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 | ||||||
| BP ADR(BP) | 34.46 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
79.77
2007-11-06
|
14.74
2020-10-29
|
240.8M
2010-06-09
|
0.6M
2016-02-16
|
+21.61%
2020-03-23
|
-19.10%
2020-03-09
|
+30.89%
2010-07
|
-24.33%
2020-03
|
5206 | 50.6% | 48.1% | |
| Gladstone Investment(GAIN) | 13.82 | 2025-09-30 | 2005-06-23 |
Daily K
Minute K
|
17.15
2021-12-30
|
2.26
2009-03-06
|
4.5M
2014-06-27
|
0.0M
2016-02-10
|
+49.80%
2009-03-12
|
-27.38%
2008-11-25
|
+53.24%
2020-04
|
-35.55%
2020-03
|
5086 | 49.5% | 46.0% | |
| Tactile Systems(TCMD) | 13.84 | 2025-09-30 | 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% | |
| Toro(TTC) | 76.20 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
118.13
2021-04-26
|
20.24
2009-03-02
|
8.2M
2025-02-28
|
0.0M
2016-07-01
|
+14.40%
2024-06-06
|
-50.64%
2005-04-11
|
+24.92%
2009-04
|
-52.73%
2005-04
|
5205 | 52.5% | 47.0% | |
| Sands China ADR(SCHYY) | 27.76 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
63.05
2018-01-22
|
15.41
2025-04-09
|
1.1M
2021-07-28
|
0.0M
2017-09-15
|
+25.06%
2022-01-14
|
-25.12%
2021-09-13
|
+43.44%
2022-11
|
-36.82%
2021-09
|
2689 | 47.8% | 51.2% | |
| Goldman Sachs Group Inc Pc ADR(GS_pc) | 21.06 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
25.50
2021-03-15
|
15.33
2020-03-19
|
0.3M
2024-06-28
|
0.0M
2015-12-24
|
+7.51%
2020-03-24
|
-10.67%
2020-03-10
|
+12.19%
2020-04
|
-13.28%
2020-03
|
2690 | 48.5% | 47.4% | |
| Mobileye Global(MBLY) | 14.12 | 2025-09-30 | 2022-10-26 |
Daily K
Minute K
|
48.11
2023-02-15
|
10.48
2024-09-11
|
44.3M
2025-07-10
|
0.4M
2022-11-25
|
+16.91%
2025-04-09
|
-24.55%
2024-01-04
|
+18.98%
2023-05
|
-37.45%
2024-01
|
721 | 48.1% | 50.8% | |
| Pearson ADR(PSO) | 14.16 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
22.47
2015-03-24
|
5.08
2020-05-14
|
9.0M
2015-06-09
|
0.0M
2005-07-01
|
+17.72%
2022-03-09
|
-28.63%
2017-01-17
|
+26.99%
2020-11
|
-24.06%
2015-10
|
5206 | 50.2% | 47.2% | |
| SmartFinancial Inc(SMBK) | 35.73 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
37.72
2024-11-06
|
0.75
2011-11-22
|
0.8M
2017-06-23
|
0.0M
2017-01-12
|
+300.00%
2015-05-12
|
-47.58%
2006-06-27
|
+294.81%
2015-09
|
-48.84%
2006-12
|
5152 | 33.2% | 34.1% | |
| Inventrust Properties(IVT) | 28.62 | 2025-09-30 | 2021-10-12 |
Daily K
Minute K
|
32.93
2022-06-06
|
20.76
2023-05-25
|
9.0M
2022-06-24
|
0.1M
2022-11-25
|
+7.48%
2021-12-06
|
-9.54%
2021-10-12
|
+16.95%
2022-03
|
-17.74%
2022-09
|
983 | 50.8% | 48.0% | |
| PGIM High Yield Bond Fund(ISD) | 14.38 | 2025-09-30 | 2012-04-27 |
Daily K
Minute K
|
20.95
2013-03-28
|
8.99
2020-03-19
|
1.3M
2020-03-18
|
0.0M
2016-02-17
|
+9.85%
2020-03-17
|
-15.57%
2020-03-10
|
+11.08%
2020-04
|
-21.97%
2020-03
|
3364 | 49.2% | 45.2% | |
| Teck Resources B(TECK) | 43.89 | 2025-09-30 | 2016-12-05 |
Daily K
Minute K
|
55.13
2024-05-20
|
5.60
2020-03-18
|
41.7M
2025-09-09
|
0.7M
2024-12-24
|
+21.27%
2020-03-13
|
-23.41%
2020-03-09
|
+24.44%
2020-04
|
-28.21%
2020-03
|
2204 | 49.9% | 49.1% | |
| MSCI(MSCI) | 567.41 | 2025-09-30 | 2007-11-15 |
Daily K
Minute K
|
679.85
2021-11-16
|
11.06
2008-11-20
|
22.4M
2018-04-03
|
0.0M
2016-07-01
|
+18.04%
2020-03-24
|
-26.83%
2012-10-01
|
+37.29%
2007-12
|
-24.79%
2012-10
|
4483 | 53.4% | 46.1% | |
| BAE Systems(BAES) | 27.69 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
28.39
2025-06-03
|
5.00
2020-03-23
|
5.3M
2021-10-22
|
0.0M
2015-12-30
|
+15.60%
2025-03-03
|
-12.00%
2016-06-17
|
+25.94%
2020-11
|
-19.18%
2020-03
|
2501 | 50.5% | 45.8% | |
| Spire(SR) | 81.52 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
88.00
2019-09-19
|
0.45
2013-03-15
|
11.3M
2019-02-14
|
0.0M
2013-06-19
|
+3,234.07%
2015-02-26
|
-28.92%
2013-09-30
|
+350.00%
2013-05
|
-51.69%
2015-01
|
4914 | 48.2% | 48.8% | |
| Affiliated Managers Group(MGR) | 22.26 | 2025-09-30 | 2019-03-29 |
Daily K
Minute K
|
28.52
2021-07-15
|
14.68
2020-03-18
|
0.7M
2019-04-11
|
0.0M
2021-07-27
|
+22.41%
2020-03-23
|
-22.36%
2020-03-17
|
+20.19%
2023-01
|
-12.08%
2020-03
|
1623 | 48.5% | 48.2% | |
| Dime Community(DCOM) | 29.83 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
38.35
2021-11-08
|
6.46
2009-03-10
|
2.1M
2021-01-29
|
0.0M
2016-02-17
|
+59.81%
2021-02-01
|
-19.64%
2023-03-10
|
+31.01%
2009-07
|
-25.92%
2023-03
|
5205 | 48.5% | 48.7% | |
| SurModics(SRDX) | 29.89 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
82.35
2018-09-04
|
8.29
2010-11-16
|
3.7M
2006-11-17
|
0.0M
2016-02-09
|
+29.74%
2024-04-29
|
-31.05%
2010-11-01
|
+71.75%
2023-06
|
-24.18%
2019-03
|
5204 | 48.7% | 49.7% | |
| Global Blue Group Holding(GB) | 7.49 | 2025-08-15 | 2005-01-03 |
Daily K
Minute K
|
63.19
2015-09-17
|
3.49
2022-12-19
|
14.8M
2025-02-20
|
0.0M
2022-08-04
|
+18.71%
2022-12-05
|
-68.41%
2020-08-31
|
+53.33%
2020-11
|
-25.64%
2016-01
|
4140 | 49.7% | 47.8% | |
| Virtus Convertible(NCV) | 15.00 | 2025-09-30 | 2014-02-27 |
Daily K
Minute K
|
15.29
2025-09-11
|
2.11
2020-03-19
|
4.5M
2019-04-02
|
0.0M
2014-03-19
|
+299.72%
2025-02-10
|
-30.71%
2020-03-13
|
+18.21%
2020-04
|
-30.61%
2020-03
|
2898 | 49.0% | 43.1% | |
| Columbia Financial(CLBK) | 15.01 | 2025-09-30 | 2018-04-20 |
Daily K
Minute K
|
22.86
2022-07-27
|
10.27
2020-09-01
|
6.8M
2018-04-20
|
0.0M
2023-11-24
|
+9.59%
2024-11-04
|
-13.85%
2022-10-21
|
+22.10%
2024-07
|
-12.70%
2020-07
|
1859 | 49.8% | 47.7% | |
| Empire State Realty OP LP(OGCP) | 7.51 | 2025-09-30 | 2013-10-08 |
Daily K
Minute K
|
36.40
2013-10-10
|
4.70
2023-05-19
|
0.1M
2019-05-17
|
-
2025-09-05
|
+39.93%
2020-09-28
|
-48.57%
2013-10-10
|
+65.27%
2020-11
|
-43.48%
2013-10
|
2284 | 42.7% | 40.3% | |
| CVR Partners LP(UAN) | 90.12 | 2025-09-30 | 2011-04-08 |
Daily K
Minute K
|
179.74
2022-04-20
|
0.57
2020-11-03
|
13.3M
2011-04-08
|
0.0M
2025-07-15
|
+937.00%
2020-11-18
|
-32.77%
2020-03-12
|
+1,249.90%
2020-11
|
-47.98%
2020-03
|
3627 | 46.8% | 51.3% | |
| KB Financial(KB) | 82.91 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
98.60
2006-05-08
|
14.70
2008-11-20
|
2.2M
2009-03-17
|
0.0M
2016-07-01
|
+25.00%
2008-10-13
|
-19.10%
2008-11-20
|
+46.61%
2008-12
|
-46.74%
2008-10
|
5206 | 50.2% | 49.1% | |
| Cross Timbers Royalty Trust(CRT) | 7.54 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
64.25
2008-07-16
|
4.01
2020-03-19
|
0.5M
2009-03-12
|
0.0M
2016-02-12
|
+21.38%
2020-03-23
|
-23.13%
2020-03-06
|
+32.59%
2022-05
|
-46.11%
2009-02
|
5205 | 48.8% | 49.5% | |
| Stryker(SYK) | 369.67 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
406.19
2025-01-28
|
30.82
2009-03-20
|
11.4M
2005-10-19
|
0.0M
2016-07-01
|
+14.50%
2008-10-10
|
-13.11%
2020-04-01
|
+28.87%
2020-04
|
-28.02%
2008-11
|
5206 | 52.1% | 47.3% | |
| Solo Brands(SBDS) | 15.12 | 2025-09-30 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Texas Roadhouse(TXRH) | 166.22 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
206.04
2024-11-29
|
4.09
2008-11-21
|
9.6M
2023-06-23
|
0.0M
2016-07-01
|
+20.70%
2020-04-03
|
-46.20%
2005-09-21
|
+50.78%
2008-12
|
-53.13%
2005-09
|
5204 | 49.9% | 48.9% | |
| GATX(GATX) | 174.80 | 2025-09-30 | 2016-07-01 |
Daily K
Minute K
|
171.69
2025-09-11
|
40.66
2016-09-15
|
1.5M
2016-07-21
|
0.0M
2016-07-01
|
+16.92%
2020-03-13
|
-12.59%
2020-03-16
|
+27.46%
2016-11
|
-15.60%
2018-12
|
2312 | 52.8% | 46.8% | |
| WNS Holdings(WNS) | 76.27 | 2025-09-30 | 2006-07-26 |
Daily K
Minute K
|
94.96
2023-04-03
|
3.10
2009-03-16
|
22.6M
2025-07-07
|
0.0M
2011-07-01
|
+26.74%
2007-09-28
|
-19.33%
2020-03-23
|
+50.64%
2009-04
|
-40.00%
2008-12
|
4812 | 49.0% | 48.8% | |
| SLR Investment(SLRC) | 15.29 | 2025-09-30 | 2010-02-09 |
Daily K
Minute K
|
25.95
2013-02-19
|
7.42
2020-03-19
|
7.1M
2014-06-27
|
0.0M
2016-07-01
|
+43.71%
2020-03-17
|
-38.11%
2020-03-16
|
+36.54%
2020-04
|
-39.91%
2020-03
|
3920 | 50.9% | 46.1% | |
| ASM ADR(ASMIY) | 601.00 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
813.23
2024-07-11
|
28.45
2015-09-24
|
0.2M
2022-04-21
|
0.0M
2022-03-24
|
+17.36%
2020-03-20
|
-16.51%
2020-03-12
|
+35.95%
2022-07
|
-22.35%
2022-01
|
2009 | 54.0% | 45.5% | |
| Virco(VIRC) | 7.75 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
18.50
2024-08-23
|
1.31
2011-12-16
|
2.1M
2024-06-28
|
0.0M
2016-07-01
|
+77.42%
2012-07-25
|
-24.94%
2007-11-19
|
+73.22%
2023-12
|
-44.74%
2020-03
|
5185 | 43.2% | 44.9% | |
| Xponential Fitness(XPOF) | 7.79 | 2025-09-30 | 2021-07-23 |
Daily K
Minute K
|
33.58
2023-05-01
|
6.64
2025-04-09
|
12.5M
2023-06-27
|
0.0M
2021-08-12
|
+39.38%
2024-02-28
|
-38.45%
2025-03-14
|
+69.38%
2024-06
|
-34.51%
2023-06
|
1039 | 49.9% | 48.8% | |
| Carlsberg AS(CABGY) | 23.37 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
38.75
2021-06-16
|
14.72
2015-01-30
|
5.5M
2016-02-03
|
0.0M
2015-07-30
|
+11.01%
2019-08-01
|
-9.57%
2024-06-21
|
+16.95%
2020-11
|
-15.15%
2020-03
|
2689 | 50.8% | 47.4% | |
| BRT(BRT) | 15.66 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
32.35
2006-09-21
|
2.30
2008-11-24
|
2.1M
2006-12-06
|
0.0M
2011-04-15
|
+40.54%
2009-01-02
|
-26.23%
2020-03-17
|
+38.32%
2017-09
|
-49.04%
2008-11
|
5188 | 47.6% | 46.7% | |
| Contextlogic(LOGC) | 7.99 | 2025-09-30 | 2018-10-19 |
Daily K
Minute K
|
20.07
2019-05-28
|
0.26
2022-09-28
|
63.6M
2022-05-09
|
0.0M
2019-03-28
|
+637.61%
2022-09-28
|
-54.83%
2022-02-01
|
+52.35%
2020-09
|
-56.00%
2022-02
|
1361 | 48.3% | 48.6% | |
| Cedar Realty Pref C(CDR_pc) | 16.12 | 2025-09-30 | 2017-08-18 |
Daily K
Minute K
|
26.30
2021-10-13
|
6.00
2020-03-23
|
0.7M
2018-07-20
|
0.0M
2018-02-21
|
+45.30%
2020-03-20
|
-56.89%
2022-02-28
|
+84.02%
2020-04
|
-59.93%
2020-03
|
2021 | 50.1% | 46.1% | |
| Pioneer Muni Highome Advantag Trust(MAV) | 8.08 | 2025-08-22 | 2005-01-03 |
Daily K
Minute K
|
16.34
2012-11-09
|
6.37
2023-10-27
|
1.7M
2009-03-09
|
0.0M
2016-02-17
|
+10.83%
2008-09-29
|
-13.22%
2020-03-06
|
+27.59%
2009-01
|
-22.95%
2008-09
|
5193 | 49.6% | 43.9% | |
| Texas Community Bancshares(TCBS) | 16.17 | 2025-09-30 | 2021-07-15 |
Daily K
Minute K
|
20.07
2021-07-16
|
9.38
2023-05-02
|
0.4M
2021-07-16
|
-
2025-07-25
|
+14.29%
2023-03-29
|
-16.27%
2023-02-22
|
+17.04%
2023-12
|
-24.73%
2023-04
|
1041 | 40.8% | 38.6% | |
| P&G(PG) | 153.65 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
180.43
2024-11-27
|
39.37
2010-05-06
|
123.7M
2016-09-30
|
0.4M
2016-02-17
|
+12.01%
2020-03-13
|
-8.74%
2020-03-12
|
+11.74%
2021-12
|
-13.22%
2009-01
|
5206 | 51.5% | 47.6% | |
| Bank of Marin(BMRC) | 24.28 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
90.85
2018-06-22
|
12.89
2023-05-04
|
0.9M
2024-06-28
|
0.0M
2005-02-08
|
+17.15%
2020-03-25
|
-47.99%
2018-11-16
|
+25.89%
2016-11
|
-48.60%
2018-11
|
5205 | 47.7% | 48.4% | |
| CubeSmart(CUBE) | 40.66 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
57.34
2021-12-31
|
1.34
2009-03-06
|
36.5M
2022-12-16
|
0.0M
2005-04-28
|
+22.93%
2008-12-26
|
-21.09%
2008-11-25
|
+59.53%
2009-04
|
-42.79%
2008-10
|
5206 | 50.8% | 47.1% | |
| Ffb Bancorp(FFBB) | 81.50 | 2025-09-30 | 2015-01-06 |
Daily K
Minute K
|
101.00
2024-07-19
|
9.70
2016-07-12
|
0.1M
2024-10-07
|
-
2025-07-25
|
+16.74%
2020-06-02
|
-17.05%
2025-01-22
|
+28.21%
2017-01
|
-19.30%
2020-03
|
1670 | 39.8% | 34.9% | |
| Regulus Therapeutics(RGLS) | 8.16 | 2025-06-24 | 2012-10-09 |
Daily K
Minute K
|
25.60
2014-11-10
|
0.16
2022-05-09
|
167.9M
2024-03-12
|
0.0M
2012-11-13
|
+1,009.52%
2018-10-02
|
-52.13%
2018-07-03
|
+785.00%
2018-10
|
-60.22%
2018-07
|
3192 | 46.7% | 49.4% | |
| Japan Tobacco ADR(JAPAY) | 16.35 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
22.14
2016-04-19
|
7.85
2022-10-21
|
3.3M
2015-02-17
|
0.0M
2019-07-03
|
+7.00%
2015-11-02
|
-6.46%
2018-02-07
|
+17.76%
2015-10
|
-14.27%
2018-02
|
2689 | 48.5% | 47.6% | |
| Beazer Homes USA(BZH) | 24.55 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
176.50
2005-03-07
|
0.24
2009-03-09
|
9.5M
2012-07-11
|
0.0M
2025-07-15
|
+378.75%
2012-10-03
|
-66.64%
2005-03-22
|
+367.14%
2012-10
|
-71.15%
2005-03
|
5206 | 48.5% | 50.1% | |
| Hormel Foods(HRL) | 24.74 | 2025-09-30 | 2014-12-23 |
Daily K
Minute K
|
83.06
2016-02-09
|
23.71
2025-08-28
|
17.4M
2025-08-28
|
0.0M
2025-07-15
|
+14.56%
2024-02-29
|
-49.68%
2016-02-10
|
+16.79%
2017-11
|
-48.17%
2016-02
|
2695 | 51.4% | 47.2% | |
| Sprott Focus Trust(FUND) | 8.31 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
12.78
2007-08-02
|
2.00
2020-03-12
|
0.6M
2019-04-02
|
0.0M
2016-07-01
|
+19.94%
2008-11-14
|
-20.27%
2007-11-20
|
+21.43%
2009-03
|
-32.61%
2008-10
|
5204 | 50.4% | 44.1% | |
| BMW ADR(BMWKY) | 33.39 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
43.48
2015-03-16
|
13.26
2020-03-19
|
5.8M
2016-07-12
|
0.0M
2024-09-30
|
+14.06%
2020-03-23
|
-15.69%
2020-03-16
|
+25.34%
2020-11
|
-21.74%
2020-03
|
2688 | 49.9% | 48.8% | |