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 | ||||||
| M&T Bank(MTB) | 197.62 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
225.70
2024-11-25
|
29.11
2009-03-06
|
16.4M
2010-10-07
|
0.0M
2016-07-01
|
+25.10%
2020-11-09
|
-15.61%
2008-07-14
|
+29.44%
2009-03
|
-32.12%
2009-01
|
5187 | 51.4% | 48.3% | |
| Star Holdings(STHO) | 8.23 | 2025-09-30 | 2023-03-31 |
Daily K
Minute K
|
19.58
2023-04-04
|
6.06
2025-05-28
|
4.5M
2023-03-31
|
0.0M
2024-06-20
|
+13.02%
2023-11-09
|
-8.78%
2025-04-07
|
+18.71%
2024-07
|
-22.16%
2024-01
|
614 | 48.0% | 49.0% | |
| PB Bankshares(PBBK) | 19.18 | 2025-09-30 | 2021-07-15 |
Daily K
Minute K
|
20.07
2025-08-27
|
10.99
2023-05-04
|
0.5M
2021-07-15
|
0.0M
2022-06-10
|
+15.52%
2025-06-20
|
-8.92%
2025-06-23
|
+10.90%
2024-07
|
-9.15%
2024-03
|
1038 | 39.1% | 40.7% | |
| Lake Victoria Gold(LVG) | 0.14 | 2025-09-30 | 2015-01-06 |
Daily K
Minute K
|
0.29
2024-01-19
|
0.00
2023-11-16
|
0.5M
2023-11-16
|
0.0M
2017-09-29
|
+11,900.00%
2023-09-19
|
-99.28%
2023-09-18
|
+212.50%
2016-04
|
-65.96%
2015-12
|
962 | 44.5% | 42.0% | |
| Golub(GBDC) | 13.69 | 2025-09-30 | 2010-04-15 |
Daily K
Minute K
|
20.50
2017-05-05
|
9.08
2020-04-03
|
5.9M
2014-06-27
|
0.0M
2016-02-09
|
+15.45%
2020-03-19
|
-19.63%
2020-04-02
|
+21.52%
2020-05
|
-26.46%
2020-03
|
3876 | 50.3% | 46.1% | |
| Renatus Tactical Acquisition I(RTAC) | 10.91 | 2025-09-30 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Unit Corp(UNTC) | 29.99 | 2025-09-30 | 2021-01-08 |
Daily K
Minute K
|
69.80
2023-12-11
|
6.75
2021-01-14
|
0.3M
2023-12-11
|
0.0M
2021-11-01
|
+76.06%
2021-01-20
|
-28.50%
2023-12-11
|
+43.62%
2021-02
|
-20.45%
2023-12
|
1174 | 49.7% | 44.8% | |
| Synovus(SNV) | 49.08 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
61.06
2025-07-22
|
0.94
2011-10-04
|
62.6M
2010-04-29
|
0.1M
2006-11-24
|
+604.46%
2014-05-05
|
-55.15%
2008-01-02
|
+616.13%
2014-05
|
-51.71%
2009-01
|
5206 | 49.8% | 47.8% | |
| Bank of America Corp Pe ADR(BAC_pe) | 21.80 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
26.68
2016-10-18
|
16.51
2020-03-19
|
1.3M
2016-10-21
|
0.0M
2022-11-25
|
+7.91%
2020-03-24
|
-9.15%
2020-03-19
|
+14.27%
2020-04
|
-14.71%
2018-11
|
2690 | 49.8% | 46.5% | |
| Expeditors Washington(EXPD) | 122.60 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
137.80
2021-12-16
|
23.86
2009-03-09
|
36.8M
2007-10-09
|
0.1M
2016-02-16
|
+18.28%
2006-05-03
|
-50.56%
2006-06-23
|
+24.59%
2009-04
|
-45.79%
2006-06
|
5206 | 51.3% | 47.9% | |
| First Nat Bank Alaska(FBAK) | 272.00 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
328.07
2018-08-13
|
122.14
2016-03-28
|
0.0M
2015-11-12
|
0.0M
2019-03-12
|
+62.80%
2020-03-11
|
-41.59%
2020-03-10
|
+19.31%
2020-08
|
-15.83%
2020-03
|
2490 | 42.3% | 42.9% | |
| Brown Forman(BFb) | 27.08 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
82.27
2020-09-02
|
25.53
2025-06-17
|
21.2M
2025-06-05
|
0.2M
2019-12-24
|
+14.73%
2020-03-17
|
-17.92%
2025-06-05
|
+16.33%
2020-04
|
-14.49%
2024-03
|
2690 | 50.8% | 48.0% | |
| Devon Energy(DVN) | 35.06 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
127.43
2008-07-02
|
4.70
2020-03-18
|
97.2M
2016-02-18
|
0.5M
2016-02-08
|
+21.47%
2008-10-13
|
-37.40%
2020-03-09
|
+83.65%
2020-04
|
-57.63%
2020-03
|
5207 | 50.3% | 49.1% | |
| Brown Forman A(BFa) | 26.91 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
83.01
2020-12-15
|
26.11
2025-06-17
|
1.7M
2015-06-26
|
0.0M
2015-02-17
|
+19.25%
2020-03-17
|
-17.27%
2025-06-05
|
+13.97%
2020-11
|
-15.28%
2020-03
|
2689 | 50.5% | 48.3% | |
| BancFirst(BANF) | 126.45 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
138.77
2025-09-05
|
26.00
2020-03-19
|
3.9M
2020-07-31
|
0.0M
2005-11-25
|
+25.50%
2020-03-18
|
-51.02%
2006-03-02
|
+35.35%
2008-12
|
-48.70%
2006-03
|
5205 | 50.2% | 48.7% | |
| Eagle Materials(EXP) | 233.04 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
321.93
2024-11-25
|
13.01
2008-10-28
|
7.0M
2013-04-30
|
0.0M
2025-07-15
|
+26.67%
2006-01-26
|
-66.55%
2006-02-27
|
+31.36%
2006-01
|
-66.04%
2006-02
|
5206 | 50.7% | 48.6% | |
| JinkoSolar(JKS) | 24.03 | 2025-09-30 | 2010-05-14 |
Daily K
Minute K
|
90.20
2020-10-21
|
2.00
2012-08-03
|
37.3M
2020-10-21
|
0.0M
2010-06-24
|
+32.05%
2012-01-11
|
-29.01%
2020-03-16
|
+96.39%
2011-10
|
-69.02%
2011-09
|
3856 | 48.8% | 50.6% | |
| Enhabit(EHAB) | 8.01 | 2025-09-30 | 2022-07-01 |
Daily K
Minute K
|
23.51
2022-07-01
|
6.47
2025-08-04
|
14.4M
2022-07-01
|
0.1M
2024-07-03
|
+22.14%
2024-03-06
|
-27.02%
2023-09-22
|
+46.43%
2023-11
|
-37.17%
2023-10
|
802 | 47.3% | 49.3% | |
| Foot Locker(FL) | 24.01 | 2025-09-05 | 2005-01-03 |
Daily K
Minute K
|
79.43
2016-12-08
|
3.65
2008-11-21
|
83.2M
2025-05-15
|
0.1M
2016-02-12
|
+85.70%
2025-05-15
|
-29.80%
2022-02-25
|
+43.23%
2017-11
|
-52.37%
2008-11
|
5202 | 49.9% | 49.1% | |
| Adyen(ADYEY) | 16.00 | 2025-09-30 | 2020-07-17 |
Daily K
Minute K
|
56.28
2021-08-05
|
6.55
2023-09-21
|
13.2M
2022-06-30
|
0.1M
2020-08-18
|
+34.27%
2023-11-01
|
-50.20%
2021-08-13
|
+69.43%
2023-11
|
-54.41%
2023-08
|
1294 | 50.8% | 47.4% | |
| Ambarella(AMBA) | 82.52 | 2025-09-30 | 2012-10-10 |
Daily K
Minute K
|
227.59
2021-12-01
|
5.55
2012-10-18
|
25.1M
2015-06-22
|
0.0M
2012-11-23
|
+27.41%
2021-09-01
|
-31.30%
2022-03-01
|
+48.02%
2013-03
|
-35.51%
2015-09
|
3247 | 51.5% | 47.9% | |
| East West Bancorp(EWBC) | 106.43 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
113.95
2024-11-25
|
3.24
2009-03-09
|
19.0M
2010-06-25
|
0.0M
2025-07-15
|
+55.03%
2009-11-06
|
-26.22%
2009-03-05
|
+70.64%
2009-11
|
-46.02%
2008-06
|
5205 | 49.7% | 49.6% | |
| CF Bankshares(CFBK) | 23.95 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
31.17
2024-11-08
|
0.45
2010-12-30
|
1.0M
2017-02-06
|
0.0M
2018-03-26
|
+443.08%
2018-08-02
|
-31.49%
2012-05-30
|
+501.40%
2018-08
|
-39.13%
2012-04
|
5152 | 40.0% | 40.9% | |
| Vitalhub(VHI) | 7.98 | 2025-09-30 | 2021-02-04 |
Daily K
Minute K
|
10.58
2025-08-08
|
1.69
2022-10-13
|
0.4M
2024-05-15
|
-
2025-07-31
|
+18.29%
2022-10-13
|
-14.64%
2021-06-17
|
+54.55%
2023-11
|
-15.10%
2022-06
|
415 | 48.7% | 46.7% | |
| Merchants Bancorp(MBIN) | 31.80 | 2025-09-30 | 2017-10-27 |
Daily K
Minute K
|
53.27
2024-07-29
|
12.37
2020-03-25
|
2.7M
2017-10-27
|
0.0M
2019-05-16
|
+21.13%
2020-03-16
|
-34.98%
2022-01-18
|
+24.21%
2023-12
|
-37.93%
2022-01
|
1978 | 51.1% | 47.4% | |
| Onespan(OSPN) | 15.89 | 2025-09-30 | 2018-06-04 |
Daily K
Minute K
|
33.33
2020-08-03
|
7.64
2023-10-30
|
8.3M
2023-12-15
|
0.0M
2025-07-15
|
+23.07%
2024-03-07
|
-39.62%
2020-08-11
|
+44.50%
2019-02
|
-34.62%
2020-08
|
1829 | 49.9% | 48.9% | |
| Launch One Acquisition Unt(LPAAU) | 10.58 | 2025-09-24 | 2024-07-12 |
Daily K
Minute K
|
11.00
2025-01-27
|
9.95
2024-07-12
|
15.1M
2024-07-12
|
-
2025-07-24
|
+4.19%
2025-04-23
|
-3.64%
2025-04-24
|
+0.45%
2024-11
|
0.10%
2024-10
|
182 | 30.2% | 20.3% | |
| Iczoom(IZM) | 2.38 | 2025-09-30 | 2023-03-15 |
Daily K
Minute K
|
52.21
2024-04-16
|
1.18
2025-02-18
|
14.5M
2024-04-17
|
0.0M
2025-06-11
|
+43.45%
2024-04-08
|
-88.26%
2024-04-16
|
+80.43%
2023-07
|
-73.85%
2024-04
|
626 | 51.6% | 43.0% | |
| Bombardier Inc(BBDb) | 139.99 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
125.07
2025-08-13
|
4.89
2020-10-30
|
1.5M
2022-06-17
|
0.0M
2016-10-13
|
+29.36%
2015-08-31
|
-32.12%
2020-01-13
|
+80.61%
2020-11
|
-60.88%
2020-03
|
2688 | 48.7% | 47.7% | |
| United States Cellular Prf(UZE) | 18.40 | 2025-09-30 | 2020-12-15 |
Daily K
Minute K
|
27.38
2021-09-23
|
12.01
2023-05-05
|
1.7M
2020-12-31
|
0.0M
2025-07-22
|
+18.10%
2024-05-17
|
-7.16%
2025-08-11
|
+23.41%
2023-08
|
-13.11%
2022-12
|
1190 | 47.2% | 49.2% | |
| SCE Trust V(SCE_pk) | 23.65 | 2025-09-30 | 2018-06-29 |
Daily K
Minute K
|
26.68
2018-07-09
|
14.13
2020-03-23
|
1.9M
2025-07-30
|
0.0M
2021-10-11
|
+27.07%
2020-03-17
|
-12.81%
2020-03-10
|
+28.76%
2020-04
|
-21.78%
2020-03
|
1810 | 50.1% | 46.5% | |
| Cass(CASS) | 39.33 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
74.83
2016-12-27
|
23.20
2009-01-27
|
0.9M
2021-06-25
|
0.0M
2005-01-05
|
+17.90%
2008-10-27
|
-36.97%
2006-08-17
|
+30.91%
2016-11
|
-44.60%
2005-09
|
5205 | 48.9% | 47.9% | |
| Banner(BANR) | 65.50 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
78.05
2024-11-25
|
1.56
2010-12-01
|
3.6M
2010-06-25
|
0.0M
2005-11-25
|
+584.98%
2011-05-13
|
-33.57%
2009-01-29
|
+43.91%
2010-04
|
-67.92%
2009-01
|
5205 | 48.3% | 50.0% | |
| ProPetro(PUMP) | 5.24 | 2025-09-30 | 2015-11-27 |
Daily K
Minute K
|
81.56
2015-11-27
|
0.57
2016-06-10
|
14.4M
2018-04-18
|
0.0M
2015-12-15
|
+4,467.24%
2016-07-06
|
-97.76%
2016-06-10
|
+90.13%
2020-04
|
-97.76%
2016-06
|
2136 | 48.9% | 49.4% | |
| Metsera(MTSR) | 52.30 | 2025-09-30 | 2025-01-31 |
Daily K
Minute K
|
47.40
2025-07-18
|
12.30
2025-04-09
|
4.5M
2025-01-31
|
0.2M
2025-02-21
|
+29.86%
2025-04-14
|
-20.57%
2025-04-04
|
-
-
|
-
-
|
154 | 48.7% | 48.7% | |
| Tectonic Therapeutic(TECX) | 15.69 | 2025-09-30 | 2024-06-21 |
Daily K
Minute K
|
61.07
2025-01-31
|
13.70
2025-04-09
|
5.5M
2025-01-30
|
0.0M
2024-08-13
|
+113.22%
2025-01-30
|
-40.65%
2025-01-28
|
+57.81%
2024-09
|
-8.27%
2024-12
|
307 | 47.9% | 49.2% | |
| Credit Enhanced Corts Trust For Aon(KTN) | 26.14 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
35.22
2020-12-28
|
12.80
2008-11-19
|
0.2M
2009-04-13
|
0.0M
2022-12-20
|
+28.21%
2008-08-25
|
-14.21%
2008-08-15
|
+16.22%
2009-04
|
-22.20%
2008-09
|
5001 | 44.2% | 42.0% | |
| Robert Half(RHI) | 33.98 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
125.77
2022-02-09
|
14.06
2009-03-06
|
29.4M
2024-06-21
|
0.0M
2016-02-16
|
+20.04%
2020-11-05
|
-12.26%
2016-04-27
|
+34.70%
2005-07
|
-26.08%
2020-03
|
5206 | 50.8% | 48.4% | |
| Stellus Capital Investment(SCM) | 13.07 | 2025-09-30 | 2012-11-08 |
Daily K
Minute K
|
18.21
2012-12-21
|
4.10
2020-03-19
|
1.7M
2023-09-18
|
0.0M
2016-02-10
|
+46.91%
2020-03-20
|
-37.53%
2020-03-16
|
+31.60%
2020-11
|
-41.73%
2020-03
|
3228 | 50.9% | 45.3% | |
| Plains GP Holdings(PAGP) | 18.24 | 2025-09-30 | 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% | |
| ON Semiconductor(ON) | 49.31 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
111.35
2023-07-31
|
2.35
2008-11-21
|
93.2M
2022-06-17
|
0.2M
2016-07-01
|
+25.42%
2008-12-04
|
-26.84%
2020-03-17
|
+45.86%
2020-04
|
-45.32%
2008-11
|
5203 | 51.0% | 47.5% | |
| O-I Glass(OI) | 12.97 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
60.60
2008-04-21
|
4.31
2020-03-19
|
41.0M
2016-12-01
|
0.0M
2025-07-15
|
+32.12%
2009-04-29
|
-26.50%
2020-03-09
|
+59.00%
2009-04
|
-34.23%
2008-09
|
5206 | 50.2% | 48.7% | |
| GSR III Acquisition(GSRT) | 10.36 | 2025-09-30 | 2024-12-19 |
Daily K
Minute K
|
11.49
2025-06-23
|
9.86
2024-12-19
|
5.7M
2025-05-23
|
0.0M
2025-03-27
|
+3.58%
2025-06-11
|
-5.23%
2025-06-25
|
+0.10%
2024-12
|
0.10%
2024-12
|
181 | 39.2% | 35.4% | |
| BNY Mellon High Yield Strategies Fund(DHF) | 2.59 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
5.14
2011-06-06
|
1.56
2008-11-21
|
7.6M
2020-02-05
|
0.0M
2016-02-17
|
+19.68%
2008-08-27
|
-17.11%
2020-03-05
|
+20.54%
2008-12
|
-23.83%
2020-03
|
5207 | 43.1% | 39.8% | |
| Home Bancorp(HBCP) | 54.33 | 2025-09-30 | 2008-10-08 |
Daily K
Minute K
|
61.07
2025-07-22
|
9.00
2009-01-26
|
1.2M
2009-06-26
|
0.0M
2009-01-14
|
+19.21%
2020-03-24
|
-22.38%
2020-03-09
|
+22.04%
2017-06
|
-27.34%
2020-03
|
4255 | 49.4% | 47.4% | |
| Mersana Therapeutics(MRSN) | 7.76 | 2025-09-30 | 2017-06-28 |
Daily K
Minute K
|
29.09
2020-12-29
|
0.26
2025-04-10
|
207.3M
2023-07-27
|
0.0M
2017-07-28
|
+69.05%
2020-05-27
|
-72.63%
2023-07-25
|
+175.09%
2020-05
|
-64.18%
2023-07
|
2064 | 47.8% | 50.0% | |
| Comtech(CMTL) | 2.58 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
58.00
2007-10-11
|
1.19
2025-04-22
|
91.4M
2024-06-18
|
0.0M
2016-02-05
|
+87.56%
2024-06-13
|
-43.34%
2025-01-13
|
+58.22%
2024-09
|
-52.97%
2020-03
|
5205 | 49.0% | 49.8% | |
| Seven Hills Realty Trust(SEVN) | 10.31 | 2025-09-30 | 2021-10-01 |
Daily K
Minute K
|
14.66
2024-10-25
|
8.57
2022-12-27
|
1.7M
2024-06-28
|
0.0M
2022-11-25
|
+14.88%
2023-01-12
|
-11.09%
2025-07-10
|
+17.61%
2023-01
|
-12.31%
2022-09
|
990 | 50.7% | 44.7% | |
| Ispire Tech(ISPR) | 2.56 | 2025-09-30 | 2023-04-04 |
Daily K
Minute K
|
19.78
2023-11-14
|
2.09
2025-06-26
|
1.8M
2023-12-15
|
0.0M
2023-10-02
|
+50.93%
2023-11-08
|
-27.05%
2024-03-20
|
+30.26%
2024-05
|
-40.66%
2024-03
|
612 | 43.5% | 52.6% | |
| H&E Equipment(HEES) | 94.64 | 2025-05-30 | 2006-01-31 |
Daily K
Minute K
|
101.28
2025-02-20
|
4.65
2008-10-27
|
13.3M
2025-01-14
|
0.0M
2016-02-11
|
+105.48%
2025-01-14
|
-33.75%
2012-09-18
|
+53.00%
2011-10
|
-41.05%
2008-10
|
4863 | 49.6% | 49.4% | |