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 | ||||||
| Hirequest(HQI) | 9.62 | 2025-09-30 | 2019-09-12 |
Daily K
Minute K
|
29.38
2023-06-21
|
5.00
2020-03-27
|
0.7M
2023-06-23
|
0.0M
2020-03-12
|
+22.04%
2021-02-01
|
-24.60%
2023-08-11
|
+33.66%
2023-01
|
-23.68%
2023-08
|
1504 | 46.6% | 50.3% | |
| BBVA ADR(BBVA) | 19.25 | 2025-09-30 | 2014-02-27 |
Daily K
Minute K
|
19.39
2025-08-15
|
2.49
2020-09-23
|
37.7M
2019-06-21
|
0.0M
2014-11-28
|
+17.47%
2020-11-02
|
-20.82%
2020-03-13
|
+57.39%
2020-11
|
-37.17%
2020-03
|
2898 | 50.0% | 46.4% | |
| Real Messenger(RMSG) | 2.41 | 2025-09-30 | 2024-11-20 |
Daily K
Minute K
|
5.46
2025-08-21
|
1.38
2024-12-05
|
44.0M
2025-08-06
|
0.0M
2025-06-04
|
+39.16%
2025-08-06
|
-26.25%
2024-11-21
|
+51.99%
2024-12
|
-50.80%
2024-11
|
201 | 44.3% | 48.8% | |
| Invesco Municipal Trust(VKQ) | 9.65 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
16.14
2007-05-02
|
6.73
2008-10-10
|
2.5M
2024-01-18
|
0.0M
2016-02-17
|
+25.27%
2008-10-07
|
-13.48%
2020-03-12
|
+25.11%
2009-01
|
-22.04%
2008-09
|
5205 | 48.6% | 45.2% | |
| Sempra Energy(SRE) | 89.98 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
176.47
2022-09-12
|
34.29
2008-10-10
|
29.5M
2025-02-25
|
0.0M
2016-02-17
|
+15.54%
2018-06-11
|
-49.87%
2023-08-22
|
+19.42%
2020-04
|
-52.31%
2023-08
|
5206 | 52.5% | 46.8% | |
| Brinks(BCO) | 116.86 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
117.62
2025-09-11
|
18.19
2008-11-21
|
7.5M
2014-06-20
|
0.0M
2016-02-11
|
+25.54%
2020-07-29
|
-43.62%
2008-11-03
|
+57.47%
2020-11
|
-36.18%
2020-03
|
5205 | 50.2% | 48.8% | |
| Recursion Pharmaceuticals(RXRX) | 4.87 | 2025-09-30 | 2021-04-16 |
Daily K
Minute K
|
42.81
2021-07-13
|
3.79
2025-04-09
|
83.5M
2025-02-14
|
0.1M
2021-07-30
|
+78.17%
2023-07-11
|
-21.13%
2022-03-04
|
+91.33%
2023-07
|
-37.03%
2023-08
|
1107 | 47.8% | 51.1% | |
| AP Moeller-Maersk AS(AMKBY) | 9.75 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
19.14
2022-01-13
|
3.54
2020-03-19
|
1.8M
2019-11-18
|
0.0M
2015-02-06
|
+14.00%
2016-06-20
|
-25.65%
2023-03-28
|
+25.09%
2020-11
|
-25.76%
2023-03
|
2689 | 49.5% | 47.7% | |
| Callan JMB(CJMB) | 4.88 | 2025-09-30 | 2025-02-05 |
Daily K
Minute K
|
7.76
2025-02-06
|
3.38
2025-02-14
|
7.7M
2025-02-06
|
0.0M
2025-09-05
|
+54.15%
2025-02-06
|
-28.80%
2025-02-07
|
-
-
|
-
-
|
151 | 47.0% | 47.7% | |
| Reborn Coffee(REBN) | 2.44 | 2025-09-30 | 2022-08-12 |
Daily K
Minute K
|
12.45
2022-08-12
|
0.26
2023-11-02
|
110.0M
2024-05-08
|
0.0M
2023-05-24
|
+603.08%
2024-01-22
|
-29.64%
2025-02-21
|
+614.29%
2024-01
|
-56.66%
2024-02
|
773 | 42.6% | 54.6% | |
| Immersion Corp(IMMR) | 7.34 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
20.68
2007-07-13
|
2.31
2009-03-06
|
34.6M
2020-12-29
|
0.0M
2016-02-08
|
+37.37%
2020-12-23
|
-24.66%
2009-03-02
|
+80.34%
2013-03
|
-34.95%
2006-05
|
5205 | 47.9% | 49.7% | |
| Unity(UNTY) | 48.99 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
54.64
2025-07-11
|
2.50
2009-03-31
|
1.1M
2021-06-25
|
0.0M
2005-03-17
|
+42.35%
2008-08-12
|
-35.99%
2008-08-11
|
+41.48%
2020-04
|
-33.75%
2020-03
|
5198 | 42.0% | 43.0% | |
| Siemens Healthineers ADR(SHL1y) | 27.06 | 2025-09-30 | 2018-05-14 |
Daily K
Minute K
|
38.23
2021-12-09
|
16.19
2020-03-16
|
2.0M
2022-10-20
|
0.0M
2018-07-20
|
+8.94%
2022-11-10
|
-7.76%
2020-03-09
|
+19.61%
2020-05
|
-14.89%
2022-01
|
1804 | 51.1% | 47.8% | |
| Hub Group(HUBG) | 34.45 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
104.67
2023-02-03
|
14.63
2009-03-24
|
4.6M
2005-10-14
|
0.0M
2016-07-01
|
+19.83%
2005-07-19
|
-52.27%
2005-05-10
|
+32.03%
2009-04
|
-50.37%
2024-01
|
5205 | 50.0% | 49.0% | |
| Auburn(AUBN) | 27.11 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
65.55
2020-06-25
|
16.48
2024-06-21
|
0.3M
2021-06-25
|
-
2025-07-25
|
+30.98%
2020-03-17
|
-38.93%
2020-03-16
|
+25.48%
2024-09
|
-24.70%
2020-03
|
5120 | 39.5% | 39.9% | |
| Janus International Group(JBI) | 9.87 | 2025-09-30 | 2015-11-27 |
Daily K
Minute K
|
34.68
2015-11-27
|
5.99
2025-04-16
|
24.0M
2023-12-13
|
0.1M
2021-07-02
|
+18.70%
2022-10-31
|
-59.69%
2021-06-08
|
+20.39%
2023-12
|
-23.89%
2024-10
|
1072 | 49.5% | 47.8% | |
| Bank First National(BFC) | 121.31 | 2025-09-30 | 2018-10-25 |
Daily K
Minute K
|
132.59
2025-07-23
|
35.02
2019-01-24
|
0.8M
2019-06-28
|
0.0M
2018-12-06
|
+14.03%
2024-11-06
|
-18.98%
2020-03-12
|
+20.77%
2019-09
|
-18.59%
2019-07
|
1720 | 50.6% | 48.3% | |
| Nuveen Municipal Income Fund Inc(NMI) | 9.91 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
13.50
2016-10-12
|
7.86
2008-09-29
|
0.4M
2025-07-11
|
0.0M
2006-06-08
|
+7.51%
2020-03-25
|
-14.69%
2020-03-13
|
+11.18%
2014-01
|
-14.35%
2008-09
|
5202 | 47.5% | 46.0% | |
| John Hancock Tax Advantaged Dividen(HTD) | 24.80 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
28.53
2019-10-04
|
5.00
2009-03-09
|
1.0M
2010-05-06
|
0.0M
2016-02-17
|
+15.43%
2008-10-13
|
-24.15%
2020-03-17
|
+20.95%
2020-04
|
-29.27%
2020-03
|
5207 | 52.3% | 45.1% | |
| Onto Innovation(ONTO) | 129.22 | 2025-09-30 | 2019-10-28 |
Daily K
Minute K
|
238.93
2024-07-16
|
20.32
2020-03-18
|
9.6M
2023-10-17
|
0.0M
2025-07-15
|
+26.30%
2025-04-09
|
-30.21%
2025-05-09
|
+34.13%
2020-11
|
-20.49%
2020-08
|
1476 | 50.9% | 48.8% | |
| Brookfield Infrastructure Partners LP(BIP_pb) | 17.40 | 2025-09-30 | 2021-01-14 |
Daily K
Minute K
|
26.32
2021-07-07
|
14.70
2022-10-21
|
2.1M
2021-01-14
|
0.0M
2024-10-09
|
+9.63%
2023-03-29
|
-5.97%
2025-06-30
|
+22.96%
2023-01
|
-12.79%
2022-09
|
1171 | 47.7% | 49.5% | |
| Century Therapeutics(IPSC) | 0.50 | 2025-09-30 | 2021-06-18 |
Daily K
Minute K
|
32.90
2021-08-17
|
0.34
2025-04-09
|
6.2M
2025-06-27
|
0.0M
2022-11-25
|
+36.08%
2023-11-27
|
-19.61%
2022-05-02
|
+133.80%
2023-12
|
-51.42%
2022-12
|
1063 | 43.2% | 54.2% | |
| BlackRock Core Bond Closed Fund(BHK) | 9.96 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
17.36
2021-09-22
|
7.65
2008-11-21
|
1.6M
2025-05-19
|
0.0M
2016-02-16
|
+10.18%
2008-10-31
|
-9.88%
2008-09-19
|
+15.26%
2008-12
|
-15.63%
2020-03
|
5207 | 48.7% | 45.7% | |
| Atlas Copco ADR(ATLCY) | 14.95 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
17.38
2024-09-27
|
3.48
2016-02-02
|
1.8M
2018-09-24
|
0.0M
2019-04-12
|
+12.57%
2023-04-26
|
-19.45%
2018-06-20
|
+27.13%
2022-07
|
-14.67%
2022-04
|
2665 | 49.8% | 47.1% | |
| Bannerman Energy(BMN) | 2.50 | 2025-09-30 | 2022-10-27 |
Daily K
Minute K
|
26.14
2024-10-01
|
1.41
2025-08-20
|
0.3M
2023-12-13
|
0.0M
2022-12-02
|
+8.88%
2025-08-26
|
-8.62%
2025-07-31
|
+8.67%
2023-11
|
-4.73%
2023-09
|
720 | 47.6% | 47.5% | |
| Sprott Physical Uranium(SRUUF) | 20.03 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
25.10
2024-02-02
|
2.17
2020-03-23
|
6.9M
2025-02-14
|
0.0M
2017-05-19
|
+124.16%
2021-07-22
|
-14.02%
2021-09-10
|
+106.29%
2021-07
|
-18.08%
2024-02
|
2683 | 48.5% | 49.0% | |
| Brunswick(BC_pc) | 25.05 | 2025-09-30 | 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% | |
| Conrad Industries(CNRD) | 25.60 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
35.00
2015-01-02
|
6.50
2024-04-02
|
0.2M
2022-01-12
|
0.0M
2016-08-04
|
+32.11%
2023-11-20
|
-21.60%
2023-04-21
|
+28.57%
2024-05
|
-23.87%
2015-08
|
2143 | 39.4% | 46.4% | |
| Rogers(ROG) | 80.46 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
274.51
2022-04-19
|
14.60
2009-03-09
|
4.5M
2022-11-02
|
0.0M
2016-02-08
|
+29.62%
2021-11-01
|
-44.30%
2022-10-27
|
+35.27%
2016-11
|
-52.49%
2022-11
|
5205 | 50.8% | 48.4% | |
| Hewlett Packard Enterprise Prf C(HPE_pc) | 67.90 | 2025-09-30 | 2024-09-11 |
Daily K
Minute K
|
70.01
2025-01-22
|
39.69
2025-04-04
|
19.2M
2024-09-11
|
0.0M
2025-07-25
|
+11.49%
2025-04-09
|
-12.24%
2025-04-03
|
+18.03%
2024-09
|
-3.16%
2024-10
|
251 | 54.2% | 44.2% | |
| Utah Medical(UTMD) | 62.97 | 2025-09-30 | 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% | |
| City Office REIT Pref A(CIO_pa) | 25.20 | 2025-09-30 | 2016-09-28 |
Daily K
Minute K
|
28.20
2021-07-02
|
12.00
2020-03-23
|
0.6M
2024-11-21
|
0.0M
2021-06-25
|
+29.80%
2025-07-24
|
-20.85%
2020-03-19
|
+18.31%
2023-12
|
-32.13%
2020-03
|
2203 | 49.4% | 46.1% | |
| Safety Insurance(SAFT) | 70.69 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
103.96
2019-09-27
|
26.20
2005-04-28
|
1.5M
2006-05-15
|
0.0M
2016-02-17
|
+13.37%
2008-10-01
|
-14.65%
2008-10-09
|
+21.48%
2008-12
|
-19.89%
2007-07
|
5204 | 50.8% | 48.2% | |
| Resources Connection(RGP) | 5.05 | 2025-09-30 | 2006-01-31 |
Daily K
Minute K
|
35.08
2007-07-27
|
4.44
2025-08-11
|
37.3M
2015-04-29
|
0.0M
2006-07-03
|
+24.34%
2008-10-13
|
-56.54%
2020-04-02
|
+26.98%
2007-06
|
-34.56%
2008-11
|
3729 | 48.5% | 48.5% | |
| HudBay Minerals(HBM) | 15.16 | 2025-09-30 | 2009-02-13 |
Daily K
Minute K
|
18.98
2010-12-13
|
1.23
2020-03-18
|
30.8M
2025-08-13
|
0.0M
2009-06-24
|
+23.53%
2018-10-12
|
-21.44%
2019-07-24
|
+62.18%
2009-09
|
-50.13%
2016-01
|
4170 | 47.9% | 48.7% | |
| Henkel Ag A(HENOY) | 20.22 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
36.00
2017-06-02
|
14.29
2022-09-27
|
2.8M
2023-11-10
|
-
2025-07-25
|
+7.37%
2024-05-03
|
-11.85%
2019-01-22
|
+15.70%
2020-04
|
-15.56%
2020-03
|
2653 | 51.8% | 46.7% | |
| Stellar Bancorp(STEL) | 30.34 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
44.50
2006-04-20
|
8.18
2009-03-10
|
1.8M
2022-12-16
|
0.0M
2008-02-08
|
+22.73%
2022-10-03
|
-36.15%
2006-09-05
|
+27.69%
2011-10
|
-37.23%
2006-09
|
3026 | 48.3% | 49.3% | |
| Heron Therapeuti(HRTX) | 1.27 | 2025-09-30 | 2014-02-27 |
Daily K
Minute K
|
80.78
2015-12-23
|
0.25
2015-12-10
|
61.7M
2024-12-04
|
0.0M
2014-11-28
|
+10,588.00%
2015-12-10
|
-99.04%
2015-12-09
|
+95.61%
2023-11
|
-53.09%
2023-05
|
2887 | 47.4% | 49.7% | |
| Associated British Foods plc(ASBFY) | 27.85 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
54.24
2015-12-02
|
13.50
2022-09-27
|
3.4M
2022-02-11
|
0.0M
2023-07-24
|
+18.47%
2020-11-05
|
-15.96%
2016-06-24
|
+28.62%
2020-11
|
-24.21%
2020-03
|
2688 | 49.2% | 49.9% | |
| Realty Income(O) | 60.79 | 2025-09-30 | 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% | |
| Clough Global(GLQ) | 7.61 | 2025-09-30 | 2005-04-27 |
Daily K
Minute K
|
25.75
2006-01-09
|
5.13
2023-10-27
|
0.6M
2016-06-24
|
0.0M
2016-02-16
|
+17.96%
2008-10-03
|
-18.76%
2020-03-18
|
+24.46%
2009-03
|
-25.94%
2020-03
|
5126 | 51.9% | 44.8% | |
| Redwood Trust Prf A(RWT_pa) | 25.38 | 2025-09-30 | 2023-01-11 |
Daily K
Minute K
|
26.50
2024-10-17
|
19.25
2023-05-12
|
1.0M
2023-01-11
|
-
2025-09-09
|
+4.15%
2023-10-24
|
-6.67%
2023-04-27
|
+9.24%
2023-06
|
-9.24%
2023-05
|
668 | 49.9% | 44.6% | |
| Park Aerospace(PKE) | 20.34 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
37.17
2007-10-05
|
9.14
2020-03-23
|
5.5M
2023-03-17
|
0.0M
2016-02-11
|
+23.46%
2006-09-15
|
-21.13%
2019-02-04
|
+42.71%
2011-10
|
-24.23%
2019-02
|
5206 | 49.1% | 49.2% | |
| Whitecap Resources(WCP) | 7.63 | 2025-09-30 | 2015-01-05 |
Daily K
Minute K
|
12.55
2015-04-20
|
0.50
2020-03-18
|
12.6M
2025-05-14
|
0.0M
2015-04-21
|
+22.22%
2020-03-27
|
-41.22%
2020-03-06
|
+62.96%
2020-04
|
-72.24%
2020-03
|
2415 | 49.2% | 47.5% | |
| Cohen Steers RE Opportunities(RLTY) | 15.28 | 2025-09-30 | 2022-02-24 |
Daily K
Minute K
|
20.50
2022-04-08
|
11.38
2023-10-25
|
1.3M
2022-02-24
|
0.0M
2022-03-18
|
+6.62%
2022-11-02
|
-9.87%
2022-05-06
|
+15.49%
2023-01
|
-20.08%
2022-09
|
890 | 49.6% | 47.8% | |
| Aramark Holdings(ARMK) | 38.40 | 2025-09-30 | 2013-12-12 |
Daily K
Minute K
|
47.22
2020-01-22
|
9.65
2020-03-17
|
40.7M
2023-03-17
|
0.1M
2014-01-14
|
+41.19%
2020-03-19
|
-28.50%
2020-03-16
|
+47.94%
2020-04
|
-41.98%
2020-03
|
2955 | 50.5% | 48.1% | |
| OFS Capital Corp(OFS) | 7.69 | 2025-09-30 | 2012-11-08 |
Daily K
Minute K
|
15.24
2017-03-29
|
3.39
2020-04-03
|
3.3M
2017-03-30
|
0.0M
2016-02-12
|
+41.89%
2020-03-18
|
-32.73%
2020-03-17
|
+65.19%
2020-11
|
-61.60%
2020-03
|
3228 | 48.6% | 46.9% | |
| Addus(ADUS) | 117.99 | 2025-09-30 | 2009-10-28 |
Daily K
Minute K
|
136.72
2025-01-22
|
2.80
2010-11-01
|
2.5M
2009-10-28
|
0.0M
2010-08-06
|
+35.48%
2020-03-17
|
-29.21%
2010-03-17
|
+54.09%
2013-03
|
-28.52%
2016-03
|
3990 | 51.4% | 46.7% | |
| Meiji ADR(MEJHY) | 10.26 | 2025-09-30 | 2015-01-27 |
Daily K
Minute K
|
26.46
2016-08-01
|
8.51
2025-01-27
|
0.3M
2022-06-10
|
-
2025-07-25
|
+30.64%
2025-06-16
|
-21.10%
2017-11-14
|
+18.95%
2022-11
|
-18.48%
2024-12
|
881 | 46.0% | 51.1% | |
| Intertek Group Plc(IKTSY) | 64.17 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
87.50
2021-04-23
|
34.16
2015-01-27
|
0.5M
2021-07-20
|
-
2025-07-25
|
+17.63%
2020-03-26
|
-13.28%
2020-03-23
|
+15.31%
2020-05
|
-15.04%
2018-08
|
1762 | 51.2% | 47.8% | |