60.22%
2020-03
|
5207 | 50.3% | 49.0% | |
| Erste Group Bank AG(ERST) | 100.70 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
104.54
2025-08-15
|
16.40
2020-03-18
|
0.2M
2022-07-13
|
0.0M
2015-05-20
|
+25.27%
2020-03-23
|
-19.88%
2022-03-01
|
+39.15%
2020-11
|
-45.07%
2020-03
|
1690 | 50.8% | 48.4% | |
| Bank of America 15 December 2066(MER_pk) | 25.47 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
27.68
2021-04-30
|
21.01
2020-03-18
|
1.3M
2021-10-29
|
0.0M
2020-07-02
|
+10.14%
2020-03-19
|
-9.80%
2020-03-13
|
+6.92%
2020-04
|
-7.09%
2020-03
|
2690 | 50.1% | 43.8% | |
| Zijin Mining ADR(ZIJMY) | 82.96 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
76.20
2025-09-11
|
4.50
2016-01-25
|
0.3M
2015-02-04
|
0.0M
2015-01-23
|
+25.60%
2020-07-13
|
-28.67%
2022-05-13
|
+30.01%
2020-11
|
-21.91%
2015-06
|
748 | 52.5% | 46.0% | |
| MFS Charter Income Trust(MCR) | 6.39 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
10.60
2013-01-18
|
5.49
2020-03-19
|
1.8M
2014-12-31
|
0.0M
2016-02-05
|
+12.36%
2008-09-10
|
-15.70%
2020-03-09
|
+9.36%
2020-04
|
-10.41%
2020-03
|
5207 | 47.0% | 42.7% | |
| Nuveen Multi-Asset(NMAI) | 12.86 | 2025-09-29 | 2021-11-22 |
Daily K
Minute K
|
20.00
2021-11-22
|
10.21
2025-04-07
|
0.9M
2022-07-15
|
0.0M
2021-11-22
|
+6.38%
2025-04-09
|
-8.89%
2022-10-10
|
+9.57%
2023-01
|
-14.62%
2022-09
|
955 | 51.5% | 43.8% | |
| Tourmaline Oil(TOU) | 45.07 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
63.94
2022-09-14
|
4.69
2020-03-23
|
0.7M
2021-11-30
|
0.0M
2018-05-21
|
+18.20%
2020-07-02
|
-13.26%
2019-08-01
|
+62.57%
2020-04
|
-25.69%
2020-03
|
2600 | 49.3% | 50.2% | |
| Salesforce Inc(CRM) | 245.10 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
369.00
2024-12-04
|
12.96
2005-02-10
|
87.3M
2008-09-12
|
0.2M
2016-07-01
|
+26.04%
2020-08-26
|
-75.48%
2013-04-18
|
+41.44%
2005-05
|
-76.56%
2013-04
|
5187 | 51.3% | 48.3% | |
| Global Crossing Airlines Inc(JETMF) | 0.65 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
10.90
2018-03-13
|
0.00
2016-08-04
|
0.5M
2025-08-25
|
0.0M
2015-01-05
|
+19,840.00%
2020-04-23
|
-99.73%
2016-07-06
|
+11,009.09%
2020-06
|
-95.00%
2020-03
|
2283 | 46.1% | 48.5% | |
| Virtus Dividend Interest Premium Strategy Fund(NFJ) | 12.97 | 2025-09-29 | 2005-03-01 |
Daily K
Minute K
|
26.50
2007-07-09
|
7.53
2020-03-23
|
2.8M
2010-12-22
|
0.0M
2016-07-01
|
+23.89%
2008-10-07
|
-15.80%
2020-03-10
|
+17.19%
2008-12
|
-21.23%
2020-03
|
5166 | 51.6% | 44.7% | |
| Seapeak LLC Prf A(SEAL_pa) | 25.98 | 2025-09-29 | 2016-09-29 |
Daily K
Minute K
|
27.01
2019-12-27
|
13.57
2020-03-18
|
0.5M
2017-01-20
|
-
2025-05-29
|
+13.37%
2020-03-25
|
-18.59%
2020-03-11
|
+27.02%
2020-04
|
-21.31%
2020-03
|
2250 | 51.0% | 44.5% | |
| Masimo(MASI) | 142.94 | 2025-09-29 | 2007-08-08 |
Daily K
Minute K
|
305.21
2021-11-19
|
17.62
2011-11-23
|
9.1M
2014-06-20
|
0.0M
2025-07-15
|
+13.45%
2025-04-09
|
-36.99%
2022-02-16
|
+30.41%
2007-10
|
-29.11%
2022-02
|
4533 | 52.6% | 46.8% | |
| Hawkins(HWKN) | 176.89 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
185.50
2025-08-13
|
11.65
2005-01-13
|
1.9M
2009-06-26
|
0.0M
2005-11-17
|
+23.03%
2005-09-06
|
-50.08%
2021-03-02
|
+34.00%
2023-08
|
-47.58%
2021-03
|
5205 | 49.0% | 48.0% | |
| New York Mortgage Trust Prf G(NYMTZ) | 19.67 | 2025-09-29 | 2021-11-24 |
Daily K
Minute K
|
25.01
2022-01-12
|
14.77
2022-10-11
|
0.2M
2021-11-29
|
0.0M
2023-10-04
|
+8.28%
2025-09-08
|
-9.62%
2022-09-16
|
+18.02%
2023-01
|
-22.69%
2022-09
|
952 | 47.1% | 47.5% | |
| Credit Enhanced Corts Trust For Aon(KTN) | 26.24 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
35.22
2020-12-28
|
12.80
2008-11-19
|
0.2M
2009-04-13
|
0.0M
2022-12-20
|
+28.21%
2008-08-25
|
-14.21%
2008-08-15
|
+16.22%
2009-04
|
-22.20%
2008-09
|
5001 | 44.2% | 42.0% | |
| Dream Finders(DFH) | 26.25 | 2025-09-29 | 2021-01-21 |
Daily K
Minute K
|
44.38
2024-03-28
|
8.17
2022-12-28
|
6.4M
2024-11-22
|
0.0M
2021-04-12
|
+26.90%
2023-08-02
|
-14.75%
2021-06-04
|
+39.33%
2023-12
|
-39.95%
2022-06
|
1167 | 50.9% | 47.2% | |
| Tsakos Energy Pref E(TEN_pe) | 26.45 | 2025-09-29 | 2017-03-30 |
Daily K
Minute K
|
26.97
2024-07-01
|
9.75
2020-03-18
|
0.7M
2017-03-30
|
0.0M
2024-09-27
|
+27.52%
2020-03-17
|
-31.53%
2020-03-16
|
+19.54%
2020-04
|
-22.09%
2018-12
|
2125 | 52.9% | 41.8% | |
| mF International(MFI) | 33.20 | 2025-09-29 | 2024-04-22 |
Daily K
Minute K
|
48.64
2025-08-13
|
0.51
2024-08-05
|
79.2M
2025-01-03
|
0.0M
2025-07-15
|
+75.87%
2025-01-03
|
-77.68%
2024-04-25
|
+22.22%
2024-09
|
-86.90%
2024-04
|
349 | 44.4% | 52.7% | |
| Blackrock Multi Sectorome Closed(BIT) | 13.34 | 2025-09-29 | 2013-02-26 |
Daily K
Minute K
|
20.50
2013-03-25
|
8.41
2020-03-19
|
1.9M
2013-02-26
|
0.0M
2016-02-09
|
+11.01%
2020-03-19
|
-20.39%
2020-03-17
|
+14.69%
2020-04
|
-23.07%
2020-03
|
3157 | 49.1% | 45.2% | |
| EXACT Sciences(EXAS) | 53.37 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
159.54
2021-01-25
|
0.22
2008-11-21
|
39.3M
2016-06-15
|
0.0M
2008-11-06
|
+53.67%
2006-01-09
|
-46.14%
2015-10-06
|
+156.90%
2009-01
|
-54.26%
2015-10
|
5205 | 48.7% | 49.0% | |
| BlackRock Tech Private Equity Term Trust(BTX) | 6.69 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
80.67
2021-05-03
|
0.10
2005-11-07
|
54.6M
2021-04-30
|
0.0M
2006-03-03
|
+3,732.28%
2025-02-20
|
-35.90%
2006-05-08
|
+1,228.00%
2021-04
|
-81.66%
2021-05
|
4209 | 42.0% | 48.2% | |
| Continental AG PK(CTTAY) | 6.69 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
30.86
2018-01-24
|
4.27
2022-09-29
|
6.9M
2024-09-11
|
0.0M
2025-06-06
|
+14.02%
2020-04-03
|
-15.10%
2020-03-12
|
+29.21%
2020-04
|
-36.90%
2020-03
|
2689 | 48.4% | 49.3% | |
| Delixy Holdings(DLXY) | 6.72 | 2025-09-29 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Tetra Tech(TTEK) | 33.65 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
241.31
2024-08-26
|
10.29
2005-05-02
|
17.5M
2025-01-30
|
0.0M
2016-07-01
|
+19.03%
2008-05-01
|
-79.76%
2024-09-09
|
+36.83%
2008-12
|
-79.77%
2024-09
|
5204 | 51.1% | 47.5% | |
| Roper Technologies(ROP) | 500.96 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
595.17
2025-03-05
|
34.30
2005-10-21
|
15.9M
2009-12-22
|
0.0M
2008-09-19
|
+25.53%
2008-10-09
|
-50.29%
2005-08-24
|
+22.14%
2011-10
|
-49.78%
2005-08
|
5205 | 53.3% | 46.3% | |
| Bank China ADR(BACHY) | 13.60 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
18.03
2015-04-28
|
7.61
2020-09-29
|
1.6M
2020-04-27
|
0.0M
2019-02-06
|
+6.75%
2024-09-18
|
-10.04%
2023-06-28
|
+19.22%
2018-01
|
-16.26%
2015-08
|
2689 | 49.7% | 47.8% | |
| TRI Pointe Homes(TPH) | 33.99 | 2025-09-29 | 2013-01-31 |
Daily K
Minute K
|
47.78
2024-07-26
|
5.89
2020-03-19
|
27.7M
2015-08-07
|
0.0M
2013-08-22
|
+27.12%
2020-03-24
|
-24.83%
2020-03-16
|
+45.87%
2020-04
|
-44.42%
2020-03
|
3172 | 50.6% | 48.3% | |
| Trainline DRC OTC(TNLIY) | 6.81 | 2025-05-22 | 2021-01-05 |
Daily K
Minute K
|
15.10
2021-02-24
|
6.80
2025-05-22
|
0.0M
2021-06-29
|
-
2025-05-22
|
+22.17%
2024-04-03
|
-28.19%
2021-05-18
|
+17.05%
2021-02
|
-40.00%
2021-05
|
41 | 39.0% | 56.1% | |
| Canada Goose(GOOS) | 13.75 | 2025-09-29 | 2017-03-16 |
Daily K
Minute K
|
72.27
2018-11-14
|
6.73
2025-04-09
|
22.7M
2017-03-16
|
0.2M
2024-08-28
|
+33.09%
2018-06-15
|
-30.87%
2019-05-29
|
+38.34%
2018-06
|
-37.08%
2018-12
|
2135 | 50.1% | 48.9% | |
| Tactile Systems(TCMD) | 13.83 | 2025-09-29 | 2016-07-28 |
Daily K
Minute K
|
76.63
2019-02-20
|
6.28
2022-06-13
|
5.0M
2022-06-17
|
0.0M
2017-05-04
|
+26.79%
2025-08-05
|
-28.98%
2025-05-06
|
+49.32%
2019-01
|
-44.82%
2021-11
|
2291 | 50.8% | 48.2% | |
| E I du Pont de Nemours Pa Pref(CTA_pa) | 55.60 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
97.49
2021-06-15
|
51.96
2023-11-01
|
0.0M
2019-01-11
|
-
2025-07-25
|
+11.53%
2024-08-16
|
-8.71%
2020-03-09
|
+11.97%
2024-08
|
-11.06%
2022-02
|
1894 | 47.1% | 47.4% | |
| Utah Medical(UTMD) | 62.72 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
133.87
2021-11-22
|
20.04
2008-12-26
|
0.4M
2009-06-26
|
0.0M
2016-02-05
|
+14.60%
2022-12-01
|
-17.07%
2020-04-01
|
+21.72%
2020-05
|
-13.76%
2020-01
|
5184 | 47.8% | 48.5% | |
| Ingram Micro Holding(INGM) | 21.00 | 2025-09-29 | 2024-10-24 |
Daily K
Minute K
|
25.69
2024-10-24
|
14.25
2025-04-08
|
7.7M
2024-10-24
|
0.1M
2025-02-20
|
+12.39%
2025-04-09
|
-8.00%
2025-04-08
|
+-1.42%
2024-10
|
-16.82%
2024-12
|
220 | 47.7% | 50.0% | |
| Zurich Insurance Group(ZURVY) | 35.50 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
37.21
2025-08-22
|
10.14
2016-02-09
|
3.6M
2016-02-09
|
0.0M
2017-10-13
|
+14.20%
2020-03-24
|
-14.51%
2020-03-12
|
+19.28%
2020-11
|
-12.01%
2020-03
|
2689 | 51.7% | 46.2% | |
| Compagnie Saint-Gobain ADR(CODYY) | 21.31 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
24.52
2025-07-23
|
3.51
2020-03-19
|
4.1M
2019-12-10
|
0.0M
2015-01-02
|
+14.13%
2020-04-02
|
-24.77%
2020-03-12
|
+26.97%
2020-05
|
-33.19%
2020-03
|
2689 | 50.4% | 46.7% | |
| Richmond Mutual Bancorporation(RMBI) | 14.24 | 2025-09-29 | 2019-07-02 |
Daily K
Minute K
|
18.16
2022-03-04
|
8.61
2023-05-04
|
2.7M
2019-07-02
|
0.0M
2023-06-27
|
+10.32%
2020-03-19
|
-11.91%
2020-03-13
|
+18.44%
2023-05
|
-25.11%
2020-03
|
1557 | 48.4% | 46.4% | |
| FFD Financial Corp(FFDF) | 35.60 | 2025-09-29 | 2015-01-06 |
Daily K
Minute K
|
60.00
2021-11-30
|
8.63
2015-01-29
|
0.1M
2020-07-27
|
-
2025-09-10
|
+13.81%
2020-05-15
|
-10.28%
2020-02-28
|
+15.27%
2022-07
|
-23.76%
2020-03
|
1055 | 42.3% | 36.2% | |
| Oaktree Capital(OAK_pb) | 21.71 | 2025-09-29 | 2018-08-03 |
Daily K
Minute K
|
28.32
2020-11-16
|
17.51
2020-03-19
|
4.2M
2018-08-03
|
0.0M
2023-08-14
|
+12.87%
2020-03-23
|
-11.91%
2020-03-17
|
+17.90%
2020-04
|
-17.59%
2020-03
|
1786 | 49.6% | 46.6% | |
| LPL Financial(LPLA) | 340.60 | 2025-09-29 | 2010-11-18 |
Daily K
Minute K
|
403.58
2025-07-31
|
15.39
2016-02-12
|
10.1M
2010-11-18
|
0.0M
2025-07-15
|
+24.74%
2020-03-24
|
-34.65%
2016-02-12
|
+30.80%
2016-11
|
-34.02%
2020-03
|
3724 | 53.5% | 45.7% | |
| Qinetiq ADR(QNTQY) | 29.04 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
31.77
2025-06-05
|
10.48
2017-11-21
|
0.4M
2016-04-21
|
0.0M
2016-09-26
|
+28.45%
2024-04-30
|
-21.15%
2025-03-17
|
+26.92%
2020-11
|
-14.69%
2016-01
|
853 | 47.7% | 47.7% | |