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 | ||||||
| Franklin Universal Closed Fund(FT) | 8.03 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
8.79
2021-12-27
|
2.81
2008-11-21
|
0.6M
2019-06-28
|
0.0M
2016-02-08
|
+12.16%
2008-09-18
|
-15.26%
2020-03-18
|
+13.29%
2008-12
|
-22.69%
2008-10
|
5204 | 47.4% | 42.4% | |
| FNB(FNB) | 16.05 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
21.00
2005-07-22
|
5.05
2020-03-19
|
33.3M
2017-06-23
|
0.0M
2005-11-25
|
+26.43%
2020-03-19
|
-22.53%
2009-01-14
|
+35.38%
2008-12
|
-40.93%
2009-01
|
5206 | 49.5% | 48.3% | |
| First Guaranty Bancshares Inc(FGBI) | 8.01 | 2025-10-01 | 2015-11-05 |
Daily K
Minute K
|
29.95
2017-12-06
|
6.56
2025-03-13
|
0.7M
2023-06-23
|
0.0M
2016-09-19
|
+30.45%
2020-03-11
|
-25.95%
2020-03-10
|
+33.36%
2024-11
|
-21.65%
2023-03
|
2433 | 46.8% | 50.0% | |
| Fujikura(FKURF) | 95.88 | 2025-09-19 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| CMS Energy(CMSC) | 23.91 | 2025-10-01 | 2018-10-01 |
Daily K
Minute K
|
28.67
2019-09-24
|
17.00
2020-03-18
|
1.6M
2025-06-26
|
0.0M
2020-09-18
|
+15.26%
2020-03-17
|
-20.00%
2020-03-16
|
+11.07%
2023-01
|
-8.58%
2022-06
|
1746 | 49.5% | 46.5% | |
| Virtus Global Multi Sectorom Closed(VGI) | 7.97 | 2025-10-01 | 2012-02-24 |
Daily K
Minute K
|
20.25
2012-04-03
|
6.68
2023-10-26
|
0.8M
2012-02-24
|
0.0M
2016-02-12
|
+12.50%
2020-03-17
|
-21.79%
2020-03-16
|
+13.31%
2020-04
|
-21.54%
2020-03
|
3406 | 49.2% | 45.1% | |
| COSCO SHIPPING ADR(CICOY) | 7.90 | 2025-10-01 | 2015-01-05 |
Daily K
Minute K
|
19.14
2021-07-08
|
1.21
2020-05-05
|
1.2M
2015-02-03
|
0.0M
2015-06-22
|
+34.02%
2015-08-03
|
-21.87%
2022-11-18
|
+62.12%
2015-04
|
-25.95%
2023-05
|
1550 | 49.0% | 47.4% | |
| Clinuvel Pharmaceuticals(CUV) | 7.90 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
30.90
2021-09-30
|
1.82
2016-01-06
|
0.1M
2021-01-04
|
-
2025-07-23
|
+30.22%
2019-10-08
|
-21.21%
2020-03-18
|
+44.97%
2018-09
|
-43.46%
2020-02
|
1066 | 50.3% | 45.8% | |
| MFS Investment Grade Muni Trust(CXH) | 7.87 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
11.69
2012-07-12
|
5.10
2008-10-10
|
0.5M
2015-07-08
|
0.0M
2016-02-09
|
+19.09%
2008-09-22
|
-20.11%
2020-03-09
|
+12.83%
2009-01
|
-19.94%
2008-09
|
5204 | 47.4% | 44.1% | |
| SpiraxSarco Engineering DRC OTC(SPXSY) | 46.69 | 2025-10-01 | 2021-02-16 |
Daily K
Minute K
|
114.80
2021-11-15
|
34.93
2025-04-07
|
0.3M
2024-11-13
|
0.0M
2024-06-06
|
+15.64%
2022-11-10
|
-18.53%
2022-01-21
|
+18.94%
2023-11
|
-17.75%
2022-08
|
566 | 49.3% | 49.3% | |
| Dianthus Therapeutics(DNTH) | 38.93 | 2025-10-01 | 2023-09-12 |
Daily K
Minute K
|
38.59
2025-09-11
|
6.58
2023-12-19
|
5.6M
2025-09-08
|
0.0M
2023-10-06
|
+37.24%
2024-01-22
|
-19.30%
2024-01-10
|
+65.94%
2024-01
|
-28.16%
2024-04
|
502 | 51.0% | 46.4% | |
| FutureFuel(FF) | 3.89 | 2025-10-01 | 2011-03-23 |
Daily K
Minute K
|
22.25
2014-03-19
|
3.58
2025-08-13
|
7.8M
2023-09-15
|
0.0M
2016-02-11
|
+26.74%
2021-05-10
|
-34.01%
2022-05-02
|
+53.95%
2015-10
|
-33.42%
2024-04
|
3640 | 48.7% | 48.1% | |
| RXO Inc(RXO) | 15.28 | 2025-10-01 | 2022-11-01 |
Daily K
Minute K
|
32.82
2024-07-31
|
12.19
2025-04-21
|
23.8M
2023-01-04
|
0.2M
2023-11-24
|
+22.96%
2024-06-24
|
-19.34%
2025-04-03
|
+28.63%
2024-06
|
-20.61%
2024-12
|
717 | 48.8% | 49.4% | |
| Bitcoin Depot(BTM) | 3.82 | 2025-10-01 | 2023-07-03 |
Daily K
Minute K
|
6.88
2025-06-17
|
0.93
2025-02-27
|
20.8M
2024-11-11
|
0.0M
2023-10-31
|
+54.02%
2024-10-18
|
-21.62%
2024-06-06
|
+44.84%
2023-12
|
-29.90%
2024-01
|
551 | 43.9% | 50.6% | |
| National Storage Affiliates Trust(NSA) | 30.30 | 2025-10-01 | 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% | |
| Unifirst(UNF) | 166.74 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
258.86
2021-03-11
|
20.16
2009-03-09
|
1.8M
2006-07-20
|
0.0M
2016-02-17
|
+20.88%
2025-01-07
|
-14.25%
2025-03-25
|
+37.53%
2005-01
|
-24.78%
2008-10
|
5205 | 50.5% | 48.6% | |
| Anhui Conch Cement Co(AHCHY) | 15.06 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
40.04
2020-08-03
|
8.81
2016-02-11
|
1.6M
2018-06-27
|
0.0M
2016-05-18
|
+11.95%
2018-04-03
|
-15.27%
2024-10-08
|
+35.04%
2022-11
|
-24.32%
2016-01
|
2685 | 47.9% | 51.2% | |
| Kenon Holdings(KEN) | 45.17 | 2025-10-01 | 2015-01-15 |
Daily K
Minute K
|
72.90
2022-03-23
|
7.10
2016-04-22
|
0.3M
2024-04-04
|
0.0M
2017-12-19
|
+22.76%
2018-01-09
|
-41.76%
2018-03-06
|
+47.92%
2020-04
|
-47.15%
2018-03
|
2515 | 49.0% | 45.9% | |
| Soluna Holdings Prf A(SLNHP) | 7.39 | 2025-10-01 | 2021-11-04 |
Daily K
Minute K
|
25.48
2021-11-05
|
0.75
2023-10-18
|
0.5M
2024-10-31
|
-
2025-07-25
|
+90.00%
2022-12-15
|
-29.97%
2025-08-29
|
+189.57%
2023-11
|
-45.87%
2022-11
|
964 | 43.6% | 50.1% | |
| RiverNorth Specialty Finance(RSF) | 14.72 | 2025-10-01 | 2019-06-12 |
Daily K
Minute K
|
21.25
2019-06-12
|
14.05
2020-03-19
|
0.4M
2022-12-22
|
0.0M
2022-06-23
|
+5.54%
2020-03-18
|
-9.78%
2020-03-16
|
+6.42%
2020-11
|
-10.72%
2020-03
|
1569 | 49.3% | 46.8% | |
| Teck Resources B(TECK) | 44.12 | 2025-10-01 | 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% | |
| 89bio(ETNB) | 14.69 | 2025-10-01 | 2019-11-11 |
Daily K
Minute K
|
47.25
2020-03-04
|
2.00
2022-05-03
|
35.9M
2022-09-13
|
0.0M
2020-02-21
|
+41.34%
2020-07-01
|
-37.26%
2020-03-12
|
+73.01%
2022-10
|
-60.71%
2022-01
|
1466 | 46.7% | 52.1% | |
| Community Bank System(CBU) | 58.45 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
82.53
2021-03-12
|
13.24
2009-03-06
|
5.2M
2023-07-31
|
0.0M
2016-02-17
|
+17.72%
2008-10-06
|
-14.49%
2020-03-20
|
+31.54%
2024-07
|
-24.77%
2009-01
|
5206 | 49.5% | 49.4% | |
| Ponce Financial(PDLB) | 14.61 | 2025-10-01 | 2017-10-02 |
Daily K
Minute K
|
16.95
2017-11-28
|
6.51
2023-05-12
|
2.5M
2023-06-23
|
0.0M
2021-11-09
|
+24.78%
2021-05-19
|
-29.25%
2022-01-27
|
+23.24%
2021-05
|
-27.57%
2020-03
|
1977 | 48.2% | 47.4% | |
| Aethlon Medical Inc(AEMD) | 0.73 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
15.25
2015-04-16
|
0.04
2011-09-13
|
253.6M
2021-06-09
|
0.0M
2005-04-08
|
+5,900.00%
2015-03-23
|
-52.95%
2024-05-10
|
+3,295.83%
2015-04
|
-66.89%
2024-05
|
5192 | 34.6% | 43.2% | |
| Capgemini ADR(CGEMY) | 29.03 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
49.70
2024-03-07
|
10.98
2020-03-19
|
2.1M
2017-03-13
|
0.0M
2015-04-24
|
+12.22%
2020-03-26
|
-16.56%
2020-03-16
|
+17.85%
2020-11
|
-22.62%
2020-03
|
2689 | 50.8% | 47.6% | |
| Silgans(SLGN) | 43.06 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
71.97
2005-09-13
|
22.24
2018-12-26
|
8.3M
2009-12-31
|
0.0M
2016-02-17
|
+18.92%
2011-04-13
|
-52.19%
2005-09-09
|
+22.86%
2024-07
|
-53.16%
2010-05
|
5204 | 51.3% | 47.6% | |
| FactSet Research(FDS) | 286.73 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
499.87
2024-11-14
|
27.06
2005-04-28
|
6.4M
2021-12-17
|
0.0M
2016-02-12
|
+17.97%
2005-09-15
|
-33.45%
2005-02-04
|
+33.56%
2009-03
|
-36.61%
2005-02
|
5201 | 53.5% | 46.1% | |
| Bank of N.T. Butterfield Son(NTB) | 42.60 | 2025-10-01 | 2016-09-16 |
Daily K
Minute K
|
53.63
2018-08-17
|
13.76
2020-03-23
|
5.6M
2017-06-23
|
0.0M
2016-11-25
|
+19.13%
2020-03-24
|
-22.76%
2018-10-23
|
+41.91%
2020-04
|
-41.40%
2020-03
|
2259 | 50.1% | 48.9% | |
| Monroe Capital Corp(MRCC) | 7.06 | 2025-10-01 | 2012-10-25 |
Daily K
Minute K
|
16.37
2016-09-08
|
3.56
2020-03-18
|
1.4M
2017-06-09
|
0.0M
2013-04-05
|
+43.20%
2020-03-18
|
-20.33%
2020-03-20
|
+31.18%
2020-11
|
-31.80%
2020-03
|
3236 | 49.6% | 46.6% | |
| Standard Bank Group Ltd PK(SGBLY) | 14.06 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
19.73
2018-03-09
|
4.32
2020-05-14
|
1.6M
2022-03-01
|
0.0M
2021-06-08
|
+15.79%
2020-03-24
|
-18.08%
2020-03-18
|
+23.86%
2016-03
|
-44.37%
2020-03
|
2689 | 50.0% | 48.2% | |
| New York Mortgage(NYMT) | 6.96 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
11.30
2005-01-03
|
0.31
2007-08-06
|
60.4M
2020-03-26
|
0.0M
2007-11-23
|
+400.00%
2007-09-10
|
-46.03%
2020-03-17
|
+316.67%
2007-10
|
-74.36%
2020-03
|
5205 | 47.1% | 45.9% | |
| Travelers(TRV) | 277.24 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
280.70
2025-09-04
|
28.91
2008-10-10
|
27.8M
2009-06-05
|
0.1M
2016-07-01
|
+25.56%
2008-09-29
|
-20.80%
2020-03-16
|
+24.68%
2011-10
|
-22.19%
2020-03
|
5206 | 52.7% | 46.7% | |
| Topbuild Corp(BLD) | 394.20 | 2025-10-01 | 2015-06-17 |
Daily K
Minute K
|
495.68
2024-07-31
|
22.75
2015-06-17
|
7.4M
2020-06-29
|
0.0M
2015-06-17
|
+16.50%
2020-04-06
|
-25.68%
2020-03-16
|
+47.94%
2020-04
|
-32.25%
2020-03
|
2572 | 53.1% | 46.3% | |
| Byline Bancorp(BY) | 27.47 | 2025-10-01 | 2017-06-30 |
Daily K
Minute K
|
32.89
2024-11-25
|
8.13
2020-03-23
|
3.5M
2017-06-30
|
0.0M
2017-11-24
|
+17.89%
2020-11-06
|
-16.75%
2020-03-17
|
+25.20%
2020-04
|
-41.71%
2020-03
|
2062 | 48.9% | 50.0% | |
| Peoples Fin(PFIS) | 48.03 | 2025-10-01 | 2014-04-03 |
Daily K
Minute K
|
59.99
2022-06-27
|
12.73
2015-12-10
|
25.5M
2015-12-22
|
0.0M
2016-02-08
|
+186.38%
2015-12-09
|
-72.79%
2015-12-08
|
+54.70%
2015-12
|
-14.34%
2020-03
|
2861 | 48.6% | 50.2% | |
| OMV AG PK(OMVKY) | 13.55 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
16.35
2018-01-26
|
4.03
2020-03-18
|
0.6M
2019-10-22
|
-
2025-07-25
|
+18.01%
2020-03-13
|
-18.18%
2020-03-10
|
+40.04%
2020-11
|
-36.41%
2020-03
|
2465 | 51.4% | 46.5% | |
| Southern(SO) | 94.79 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
96.44
2025-07-22
|
26.48
2009-03-12
|
23.2M
2016-05-06
|
0.4M
2005-11-25
|
+18.77%
2020-03-17
|
-11.77%
2020-03-16
|
+13.14%
2020-04
|
-15.31%
2020-03
|
5206 | 51.3% | 47.3% | |
| Tegna(TGNA) | 20.30 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
82.41
2005-01-18
|
1.85
2009-03-10
|
62.7M
2017-06-01
|
0.1M
2016-07-01
|
+39.41%
2009-04-07
|
-35.34%
2017-05-30
|
+91.26%
2009-07
|
-38.98%
2009-02
|
5204 | 49.0% | 49.3% | |
| Safran SA(SAFRY) | 87.59 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
85.77
2025-08-14
|
13.87
2016-02-11
|
3.3M
2022-05-12
|
0.0M
2016-09-13
|
+25.50%
2020-03-23
|
-24.29%
2020-03-17
|
+38.05%
2020-11
|
-37.09%
2020-03
|
2688 | 51.8% | 47.3% | |
| Merus(MRUS) | 94.11 | 2025-10-01 | 2016-05-19 |
Daily K
Minute K
|
70.65
2025-09-11
|
7.26
2016-06-23
|
16.2M
2021-10-07
|
0.0M
2016-11-25
|
+42.90%
2016-12-12
|
-25.02%
2022-11-02
|
+83.06%
2016-09
|
-31.17%
2020-03
|
2337 | 48.6% | 49.7% | |
| Dole(DOLE) | 13.40 | 2025-10-01 | 2009-10-23 |
Daily K
Minute K
|
17.66
2021-09-30
|
7.20
2022-10-03
|
21.4M
2013-06-11
|
0.1M
2011-04-25
|
+22.16%
2013-06-06
|
-13.43%
2013-01-02
|
+42.06%
2010-12
|
-22.30%
2010-08
|
2033 | 49.5% | 47.9% | |
| Iterum Therapeutics(ITRM) | 0.67 | 2025-10-01 | 2018-05-25 |
Daily K
Minute K
|
13.00
2018-06-08
|
0.18
2022-06-16
|
229.8M
2021-02-09
|
0.0M
2019-04-22
|
+1,205.72%
2022-08-17
|
-59.62%
2020-05-29
|
+1,023.40%
2022-08
|
-65.99%
2021-07
|
1831 | 44.6% | 51.7% | |
| Guild(GHLD) | 19.94 | 2025-10-01 | 2020-10-22 |
Daily K
Minute K
|
23.57
2025-08-08
|
7.18
2022-05-12
|
2.4M
2020-10-22
|
0.0M
2023-02-06
|
+25.45%
2025-06-18
|
-8.74%
2023-03-14
|
+35.90%
2022-11
|
-16.55%
2022-08
|
1228 | 46.7% | 48.7% | |
| Western Asset(SBI) | 7.97 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
11.18
2012-11-09
|
5.45
2008-10-10
|
0.6M
2022-11-18
|
0.0M
2016-02-05
|
+10.94%
2008-09-18
|
-11.13%
2008-09-16
|
+7.18%
2009-01
|
-9.45%
2020-03
|
5202 | 46.8% | 45.5% | |
| Honeywell(HON) | 210.18 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
242.77
2024-11-12
|
23.06
2009-03-06
|
28.2M
2021-07-20
|
0.1M
2016-07-01
|
+15.07%
2020-03-24
|
-12.09%
2020-03-12
|
+26.32%
2008-12
|
-23.26%
2008-10
|
5206 | 52.1% | 47.4% | |
| StealthGas(GASS) | 6.54 | 2025-10-01 | 2005-10-06 |
Daily K
Minute K
|
20.00
2007-07-09
|
1.51
2020-03-18
|
5.4M
2005-10-06
|
0.0M
2016-02-10
|
+40.86%
2008-11-14
|
-25.86%
2008-11-10
|
+55.27%
2010-12
|
-47.92%
2008-10
|
5012 | 46.9% | 48.6% | |
| Foreign Trade Bank of Latin America(BLX) | 45.64 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
48.37
2025-09-11
|
6.83
2009-03-09
|
1.9M
2005-05-09
|
0.0M
2016-02-08
|
+23.02%
2020-03-19
|
-24.48%
2020-03-18
|
+35.15%
2020-04
|
-44.21%
2020-03
|
5206 | 50.4% | 47.9% | |
| Foresight Financial(FGFH) | 32.60 | 2025-10-01 | 2015-01-05 |
Daily K
Minute K
|
36.90
2019-12-02
|
20.25
2020-03-23
|
0.2M
2021-02-25
|
-
2025-07-25
|
+22.03%
2016-09-08
|
-13.73%
2020-03-18
|
+22.15%
2020-11
|
-20.34%
2020-03
|
1521 | 35.2% | 37.8% | |
| Provident(PFS) | 19.31 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
29.12
2018-06-07
|
7.81
2009-03-09
|
12.2M
2024-05-16
|
0.0M
2016-02-17
|
+17.51%
2008-09-16
|
-25.97%
2020-03-18
|
+29.20%
2024-07
|
-38.56%
2020-03
|
5206 | 48.7% | 49.4% | |