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 | ||||||
| China Fund(CHN) | 18.46 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
52.97
2007-10-29
|
9.00
2024-01-22
|
0.7M
2009-03-11
|
0.0M
2016-02-08
|
+28.20%
2008-10-13
|
-28.65%
2021-12-22
|
+30.73%
2022-11
|
-29.20%
2021-12
|
5206 | 51.4% | 47.0% | |
| PureTech Health(PRTC) | 18.50 | 2025-09-30 | 2020-11-16 |
Daily K
Minute K
|
65.90
2021-04-08
|
13.30
2025-04-10
|
0.1M
2025-04-07
|
0.0M
2023-04-14
|
+33.93%
2023-06-26
|
-24.22%
2022-09-15
|
+44.36%
2023-12
|
-19.73%
2022-02
|
1209 | 38.8% | 40.6% | |
| Japan Exchange ADR(JPXGY) | 11.10 | 2025-09-30 | 2015-05-13 |
Daily K
Minute K
|
14.21
2020-09-28
|
5.38
2016-06-27
|
1.7M
2017-01-23
|
0.0M
2017-03-20
|
+18.50%
2015-10-07
|
-16.58%
2015-10-06
|
+24.51%
2016-07
|
-21.38%
2022-04
|
2595 | 48.8% | 48.0% | |
| Nabors Industries(NBR) | 40.87 | 2025-09-30 | 2014-02-27 |
Daily K
Minute K
|
207.67
2022-04-18
|
0.20
2020-04-22
|
84.7M
2018-12-07
|
0.0M
2021-12-23
|
+5,581.60%
2020-04-22
|
-46.58%
2020-03-06
|
+4,103.77%
2020-04
|
-78.08%
2020-03
|
2896 | 48.0% | 51.3% | |
| Adams Diversified Equity Closed(ADX) | 22.30 | 2025-09-30 | 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% | |
| Suburban Propane Partners LP(SPH) | 18.65 | 2025-09-30 | 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% | |
| Cohen & Co(COHN) | 11.21 | 2025-09-30 | 2017-09-06 |
Daily K
Minute K
|
52.70
2021-03-03
|
2.77
2020-05-12
|
19.0M
2021-07-08
|
0.0M
2019-01-29
|
+133.62%
2021-03-03
|
-28.12%
2020-08-03
|
+172.41%
2020-06
|
-44.84%
2023-09
|
1921 | 46.7% | 50.5% | |
| DouYu(DOYU) | 7.52 | 2025-09-30 | 2019-07-17 |
Daily K
Minute K
|
20.54
2021-02-16
|
0.65
2024-03-15
|
39.0M
2022-01-27
|
0.0M
2025-06-30
|
+841.29%
2024-03-28
|
-55.25%
2025-02-21
|
+777.26%
2024-03
|
-40.38%
2021-07
|
1548 | 46.1% | 50.4% | |
| Linde PLC(LIN) | 474.96 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
487.49
2024-10-17
|
0.45
2009-02-09
|
33.3M
2024-03-15
|
0.0M
2014-07-21
|
+561.88%
2018-10-31
|
-28.00%
2008-12-04
|
+71.57%
2009-08
|
-66.40%
2008-10
|
4265 | 49.6% | 48.3% | |
| First Bancorp(FBNC) | 52.89 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
56.45
2025-09-05
|
6.87
2009-03-04
|
5.7M
2020-11-12
|
0.0M
2015-02-06
|
+20.17%
2008-11-14
|
-22.94%
2020-03-16
|
+34.61%
2011-10
|
-33.97%
2009-02
|
5201 | 49.5% | 49.2% | |
| Ono Pharmaceutical Co(OPHLY) | 3.78 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
21.45
2016-04-11
|
3.21
2025-02-19
|
1.4M
2024-12-19
|
0.0M
2017-11-29
|
+16.10%
2016-04-11
|
-17.99%
2016-08-04
|
+20.29%
2019-11
|
-30.06%
2016-08
|
2632 | 47.6% | 48.7% | |
| Altimmune(ALT) | 3.78 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
16,199.98
2015-12-07
|
0.02
2013-11-22
|
101.2M
2023-12-01
|
0.0M
2006-12-29
|
+47,200,001.60%
2014-02-13
|
-100.00%
2014-02-14
|
+1,000,000.00%
2014-12
|
-100.00%
2014-04
|
4965 | 37.8% | 40.9% | |
| Alexanders(ALX) | 234.49 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
486.25
2015-01-23
|
125.88
2009-02-23
|
0.2M
2025-06-24
|
0.0M
2016-02-17
|
+24.92%
2009-05-04
|
-27.11%
2012-12-20
|
+55.11%
2008-12
|
-40.98%
2008-11
|
5205 | 49.0% | 50.2% | |
| POSCO(PKX) | 49.21 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
201.00
2007-10-02
|
26.27
2020-03-23
|
3.7M
2008-11-13
|
0.0M
2016-02-08
|
+31.08%
2008-10-28
|
-21.04%
2008-10-15
|
+63.21%
2023-07
|
-24.32%
2008-10
|
5206 | 50.2% | 49.1% | |
| Hellenic Exchanges Athens ADR(HEXEY) | 15.24 | 2025-09-30 | 2015-02-17 |
Daily K
Minute K
|
14.32
2015-02-27
|
6.52
2020-11-13
|
0.0M
2016-02-01
|
-
2025-05-19
|
+33.12%
2015-08-24
|
-26.10%
2020-04-29
|
+12.58%
2020-11
|
-34.55%
2015-06
|
96 | 42.7% | 52.1% | |
| Eaton Vance Senior Floating Closed(EFR) | 11.44 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
20.49
2005-02-03
|
6.69
2008-12-12
|
1.2M
2020-03-23
|
0.0M
2016-07-01
|
+14.02%
2008-10-03
|
-21.74%
2020-03-12
|
+14.45%
2009-07
|
-24.70%
2020-03
|
5207 | 48.8% | 46.7% | |
| Prologis(PLD) | 114.52 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
174.54
2022-04-21
|
8.73
2008-11-21
|
47.7M
2011-06-02
|
0.1M
2006-11-24
|
+26.34%
2008-11-11
|
-30.08%
2008-11-10
|
+78.10%
2008-12
|
-44.66%
2008-10
|
5207 | 52.3% | 46.8% | |
| Cherry Hill Mortgage(CHMI_pa) | 22.91 | 2025-09-30 | 2017-08-11 |
Daily K
Minute K
|
26.82
2021-02-09
|
6.98
2020-03-23
|
0.9M
2017-08-11
|
0.0M
2018-05-29
|
+85.38%
2020-03-19
|
-42.03%
2020-03-18
|
+67.35%
2020-04
|
-42.06%
2020-03
|
2017 | 51.0% | 45.4% | |
| Deutsche Boerse ADR(DBOEY) | 26.76 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
33.52
2025-05-05
|
6.95
2015-01-06
|
4.8M
2025-05-09
|
0.0M
2017-04-19
|
+13.33%
2020-03-23
|
-12.16%
2016-06-21
|
+18.83%
2020-04
|
-16.59%
2020-03
|
2689 | 51.7% | 45.7% | |
| CLARIVATE(CLVT) | 3.83 | 2025-09-30 | 2021-02-01 |
Daily K
Minute K
|
34.79
2021-06-07
|
3.04
2025-04-09
|
35.2M
2021-06-10
|
0.3M
2025-07-15
|
+17.27%
2025-04-29
|
-27.16%
2024-10-22
|
+30.21%
2023-01
|
-32.84%
2022-01
|
1159 | 46.8% | 50.2% | |
| Empire State Realty(ESRT) | 7.66 | 2025-09-30 | 2013-10-02 |
Daily K
Minute K
|
22.31
2016-09-02
|
5.19
2020-10-29
|
28.0M
2013-10-02
|
0.1M
2016-02-17
|
+37.52%
2020-11-03
|
-18.69%
2020-03-16
|
+59.33%
2020-11
|
-27.27%
2020-03
|
3003 | 48.8% | 48.6% | |
| SmartCentres REIT(SRU_u) | 19.19 | 2025-09-30 | 2021-02-26 |
Daily K
Minute K
|
27.86
2022-01-03
|
14.98
2023-10-30
|
0.4M
2024-12-12
|
-
2025-07-25
|
+16.16%
2024-09-06
|
-13.78%
2024-09-04
|
+12.82%
2022-07
|
-13.50%
2022-01
|
988 | 49.4% | 47.8% | |
| Academy Sports(ASO) | 50.04 | 2025-09-30 | 2020-10-02 |
Daily K
Minute K
|
75.73
2024-03-05
|
12.05
2020-10-02
|
23.3M
2022-03-15
|
0.3M
2020-11-12
|
+18.28%
2025-05-12
|
-17.70%
2025-04-03
|
+28.55%
2022-03
|
-19.92%
2022-02
|
1241 | 49.1% | 50.3% | |
| Performant(PHLT) | 7.73 | 2025-09-30 | 2024-12-18 |
Daily K
Minute K
|
7.74
2025-08-01
|
2.17
2025-05-08
|
16.8M
2025-08-01
|
0.0M
2024-12-24
|
+115.21%
2025-08-01
|
-9.75%
2025-03-10
|
+-5.33%
2024-12
|
-5.33%
2024-12
|
182 | 50.0% | 39.0% | |
| FutureFuel(FF) | 3.88 | 2025-09-30 | 2011-03-23 |
Daily K
Minute K
|
22.25
2014-03-19
|
3.58
2025-08-13
|
7.8M
2023-09-15
|
0.0M
2016-02-11
|
+26.74%
2021-05-10
|
-34.01%
2022-05-02
|
+53.95%
2015-10
|
-33.42%
2024-04
|
3640 | 48.7% | 48.1% | |
| Knowles Cor(KN) | 23.31 | 2025-09-30 | 2014-02-14 |
Daily K
Minute K
|
33.82
2014-08-26
|
9.70
2016-02-12
|
18.7M
2014-02-28
|
0.0M
2016-07-01
|
+18.73%
2023-11-03
|
-19.56%
2020-02-05
|
+21.15%
2023-11
|
-23.51%
2014-10
|
2910 | 49.5% | 49.2% | |
| Enel Chile ADR(ENIC) | 3.89 | 2025-09-30 | 2016-04-27 |
Daily K
Minute K
|
6.66
2016-04-27
|
0.98
2022-07-05
|
9.6M
2016-07-08
|
0.0M
2016-07-01
|
+16.33%
2020-03-16
|
-16.83%
2020-03-11
|
+28.03%
2019-12
|
-25.06%
2020-03
|
2358 | 46.4% | 46.1% | |
| Western Asset Mortgage Defined Opp(DMO) | 11.72 | 2025-09-30 | 2010-02-24 |
Daily K
Minute K
|
27.56
2013-01-31
|
10.00
2023-10-30
|
0.5M
2023-04-13
|
0.0M
2016-02-09
|
+15.34%
2020-03-19
|
-25.03%
2020-03-18
|
+9.28%
2020-04
|
-36.54%
2020-03
|
3913 | 50.3% | 45.8% | |
| Masco(MAS) | 70.39 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
86.70
2024-10-15
|
3.64
2009-03-09
|
26.8M
2013-02-12
|
0.2M
2016-07-01
|
+18.26%
2009-03-09
|
-15.04%
2009-03-04
|
+48.51%
2009-07
|
-43.17%
2008-10
|
5207 | 50.8% | 48.3% | |
| Bridgford(BRID) | 7.84 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
38.00
2019-07-05
|
2.53
2009-03-09
|
0.2M
2021-06-25
|
0.0M
2016-12-21
|
+66.01%
2009-01-22
|
-20.92%
2009-01-16
|
+47.87%
2019-01
|
-28.97%
2024-09
|
5068 | 39.9% | 41.0% | |
| National HealthCare(NHC) | 121.51 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
138.49
2024-07-31
|
51.56
2023-03-13
|
2.7M
2023-12-15
|
0.0M
2015-01-09
|
+11.23%
2023-11-24
|
-10.19%
2020-02-19
|
+24.43%
2024-07
|
-15.55%
2024-12
|
2858 | 47.2% | 45.8% | |
| Sotera Health(SHC) | 15.73 | 2025-09-30 | 2020-11-20 |
Daily K
Minute K
|
30.38
2021-03-15
|
5.78
2022-11-09
|
49.5M
2023-01-10
|
0.1M
2022-04-13
|
+99.65%
2023-01-09
|
-33.27%
2022-09-16
|
+106.96%
2023-01
|
-60.09%
2022-09
|
1206 | 47.2% | 51.1% | |
| LSI Industries(LYTS) | 23.61 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
25.50
2025-01-23
|
2.48
2019-03-28
|
3.9M
2021-06-25
|
0.0M
2016-07-01
|
+28.17%
2010-10-20
|
-30.32%
2020-03-16
|
+76.64%
2020-04
|
-43.33%
2020-03
|
5205 | 48.1% | 49.6% | |
| Chart Industries ADR(GTLS_pb) | 71.06 | 2025-09-30 | 2022-12-12 |
Daily K
Minute K
|
80.74
2025-01-17
|
43.00
2024-09-11
|
2.6M
2025-07-30
|
0.0M
2025-07-22
|
+13.31%
2025-07-29
|
-20.64%
2023-10-27
|
+37.17%
2024-11
|
-26.11%
2023-10
|
685 | 50.7% | 48.6% | |
| CNO Financial(CNO) | 39.55 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
43.20
2025-03-26
|
0.26
2009-03-10
|
40.6M
2009-10-14
|
0.1M
2025-07-15
|
+80.68%
2008-09-11
|
-57.85%
2009-03-02
|
+103.94%
2008-12
|
-60.89%
2008-09
|
5206 | 50.6% | 47.3% | |
| CVS Health Corp(CVS) | 75.39 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
113.65
2015-07-29
|
23.19
2008-11-21
|
185.1M
2009-11-05
|
0.2M
2016-07-01
|
+14.95%
2025-02-12
|
-49.81%
2005-06-06
|
+17.40%
2018-08
|
-47.22%
2005-06
|
5207 | 51.1% | 48.1% | |
| Abrdn Global Premier Properties Fund(AWP) | 3.97 | 2025-09-30 | 2007-04-26 |
Daily K
Minute K
|
20.55
2007-05-04
|
2.13
2009-03-06
|
3.3M
2024-07-19
|
0.0M
2016-02-17
|
+34.55%
2008-10-03
|
-23.08%
2020-03-10
|
+30.54%
2009-04
|
-32.68%
2008-10
|
4626 | 48.3% | 45.2% | |
| Impala Platinum Holdings Ltd PK(IMPUY) | 12.74 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
21.17
2021-04-21
|
1.10
2018-08-15
|
2.0M
2025-05-27
|
0.0M
2015-12-24
|
+28.67%
2020-03-24
|
-30.08%
2020-03-18
|
+52.42%
2018-09
|
-48.13%
2020-03
|
2689 | 48.3% | 49.9% | |
| Acco Brands(ACCO) | 3.99 | 2025-09-30 | 2005-08-17 |
Daily K
Minute K
|
28.58
2005-10-03
|
0.65
2008-11-26
|
8.6M
2012-04-30
|
0.0M
2014-07-25
|
+60.00%
2009-02-27
|
-25.93%
2009-02-13
|
+263.16%
2008-12
|
-69.23%
2008-11
|
5043 | 47.4% | 48.6% | |
| Cameco(CCJ) | 83.86 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
105.25
2005-01-03
|
5.30
2020-03-18
|
47.9M
2022-10-12
|
0.1M
2016-07-01
|
+22.50%
2008-11-24
|
-66.70%
2005-01-06
|
+35.08%
2020-12
|
-65.65%
2005-01
|
5207 | 49.1% | 49.7% | |
| A2Z Smart Tech(AZ) | 7.99 | 2025-09-30 | 2022-01-05 |
Daily K
Minute K
|
12.36
2025-07-14
|
0.34
2024-05-21
|
1.4M
2023-01-19
|
0.0M
2022-07-01
|
+153.95%
2024-10-03
|
-22.02%
2023-10-10
|
+597.74%
2024-10
|
-52.59%
2024-03
|
924 | 45.0% | 51.4% | |
| Cabot Corp(CBT) | 76.05 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
117.46
2024-11-07
|
7.97
2009-03-06
|
6.7M
2021-06-25
|
0.0M
2016-02-16
|
+16.38%
2024-08-02
|
-22.91%
2020-03-18
|
+42.19%
2009-07
|
-32.35%
2020-03
|
5206 | 50.8% | 48.5% | |
| Citizens Community(CZWI) | 16.07 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
21.25
2006-08-03
|
3.01
2009-11-27
|
1.1M
2025-06-27
|
0.0M
2016-11-29
|
+29.45%
2006-02-16
|
-51.25%
2006-04-26
|
+29.41%
2020-04
|
-44.35%
2020-03
|
5154 | 38.7% | 38.5% | |
| GCM Grosvenor(GCMG) | 12.07 | 2025-09-30 | 2020-11-18 |
Daily K
Minute K
|
15.36
2020-12-11
|
6.26
2022-06-16
|
5.6M
2021-06-25
|
0.0M
2020-11-27
|
+14.71%
2020-12-03
|
-7.88%
2021-01-04
|
+40.06%
2020-12
|
-14.33%
2022-04
|
1208 | 48.6% | 47.0% | |
| Five Star Bancorp(FSBC) | 32.20 | 2025-09-30 | 2016-07-14 |
Daily K
Minute K
|
35.13
2024-11-06
|
11.34
2020-04-24
|
2.2M
2021-05-05
|
0.0M
2017-01-18
|
+81.51%
2021-05-05
|
-12.19%
2023-03-13
|
+23.53%
2024-07
|
-22.60%
2023-03
|
1861 | 47.0% | 47.2% | |
| Priority Income Fund Inc Prf L(PRIF_pl) | 24.22 | 2025-09-30 | 2022-02-24 |
Daily K
Minute K
|
25.54
2022-03-17
|
20.21
2022-10-26
|
0.1M
2022-06-06
|
0.0M
2025-08-14
|
+7.66%
2023-03-08
|
-9.93%
2023-03-09
|
+4.01%
2022-11
|
-5.97%
2022-09
|
841 | 47.8% | 44.7% | |
| Adicet Bio(ACET) | 0.81 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
32.20
2015-10-29
|
0.13
2019-04-02
|
54.4M
2019-02-27
|
0.0M
2006-08-18
|
+11,349.81%
2020-09-16
|
-65.72%
2019-02-13
|
+71.81%
2021-12
|
-80.93%
2019-02
|
4832 | 47.2% | 50.1% | |
| Nuveen Build America Bond Closed(NBB) | 16.22 | 2025-09-30 | 2010-04-28 |
Daily K
Minute K
|
24.13
2021-01-29
|
13.67
2023-10-20
|
1.2M
2019-02-20
|
0.0M
2016-02-10
|
+8.28%
2020-03-23
|
-14.72%
2020-03-16
|
+11.94%
2020-04
|
-13.78%
2020-03
|
3865 | 49.8% | 45.8% | |
| Dover(DOV) | 166.83 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
222.31
2025-02-04
|
21.79
2009-03-06
|
9.0M
2014-11-04
|
0.1M
2016-02-17
|
+14.33%
2020-03-24
|
-17.98%
2018-05-09
|
+24.40%
2011-10
|
-21.84%
2020-03
|
5207 | 51.7% | 47.6% | |
| Sally Beauty(SBH) | 16.28 | 2025-09-30 | 2006-11-17 |
Daily K
Minute K
|
35.27
2015-03-30
|
2.66
2008-11-20
|
34.0M
2020-10-02
|
0.1M
2016-07-01
|
+28.35%
2008-11-20
|
-19.31%
2008-11-24
|
+62.11%
2008-12
|
-38.05%
2008-10
|
4731 | 49.5% | 49.2% | |