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 | ||||||
| RENN Fund(RCG) | 2.60 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
13.90
2005-02-08
|
0.61
2016-01-21
|
0.9M
2018-01-19
|
0.0M
2019-12-17
|
+30.83%
2008-08-28
|
-32.38%
2008-08-26
|
+33.51%
2021-02
|
-35.00%
2020-03
|
5107 | 41.7% | 42.9% | |
| Athene Holding ADR(ATH_pe) | 26.08 | 2025-10-01 | 2022-12-06 |
Daily K
Minute K
|
27.50
2024-11-11
|
22.97
2023-03-13
|
5.1M
2022-12-06
|
0.0M
2024-04-19
|
+6.02%
2023-03-09
|
-9.21%
2023-03-08
|
+3.13%
2023-01
|
-9.03%
2023-03
|
693 | 51.4% | 44.3% | |
| Lazard Global TR Income Closed(LGI) | 17.44 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
23.56
2007-12-26
|
7.60
2009-03-10
|
0.3M
2021-09-17
|
0.0M
2016-02-11
|
+21.30%
2008-10-09
|
-15.71%
2020-03-18
|
+20.10%
2008-12
|
-20.15%
2020-03
|
5207 | 52.3% | 44.8% | |
| Marathon Petroleum(MPC) | 192.31 | 2025-10-01 | 2011-06-24 |
Daily K
Minute K
|
221.11
2024-04-05
|
15.26
2020-03-19
|
39.2M
2018-09-28
|
0.0M
2025-07-15
|
+20.63%
2020-03-25
|
-48.89%
2015-06-11
|
+53.71%
2020-04
|
-50.51%
2020-03
|
3575 | 53.4% | 46.3% | |
| Brookfield Infrastructure Partners LP(BIP_pa) | 17.57 | 2025-10-01 | 2020-09-15 |
Daily K
Minute K
|
26.81
2021-01-04
|
15.00
2023-11-01
|
0.8M
2020-09-15
|
0.0M
2022-10-28
|
+6.97%
2023-06-21
|
-5.25%
2023-09-18
|
+21.68%
2023-01
|
-11.32%
2023-10
|
1252 | 47.8% | 48.3% | |
| Verastem(VSTM) | 8.80 | 2025-10-01 | 2012-01-27 |
Daily K
Minute K
|
18.82
2013-07-11
|
0.29
2022-10-21
|
84.1M
2023-05-26
|
0.0M
2012-10-17
|
+1,082.35%
2023-05-31
|
-67.37%
2015-09-17
|
+131.82%
2023-05
|
-69.97%
2015-09
|
3424 | 45.2% | 50.2% | |
| Invesco Advantage II(VKI) | 8.81 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
14.48
2005-02-10
|
5.89
2008-12-16
|
0.7M
2024-05-24
|
0.0M
2016-02-11
|
+21.87%
2008-09-24
|
-18.23%
2008-09-22
|
+12.75%
2022-11
|
-19.54%
2008-10
|
5205 | 48.0% | 45.2% | |
| Soho House(SHCO) | 8.86 | 2025-10-01 | 2023-03-20 |
Daily K
Minute K
|
8.92
2025-09-04
|
4.35
2024-02-07
|
27.2M
2025-08-18
|
0.0M
2024-11-29
|
+47.05%
2024-12-09
|
-21.10%
2023-11-06
|
+47.82%
2024-12
|
-15.57%
2023-05
|
623 | 48.6% | 47.5% | |
| Verona Pharma ADR(VRNA) | 106.82 | 2025-10-01 | 2017-04-27 |
Daily K
Minute K
|
106.44
2025-09-05
|
2.01
2020-03-19
|
95.9M
2020-07-17
|
0.0M
2019-06-25
|
+115.64%
2020-07-16
|
-31.05%
2020-03-16
|
+90.59%
2022-12
|
-35.38%
2019-01
|
2068 | 47.8% | 49.7% | |
| Landmark(LARK) | 26.72 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
32.40
2017-01-25
|
12.80
2009-02-11
|
0.5M
2025-06-27
|
0.0M
2019-08-16
|
+26.35%
2011-05-20
|
-25.00%
2011-05-23
|
+25.24%
2015-02
|
-16.77%
2020-07
|
5128 | 37.7% | 38.2% | |
| Flaherty & Crumrine Total Return(FLC) | 17.84 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
25.34
2021-04-21
|
4.00
2008-10-10
|
0.3M
2010-05-06
|
0.0M
2016-02-10
|
+45.23%
2008-10-06
|
-34.14%
2020-03-18
|
+21.39%
2020-04
|
-41.64%
2008-09
|
5207 | 51.2% | 45.6% | |
| CHS Inc CO Pref(CHSCO) | 26.79 | 2025-10-01 | 2013-09-23 |
Daily K
Minute K
|
31.88
2016-10-24
|
19.59
2020-03-18
|
0.9M
2013-10-18
|
0.0M
2016-02-05
|
+10.86%
2020-03-18
|
-20.11%
2020-03-17
|
+14.50%
2020-04
|
-9.09%
2020-03
|
3006 | 50.8% | 45.7% | |
| Heico(HEI) | 319.74 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
338.92
2025-08-05
|
18.32
2005-05-13
|
3.7M
2015-06-26
|
0.0M
2005-11-25
|
+15.26%
2010-08-25
|
-25.89%
2009-02-24
|
+30.48%
2008-12
|
-37.49%
2009-02
|
5206 | 52.3% | 46.9% | |
| Plains GP Holdings(PAGP) | 18.30 | 2025-10-01 | 2013-10-16 |
Daily K
Minute K
|
36.09
2016-12-01
|
3.04
2020-03-18
|
52.7M
2013-10-16
|
0.1M
2016-07-01
|
+165.39%
2016-11-10
|
-34.02%
2020-03-09
|
+181.73%
2016-11
|
-61.60%
2020-03
|
2994 | 50.1% | 48.4% | |
| Diana Shipping Inc Pb Pref(DSX_pb) | 27.50 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
27.96
2022-03-25
|
8.82
2016-01-13
|
0.2M
2016-03-28
|
-
2025-09-10
|
+38.78%
2020-03-20
|
-34.65%
2020-03-18
|
+38.36%
2016-03
|
-31.36%
2015-11
|
2618 | 48.5% | 46.7% | |
| DWS Municipal(KTF) | 9.21 | 2025-10-01 | 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% | |
| abrdn Australia Equity Fund,(IAF) | 4.65 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
18.99
2007-06-21
|
2.99
2020-03-23
|
2.4M
2005-12-22
|
0.0M
2016-02-08
|
+28.02%
2008-10-03
|
-15.41%
2008-09-22
|
+39.35%
2009-05
|
-22.26%
2008-11
|
5205 | 49.5% | 45.4% | |
| Granite REIT(GRP_u) | 55.76 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
83.81
2022-01-03
|
24.60
2016-01-20
|
0.3M
2019-10-15
|
-
2025-09-09
|
+17.79%
2020-03-25
|
-18.71%
2020-03-18
|
+18.78%
2020-04
|
-19.15%
2020-03
|
2651 | 51.5% | 47.3% | |
| Fulcrum Therapeutics(FULC) | 9.33 | 2025-10-01 | 2019-07-18 |
Daily K
Minute K
|
33.10
2021-09-21
|
2.25
2023-04-12
|
104.7M
2021-08-10
|
0.0M
2019-12-11
|
+125.33%
2021-08-05
|
-61.13%
2024-09-09
|
+306.29%
2021-08
|
-59.48%
2022-04
|
1547 | 48.2% | 49.8% | |
| CVB Financial(CVBF) | 18.69 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
29.25
2022-11-11
|
4.91
2009-07-10
|
13.3M
2010-08-10
|
0.0M
2008-09-19
|
+22.40%
2008-10-07
|
-22.33%
2010-08-02
|
+35.95%
2023-07
|
-34.20%
2010-08
|
5205 | 48.5% | 49.2% | |
| Prudential Public ADR(PUK) | 28.15 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
55.36
2018-01-24
|
5.54
2009-03-09
|
6.4M
2010-05-20
|
0.0M
2005-02-10
|
+32.90%
2008-11-21
|
-25.40%
2020-03-16
|
+43.42%
2008-12
|
-45.22%
2008-10
|
5206 | 50.9% | 48.4% | |
| Weir Group PLC(WEGRY) | 18.86 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
18.10
2025-07-21
|
3.96
2020-03-30
|
3.2M
2016-01-13
|
-
2025-07-25
|
+25.03%
2020-10-01
|
-28.02%
2020-03-16
|
+36.55%
2020-04
|
-48.07%
2020-03
|
2452 | 48.7% | 49.5% | |
| ZimVie(ZIMV) | 18.93 | 2025-10-01 | 2022-03-01 |
Daily K
Minute K
|
33.44
2022-03-01
|
5.05
2023-03-02
|
10.7M
2025-07-21
|
0.0M
2024-11-29
|
+122.27%
2025-07-21
|
-44.55%
2023-03-02
|
+79.29%
2023-12
|
-35.95%
2022-09
|
887 | 48.7% | 49.6% | |
| Accor SA(ACCYY) | 9.46 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
12.04
2018-02-27
|
3.98
2022-09-23
|
11.7M
2020-11-10
|
0.0M
2023-10-27
|
+19.09%
2020-05-20
|
-15.47%
2020-03-16
|
+30.90%
2020-11
|
-28.11%
2020-03
|
2689 | 49.2% | 47.3% | |
| Logan Ridge Finance(LRFC) | 19.08 | 2025-07-14 | 2021-07-02 |
Daily K
Minute K
|
28.90
2021-08-10
|
14.43
2022-06-24
|
0.1M
2022-12-29
|
0.0M
2022-06-09
|
+11.36%
2022-07-01
|
-7.71%
2022-05-20
|
+18.72%
2022-07
|
-16.07%
2022-06
|
1011 | 45.8% | 50.2% | |
| Allspring Multi Sector(ERC) | 9.58 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
18.75
2005-01-04
|
6.94
2020-03-19
|
2.3M
2022-03-14
|
0.0M
2016-02-10
|
+24.31%
2008-10-06
|
-16.47%
2020-03-13
|
+11.23%
2008-12
|
-21.45%
2020-03
|
5205 | 50.1% | 44.3% | |
| SB Financial(SBFG) | 19.19 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
24.48
2025-02-07
|
2.33
2010-11-12
|
0.9M
2021-06-25
|
0.0M
2016-10-06
|
+20.36%
2010-09-22
|
-27.24%
2020-03-11
|
+33.33%
2010-11
|
-40.57%
2020-03
|
5159 | 44.0% | 43.3% | |
| Guidewire(GWRE) | 230.37 | 2025-10-01 | 2012-01-25 |
Daily K
Minute K
|
272.60
2025-09-05
|
16.45
2012-01-25
|
13.9M
2025-01-24
|
0.0M
2016-02-16
|
+20.15%
2025-09-05
|
-16.82%
2020-03-05
|
+34.18%
2012-03
|
-29.15%
2020-03
|
3428 | 52.4% | 47.2% | |
| Hellenic Telecommunications Org(HLTOY) | 9.63 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
10.45
2022-02-25
|
3.51
2015-08-05
|
0.5M
2015-09-24
|
-
2025-07-25
|
+20.53%
2015-02-02
|
-15.97%
2020-03-12
|
+20.38%
2015-08
|
-27.20%
2015-01
|
2514 | 47.8% | 47.1% | |
| Invesco Municipal Opportunity Trust(VMO) | 9.68 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
15.96
2007-04-23
|
6.47
2008-10-10
|
5.7M
2024-01-18
|
0.0M
2016-02-08
|
+20.27%
2008-09-30
|
-14.29%
2008-09-26
|
+12.30%
2022-11
|
-19.40%
2008-09
|
5205 | 47.9% | 45.0% | |
| Eagle Point Credit Prf D(ECC_pd) | 19.45 | 2025-10-01 | 2021-11-22 |
Daily K
Minute K
|
25.30
2022-01-13
|
18.09
2025-04-11
|
0.4M
2024-08-23
|
0.0M
2022-10-05
|
+5.96%
2022-09-19
|
-6.65%
2022-11-07
|
+5.69%
2022-07
|
-10.37%
2022-10
|
918 | 46.5% | 48.8% | |
| Evercore(EVR) | 332.45 | 2025-10-01 | 2006-08-14 |
Daily K
Minute K
|
343.48
2025-09-11
|
6.30
2008-11-21
|
7.3M
2018-03-23
|
0.0M
2007-03-20
|
+22.83%
2008-11-24
|
-15.48%
2025-04-03
|
+40.13%
2008-07
|
-32.39%
2008-10
|
4800 | 52.0% | 47.0% | |
| Flaherty & Crumrine Preferred Oppty(PFO) | 9.81 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
14.78
2013-04-19
|
1.04
2008-10-10
|
0.3M
2009-02-09
|
0.0M
2016-02-17
|
+42.58%
2008-10-01
|
-25.69%
2020-03-18
|
+25.99%
2020-04
|
-43.79%
2008-09
|
5204 | 50.0% | 45.3% | |
| Huazhu(HTHT) | 39.28 | 2025-10-01 | 2010-03-26 |
Daily K
Minute K
|
177.15
2018-05-22
|
10.51
2012-07-12
|
15.6M
2018-05-31
|
0.0M
2016-02-10
|
+34.49%
2022-03-16
|
-75.24%
2018-05-25
|
+34.32%
2017-12
|
-68.87%
2018-05
|
3889 | 49.4% | 49.8% | |
| Hudson(HDSN) | 9.83 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
15.24
2024-02-26
|
0.30
2019-08-23
|
11.6M
2016-07-19
|
0.0M
2005-01-12
|
+150.00%
2005-05-19
|
-40.33%
2018-11-01
|
+75.17%
2012-01
|
-50.67%
2018-05
|
5205 | 45.4% | 47.0% | |
| First Trust Senior Floating Rate II(FCT) | 9.88 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
19.35
2005-03-09
|
5.25
2008-10-10
|
1.5M
2022-07-13
|
0.0M
2016-02-12
|
+15.62%
2008-10-02
|
-13.15%
2008-09-18
|
+17.15%
2009-04
|
-21.55%
2008-09
|
5200 | 47.8% | 45.8% | |
| Nuveen Municipal Income Fund Inc(NMI) | 9.93 | 2025-10-01 | 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% | |
| Cal Redwood Acquisition(CRAQ) | 10.00 | 2025-09-30 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Thayer Ventures Acquisition II(TVAI) | 10.05 | 2025-10-01 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Apollo Commercial RE Finance(ARI) | 10.11 | 2025-10-01 | 2009-09-24 |
Daily K
Minute K
|
19.92
2017-04-27
|
4.12
2020-03-24
|
21.1M
2018-03-14
|
0.0M
2010-07-28
|
+75.00%
2020-03-25
|
-31.94%
2020-03-24
|
+34.05%
2020-04
|
-56.40%
2020-03
|
4016 | 49.9% | 46.7% | |
| Quartzsea Acquisition(QSEA) | 10.14 | 2025-10-01 | 2025-05-12 |
Daily K
Minute K
|
10.15
2025-07-21
|
9.96
2025-05-12
|
3.4M
2025-05-13
|
-
2025-07-25
|
+0.50%
2025-07-21
|
-0.50%
2025-06-13
|
-
-
|
-
-
|
68 | 33.8% | 26.5% | |
| New Providence Acquisition III(NPAC) | 10.16 | 2025-10-01 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Fifth Era Acquisition I(FERA) | 10.17 | 2025-09-29 | 2025-04-21 |
Daily K
Minute K
|
10.20
2025-07-11
|
9.87
2025-04-21
|
1.7M
2025-06-20
|
-
2025-07-25
|
+0.60%
2025-05-08
|
-0.60%
2025-05-22
|
-
-
|
-
-
|
92 | 38.0% | 27.2% | |
| Chart Industries ADR(GTLS_pb) | 71.28 | 2025-10-01 | 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% | |
| NewHold Investment(NHIC) | 10.20 | 2025-10-01 | 2020-09-22 |
Daily K
Minute K
|
11.23
2021-01-26
|
9.15
2021-07-16
|
5.4M
2021-03-08
|
-
2025-07-25
|
+14.18%
2022-05-04
|
-12.42%
2022-05-05
|
+2.78%
2021-01
|
-5.16%
2021-07
|
581 | 37.3% | 31.5% | |
| AstroNova(ALOT) | 10.20 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
27.96
2019-05-15
|
3.50
2008-10-10
|
0.8M
2019-06-28
|
0.0M
2016-10-31
|
+33.33%
2008-08-20
|
-20.71%
2019-08-22
|
+27.12%
2020-11
|
-31.60%
2019-08
|
5175 | 44.9% | 45.0% | |
| Sizzle Acquisition Unt(SZZLU) | 10.22 | 2025-10-01 | 2021-11-04 |
Daily K
Minute K
|
20.88
2024-02-27
|
7.43
2024-02-16
|
13.9M
2021-11-04
|
-
2025-09-09
|
+122.13%
2024-02-20
|
-52.06%
2025-04-02
|
+85.93%
2024-02
|
-3.11%
2023-04
|
357 | 43.7% | 35.9% | |
| DaVita(DVA) | 132.87 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
179.60
2025-01-31
|
38.87
2005-01-05
|
34.8M
2008-07-30
|
0.0M
2025-07-15
|
+13.57%
2017-12-06
|
-49.33%
2013-09-06
|
+31.02%
2023-11
|
-47.60%
2013-09
|
5206 | 51.6% | 47.8% | |
| Pelican Acquisition Unt(PELIU) | 10.35 | 2025-09-22 | 2025-05-23 |
Daily K
Minute K
|
10.43
2025-06-20
|
10.01
2025-05-23
|
4.0M
2025-05-23
|
-
2025-07-25
|
+1.19%
2025-06-24
|
-0.78%
2025-06-25
|
-
-
|
-
-
|
52 | 32.7% | 26.9% | |
| Newbury Street II Acquisition(NTWO) | 10.37 | 2025-10-01 | 2024-12-27 |
Daily K
Minute K
|
10.38
2025-08-25
|
9.88
2024-12-27
|
2.5M
2025-04-07
|
-
2025-07-25
|
+0.89%
2025-05-12
|
-0.69%
2025-05-13
|
+0.00%
2024-12
|
0.00%
2024-12
|
152 | 34.2% | 19.1% | |