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 | ||||||
| Aptevo Therapeutics(APVO) | 1.45 | 2025-09-30 | 2016-08-01 |
Daily K
Minute K
|
60.00
2020-11-09
|
0.13
2024-02-23
|
317.6M
2024-07-17
|
0.0M
2022-11-25
|
+4,845.90%
2024-03-06
|
-60.08%
2024-04-10
|
+2,759.76%
2024-03
|
-83.28%
2024-04
|
2289 | 42.6% | 54.2% | |
| Red Violet(RDVT) | 52.25 | 2025-09-30 | 2018-03-27 |
Daily K
Minute K
|
54.19
2025-09-08
|
4.35
2018-05-10
|
2.4M
2018-05-15
|
0.0M
2019-06-14
|
+75.31%
2018-05-11
|
-21.53%
2018-05-14
|
+43.66%
2019-05
|
-32.02%
2020-03
|
1875 | 48.5% | 49.9% | |
| Vera Therapeutics(VERA) | 29.06 | 2025-09-30 | 2021-05-14 |
Daily K
Minute K
|
51.61
2024-11-13
|
5.20
2023-01-06
|
13.3M
2025-06-02
|
0.0M
2021-08-12
|
+67.49%
2025-06-02
|
-64.70%
2023-01-04
|
+133.31%
2024-01
|
-53.66%
2023-01
|
1087 | 49.8% | 49.4% | |
| Atea(AVIR) | 2.91 | 2025-09-30 | 2020-10-30 |
Daily K
Minute K
|
94.17
2021-02-11
|
2.46
2025-05-15
|
129.2M
2021-10-19
|
0.1M
2024-10-22
|
+36.76%
2023-05-17
|
-65.96%
2021-10-19
|
+76.24%
2021-01
|
-72.29%
2021-10
|
1222 | 46.6% | 49.8% | |
| AmTrust Financial B(AFSIB) | 14.55 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
26.49
2016-08-19
|
7.45
2019-01-29
|
0.2M
2018-01-17
|
-
2025-09-09
|
+28.75%
2023-03-17
|
-36.80%
2019-01-18
|
+18.23%
2019-05
|
-37.66%
2019-01
|
2294 | 46.6% | 43.9% | |
| Alignment Healthcare LLC(ALHC) | 17.47 | 2025-09-30 | 2021-03-26 |
Daily K
Minute K
|
28.59
2021-05-05
|
4.46
2024-04-03
|
16.0M
2025-09-11
|
0.1M
2021-07-26
|
+26.05%
2024-04-30
|
-19.50%
2022-09-15
|
+50.96%
2024-05
|
-45.52%
2022-01
|
1122 | 49.9% | 48.7% | |
| VOC Energy Trust(VOC) | 2.93 | 2025-09-30 | 2011-05-06 |
Daily K
Minute K
|
24.85
2011-07-21
|
1.26
2020-09-10
|
6.8M
2020-09-29
|
0.0M
2016-02-09
|
+37.25%
2020-05-29
|
-23.05%
2020-03-04
|
+42.61%
2017-04
|
-59.90%
2020-03
|
3609 | 47.8% | 48.9% | |
| G Willi-Food(WILC) | 20.55 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
25.34
2021-02-17
|
0.55
2009-03-04
|
2.7M
2010-03-12
|
0.0M
2018-06-08
|
+55.13%
2005-02-23
|
-25.96%
2008-09-17
|
+76.83%
2005-02
|
-40.07%
2008-10
|
5111 | 46.2% | 46.5% | |
| Consensus Cloud Solutions(CCSI) | 29.37 | 2025-09-30 | 2021-10-08 |
Daily K
Minute K
|
69.31
2021-11-09
|
11.62
2024-04-30
|
4.2M
2021-10-08
|
0.0M
2022-11-25
|
+36.05%
2024-05-09
|
-21.14%
2023-02-22
|
+60.05%
2024-05
|
-30.86%
2023-02
|
985 | 48.4% | 50.6% | |
| Santander Chile ADR(BSAC) | 26.50 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
99.99
2010-09-14
|
11.43
2020-03-18
|
10.9M
2006-12-06
|
0.0M
2016-02-12
|
+28.62%
2008-10-13
|
-61.41%
2012-10-22
|
+24.40%
2010-07
|
-62.99%
2012-10
|
5206 | 50.4% | 48.5% | |
| Peabody Energy(BTU) | 26.52 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
105.07
2006-02-06
|
0.80
2020-11-10
|
45.5M
2021-07-07
|
0.0M
2016-02-05
|
+1,216.43%
2017-04-04
|
-48.92%
2006-02-23
|
+147.71%
2015-08
|
-51.73%
2006-02
|
4960 | 48.9% | 50.2% | |
| US Foods(USFD) | 76.62 | 2025-09-30 | 2016-05-26 |
Daily K
Minute K
|
85.11
2025-07-23
|
8.32
2020-03-18
|
33.0M
2023-03-17
|
0.0M
2016-07-01
|
+30.35%
2020-03-18
|
-25.30%
2020-03-13
|
+46.90%
2020-11
|
-49.08%
2020-03
|
2336 | 50.8% | 48.3% | |
| Northfield Bancorp(NFBK) | 11.80 | 2025-09-30 | 2007-11-08 |
Daily K
Minute K
|
20.59
2016-12-13
|
6.98
2024-06-10
|
7.8M
2013-01-25
|
0.0M
2016-07-01
|
+19.02%
2020-03-17
|
-26.79%
2013-01-25
|
+31.27%
2024-07
|
-27.20%
2013-01
|
4484 | 49.6% | 47.9% | |
| Granite Point Mortgage Trust Prf A(GPMT_pa) | 20.65 | 2025-09-30 | 2021-11-23 |
Daily K
Minute K
|
26.30
2021-12-30
|
15.38
2024-08-15
|
0.4M
2022-01-18
|
0.0M
2022-04-01
|
+7.80%
2022-05-19
|
-5.45%
2022-06-23
|
+13.38%
2024-09
|
-12.37%
2023-03
|
952 | 47.7% | 48.0% | |
| Inspirato(ISPO) | 2.96 | 2025-09-30 | 2022-02-14 |
Daily K
Minute K
|
108.00
2022-02-17
|
0.22
2023-10-16
|
32.2M
2024-07-30
|
0.0M
2024-04-18
|
+1,867.48%
2023-09-26
|
-50.35%
2022-02-17
|
+651.29%
2023-10
|
-80.99%
2022-03
|
882 | 44.3% | 51.0% | |
| MDU Resources(MDU) | 17.81 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
37.49
2006-04-28
|
12.79
2009-03-06
|
36.2M
2024-10-10
|
0.0M
2016-02-16
|
+23.86%
2008-11-19
|
-47.66%
2024-10-29
|
+32.72%
2024-11
|
-37.08%
2008-10
|
5206 | 51.7% | 46.9% | |
| Northwest Natural Gas(NWN) | 44.93 | 2025-09-30 | 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% | |
| MidCap Financial Investment(MFIC) | 11.99 | 2025-09-30 | 2022-08-15 |
Daily K
Minute K
|
16.37
2024-06-07
|
10.06
2022-10-03
|
2.9M
2024-07-24
|
0.0M
2022-11-25
|
+11.75%
2025-04-09
|
-8.94%
2024-07-18
|
+11.02%
2022-11
|
-20.84%
2022-09
|
772 | 52.1% | 43.9% | |
| Tandy Leather(TLF) | 3.00 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
10.00
2013-12-31
|
1.55
2009-01-28
|
2.3M
2022-09-07
|
0.0M
2023-04-13
|
+105.00%
2022-09-07
|
-29.87%
2007-10-08
|
+37.00%
2005-12
|
-40.98%
2022-09
|
4658 | 43.6% | 44.4% | |
| biote Corp(BTMD) | 3.00 | 2025-09-30 | 2022-05-27 |
Daily K
Minute K
|
10.51
2022-05-27
|
2.75
2023-01-05
|
2.9M
2022-06-14
|
0.0M
2022-11-25
|
+33.68%
2022-06-13
|
-25.12%
2025-03-13
|
+48.75%
2024-02
|
-31.33%
2022-06
|
797 | 45.7% | 49.2% | |
| Silex Systems ADR(SILXY) | 21.00 | 2025-09-30 | 2015-01-05 |
Daily K
Minute K
|
22.45
2024-05-20
|
0.56
2019-01-30
|
0.0M
2022-03-15
|
0.0M
2015-01-06
|
+67.29%
2021-01-04
|
-54.34%
2016-04-15
|
+69.30%
2016-03
|
-38.42%
2016-04
|
1103 | 48.0% | 49.0% | |
| DoubleLine Yield Opportunities Fund Common Shares (DLY) | 15.08 | 2025-09-30 | 2020-02-26 |
Daily K
Minute K
|
20.34
2020-02-27
|
12.89
2022-10-21
|
1.3M
2020-02-26
|
0.0M
2020-04-24
|
+9.34%
2020-03-23
|
-6.25%
2025-04-04
|
+9.82%
2023-01
|
-9.13%
2022-04
|
1394 | 48.1% | 47.4% | |
| Riocan REIT(REI_u) | 13.60 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
25.13
2015-04-29
|
8.64
2020-03-23
|
1.5M
2024-08-30
|
0.0M
2017-06-14
|
+17.25%
2020-03-23
|
-21.95%
2020-03-17
|
+23.56%
2020-11
|
-40.17%
2020-03
|
2595 | 48.8% | 49.7% | |
| FedEx(FDX) | 235.81 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
319.90
2021-05-27
|
34.02
2009-03-09
|
34.2M
2022-09-16
|
0.1M
2015-02-18
|
+15.53%
2024-06-25
|
-21.40%
2022-09-15
|
+29.91%
2020-08
|
-29.92%
2022-09
|
5203 | 50.9% | 48.7% | |
| UGI(UGI) | 33.26 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
59.31
2018-12-07
|
18.69
2008-10-10
|
23.0M
2023-08-31
|
0.0M
2016-02-16
|
+15.01%
2024-11-18
|
-49.98%
2005-05-20
|
+29.45%
2024-11
|
-48.36%
2005-05
|
5205 | 51.4% | 47.3% | |
| UnitedHealth(UNH) | 345.27 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
630.73
2024-11-11
|
14.51
2008-10-10
|
121.8M
2025-05-15
|
0.1M
2016-02-12
|
+34.76%
2008-10-13
|
-50.31%
2005-05-26
|
+32.21%
2008-12
|
-48.69%
2005-05
|
5205 | 51.9% | 47.7% | |
| Rheinmetall ADR(RNMBY) | 465.73 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
442.66
2025-09-11
|
8.16
2015-01-07
|
0.5M
2025-05-05
|
0.0M
2016-02-24
|
+30.28%
2022-02-28
|
-16.23%
2020-03-18
|
+51.21%
2022-02
|
-21.72%
2020-03
|
2197 | 53.5% | 45.4% | |
| Check Point Software(CHKP) | 206.97 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
234.36
2025-03-28
|
16.27
2006-07-20
|
18.1M
2010-05-26
|
0.1M
2016-07-01
|
+14.16%
2020-03-13
|
-14.50%
2025-07-30
|
+19.67%
2022-02
|
-16.95%
2021-02
|
5206 | 51.2% | 47.9% | |
| Chevron(CVX) | 155.28 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
189.68
2022-11-14
|
49.81
2005-05-17
|
57.2M
2022-03-08
|
0.3M
2016-07-01
|
+22.74%
2020-03-24
|
-22.12%
2020-03-18
|
+34.19%
2020-04
|
-24.98%
2020-03
|
5207 | 52.4% | 47.2% | |
| Bitmine Immersion Tech(BMNR) | 51.93 | 2025-09-30 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Priority(PRIF_pd) | 24.45 | 2025-09-30 | 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% | |
| DT Midstream(DTM) | 113.06 | 2025-09-30 | 2021-07-01 |
Daily K
Minute K
|
114.50
2025-01-22
|
38.46
2021-07-08
|
23.0M
2021-07-01
|
0.2M
2021-12-29
|
+5.53%
2024-11-20
|
-12.47%
2025-01-27
|
+19.29%
2024-11
|
-16.03%
2022-06
|
1054 | 55.4% | 43.9% | |
| DWS Municipal(KTF) | 9.17 | 2025-09-30 | 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% | |
| Hillman Solutions(HLMN) | 9.18 | 2025-09-30 | 2021-07-15 |
Daily K
Minute K
|
13.46
2021-08-13
|
6.02
2023-11-08
|
17.4M
2022-06-24
|
0.3M
2021-12-30
|
+19.07%
2025-08-05
|
-9.66%
2022-07-29
|
+33.63%
2022-03
|
-24.93%
2022-06
|
1046 | 48.0% | 48.9% | |
| Mondi ADR(MONDY) | 27.54 | 2025-09-30 | 2015-01-29 |
Daily K
Minute K
|
60.36
2018-08-07
|
25.53
2025-04-08
|
0.5M
2019-07-15
|
-
2025-07-25
|
+27.13%
2015-01-29
|
-25.60%
2016-01-22
|
+21.09%
2017-01
|
-18.83%
2018-10
|
2006 | 51.3% | 47.6% | |
| Pacific Premier(PPBI) | 24.49 | 2025-08-29 | 2005-01-03 |
Daily K
Minute K
|
47.46
2021-06-08
|
2.50
2009-03-06
|
19.6M
2025-08-29
|
0.0M
2005-04-27
|
+21.05%
2009-01-08
|
-18.47%
2020-03-06
|
+39.68%
2009-03
|
-30.17%
2020-03
|
5197 | 47.0% | 46.5% | |
| DMY Squared Tech(DMYY) | 12.30 | 2025-09-30 | 2022-11-22 |
Daily K
Minute K
|
15.53
2025-06-09
|
0.03
2022-11-22
|
1.6M
2025-02-26
|
0.0M
2022-11-25
|
+35,633.33%
2022-11-22
|
-7.37%
2022-11-23
|
+35,633.33%
2022-11
|
-6.25%
2022-12
|
537 | 31.7% | 32.0% | |
| CochLear ADR(CHEOY) | 92.39 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
115.85
2024-08-13
|
28.18
2015-09-04
|
0.1M
2022-09-27
|
0.0M
2016-03-03
|
+29.15%
2020-03-13
|
-22.34%
2020-03-16
|
+17.43%
2022-02
|
-19.56%
2020-02
|
2012 | 51.5% | 47.7% | |
| Hanmi(HAFC) | 24.69 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
37.69
2005-01-04
|
0.75
2009-03-05
|
2.9M
2011-11-15
|
0.0M
2009-12-24
|
+657.45%
2011-11-04
|
-48.92%
2005-02-15
|
+750.57%
2011-12
|
-51.55%
2005-02
|
5205 | 48.7% | 48.3% | |
| Tri Continental Closed Fund(TY) | 34.00 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
35.91
2021-12-13
|
6.86
2009-03-06
|
2.1M
2006-01-06
|
0.0M
2016-07-01
|
+13.10%
2008-10-03
|
-13.72%
2020-03-17
|
+17.88%
2020-04
|
-20.95%
2020-03
|
5205 | 53.1% | 43.8% | |
| Snap-On(SNA) | 346.53 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
373.90
2024-11-27
|
20.51
2009-03-05
|
3.3M
2018-10-18
|
0.0M
2016-02-16
|
+15.19%
2007-04-20
|
-11.78%
2007-08-07
|
+30.26%
2009-04
|
-29.48%
2008-10
|
5206 | 51.3% | 48.3% | |
| Walker&Dunlop(WD) | 83.62 | 2025-09-30 | 2010-12-15 |
Daily K
Minute K
|
156.77
2021-11-22
|
9.00
2010-12-15
|
6.3M
2010-12-15
|
0.0M
2012-02-27
|
+18.94%
2015-05-05
|
-19.99%
2020-04-03
|
+28.57%
2023-11
|
-42.39%
2020-03
|
3706 | 50.3% | 48.6% | |
| Applied Materials(AMAT) | 204.71 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
255.89
2024-07-10
|
7.80
2008-11-21
|
219.4M
2015-04-27
|
0.4M
2008-09-19
|
+16.11%
2025-04-09
|
-20.36%
2020-03-13
|
+36.71%
2020-11
|
-26.08%
2008-11
|
5206 | 50.7% | 48.2% | |
| Shell ADR(SHEL) | 71.53 | 2025-09-30 | 2022-02-01 |
Daily K
Minute K
|
74.61
2024-05-13
|
44.90
2022-07-14
|
24.5M
2025-06-25
|
0.5M
2025-07-15
|
+6.93%
2025-04-09
|
-8.08%
2025-04-04
|
+10.22%
2022-05
|
-12.46%
2022-06
|
906 | 52.8% | 46.0% | |
| AG Mortgage Invest Trust Pb Pref(MITT_pb) | 21.77 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
26.74
2019-07-17
|
2.36
2020-04-03
|
0.6M
2020-03-23
|
0.0M
2016-01-12
|
+86.05%
2020-03-25
|
-69.68%
2020-03-20
|
+148.79%
2020-04
|
-76.86%
2020-03
|
2686 | 50.9% | 44.4% | |
| Sabesp ADR(SBS) | 24.89 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
92.00
2012-08-22
|
3.46
2015-09-24
|
11.8M
2022-10-03
|
0.1M
2016-02-11
|
+24.20%
2008-10-13
|
-66.00%
2013-04-30
|
+40.08%
2020-05
|
-68.84%
2013-04
|
5205 | 50.6% | 47.8% | |
| Trend Micro ADR(TMICY) | 54.79 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
79.99
2025-06-04
|
25.95
2015-01-12
|
0.3M
2016-11-04
|
0.0M
2019-11-21
|
+17.30%
2023-11-07
|
-15.84%
2024-02-16
|
+31.85%
2023-11
|
-13.78%
2022-06
|
2646 | 49.8% | 49.5% | |
| Nexon ADR(NEXOY) | 21.83 | 2025-09-30 | 2018-05-08 |
Daily K
Minute K
|
34.00
2021-02-09
|
11.65
2019-10-29
|
2.8M
2021-11-12
|
0.0M
2020-01-07
|
+28.14%
2024-02-02
|
-19.28%
2018-05-08
|
+25.03%
2022-11
|
-30.54%
2021-05
|
1353 | 50.7% | 47.8% | |
| Gladstone Capital(GLAD) | 21.87 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
30.43
2025-01-28
|
4.04
2020-03-19
|
3.5M
2014-06-27
|
0.0M
2016-02-05
|
+102.65%
2024-04-02
|
-38.49%
2009-02-04
|
+102.65%
2024-04
|
-51.42%
2008-11
|
5205 | 50.6% | 45.6% | |
| EasyJet ADR(ESYJY) | 6.25 | 2025-09-30 | 2015-01-05 |
Daily K
Minute K
|
29.30
2015-05-11
|
3.05
2022-09-28
|
0.4M
2018-01-11
|
0.0M
2019-10-14
|
+34.23%
2020-11-02
|
-25.91%
2020-03-16
|
+64.62%
2020-11
|
-48.58%
2020-03
|
2410 | 48.4% | 49.5% | |