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 | ||||||
| Ping An Insurance Company of China(PNGAY) | 13.61 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
26.67
2021-01-15
|
6.39
2015-07-27
|
3.5M
2022-04-04
|
0.0M
2016-07-27
|
+14.60%
2022-03-16
|
-17.61%
2024-10-08
|
+48.67%
2022-11
|
-17.82%
2022-10
|
2689 | 47.6% | 50.0% | |
| Liberty Broadband Srs C(LBRDK) | 63.47 | 2025-09-30 | 2014-11-05 |
Daily K
Minute K
|
194.05
2021-09-02
|
42.12
2014-12-31
|
9.6M
2017-12-27
|
0.0M
2016-01-11
|
+25.92%
2024-09-19
|
-19.05%
2025-07-25
|
+25.47%
2024-09
|
-28.50%
2022-09
|
2725 | 51.5% | 48.0% | |
| Amalgamated Bank(AMAL) | 27.15 | 2025-09-30 | 2018-08-09 |
Daily K
Minute K
|
38.19
2024-11-06
|
7.90
2020-03-23
|
3.6M
2018-08-09
|
0.0M
2019-07-25
|
+17.01%
2020-11-06
|
-14.42%
2020-03-31
|
+22.57%
2023-12
|
-36.43%
2020-03
|
1782 | 48.6% | 50.1% | |
| Bombardier A(BBDa) | 140.19 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
123.09
2025-08-13
|
7.02
2020-10-30
|
0.1M
2018-01-26
|
0.0M
2017-06-27
|
+37.91%
2020-11-23
|
-32.32%
2020-11-27
|
+88.77%
2020-11
|
-38.80%
2020-03
|
2253 | 47.5% | 50.2% | |
| Cohen & Steers REIT & Preferredome(RNP) | 22.48 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
32.95
2007-02-09
|
2.76
2009-03-06
|
1.4M
2010-05-06
|
0.0M
2016-07-01
|
+40.63%
2008-10-09
|
-29.60%
2020-03-17
|
+50.13%
2009-04
|
-40.48%
2008-10
|
5205 | 52.3% | 45.4% | |
| TransMedics(TMDX) | 112.14 | 2025-09-30 | 2019-05-02 |
Daily K
Minute K
|
177.37
2024-08-23
|
10.00
2022-02-24
|
11.7M
2024-10-29
|
0.0M
2020-11-19
|
+51.18%
2023-11-07
|
-29.90%
2024-10-28
|
+98.90%
2023-11
|
-43.40%
2024-10
|
1598 | 48.9% | 50.4% | |
| Digital Realty Pref(DLR_pj) | 22.40 | 2025-09-30 | 2017-08-02 |
Daily K
Minute K
|
27.06
2020-10-07
|
18.91
2020-03-23
|
5.5M
2017-08-03
|
0.0M
2021-12-03
|
+13.84%
2020-03-19
|
-10.30%
2020-03-17
|
+14.02%
2023-01
|
-7.32%
2022-08
|
2039 | 49.9% | 46.0% | |
| Santos ADR(SSLZY) | 4.46 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
7.35
2015-11-10
|
1.53
2020-03-19
|
3.8M
2022-04-11
|
0.0M
2015-11-18
|
+21.26%
2020-03-24
|
-26.64%
2020-03-09
|
+45.83%
2020-04
|
-55.51%
2020-03
|
2614 | 48.7% | 47.2% | |
| Nasdaq Inc(NDAQ) | 88.45 | 2025-09-30 | 2014-02-27 |
Daily K
Minute K
|
214.96
2021-11-05
|
33.49
2014-04-15
|
18.3M
2024-03-20
|
0.0M
2014-11-28
|
+13.90%
2020-03-24
|
-67.21%
2022-08-29
|
+18.86%
2020-04
|
-66.72%
2022-08
|
2898 | 53.5% | 45.9% | |
| Pacific Gas and Electric Co Pd Pref(PCG_pd) | 17.68 | 2025-09-30 | 2015-01-05 |
Daily K
Minute K
|
27.76
2022-02-10
|
10.85
2019-01-15
|
0.1M
2019-01-14
|
-
2025-07-25
|
+27.54%
2018-10-29
|
-16.46%
2018-10-24
|
+9.62%
2020-04
|
-21.56%
2022-04
|
2258 | 44.8% | 44.7% | |
| Mach Natural(MNR) | 13.18 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
21.19
2024-04-30
|
4.36
2009-03-10
|
9.5M
2021-11-05
|
0.0M
2007-07-19
|
+25.09%
2008-10-01
|
-18.48%
2020-03-16
|
+33.81%
2009-03
|
-19.11%
2009-02
|
4790 | 48.8% | 47.3% | |
| MSC Income Fund Inc(MSIF) | 13.13 | 2025-09-30 | 2025-01-29 |
Daily K
Minute K
|
18.09
2025-06-09
|
13.70
2025-09-10
|
0.9M
2025-01-29
|
0.0M
2025-05-07
|
+7.77%
2025-04-09
|
-6.78%
2025-04-04
|
-
-
|
-
-
|
156 | 45.5% | 49.4% | |
| Infinity Natural Res(INR) | 13.11 | 2025-09-30 | 2025-01-31 |
Daily K
Minute K
|
23.00
2025-01-31
|
13.27
2025-08-19
|
5.9M
2025-01-31
|
0.1M
2025-06-06
|
+9.75%
2025-04-09
|
-14.80%
2025-04-04
|
-
-
|
-
-
|
154 | 50.0% | 46.1% | |
| Bar Harbor Bankshares(BHB) | 30.46 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
49.87
2016-12-23
|
13.05
2020-04-16
|
0.7M
2021-06-25
|
0.0M
2016-02-16
|
+20.32%
2020-03-17
|
-34.03%
2014-05-15
|
+27.75%
2021-02
|
-32.64%
2014-05
|
5200 | 46.9% | 46.8% | |
| Gran Tierra(GTE) | 4.35 | 2025-09-30 | 2005-12-21 |
Daily K
Minute K
|
10.40
2024-06-27
|
0.18
2020-03-18
|
373.0M
2021-01-28
|
0.0M
2006-07-12
|
+930.77%
2023-05-04
|
-43.46%
2020-03-06
|
+540.40%
2023-05
|
-64.67%
2020-03
|
4960 | 45.7% | 50.4% | |
| Brandywineglobal Global(BWG) | 8.68 | 2025-09-30 | 2012-03-28 |
Daily K
Minute K
|
23.17
2013-02-04
|
6.86
2023-10-23
|
1.0M
2012-03-28
|
0.0M
2016-02-09
|
+5.76%
2020-03-24
|
-16.43%
2020-03-18
|
+10.45%
2023-11
|
-18.92%
2020-03
|
3385 | 48.7% | 45.4% | |
| National Storage Affiliates Trust(NSA) | 30.22 | 2025-09-30 | 2015-04-22 |
Daily K
Minute K
|
70.04
2021-12-31
|
11.50
2015-07-29
|
14.1M
2021-05-13
|
0.0M
2016-02-11
|
+11.30%
2020-03-19
|
-22.46%
2020-03-16
|
+19.96%
2023-12
|
-18.93%
2022-09
|
2611 | 52.1% | 46.6% | |
| IGT(IGT) | 17.25 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
49.41
2008-02-26
|
3.59
2020-03-18
|
74.5M
2014-07-16
|
0.0M
2016-02-16
|
+34.35%
2020-03-10
|
-33.45%
2020-03-09
|
+48.82%
2020-11
|
-40.50%
2020-03
|
5187 | 49.0% | 49.6% | |
| Paysafe(PSFE) | 12.92 | 2025-09-30 | 2021-03-31 |
Daily K
Minute K
|
26.25
2024-11-12
|
1.14
2022-12-12
|
258.2M
2021-11-11
|
0.1M
2024-10-30
|
+1,016.53%
2022-11-23
|
-41.68%
2021-11-09
|
+813.82%
2022-12
|
-54.40%
2021-11
|
1119 | 46.9% | 50.7% | |
| Core Scientific(CORZ) | 17.96 | 2025-09-30 | 2022-01-20 |
Daily K
Minute K
|
18.63
2024-11-26
|
0.05
2022-12-21
|
559.2M
2022-12-22
|
1.0M
2022-02-15
|
+4,480.56%
2024-01-24
|
-78.13%
2022-10-19
|
+90.97%
2024-06
|
-85.40%
2022-10
|
649 | 48.8% | 49.2% | |
| Owl Rock Capital(OBDC) | 12.77 | 2025-09-30 | 2023-07-06 |
Daily K
Minute K
|
16.91
2024-06-03
|
12.11
2025-04-09
|
11.2M
2025-04-04
|
0.8M
2023-08-25
|
+9.46%
2025-04-09
|
-7.64%
2025-04-04
|
+8.35%
2023-11
|
-8.57%
2024-06
|
549 | 49.2% | 47.4% | |
| Seapeak LLC Prf A(SEAL_pa) | 25.53 | 2025-09-30 | 2016-09-29 |
Daily K
Minute K
|
27.01
2019-12-27
|
13.57
2020-03-18
|
0.5M
2017-01-20
|
-
2025-05-29
|
+13.37%
2020-03-25
|
-18.59%
2020-03-11
|
+27.02%
2020-04
|
-21.31%
2020-03
|
2250 | 51.0% | 44.5% | |
| DDC Enterprise(DDC) | 8.50 | 2025-09-30 | 2023-11-17 |
Daily K
Minute K
|
20.83
2025-07-14
|
0.08
2025-04-04
|
105.7M
2024-06-12
|
0.0M
2024-04-05
|
+2,089.35%
2025-04-21
|
-41.52%
2025-04-04
|
+20.09%
2024-06
|
-63.58%
2024-02
|
446 | 43.5% | 53.4% | |
| Cunningham Natural Resources(CNRC) | 0.02 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
55.00
2015-01-08
|
0.01
2024-07-11
|
6.3M
2023-04-25
|
0.0M
2016-04-22
|
+9,900.00%
2019-02-06
|
-99.00%
2019-02-05
|
+300.00%
2018-03
|
-52.54%
2021-03
|
2094 | 25.6% | 31.6% | |
| Orrstown(ORRF) | 33.98 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
50.00
2005-01-12
|
7.45
2012-02-02
|
1.3M
2024-06-28
|
0.0M
2016-02-17
|
+16.65%
2020-11-03
|
-29.62%
2011-10-20
|
+25.67%
2009-05
|
-29.17%
2020-03
|
5202 | 43.3% | 42.8% | |
| mCloud Tech Prf A(MCLPF) | 21.20 | 2023-09-28 | 2022-12-30 |
Daily K
Minute K
|
44.00
2023-02-08
|
21.20
2023-09-28
|
0.0M
2023-03-30
|
-
2023-08-31
|
+60.78%
2023-01-19
|
-28.00%
2023-01-20
|
+7.35%
2023-01
|
-26.55%
2023-02
|
23 | 30.4% | 56.5% | |
| Zai Lab(ZLAB) | 33.89 | 2025-09-30 | 2017-09-20 |
Daily K
Minute K
|
193.54
2021-01-20
|
13.48
2024-04-18
|
5.6M
2023-01-05
|
0.0M
2018-04-20
|
+41.80%
2023-01-05
|
-20.31%
2022-03-03
|
+54.12%
2022-11
|
-35.01%
2022-10
|
2004 | 49.6% | 49.7% | |
| Blue Ridge Bankshares(BRBS) | 4.23 | 2025-09-30 | 2019-12-24 |
Daily K
Minute K
|
24.33
2021-02-10
|
2.05
2023-11-03
|
14.3M
2025-06-27
|
0.0M
2020-07-17
|
+18.18%
2023-09-14
|
-34.10%
2021-04-28
|
+29.19%
2023-11
|
-43.99%
2023-09
|
1430 | 44.5% | 49.0% | |
| Williams(WMB) | 63.34 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
63.45
2025-06-30
|
8.41
2020-03-19
|
121.6M
2018-08-10
|
0.6M
2016-02-12
|
+34.39%
2016-01-14
|
-34.97%
2016-02-08
|
+45.31%
2020-04
|
-29.90%
2015-12
|
5206 | 52.1% | 47.0% | |
| Entegris(ENTG) | 92.46 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
158.00
2021-11-22
|
0.50
2009-03-20
|
22.2M
2025-03-05
|
0.0M
2016-02-05
|
+35.14%
2009-04-27
|
-28.72%
2009-02-20
|
+95.54%
2008-12
|
-55.80%
2009-02
|
5205 | 50.8% | 47.2% | |
| Sterling Construction(STRL) | 339.45 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
321.79
2025-08-05
|
2.23
2015-03-06
|
7.6M
2025-04-16
|
0.0M
2005-05-18
|
+30.33%
2015-03-10
|
-28.08%
2015-01-27
|
+63.75%
2005-07
|
-45.87%
2015-01
|
5204 | 49.8% | 47.8% | |
| Allegro(ALGM) | 29.19 | 2025-09-30 | 2020-10-29 |
Daily K
Minute K
|
53.05
2023-07-19
|
16.38
2025-04-21
|
20.0M
2024-09-20
|
0.2M
2021-10-08
|
+22.72%
2025-04-09
|
-16.70%
2020-11-06
|
+30.18%
2023-01
|
-25.26%
2023-04
|
1223 | 49.0% | 50.0% | |
| GAMCO Global Gold Natural Reso Pref(GGN_pb) | 20.82 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
25.87
2021-09-08
|
19.84
2024-12-24
|
0.2M
2016-08-12
|
0.0M
2015-01-13
|
+5.40%
2025-05-07
|
-9.05%
2020-03-16
|
+5.83%
2024-09
|
-7.97%
2022-04
|
2610 | 46.8% | 43.9% | |
| Dingdong(DDL) | 2.08 | 2025-09-30 | 2021-06-29 |
Daily K
Minute K
|
46.00
2021-06-30
|
1.07
2024-01-17
|
48.4M
2022-04-05
|
0.0M
2021-09-16
|
+66.67%
2022-03-16
|
-23.75%
2022-01-19
|
+62.84%
2021-06
|
-66.69%
2022-01
|
1056 | 45.5% | 50.9% | |
| Gates Industrial Corp(GTES) | 24.82 | 2025-09-30 | 2018-01-25 |
Daily K
Minute K
|
26.42
2025-09-05
|
5.42
2020-03-18
|
36.6M
2024-07-19
|
0.1M
2020-12-03
|
+18.12%
2018-07-30
|
-21.73%
2020-03-13
|
+22.71%
2020-04
|
-31.73%
2020-03
|
1918 | 50.9% | 47.2% | |
| Weyerhaeuser(WY) | 24.82 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
87.09
2007-02-27
|
13.10
2020-03-23
|
57.6M
2014-07-03
|
0.3M
2009-12-24
|
+25.32%
2020-03-24
|
-61.89%
2010-07-19
|
+35.67%
2020-04
|
-53.84%
2010-07
|
5205 | 50.6% | 48.5% | |
| Barclays ADR(BCS) | 20.66 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
62.68
2007-02-26
|
2.75
2009-01-23
|
149.8M
2016-06-27
|
0.1M
2005-12-23
|
+66.12%
2009-01-26
|
-42.62%
2009-01-20
|
+74.54%
2009-03
|
-58.57%
2008-10
|
5205 | 49.6% | 48.5% | |
| Gabelli Convertible Income S Mutual(GCV) | 4.13 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
11.10
2007-06-06
|
2.35
2010-05-06
|
0.4M
2024-03-12
|
0.0M
2016-02-11
|
+28.30%
2008-09-30
|
-14.20%
2008-11-05
|
+20.25%
2020-04
|
-17.71%
2020-03
|
5205 | 48.6% | 44.5% | |
| Gannett(GCI) | 4.13 | 2025-09-30 | 2015-06-23 |
Daily K
Minute K
|
17.91
2015-12-01
|
0.63
2020-04-07
|
55.5M
2020-06-05
|
0.1M
2015-06-24
|
+102.16%
2020-06-04
|
-46.81%
2020-03-17
|
+149.12%
2020-11
|
-62.24%
2020-03
|
2571 | 46.8% | 50.1% | |
| Core Laboratories(CLB) | 12.36 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
221.00
2014-04-17
|
6.68
2020-03-18
|
9.8M
2020-04-30
|
0.0M
2025-07-15
|
+22.22%
2020-11-09
|
-49.61%
2010-07-09
|
+106.64%
2020-04
|
-62.59%
2020-03
|
5206 | 51.0% | 48.4% | |
| Prospect Capital Prf A(PSEC_pa) | 16.46 | 2025-09-30 | 2021-07-13 |
Daily K
Minute K
|
25.08
2021-07-23
|
14.04
2023-10-30
|
2.5M
2021-07-13
|
0.0M
2023-09-18
|
+11.33%
2023-10-26
|
-6.81%
2025-05-30
|
+12.19%
2023-01
|
-14.96%
2022-12
|
1031 | 47.2% | 51.1% | |
| MeiraGTx(MGTX) | 8.23 | 2025-09-30 | 2018-06-08 |
Daily K
Minute K
|
30.23
2019-07-09
|
3.49
2023-10-25
|
12.2M
2023-10-30
|
0.0M
2018-11-01
|
+32.59%
2023-12-14
|
-28.00%
2020-03-13
|
+61.53%
2021-10
|
-35.89%
2022-01
|
1825 | 46.7% | 51.3% | |
| Subsea 7 ADR(SUBCY) | 20.45 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
20.88
2025-08-27
|
3.46
2020-03-18
|
1.1M
2015-01-30
|
0.0M
2019-07-03
|
+23.84%
2020-03-24
|
-23.49%
2020-03-09
|
+37.04%
2020-11
|
-46.43%
2020-03
|
2680 | 51.5% | 46.8% | |
| Life360(360) | 106.22 | 2025-09-30 | 2024-06-06 |
Daily K
Minute K
|
103.65
2025-09-08
|
26.00
2024-06-06
|
3.4M
2025-05-30
|
0.1M
2024-12-24
|
+20.42%
2025-05-13
|
-13.52%
2025-04-04
|
+19.96%
2024-06
|
-20.63%
2024-12
|
317 | 55.5% | 42.6% | |
| UBS AG Prf(USOI) | 51.04 | 2025-09-30 | 2017-04-27 |
Daily K
Minute K
|
93.25
2022-11-07
|
3.90
2020-10-29
|
8.4M
2022-09-23
|
0.0M
2018-09-28
|
+1,929.29%
2022-09-06
|
-23.80%
2020-03-09
|
+1,731.46%
2022-09
|
-51.14%
2020-03
|
1987 | 51.9% | 45.4% | |
| Infosys ADR(INFY) | 16.27 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
85.15
2006-04-18
|
6.76
2020-03-23
|
77.2M
2019-10-21
|
0.1M
2016-07-01
|
+23.42%
2008-10-10
|
-52.01%
2014-12-03
|
+32.75%
2020-07
|
-54.95%
2014-12
|
5207 | 51.2% | 47.4% | |
| Kalvista Pharma(KALV) | 12.18 | 2025-09-30 | 2016-11-22 |
Daily K
Minute K
|
45.00
2021-02-09
|
4.12
2022-10-19
|
35.1M
2021-02-09
|
0.0M
2017-05-15
|
+114.61%
2021-02-09
|
-58.92%
2022-10-04
|
+116.39%
2021-02
|
-64.40%
2022-10
|
2209 | 48.8% | 50.0% | |
| Baozun Inc(BZUN) | 4.05 | 2025-09-30 | 2015-05-20 |
Daily K
Minute K
|
67.41
2018-06-12
|
1.90
2024-01-17
|
20.0M
2018-03-06
|
0.0M
2016-07-01
|
+36.03%
2024-12-02
|
-24.19%
2017-08-21
|
+86.21%
2015-10
|
-38.90%
2015-08
|
2593 | 48.1% | 50.3% | |
| Bank of Nova Scotia(BNS) | 64.65 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
74.86
2022-02-09
|
19.24
2009-02-23
|
8.7M
2024-09-30
|
0.0M
2006-12-26
|
+17.57%
2008-10-13
|
-14.94%
2008-11-20
|
+22.61%
2009-05
|
-26.69%
2008-10
|
5206 | 52.2% | 46.9% | |
| Assurant(AIZN) | 20.07 | 2025-09-30 | 2020-11-25 |
Daily K
Minute K
|
27.95
2020-11-27
|
17.59
2023-03-17
|
1.2M
2020-11-30
|
0.0M
2022-08-18
|
+6.12%
2023-04-12
|
-10.12%
2023-03-15
|
+15.14%
2022-11
|
-12.21%
2022-10
|
1204 | 48.4% | 48.2% | |