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 | ||||||
| reAlpha Tech(AIRE) | 0.77 | 2025-09-30 | 2023-10-23 |
Daily K
Minute K
|
575.41
2023-10-23
|
0.14
2025-07-17
|
790.3M
2025-07-21
|
0.0M
2024-09-27
|
+347.37%
2025-07-21
|
-75.41%
2023-10-23
|
+147.01%
2024-12
|
-95.24%
2023-10
|
474 | 40.1% | 56.1% | |
| Credo Technology Holding(CRDO) | 145.65 | 2025-09-30 | 2022-01-27 |
Daily K
Minute K
|
168.42
2025-09-11
|
7.20
2023-05-04
|
25.0M
2023-02-15
|
0.2M
2022-11-25
|
+47.89%
2024-12-02
|
-46.80%
2023-02-15
|
+64.86%
2023-05
|
-40.86%
2023-02
|
909 | 52.8% | 46.3% | |
| Surge Components Inc(SPRS) | 2.55 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
4.50
2021-10-15
|
0.52
2016-06-23
|
0.3M
2017-02-06
|
0.0M
2015-11-17
|
+78.57%
2017-05-18
|
-39.62%
2020-02-03
|
+73.13%
2019-04
|
-34.31%
2017-03
|
1686 | 38.0% | 38.4% | |
| ZALANDO ADR(ZLNDY) | 15.30 | 2025-09-30 | 2015-09-25 |
Daily K
Minute K
|
62.33
2021-02-16
|
8.68
2024-01-17
|
1.7M
2016-07-21
|
0.0M
2015-11-09
|
+23.09%
2019-02-28
|
-13.21%
2022-05-04
|
+40.25%
2016-07
|
-31.20%
2022-06
|
2393 | 50.0% | 48.6% | |
| U.S. Bancorp(USB) | 48.33 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
63.57
2022-01-13
|
8.06
2009-03-06
|
151.6M
2009-05-12
|
0.4M
2016-07-01
|
+22.84%
2009-04-09
|
-18.17%
2009-03-05
|
+22.20%
2009-04
|
-41.23%
2009-01
|
5205 | 50.5% | 48.5% | |
| UTStarcom(UTSI) | 2.54 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
22.70
2005-01-04
|
0.61
2022-05-25
|
38.0M
2020-08-31
|
0.0M
2019-03-26
|
+319.67%
2022-06-27
|
-30.72%
2005-05-05
|
+349.04%
2022-06
|
-42.81%
2007-07
|
5205 | 44.1% | 47.2% | |
| Cullen/Frost Bankers(CFR) | 126.77 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
160.60
2022-11-08
|
35.40
2009-03-06
|
2.9M
2023-07-31
|
0.0M
2025-07-15
|
+17.71%
2008-10-09
|
-21.36%
2020-03-09
|
+34.64%
2020-04
|
-31.81%
2020-03
|
5206 | 50.6% | 49.0% | |
| Perpetua Resources(PPTA) | 20.23 | 2025-09-30 | 2021-02-18 |
Daily K
Minute K
|
19.75
2025-09-03
|
1.69
2022-10-21
|
11.3M
2025-06-12
|
0.0M
2022-10-27
|
+32.14%
2024-04-02
|
-22.66%
2025-05-12
|
+43.55%
2023-01
|
-25.81%
2021-07
|
1147 | 47.3% | 48.8% | |
| First Mid Illinois Bancshares(FMBH) | 37.88 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
45.84
2021-11-05
|
13.00
2008-12-11
|
0.8M
2023-12-15
|
0.0M
2005-02-11
|
+38.46%
2008-04-28
|
-33.34%
2007-02-23
|
+25.29%
2020-04
|
-19.42%
2020-03
|
5188 | 29.9% | 30.6% | |
| First Reliance(FSRL) | 10.10 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
10.74
2021-10-25
|
3.26
2015-02-13
|
0.5M
2021-02-01
|
-
2025-07-25
|
+17.33%
2016-04-08
|
-13.68%
2016-04-19
|
+24.20%
2021-02
|
-24.66%
2020-03
|
1490 | 36.0% | 37.9% | |
| Milestone Scientific(MLSS) | 0.45 | 2025-09-30 | 2015-06-01 |
Daily K
Minute K
|
24.85
2015-12-15
|
0.26
2018-12-27
|
14.9M
2025-08-04
|
0.0M
2016-02-11
|
+874.51%
2015-12-08
|
-90.25%
2015-12-17
|
+84.90%
2019-08
|
-89.54%
2015-12
|
2560 | 43.6% | 49.3% | |
| Rithm Property Trust(RPT) | 2.52 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
39.55
2006-12-13
|
2.29
2025-04-07
|
40.1M
2023-12-29
|
0.0M
2025-07-15
|
+32.37%
2008-12-02
|
-76.62%
2024-12-03
|
+83.03%
2009-04
|
-61.99%
2008-11
|
4973 | 49.8% | 47.6% | |
| Sizzle Acquisition II(SZZL) | 10.08 | 2025-09-30 | 2022-02-07 |
Daily K
Minute K
|
22.50
2024-02-27
|
5.32
2024-02-16
|
1.5M
2025-05-23
|
0.0M
2022-06-23
|
+120.59%
2024-02-21
|
-55.96%
2025-05-23
|
+101.25%
2024-02
|
-0.20%
2022-05
|
511 | 38.0% | 26.2% | |
| Fonar(FONR) | 15.06 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
33.90
2017-10-27
|
0.20
2007-03-09
|
4.3M
2010-03-29
|
0.0M
2009-01-16
|
+2,418.52%
2007-03-09
|
-27.95%
2009-06-03
|
+1,775.00%
2007-04
|
-36.36%
2006-05
|
5205 | 44.7% | 49.6% | |
| Belden(BDC) | 120.27 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
133.71
2025-09-11
|
8.18
2009-03-06
|
5.6M
2014-06-30
|
0.0M
2016-07-01
|
+23.23%
2016-02-09
|
-26.82%
2008-10-22
|
+40.51%
2015-10
|
-38.40%
2009-01
|
5205 | 51.5% | 48.0% | |
| Lululemon Athletica(LULU) | 177.82 | 2025-09-30 | 2007-07-27 |
Daily K
Minute K
|
516.39
2023-12-29
|
4.33
2009-03-06
|
49.6M
2017-03-30
|
0.1M
2016-02-12
|
+21.15%
2008-10-29
|
-49.13%
2011-07-12
|
+66.86%
2009-03
|
-47.64%
2011-07
|
4560 | 51.2% | 48.4% | |
| Yalla(YALA) | 7.51 | 2025-09-30 | 2020-09-30 |
Daily K
Minute K
|
41.35
2021-02-11
|
3.00
2022-10-25
|
13.2M
2020-09-30
|
0.0M
2023-04-06
|
+42.55%
2020-11-25
|
-19.47%
2021-02-18
|
+78.15%
2020-11
|
-30.72%
2021-07
|
1242 | 46.9% | 49.0% | |
| Spring Valley Acquisition II(SVII) | 12.51 | 2025-09-30 | 2022-10-28 |
Daily K
Minute K
|
12.74
2025-07-31
|
10.00
2022-10-28
|
4.4M
2023-03-13
|
-
2025-07-25
|
+2.83%
2025-08-22
|
-2.88%
2025-08-06
|
+1.24%
2024-10
|
-1.88%
2024-11
|
699 | 40.6% | 27.6% | |
| Source Capital Closed Fund(SOR) | 45.02 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
79.25
2006-05-03
|
20.47
2008-11-21
|
0.9M
2016-03-16
|
0.0M
2005-04-29
|
+21.04%
2008-10-13
|
-47.13%
2016-03-15
|
+23.26%
2009-03
|
-46.68%
2016-03
|
5205 | 52.6% | 45.9% | |
| Longeveron LLC(LGVN) | 0.75 | 2025-09-30 | 2021-02-12 |
Daily K
Minute K
|
45.00
2021-11-24
|
0.33
2024-03-26
|
278.5M
2021-11-18
|
0.0M
2023-02-17
|
+804.86%
2024-03-26
|
-46.61%
2025-08-08
|
+652.44%
2021-11
|
-59.17%
2024-01
|
1151 | 42.0% | 53.7% | |
| Elekta ADR(EKTAY) | 5.00 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
15.56
2021-06-07
|
4.36
2025-04-09
|
0.4M
2018-05-11
|
0.0M
2016-11-01
|
+18.51%
2019-05-29
|
-18.58%
2015-05-08
|
+21.18%
2018-03
|
-23.98%
2024-06
|
2568 | 49.1% | 48.2% | |
| Carlyle Secured Lending(CGBD) | 12.50 | 2025-09-30 | 2017-06-14 |
Daily K
Minute K
|
20.30
2017-12-29
|
4.30
2020-04-03
|
3.4M
2017-06-14
|
0.0M
2017-11-29
|
+45.38%
2020-03-19
|
-27.11%
2020-03-18
|
+59.39%
2020-04
|
-58.21%
2020-03
|
2073 | 49.9% | 46.5% | |
| Fortescue Metals(FMG) | 12.45 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
20.40
2021-01-06
|
1.00
2016-01-20
|
1.0M
2020-10-30
|
-
2025-07-25
|
+24.60%
2016-03-02
|
-17.88%
2015-09-08
|
+34.41%
2019-01
|
-28.62%
2021-09
|
2282 | 49.4% | 46.2% | |
| Occidental(OXY) | 47.25 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
117.89
2011-05-02
|
8.52
2020-10-29
|
134.7M
2022-03-09
|
0.2M
2016-07-01
|
+33.70%
2020-06-04
|
-53.43%
2020-03-06
|
+63.32%
2020-11
|
-64.86%
2020-03
|
5207 | 50.5% | 48.9% | |
| Youdao(DAO) | 9.94 | 2025-09-30 | 2019-10-25 |
Daily K
Minute K
|
47.70
2020-08-06
|
2.86
2024-07-30
|
4.6M
2021-07-26
|
0.0M
2019-12-06
|
+41.92%
2022-03-16
|
-42.81%
2021-07-23
|
+60.60%
2020-06
|
-60.45%
2021-07
|
1477 | 48.1% | 49.6% | |
| Nedbank Group Ltd(NDBKY) | 12.38 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
26.68
2018-03-09
|
3.92
2020-03-30
|
1.2M
2020-07-09
|
0.0M
2016-10-27
|
+15.11%
2020-04-06
|
-18.09%
2020-03-17
|
+30.13%
2020-11
|
-61.49%
2020-03
|
2689 | 49.0% | 50.0% | |
| Kayne Anderson MLP Invest Closed(KYN) | 12.37 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
41.35
2014-09-02
|
1.00
2020-03-18
|
7.0M
2020-03-18
|
0.0M
2016-07-01
|
+58.00%
2020-03-17
|
-45.95%
2020-03-16
|
+54.68%
2020-04
|
-68.89%
2020-03
|
5207 | 50.5% | 47.3% | |
| Cactus(WHD) | 39.47 | 2025-09-30 | 2018-02-08 |
Daily K
Minute K
|
70.01
2024-11-12
|
8.16
2020-03-19
|
17.5M
2024-06-21
|
0.1M
2019-11-29
|
+39.60%
2020-03-19
|
-35.87%
2020-03-09
|
+61.64%
2020-04
|
-58.57%
2020-03
|
1907 | 50.2% | 49.0% | |
| Spok Holdings(SPOK) | 17.25 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
39.75
2005-03-15
|
6.13
2022-07-05
|
5.1M
2021-08-03
|
0.0M
2016-02-10
|
+33.37%
2020-03-16
|
-20.76%
2008-02-29
|
+37.15%
2006-08
|
-31.48%
2008-03
|
5202 | 48.9% | 48.9% | |
| First United(FUNC) | 36.77 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
42.50
2025-02-11
|
2.76
2011-03-15
|
0.9M
2021-06-25
|
0.0M
2016-07-01
|
+28.57%
2012-02-09
|
-19.41%
2009-03-18
|
+46.28%
2012-02
|
-40.11%
2009-11
|
5190 | 45.8% | 47.3% | |
| Regions Financial Corp Pc(RF_pc) | 24.49 | 2025-09-30 | 2019-04-24 |
Daily K
Minute K
|
29.95
2021-06-29
|
13.25
2020-03-18
|
4.5M
2019-04-24
|
0.0M
2020-11-27
|
+24.00%
2020-03-19
|
-36.23%
2020-03-18
|
+14.76%
2020-04
|
-14.39%
2020-03
|
1606 | 51.0% | 46.4% | |
| Northpointe Bancshares(NPB) | 17.08 | 2025-09-30 | 2025-02-14 |
Daily K
Minute K
|
18.75
2025-09-08
|
11.43
2025-04-17
|
2.7M
2025-02-14
|
0.0M
2025-05-29
|
+11.74%
2025-04-21
|
-6.32%
2025-04-04
|
-
-
|
-
-
|
144 | 49.3% | 47.2% | |
| Synergy CHC(SNYR) | 2.44 | 2025-09-30 | 2024-10-23 |
Daily K
Minute K
|
10.00
2024-10-23
|
1.30
2025-04-08
|
63.5M
2025-04-15
|
0.0M
2025-01-28
|
+23.94%
2025-02-12
|
-21.23%
2025-08-26
|
+-17.91%
2024-11
|
-22.67%
2024-12
|
221 | 41.2% | 54.8% | |
| Regency Centers Prf k(REGCP) | 24.33 | 2025-09-30 | 2023-08-21 |
Daily K
Minute K
|
25.63
2024-09-30
|
21.89
2025-04-11
|
0.2M
2024-07-10
|
-
2025-07-25
|
+5.24%
2023-09-22
|
-3.44%
2025-05-30
|
+8.18%
2023-12
|
-7.16%
2024-12
|
516 | 44.0% | 42.8% | |
| Covestro ADR(COVTY) | 34.01 | 2025-09-30 | 2016-12-14 |
Daily K
Minute K
|
62.08
2018-01-17
|
13.18
2020-03-18
|
1.7M
2024-05-22
|
-
2025-07-25
|
+13.56%
2020-09-15
|
-16.14%
2020-03-16
|
+32.92%
2023-06
|
-23.77%
2022-06
|
2112 | 50.3% | 49.0% | |
| Voya Infrastr Industrials Materials(IDE) | 12.13 | 2025-09-30 | 2010-02-02 |
Daily K
Minute K
|
22.54
2011-03-24
|
6.43
2020-03-23
|
1.0M
2024-11-22
|
0.0M
2016-07-01
|
+15.44%
2020-03-20
|
-15.67%
2020-03-10
|
+17.20%
2011-10
|
-21.22%
2020-03
|
3928 | 50.8% | 45.2% | |
| Kansai Electric ADR(KAEPY) | 7.26 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
9.30
2024-09-03
|
3.63
2022-10-13
|
0.5M
2025-07-18
|
-
2025-09-08
|
+38.46%
2024-06-20
|
-17.87%
2019-04-10
|
+13.39%
2017-03
|
-23.31%
2016-03
|
673 | 48.9% | 47.3% | |
| Spirit Aerosystems(SPR) | 38.66 | 2025-09-30 | 2006-11-28 |
Daily K
Minute K
|
105.20
2018-01-31
|
7.14
2008-11-21
|
31.7M
2023-10-18
|
0.0M
2025-07-15
|
+25.18%
2020-03-25
|
-30.24%
2012-10-19
|
+80.56%
2020-11
|
-54.83%
2020-03
|
4725 | 51.2% | 47.8% | |
| Southeastern Banking(SEBC) | 24.15 | 2025-09-30 | 2015-01-14 |
Daily K
Minute K
|
27.50
2024-12-31
|
8.20
2015-01-14
|
0.0M
2018-01-30
|
-
2025-08-01
|
+17.59%
2020-03-18
|
-13.10%
2023-03-10
|
+17.67%
2017-07
|
-16.32%
2019-09
|
761 | 41.1% | 33.8% | |
| Under Armour C(UA) | 4.83 | 2025-09-30 | 2005-11-18 |
Daily K
Minute K
|
124.79
2014-03-19
|
4.62
2025-04-04
|
72.3M
2008-01-18
|
0.2M
2016-02-12
|
+26.34%
2008-10-28
|
-49.35%
2016-04-08
|
+65.49%
2005-12
|
-57.85%
2014-04
|
4982 | 50.3% | 48.5% | |
| InspireMD(NSPR) | 2.41 | 2025-09-30 | 2011-04-12 |
Daily K
Minute K
|
8.43
2019-04-01
|
0.07
2016-09-30
|
135.4M
2021-02-08
|
0.0M
2011-04-19
|
+4,464.29%
2019-03-29
|
-51.38%
2018-06-14
|
+1,515.82%
2016-10
|
-79.08%
2018-06
|
3621 | 40.9% | 51.0% | |
| Provident(PFS) | 19.27 | 2025-09-30 | 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% | |
| Oak Woods Acquisition(OAKU) | 12.00 | 2025-09-30 | 2023-05-19 |
Daily K
Minute K
|
12.19
2025-09-08
|
10.10
2023-05-19
|
1.4M
2024-04-01
|
-
2025-07-25
|
+2.22%
2025-07-14
|
-2.17%
2025-07-11
|
+1.42%
2024-03
|
0.00%
2024-02
|
520 | 28.7% | 12.7% | |
| Shake Shack Inc(SHAK) | 93.61 | 2025-09-30 | 2015-01-30 |
Daily K
Minute K
|
144.65
2025-07-10
|
30.00
2016-01-14
|
16.3M
2015-01-30
|
0.0M
2016-02-11
|
+26.04%
2024-02-15
|
-20.64%
2019-11-05
|
+67.62%
2020-04
|
-34.02%
2020-03
|
2669 | 50.7% | 48.9% | |
| Bridge Investment Group Holdings(BRDG) | 9.60 | 2025-08-29 | 2021-07-16 |
Daily K
Minute K
|
25.61
2021-12-27
|
6.18
2024-03-15
|
8.5M
2021-07-16
|
0.0M
2022-11-25
|
+33.84%
2025-02-24
|
-15.83%
2024-02-20
|
+26.68%
2023-12
|
-23.94%
2024-02
|
1035 | 48.7% | 49.0% | |
| SK Telecom ADR(SKM) | 21.60 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
48.47
2021-12-23
|
10.85
2012-05-31
|
10.5M
2011-05-31
|
0.0M
2016-02-11
|
+54.21%
2021-11-29
|
-40.23%
2021-12-23
|
+56.46%
2021-11
|
-39.12%
2021-12
|
5186 | 49.8% | 48.4% | |
| Virtus Convertible Prf A(NCV_pa) | 21.59 | 2025-09-30 | 2018-09-17 |
Daily K
Minute K
|
27.73
2020-02-03
|
20.56
2020-03-19
|
0.6M
2018-10-19
|
0.0M
2019-09-12
|
+3.96%
2020-03-16
|
-12.78%
2020-03-13
|
+5.67%
2020-04
|
-6.17%
2020-03
|
1653 | 47.9% | 46.2% | |
| First Trust Intermed Duration Pref(FPF) | 19.15 | 2025-09-30 | 2013-05-24 |
Daily K
Minute K
|
26.26
2021-09-07
|
10.75
2020-03-19
|
1.9M
2013-05-24
|
0.0M
2016-07-01
|
+41.58%
2020-03-19
|
-36.95%
2020-03-18
|
+27.66%
2020-04
|
-24.37%
2020-03
|
3095 | 52.0% | 45.1% | |
| The Dixie(DXYN) | 0.72 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
11.50
2015-07-16
|
0.34
2019-06-06
|
2.8M
2020-11-05
|
0.0M
2025-05-13
|
+55.50%
2019-05-21
|
-40.66%
2021-03-02
|
+151.03%
2020-11
|
-46.49%
2021-03
|
2681 | 43.4% | 48.9% | |
| Sumitomo Mitsui Financial ADR(SMFG) | 16.74 | 2025-09-30 | 2006-01-27 |
Daily K
Minute K
|
17.46
2025-08-15
|
2.58
2009-03-09
|
26.6M
2020-02-27
|
0.0M
2016-07-01
|
+95.65%
2010-10-04
|
-16.08%
2009-04-08
|
+23.09%
2013-04
|
-36.76%
2008-10
|
4936 | 48.1% | 47.3% | |