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 | ||||||
| Avanos Medical(AVNS) | 11.56 | 2025-09-30 | 2018-07-02 |
Daily K
Minute K
|
72.96
2018-09-05
|
9.30
2025-08-05
|
9.7M
2021-05-14
|
0.1M
2023-11-24
|
+15.75%
2020-03-17
|
-21.67%
2019-10-30
|
+32.24%
2020-04
|
-22.60%
2019-11
|
1809 | 49.0% | 49.9% | |
| Franklin Resources(BEN) | 23.13 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
169.62
2013-05-20
|
14.91
2020-04-16
|
24.1M
2024-08-21
|
0.1M
2008-09-19
|
+16.11%
2008-10-28
|
-66.20%
2013-07-24
|
+24.90%
2009-03
|
-64.72%
2013-07
|
5206 | 51.3% | 48.1% | |
| LivaNova PLC(LIVN) | 52.38 | 2025-09-30 | 2015-10-19 |
Daily K
Minute K
|
131.54
2018-09-12
|
32.48
2025-04-09
|
7.0M
2017-06-23
|
0.0M
2016-02-12
|
+23.72%
2025-05-07
|
-27.88%
2019-04-05
|
+33.23%
2020-04
|
-35.49%
2020-03
|
2486 | 50.5% | 48.8% | |
| Templeton Dragon Closed Fund(TDF) | 11.65 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
36.60
2007-10-31
|
7.15
2024-01-22
|
1.9M
2012-11-13
|
0.0M
2016-02-08
|
+23.17%
2008-10-09
|
-14.89%
2014-11-28
|
+25.90%
2022-11
|
-20.12%
2008-09
|
5205 | 51.3% | 46.3% | |
| Alimentation Couche Tard(ATD) | 53.09 | 2025-09-30 | 2015-01-06 |
Daily K
Minute K
|
64.34
2024-02-26
|
19.06
2015-02-10
|
0.9M
2023-09-29
|
0.0M
2019-10-22
|
+14.72%
2020-04-07
|
-15.06%
2020-03-12
|
+28.10%
2020-04
|
-24.82%
2020-03
|
1351 | 50.5% | 48.0% | |
| Voya Global Equity Divid Premium Op(IGD) | 5.93 | 2025-09-30 | 2005-03-29 |
Daily K
Minute K
|
23.94
2006-12-27
|
3.79
2020-03-23
|
2.6M
2024-07-19
|
0.0M
2016-02-05
|
+34.21%
2008-10-10
|
-12.08%
2008-11-19
|
+27.70%
2009-03
|
-19.01%
2020-03
|
5149 | 49.0% | 43.7% | |
| ProAssurance(PRA) | 23.99 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
93.75
2012-12-07
|
10.76
2024-07-10
|
17.3M
2025-03-20
|
0.0M
2016-02-16
|
+48.13%
2025-03-20
|
-50.08%
2012-12-28
|
+31.51%
2021-02
|
-52.97%
2012-12
|
5206 | 49.7% | 48.6% | |
| Kerry Group ADR(KRYAY) | 89.97 | 2025-09-30 | 2015-01-05 |
Daily K
Minute K
|
153.37
2021-07-29
|
66.21
2016-11-16
|
0.3M
2024-11-29
|
0.0M
2015-01-15
|
+9.38%
2020-03-19
|
-9.03%
2025-07-30
|
+17.00%
2020-11
|
-14.10%
2020-03
|
2324 | 48.9% | 49.9% | |
| Rivernorth Opportunities(RIV) | 12.00 | 2025-09-30 | 2015-12-28 |
Daily K
Minute K
|
21.63
2018-05-14
|
8.65
2020-03-19
|
0.8M
2025-08-26
|
0.0M
2016-07-01
|
+13.28%
2020-03-17
|
-15.51%
2020-03-16
|
+13.65%
2020-04
|
-21.59%
2020-03
|
2436 | 51.4% | 45.4% | |
| Flaherty & Crumrine Preferredome(PFD) | 12.02 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
20.88
2020-12-24
|
2.04
2008-10-10
|
0.4M
2010-05-06
|
0.0M
2016-02-05
|
+74.47%
2008-09-26
|
-25.66%
2020-03-17
|
+24.23%
2020-04
|
-41.04%
2008-09
|
5206 | 50.2% | 45.8% | |
| CoStar(CSGP) | 84.36 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
952.76
2021-02-04
|
24.11
2009-03-09
|
54.0M
2022-09-16
|
0.0M
2016-02-12
|
+17.21%
2013-07-23
|
-90.38%
2021-06-25
|
+25.01%
2011-10
|
-90.31%
2021-06
|
5205 | 51.0% | 48.4% | |
| SRH Total Return(STEW) | 18.16 | 2025-09-30 | 2022-04-04 |
Daily K
Minute K
|
18.67
2025-09-05
|
10.65
2022-10-13
|
0.8M
2025-03-26
|
0.0M
2022-08-29
|
+7.09%
2025-04-09
|
-5.45%
2025-04-04
|
+10.57%
2022-10
|
-10.75%
2022-09
|
864 | 51.6% | 45.5% | |
| Swiss Helvetia Closed Fund(SWZ) | 6.08 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
21.00
2007-05-02
|
5.54
2020-03-12
|
0.7M
2018-11-21
|
0.0M
2016-02-09
|
+17.03%
2008-10-03
|
-35.70%
2018-09-07
|
+18.04%
2008-12
|
-35.68%
2018-09
|
5200 | 51.1% | 44.8% | |
| Aspen Insurance Holdings(AHL) | 36.71 | 2025-09-30 | 2025-05-08 |
Daily K
Minute K
|
36.84
2025-09-04
|
27.05
2025-08-19
|
10.3M
2025-08-27
|
0.0M
2025-07-15
|
+16.67%
2025-08-20
|
-8.68%
2025-08-08
|
-
-
|
-
-
|
87 | 48.3% | 47.1% | |
| NL Industries(NL) | 6.15 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
24.72
2005-03-29
|
1.92
2016-01-26
|
2.9M
2005-09-26
|
0.0M
2016-02-09
|
+45.68%
2016-08-22
|
-26.45%
2008-10-07
|
+101.37%
2016-08
|
-39.25%
2018-02
|
5202 | 47.2% | 49.8% | |
| Naturgy Energy ADR(GASNY) | 6.15 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
6.70
2022-02-10
|
3.05
2020-03-16
|
2.4M
2021-10-01
|
0.0M
2024-08-30
|
+24.05%
2020-03-20
|
-16.10%
2020-03-10
|
+22.22%
2020-11
|
-26.85%
2020-03
|
2636 | 48.0% | 45.8% | |
| Dine Brands Global(DIN) | 24.72 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
114.23
2015-02-24
|
5.24
2009-02-23
|
3.7M
2024-09-20
|
0.0M
2016-02-12
|
+101.99%
2008-10-28
|
-44.21%
2020-03-18
|
+150.70%
2009-04
|
-66.19%
2020-03
|
5206 | 49.2% | 50.2% | |
| FB Financial(FBK) | 55.74 | 2025-09-30 | 2016-09-16 |
Daily K
Minute K
|
58.88
2024-11-13
|
14.38
2020-03-18
|
4.8M
2020-08-14
|
0.0M
2016-11-25
|
+21.07%
2020-03-18
|
-22.08%
2020-03-17
|
+25.00%
2017-02
|
-40.71%
2020-03
|
2259 | 50.0% | 49.2% | |
| United Bankshares(UBSI) | 37.21 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
49.35
2016-12-12
|
13.15
2009-03-06
|
14.1M
2017-04-11
|
0.0M
2008-09-19
|
+24.56%
2008-10-08
|
-17.65%
2008-10-07
|
+41.05%
2009-04
|
-35.53%
2009-01
|
5204 | 49.2% | 49.5% | |
| 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% | |
| Douglas Dynamics(PLOW) | 31.26 | 2025-09-30 | 2010-05-05 |
Daily K
Minute K
|
56.89
2020-02-25
|
10.20
2010-07-20
|
3.4M
2011-05-17
|
0.0M
2016-02-08
|
+16.59%
2016-08-01
|
-19.00%
2020-03-18
|
+29.87%
2024-07
|
-20.56%
2020-03
|
3863 | 49.2% | 48.7% | |
| Power Assets Holdings(HGKGY) | 6.26 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
10.24
2017-08-08
|
4.51
2023-10-04
|
0.7M
2016-04-05
|
0.0M
2017-07-11
|
+8.40%
2015-08-21
|
-10.18%
2017-07-31
|
+17.63%
2024-07
|
-15.75%
2020-03
|
2629 | 47.6% | 47.1% | |
| Mitsubishi Motors Corp.(7211) | 2.82 | 2025-09-30 | 2015-01-07 |
Daily K
Minute K
|
9.44
2015-05-14
|
1.79
2020-12-08
|
1.1M
2016-05-11
|
-
2025-07-24
|
+42.00%
2024-11-11
|
-23.19%
2025-06-06
|
+42.00%
2024-12
|
-41.23%
2016-04
|
1226 | 45.1% | 49.7% | |
| BorgWarner(BWA) | 43.96 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
109.54
2013-12-11
|
14.62
2009-03-06
|
55.7M
2025-03-21
|
0.1M
2025-07-15
|
+22.83%
2008-10-28
|
-50.60%
2007-12-17
|
+38.19%
2009-04
|
-50.17%
2007-12
|
5206 | 50.6% | 48.8% | |
| Pearl Diver Credit Prf A(PDPA) | 25.24 | 2025-09-30 | 2024-12-20 |
Daily K
Minute K
|
26.15
2025-09-02
|
24.30
2025-04-10
|
0.0M
2024-12-23
|
0.0M
2025-03-13
|
+1.44%
2025-04-17
|
-1.52%
2025-06-16
|
+0.73%
2024-12
|
0.73%
2024-12
|
172 | 45.3% | 38.4% | |
| Rhythm Pharma(RYTM) | 100.99 | 2025-09-30 | 2017-10-05 |
Daily K
Minute K
|
106.52
2025-09-02
|
3.04
2022-05-20
|
30.0M
2022-07-13
|
0.0M
2018-02-26
|
+42.22%
2022-07-07
|
-24.44%
2022-09-12
|
+193.02%
2022-07
|
-46.86%
2022-04
|
1993 | 50.0% | 48.7% | |
| Liberty All Star Equity Closed Fund(USA) | 6.34 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
9.46
2021-10-12
|
3.67
2020-03-19
|
5.1M
2020-02-28
|
0.1M
2015-11-27
|
+11.89%
2020-03-18
|
-20.94%
2020-03-17
|
+20.58%
2020-04
|
-22.81%
2020-03
|
2689 | 50.3% | 42.0% | |
| Fox Corp B(FOX) | 57.29 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
56.82
2025-09-08
|
5.61
2009-03-09
|
67.2M
2015-09-18
|
0.2M
2016-07-01
|
+20.33%
2008-10-10
|
-22.49%
2019-03-15
|
+29.11%
2008-12
|
-28.81%
2009-01
|
5205 | 49.6% | 49.1% | |
| Western Asset Income Fund(PAI) | 12.82 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
17.79
2019-09-30
|
8.39
2008-10-15
|
0.4M
2024-02-28
|
0.0M
2016-02-11
|
+11.66%
2008-09-09
|
-14.27%
2008-09-05
|
+14.27%
2008-12
|
-18.53%
2008-09
|
5205 | 48.5% | 46.1% | |
| MFS Charter Income Trust(MCR) | 6.42 | 2025-09-30 | 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% | |
| Seapeak LLC Prf B(SEAL_pb) | 25.74 | 2025-09-30 | 2018-05-16 |
Daily K
Minute K
|
27.89
2021-07-06
|
11.76
2020-03-18
|
0.4M
2021-10-04
|
0.0M
2025-06-17
|
+16.36%
2020-03-17
|
-18.91%
2020-03-05
|
+36.47%
2020-04
|
-25.77%
2020-03
|
1840 | 51.1% | 44.8% | |
| Global Partners LP Prf B(GLP_pb) | 25.76 | 2025-09-30 | 2021-03-18 |
Daily K
Minute K
|
27.97
2021-06-28
|
24.00
2022-10-14
|
0.7M
2021-03-18
|
0.0M
2021-06-16
|
+2.19%
2021-07-08
|
-4.00%
2022-06-07
|
+5.54%
2021-04
|
-4.47%
2022-06
|
1126 | 49.7% | 44.9% | |
| Granite Construction(GVA) | 109.65 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
112.16
2025-08-22
|
8.90
2020-03-18
|
8.6M
2019-12-20
|
0.0M
2016-07-01
|
+27.12%
2020-03-19
|
-28.86%
2019-10-25
|
+26.55%
2011-10
|
-25.20%
2019-07
|
5206 | 50.5% | 48.7% | |
| Pool(POOL) | 310.07 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
582.27
2021-11-19
|
11.18
2009-03-06
|
10.6M
2007-09-21
|
0.0M
2016-02-11
|
+26.96%
2009-07-23
|
-16.79%
2020-03-16
|
+42.10%
2009-07
|
-25.57%
2008-10
|
5205 | 51.4% | 48.0% | |
| Rambus(RMBS) | 104.15 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
89.98
2025-09-11
|
3.78
2012-07-26
|
41.4M
2006-01-11
|
0.0M
2016-07-01
|
+40.00%
2009-02-24
|
-60.59%
2011-11-15
|
+60.66%
2006-01
|
-53.52%
2011-11
|
5205 | 49.6% | 49.0% | |
| VICI Properties(VICI) | 32.60 | 2025-09-30 | 2018-02-01 |
Daily K
Minute K
|
35.69
2022-08-15
|
9.85
2020-03-18
|
198.9M
2022-06-07
|
0.7M
2018-07-30
|
+17.70%
2020-03-25
|
-28.64%
2020-03-16
|
+18.48%
2020-05
|
-32.52%
2020-03
|
1912 | 52.1% | 46.1% | |
| Dynex Capital(DX_pc) | 26.19 | 2025-09-30 | 2020-02-14 |
Daily K
Minute K
|
26.40
2021-06-23
|
11.52
2020-03-18
|
1.1M
2020-02-14
|
0.0M
2020-07-21
|
+43.03%
2020-03-16
|
-32.89%
2020-03-13
|
+53.13%
2020-04
|
-29.13%
2020-03
|
1399 | 51.0% | 44.8% | |
| Alphabet C(GOOG) | 243.50 | 2025-09-30 | 2014-03-27 |
Daily K
Minute K
|
3,042.00
2022-02-02
|
83.45
2022-11-03
|
97.8M
2023-02-09
|
0.0M
2014-04-01
|
+16.05%
2015-07-17
|
-95.13%
2022-07-18
|
+21.98%
2020-04
|
-94.65%
2022-07
|
2863 | 53.7% | 46.3% | |
| PIMCO Dynamic Income(PDI) | 19.80 | 2025-09-30 | 2012-05-25 |
Daily K
Minute K
|
34.11
2014-06-30
|
15.45
2023-10-25
|
16.5M
2025-04-04
|
0.0M
2016-02-10
|
+10.16%
2020-03-25
|
-15.56%
2020-03-18
|
+16.62%
2020-04
|
-29.87%
2020-03
|
3344 | 55.6% | 41.1% | |
| Allete(ALE) | 66.38 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
88.60
2019-09-26
|
23.35
2009-03-12
|
8.4M
2018-03-06
|
0.0M
2016-07-01
|
+21.51%
2020-03-17
|
-14.97%
2020-03-16
|
+17.90%
2022-11
|
-21.24%
2008-10
|
5206 | 51.2% | 47.6% | |
| Forestar(FOR) | 26.59 | 2025-09-30 | 2007-12-13 |
Daily K
Minute K
|
40.92
2024-03-28
|
2.93
2008-11-20
|
12.9M
2017-06-05
|
0.0M
2007-12-24
|
+38.46%
2008-11-20
|
-30.89%
2008-11-26
|
+197.50%
2008-12
|
-48.04%
2008-11
|
4462 | 48.3% | 48.6% | |
| Societe Generale ADR(SCGLY) | 13.31 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
13.89
2025-08-15
|
2.47
2020-05-14
|
9.5M
2017-02-15
|
0.0M
2017-07-03
|
+18.66%
2020-03-13
|
-23.83%
2020-03-16
|
+40.39%
2020-11
|
-42.57%
2020-03
|
2689 | 50.7% | 46.4% | |
| Impinj(PI) | 180.75 | 2025-09-30 | 2016-07-21 |
Daily K
Minute K
|
239.88
2024-10-14
|
9.95
2018-02-16
|
11.7M
2018-02-02
|
0.0M
2016-08-05
|
+34.88%
2019-04-29
|
-46.81%
2018-02-01
|
+67.83%
2019-04
|
-44.27%
2018-02
|
2297 | 52.5% | 47.0% | |
| Civista Bancshares(CIVB) | 20.31 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
25.94
2021-11-23
|
3.21
2011-10-07
|
1.2M
2017-06-23
|
0.0M
2005-02-07
|
+21.00%
2011-01-12
|
-19.12%
2009-01-14
|
+35.28%
2010-04
|
-27.87%
2020-03
|
5196 | 45.2% | 45.3% | |
| Conduit Pharmaceuticals(CDT) | 0.68 | 2025-09-30 | 2023-09-25 |
Daily K
Minute K
|
12.89
2023-09-25
|
0.04
2025-01-24
|
1,165.8M
2025-01-10
|
0.0M
2023-10-02
|
+7,200.89%
2025-01-27
|
-36.80%
2023-09-25
|
+205.88%
2023-11
|
-76.74%
2024-07
|
493 | 38.9% | 59.0% | |
| Nayax(NYAX) | 47.61 | 2025-09-30 | 2022-09-21 |
Daily K
Minute K
|
52.46
2025-07-01
|
16.38
2023-05-02
|
0.4M
2022-09-22
|
0.0M
2023-02-17
|
+15.50%
2023-01-11
|
-12.39%
2023-01-24
|
+19.75%
2024-01
|
-22.35%
2022-11
|
741 | 40.8% | 40.6% | |
| 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% | |
| DXC Technology(DXC) | 13.63 | 2025-09-30 | 2017-04-03 |
Daily K
Minute K
|
107.85
2018-03-20
|
7.90
2020-03-18
|
52.5M
2023-10-02
|
0.3M
2024-12-24
|
+38.28%
2020-03-23
|
-30.47%
2019-08-08
|
+51.59%
2020-04
|
-45.01%
2020-03
|
2124 | 50.8% | 48.3% | |
| WESCO(WCC) | 211.50 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
228.35
2025-08-26
|
11.00
2008-11-21
|
7.8M
2023-06-16
|
0.0M
2016-02-12
|
+18.66%
2020-11-04
|
-31.13%
2024-02-13
|
+51.01%
2011-10
|
-45.03%
2020-03
|
5205 | 51.1% | 48.1% | |
| Commonwealth Bank of Australia PK(CMWAY) | 110.00 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
127.74
2025-06-24
|
31.00
2020-03-23
|
2.2M
2025-05-19
|
0.0M
2015-11-27
|
+13.36%
2020-03-17
|
-14.23%
2020-03-16
|
+19.87%
2020-11
|
-27.41%
2020-03
|
2689 | 52.1% | 47.1% | |