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 | ||||||
| BGM(BGM) | 10.16 | 2025-09-26 | 2024-08-12 |
Daily K
Minute K
|
17.17
2025-06-11
|
5.26
2024-08-12
|
0.3M
2025-04-16
|
0.0M
2024-10-02
|
+24.42%
2025-01-22
|
-18.89%
2025-05-28
|
+28.84%
2024-08
|
-20.66%
2024-12
|
273 | 41.8% | 51.3% | |
| Metalla Royalty Streaming(MTA) | 6.17 | 2025-09-26 | 2020-01-08 |
Daily K
Minute K
|
13.50
2021-01-04
|
2.32
2024-02-26
|
3.6M
2020-12-18
|
0.0M
2022-11-25
|
+17.01%
2020-10-29
|
-16.44%
2020-03-11
|
+53.28%
2020-07
|
-33.33%
2020-02
|
1427 | 45.2% | 51.4% | |
| Seneca Foods A(SENEA) | 107.45 | 2025-09-26 | 2005-01-03 |
Daily K
Minute K
|
115.40
2025-08-26
|
14.63
2008-10-27
|
1.5M
2009-07-16
|
0.0M
2005-01-27
|
+26.88%
2020-03-18
|
-19.35%
2022-06-13
|
+42.27%
2021-02
|
-28.35%
2023-06
|
5204 | 46.3% | 44.5% | |
| Alto Ingredients(ALTO) | 1.09 | 2025-09-26 | 2021-02-01 |
Daily K
Minute K
|
8.34
2021-02-08
|
0.76
2025-04-09
|
19.9M
2022-09-16
|
0.0M
2025-07-15
|
+22.29%
2023-05-09
|
-60.73%
2023-10-27
|
+57.03%
2023-05
|
-50.00%
2023-03
|
1159 | 45.3% | 48.7% | |
| First Bancshares(FBSI) | 27.26 | 2025-09-23 | 2015-01-08 |
Daily K
Minute K
|
33.00
2019-11-11
|
6.66
2015-01-22
|
0.0M
2022-03-02
|
-
2025-08-08
|
+35.53%
2019-06-14
|
-21.07%
2020-04-09
|
+33.33%
2018-07
|
-12.50%
2018-08
|
587 | 42.9% | 31.0% | |
| Crown(CCK) | 97.07 | 2025-09-26 | 2005-01-03 |
Daily K
Minute K
|
130.42
2022-03-25
|
12.28
2005-01-24
|
20.5M
2023-06-16
|
0.0M
2016-02-16
|
+20.71%
2020-03-24
|
-18.20%
2020-03-16
|
+30.43%
2008-12
|
-21.79%
2020-03
|
5206 | 51.5% | 47.5% | |
| Chicago Rivet&Machine(CVR) | 10.55 | 2025-09-26 | 2005-01-03 |
Daily K
Minute K
|
49.34
2017-01-30
|
8.15
2025-05-07
|
0.2M
2015-01-23
|
-
2025-07-25
|
+24.78%
2009-04-09
|
-19.81%
2025-03-31
|
+41.79%
2013-11
|
-26.33%
2013-12
|
5014 | 39.9% | 41.1% | |
| Tesla(TSLA) | 440.40 | 2025-09-26 | 2010-06-29 |
Daily K
Minute K
|
2,318.49
2020-08-28
|
14.98
2010-07-07
|
306.6M
2023-01-27
|
0.1M
2010-10-25
|
+24.40%
2013-05-09
|
-77.49%
2020-08-31
|
+83.48%
2013-05
|
-69.10%
2022-08
|
3822 | 51.5% | 48.1% | |
| Estee Lauder(EL) | 86.66 | 2025-09-26 | 2005-01-03 |
Daily K
Minute K
|
374.20
2022-01-03
|
19.81
2009-03-09
|
50.8M
2006-01-04
|
0.1M
2016-02-17
|
+18.47%
2009-05-04
|
-50.46%
2012-01-23
|
+23.74%
2008-12
|
-48.47%
2012-01
|
5207 | 50.5% | 48.9% | |
| Hawkins(HWKN) | 176.97 | 2025-09-26 | 2005-01-03 |
Daily K
Minute K
|
185.50
2025-08-13
|
11.65
2005-01-13
|
1.9M
2009-06-26
|
0.0M
2005-11-17
|
+23.03%
2005-09-06
|
-50.08%
2021-03-02
|
+34.00%
2023-08
|
-47.58%
2021-03
|
5205 | 49.0% | 48.0% | |
| Mitsubishi Estate ADR(MITEY) | 23.00 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
24.55
2015-03-20
|
11.20
2023-05-31
|
2.3M
2018-05-25
|
0.0M
2019-09-26
|
+19.47%
2020-03-24
|
-10.65%
2024-08-01
|
+15.63%
2015-02
|
-15.36%
2020-03
|
2689 | 48.3% | 50.2% | |
| Canada Goose(GOOS) | 13.51 | 2025-09-26 | 2017-03-16 |
Daily K
Minute K
|
72.27
2018-11-14
|
6.73
2025-04-09
|
22.7M
2017-03-16
|
0.2M
2024-08-28
|
+33.09%
2018-06-15
|
-30.87%
2019-05-29
|
+38.34%
2018-06
|
-37.08%
2018-12
|
2135 | 50.1% | 48.9% | |
| Euro Tech(CLWT) | 1.39 | 2025-09-26 | 2005-01-03 |
Daily K
Minute K
|
11.73
2019-03-28
|
0.36
2012-01-03
|
50.7M
2022-08-10
|
0.0M
2016-07-01
|
+374.07%
2012-01-12
|
-37.73%
2021-03-03
|
+1,130.56%
2012-01
|
-52.53%
2022-01
|
5108 | 41.0% | 45.7% | |
| Heidelberg Materials(HEIG) | 234.09 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
253.83
2025-08-08
|
32.70
2020-03-20
|
0.1M
2025-04-02
|
0.0M
2015-05-05
|
+20.47%
2024-10-22
|
-18.59%
2018-05-15
|
+15.49%
2019-01
|
-28.97%
2020-03
|
1034 | 50.4% | 48.1% | |
| Escalade(ESCA) | 12.83 | 2025-09-26 | 2005-01-03 |
Daily K
Minute K
|
25.72
2021-05-28
|
0.30
2009-02-19
|
1.2M
2014-06-27
|
0.0M
2006-10-24
|
+60.71%
2009-03-16
|
-31.25%
2009-02-13
|
+79.80%
2009-08
|
-52.45%
2008-10
|
5205 | 47.1% | 47.6% | |
| Grail(GRAL) | 49.86 | 2025-09-26 | 2024-06-25 |
Daily K
Minute K
|
63.99
2025-02-18
|
12.33
2024-10-07
|
10.4M
2024-06-25
|
0.3M
2024-10-29
|
+33.93%
2025-02-13
|
-23.41%
2024-12-16
|
+29.15%
2024-11
|
-15.20%
2024-08
|
305 | 47.2% | 51.1% | |
| Atlassian Corp Plc(TEAM) | 166.65 | 2025-09-26 | 2015-12-09 |
Daily K
Minute K
|
483.13
2021-10-29
|
16.92
2016-02-08
|
17.5M
2022-12-16
|
0.0M
2016-01-11
|
+32.29%
2015-12-09
|
-28.96%
2022-11-04
|
+43.24%
2015-12
|
-31.39%
2022-11
|
2449 | 54.4% | 45.2% | |
| CLP Holdings(0002) | 8.45 | 2025-08-26 | 2015-01-05 |
Daily K
Minute K
|
12.29
2019-02-21
|
6.44
2022-10-25
|
0.4M
2020-03-26
|
-
2025-08-26
|
+11.43%
2025-04-23
|
-13.16%
2020-03-26
|
+20.33%
2020-04
|
-15.70%
2022-06
|
623 | 48.8% | 48.6% | |
| Ichor Holdings(ICHR) | 17.28 | 2025-09-26 | 2016-12-09 |
Daily K
Minute K
|
63.42
2021-04-06
|
9.76
2016-12-09
|
8.2M
2018-08-24
|
0.0M
2016-12-19
|
+29.73%
2020-04-06
|
-30.10%
2025-08-05
|
+41.80%
2020-04
|
-35.90%
2020-03
|
2181 | 51.1% | 48.2% | |
| Alarm.com Holdings(ALRM) | 52.72 | 2025-09-26 | 2015-06-26 |
Daily K
Minute K
|
108.67
2021-01-13
|
10.26
2015-08-24
|
9.1M
2015-06-26
|
0.0M
2016-02-10
|
+24.06%
2023-08-09
|
-16.79%
2020-08-03
|
+41.33%
2020-12
|
-25.97%
2015-09
|
2567 | 52.8% | 46.6% | |
| Fannie Mae Pref O(FNMFN) | 30.31 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
30.90
2025-09-11
|
2.49
2023-05-23
|
8.0M
2015-08-19
|
0.0M
2015-02-18
|
+72.02%
2024-10-09
|
-61.37%
2021-06-02
|
+139.73%
2024-11
|
-65.90%
2021-06
|
2373 | 44.5% | 44.9% | |
| Aptorum A(APM) | 1.85 | 2025-09-26 | 2018-12-18 |
Daily K
Minute K
|
33.28
2019-06-04
|
0.40
2022-12-29
|
397.8M
2025-08-21
|
0.0M
2019-02-25
|
+883.93%
2023-01-23
|
-53.47%
2020-02-26
|
+880.20%
2023-01
|
-58.82%
2020-02
|
1690 | 43.1% | 52.7% | |
| Brightspring Health Services(BTSG) | 27.39 | 2025-09-26 | 2024-01-26 |
Daily K
Minute K
|
28.43
2025-09-11
|
7.85
2024-03-15
|
24.9M
2024-01-26
|
0.3M
2024-12-24
|
+16.59%
2025-05-02
|
-8.75%
2024-07-26
|
+21.45%
2024-03
|
-20.51%
2024-02
|
408 | 51.0% | 46.3% | |
| SJW(SJW) | 52.57 | 2025-06-09 | 2005-01-03 |
Daily K
Minute K
|
83.88
2022-12-28
|
18.22
2009-03-06
|
5.7M
2022-12-16
|
0.0M
2016-02-10
|
+26.31%
2020-03-17
|
-50.56%
2006-03-16
|
+23.36%
2008-12
|
-48.81%
2006-03
|
5124 | 50.7% | 48.4% | |
| Theravance Biopharma(TBPH) | 14.07 | 2025-09-26 | 2014-05-16 |
Daily K
Minute K
|
43.44
2017-06-26
|
6.10
2021-09-15
|
22.0M
2022-07-14
|
0.0M
2016-02-09
|
+21.72%
2025-06-02
|
-34.79%
2021-08-19
|
+63.49%
2014-06
|
-39.94%
2021-08
|
2844 | 49.9% | 48.1% | |
| Biovie(BIVI) | 1.86 | 2025-09-26 | 2020-09-18 |
Daily K
Minute K
|
46.10
2021-02-05
|
0.25
2024-08-05
|
147.2M
2024-10-21
|
0.0M
2020-11-11
|
+685.98%
2024-08-05
|
-60.72%
2023-11-27
|
+631.00%
2024-08
|
-72.03%
2024-03
|
1251 | 45.2% | 53.2% | |
| Vermilion Energy(VET) | 8.56 | 2025-09-26 | 2010-09-14 |
Daily K
Minute K
|
72.69
2014-06-20
|
1.50
2020-03-18
|
8.9M
2022-11-10
|
0.0M
2012-07-13
|
+27.03%
2020-11-04
|
-42.12%
2020-03-09
|
+63.04%
2020-04
|
-70.96%
2020-03
|
3771 | 49.0% | 49.5% | |
| Worthington Steel(WS) | 30.20 | 2025-09-26 | 2023-12-01 |
Daily K
Minute K
|
47.19
2024-11-11
|
21.00
2023-12-04
|
2.8M
2025-03-21
|
0.1M
2024-08-27
|
+20.49%
2025-06-26
|
-14.40%
2024-12-16
|
+26.58%
2023-12
|
-30.19%
2024-12
|
430 | 49.1% | 49.5% | |
| Avalon(AWX) | 2.61 | 2025-09-26 | 2005-01-03 |
Daily K
Minute K
|
20.20
2018-07-30
|
0.92
2008-12-09
|
22.1M
2018-08-10
|
-
2025-07-25
|
+80.14%
2018-07-19
|
-40.88%
2018-07-20
|
+69.91%
2018-07
|
-45.00%
2008-10
|
5121 | 42.6% | 44.2% | |
| Empire State Realty OP LP ES(ESBA) | 7.47 | 2025-09-25 | 2013-10-02 |
Daily K
Minute K
|
84.50
2013-10-10
|
5.08
2023-05-04
|
0.3M
2019-01-10
|
-
2025-09-10
|
+122.55%
2013-10-07
|
-51.40%
2013-10-09
|
+58.76%
2020-11
|
-27.56%
2020-03
|
2943 | 47.8% | 45.9% | |
| Vital Energy(VTLE) | 18.34 | 2025-09-26 | 2023-01-09 |
Daily K
Minute K
|
62.87
2023-09-05
|
12.30
2025-04-09
|
10.5M
2025-08-25
|
0.2M
2025-07-15
|
+20.62%
2025-04-09
|
-19.23%
2025-04-03
|
+26.12%
2024-11
|
-19.61%
2024-09
|
671 | 47.2% | 51.9% | |
| Xerox(XRX) | 3.75 | 2025-09-26 | 2005-01-03 |
Daily K
Minute K
|
39.47
2019-11-19
|
3.45
2025-04-09
|
143.0M
2009-09-28
|
0.4M
2016-07-01
|
+301.01%
2017-06-06
|
-22.41%
2025-07-31
|
+304.65%
2017-06
|
-43.48%
2020-03
|
5206 | 49.2% | 48.7% | |
| Accenture(ACN) | 238.97 | 2025-09-26 | 2005-01-03 |
Daily K
Minute K
|
417.37
2021-12-29
|
21.00
2005-05-13
|
89.7M
2011-07-05
|
0.1M
2016-07-01
|
+16.37%
2008-10-08
|
-13.45%
2009-03-27
|
+19.72%
2020-04
|
-15.47%
2018-12
|
5206 | 52.5% | 47.0% | |
| Worthington Industries(WOR) | 54.40 | 2025-09-26 | 2005-01-03 |
Daily K
Minute K
|
77.42
2023-09-01
|
6.99
2009-03-12
|
6.5M
2023-11-29
|
0.0M
2016-02-10
|
+23.76%
2025-03-26
|
-36.46%
2023-11-28
|
+55.69%
2009-04
|
-23.61%
2022-09
|
5205 | 50.9% | 48.2% | |
| Birchtech(BCHT) | 0.74 | 2025-09-26 | 2015-01-06 |
Daily K
Minute K
|
1.93
2016-09-19
|
0.05
2020-07-20
|
2.8M
2023-11-10
|
0.0M
2015-07-30
|
+55.56%
2015-02-11
|
-53.70%
2015-05-12
|
+155.70%
2023-11
|
-49.19%
2017-05
|
2531 | 40.3% | 46.7% | |
| Data I/O(DAIO) | 3.38 | 2025-09-26 | 2005-01-03 |
Daily K
Minute K
|
16.49
2017-11-27
|
1.39
2012-11-20
|
2.7M
2022-10-28
|
0.0M
2005-03-18
|
+57.24%
2005-11-08
|
-24.66%
2018-02-22
|
+67.30%
2017-05
|
-34.55%
2008-09
|
5169 | 44.6% | 47.2% | |
| Hooker Furniture(HOFT) | 11.27 | 2025-09-26 | 2005-01-03 |
Daily K
Minute K
|
52.75
2017-12-06
|
5.11
2009-03-06
|
1.9M
2011-06-24
|
0.0M
2025-07-15
|
+24.96%
2017-03-29
|
-24.36%
2019-06-07
|
+39.94%
2017-04
|
-46.22%
2008-10
|
5205 | 49.2% | 48.5% | |
| Sotherly Hotels(SOHON) | 12.41 | 2025-09-26 | 2019-04-24 |
Daily K
Minute K
|
29.98
2019-09-30
|
2.50
2020-03-18
|
0.1M
2023-01-19
|
-
2025-07-25
|
+44.72%
2020-11-04
|
-57.29%
2020-03-11
|
+93.17%
2020-11
|
-69.67%
2020-03
|
1548 | 42.6% | 45.9% | |
| Perrigo(PRGO) | 21.45 | 2025-09-26 | 2005-01-03 |
Daily K
Minute K
|
215.73
2015-04-08
|
12.76
2005-10-25
|
30.0M
2016-04-25
|
0.1M
2016-02-10
|
+20.18%
2025-02-28
|
-29.28%
2018-12-21
|
+31.45%
2009-03
|
-38.93%
2018-12
|
5206 | 50.7% | 48.6% | |
| Best Buy(BBY) | 76.15 | 2025-09-26 | 2014-02-27 |
Daily K
Minute K
|
141.97
2021-11-22
|
23.87
2014-04-25
|
40.6M
2015-01-15
|
0.2M
2015-06-30
|
+21.48%
2017-05-25
|
-17.84%
2025-04-03
|
+42.36%
2020-04
|
-28.40%
2020-03
|
2900 | 52.4% | 47.1% | |
| Ranpak Holdings(PACK) | 5.29 | 2025-09-26 | 2019-06-03 |
Daily K
Minute K
|
42.97
2021-11-18
|
2.63
2023-11-01
|
14.7M
2025-01-29
|
0.0M
2019-11-07
|
+51.72%
2024-03-08
|
-29.84%
2025-05-06
|
+67.80%
2024-03
|
-44.44%
2022-06
|
1579 | 50.1% | 47.8% | |
| Silvaco(SVCO) | 5.67 | 2025-09-26 | 2024-05-09 |
Daily K
Minute K
|
21.59
2024-05-09
|
3.55
2025-04-09
|
4.4M
2024-10-16
|
0.0M
2025-07-25
|
+17.16%
2025-08-05
|
-32.64%
2024-10-09
|
+31.58%
2024-11
|
-53.39%
2024-10
|
336 | 44.0% | 51.5% | |
| Fannie Mae Pref I(FNMAG) | 27.99 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
28.33
2025-09-08
|
2.31
2023-06-08
|
2.5M
2025-01-07
|
0.0M
2015-01-09
|
+73.87%
2024-11-04
|
-59.66%
2021-06-17
|
+138.27%
2016-11
|
-63.71%
2021-06
|
2093 | 45.3% | 46.6% | |
| Seer(SEER) | 2.27 | 2025-09-26 | 2020-12-04 |
Daily K
Minute K
|
86.55
2021-01-19
|
1.46
2023-11-16
|
7.9M
2024-06-28
|
0.0M
2025-08-21
|
+29.60%
2022-08-08
|
-33.69%
2023-08-04
|
+30.00%
2024-11
|
-54.10%
2022-04
|
1197 | 44.3% | 51.0% | |
| Esperion(ESPR) | 2.65 | 2025-09-26 | 2013-06-26 |
Daily K
Minute K
|
120.96
2015-05-21
|
0.69
2025-05-15
|
61.4M
2024-06-28
|
0.0M
2014-08-20
|
+74.14%
2017-03-20
|
-54.27%
2023-03-16
|
+107.64%
2023-12
|
-73.50%
2023-03
|
3071 | 50.0% | 48.8% | |
| Energy Services Of America(ESOA) | 10.23 | 2025-09-26 | 2022-03-23 |
Daily K
Minute K
|
19.83
2024-12-16
|
1.77
2022-07-05
|
19.7M
2022-03-24
|
0.0M
2023-05-10
|
+48.86%
2023-11-24
|
-24.48%
2024-02-16
|
+45.58%
2022-08
|
-21.97%
2022-06
|
871 | 48.6% | 46.7% | |
| Shattuck Labs(STTK) | 2.28 | 2025-09-26 | 2020-10-09 |
Daily K
Minute K
|
60.52
2020-12-24
|
0.69
2025-04-07
|
94.2M
2025-08-05
|
0.0M
2023-08-30
|
+130.33%
2023-11-29
|
-44.99%
2024-09-27
|
+263.78%
2023-12
|
-57.58%
2021-11
|
1236 | 46.0% | 50.3% | |
| UbiSoft Entertainment Inc(UBSFY) | 2.28 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
24.55
2018-07-18
|
1.81
2025-04-07
|
4.0M
2025-03-28
|
0.0M
2015-01-22
|
+30.74%
2024-09-19
|
-20.00%
2022-08-30
|
+44.50%
2015-10
|
-38.20%
2022-09
|
2630 | 48.5% | 48.6% | |
| Ernexa Therapeutics(ERNA) | 1.14 | 2025-09-26 | 2022-10-17 |
Daily K
Minute K
|
7.15
2022-10-18
|
0.14
2025-06-10
|
576.0M
2025-01-14
|
0.0M
2023-03-28
|
+1,395.27%
2025-06-12
|
-22.93%
2025-03-28
|
+54.84%
2023-01
|
-59.13%
2024-11
|
728 | 41.1% | 55.2% | |
| Sportsmans(SPWH) | 3.04 | 2025-09-26 | 2014-04-17 |
Daily K
Minute K
|
18.46
2020-09-02
|
0.92
2025-04-01
|
105.1M
2025-04-02
|
0.0M
2016-02-17
|
+97.93%
2025-04-02
|
-26.00%
2023-08-30
|
+53.86%
2020-05
|
-42.34%
2024-06
|
2866 | 47.5% | 49.7% | |