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 | ||||||
| TTM(TTMI) | 57.60 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
51.15
2025-07-31
|
3.76
2008-11-21
|
20.8M
2016-11-17
|
0.0M
2016-02-09
|
+29.09%
2007-04-30
|
-18.91%
2013-01-14
|
+36.47%
2009-03
|
-35.08%
2019-05
|
5204 | 49.0% | 49.0% | |
| Huntington Bancshares(HBAN) | 17.27 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
25.41
2005-07-20
|
1.00
2009-02-20
|
161.7M
2010-12-14
|
0.2M
2006-11-24
|
+50.07%
2008-10-09
|
-30.59%
2009-01-22
|
+46.84%
2009-04
|
-63.91%
2009-01
|
5206 | 49.1% | 48.2% | |
| Baru Gold(BARU) | 0.06 | 2025-09-30 | 2015-01-05 |
Daily K
Minute K
|
0.49
2017-05-30
|
0.01
2024-11-11
|
2.9M
2023-08-07
|
0.0M
2016-05-05
|
+620.00%
2017-01-11
|
-80.00%
2017-01-23
|
+600.00%
2017-01
|
-62.35%
2016-08
|
1499 | 39.2% | 44.3% | |
| Charter Communications(CHTR) | 275.11 | 2025-09-30 | 2010-01-05 |
Daily K
Minute K
|
825.62
2021-09-02
|
29.10
2010-02-09
|
35.5M
2016-09-07
|
0.0M
2010-02-12
|
+16.62%
2024-07-25
|
-18.49%
2025-07-25
|
+28.28%
2024-07
|
-27.83%
2022-09
|
3945 | 50.6% | 47.7% | |
| PennyMac Mortgage Investment Trust Prf C(PMT_pc) | 19.00 | 2025-09-30 | 2021-08-17 |
Daily K
Minute K
|
26.20
2021-10-04
|
16.04
2023-10-27
|
2.3M
2021-08-18
|
0.0M
2021-11-26
|
+5.85%
2022-11-08
|
-6.26%
2023-03-10
|
+11.96%
2023-01
|
-15.25%
2022-06
|
1022 | 50.0% | 46.6% | |
| EZCORP(EZPW) | 19.00 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
51.44
2006-12-05
|
2.44
2016-02-12
|
12.4M
2006-10-13
|
0.0M
2025-07-15
|
+20.32%
2014-01-28
|
-66.76%
2006-12-11
|
+66.11%
2016-04
|
-65.47%
2006-12
|
5205 | 48.4% | 48.7% | |
| Cion Investment(CION) | 9.48 | 2025-09-30 | 2021-10-05 |
Daily K
Minute K
|
15.09
2021-12-07
|
7.83
2022-07-14
|
2.3M
2022-12-16
|
0.0M
2021-11-26
|
+9.02%
2022-07-05
|
-8.44%
2022-04-04
|
+25.42%
2022-03
|
-20.74%
2022-04
|
988 | 49.6% | 48.0% | |
| Popular(BPOP) | 127.01 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
128.66
2025-09-05
|
1.00
2009-07-21
|
21.4M
2010-04-14
|
0.0M
2006-11-24
|
+860.49%
2012-05-09
|
-50.60%
2009-01-22
|
+767.61%
2012-05
|
-47.21%
2009-01
|
5205 | 49.3% | 48.8% | |
| Jardine Matheson Holdings Ltd PK(JMHLY) | 62.55 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
72.29
2019-02-20
|
34.15
2024-07-02
|
0.6M
2015-08-04
|
0.0M
2016-08-25
|
+14.35%
2021-03-08
|
-8.65%
2020-03-20
|
+26.73%
2021-03
|
-13.25%
2023-10
|
2685 | 48.9% | 50.0% | |
| Oneconnect Fin(OCFT) | 7.58 | 2025-09-30 | 2019-12-13 |
Daily K
Minute K
|
28.80
2020-07-10
|
0.47
2022-10-24
|
15.2M
2021-05-27
|
0.0M
2024-05-29
|
+893.29%
2022-11-14
|
-32.68%
2023-06-21
|
+704.55%
2022-12
|
-41.32%
2021-08
|
1443 | 44.1% | 51.6% | |
| Titan(TWI) | 7.56 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
47.49
2008-07-30
|
1.05
2020-05-14
|
7.6M
2013-02-26
|
0.0M
2025-07-15
|
+36.48%
2008-12-08
|
-29.74%
2018-08-01
|
+83.21%
2020-11
|
-42.97%
2008-10
|
5186 | 48.7% | 49.4% | |
| Costamare Inc Pb Pref(CMRE_pb) | 26.46 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
28.16
2024-08-07
|
10.64
2020-03-18
|
0.1M
2016-01-25
|
-
2025-09-08
|
+14.11%
2020-03-20
|
-19.54%
2020-03-13
|
+34.46%
2020-04
|
-29.26%
2020-03
|
2541 | 49.2% | 45.7% | |
| Torex Gold(TXG) | 41.57 | 2025-09-30 | 2019-09-12 |
Daily K
Minute K
|
208.99
2021-06-29
|
6.78
2025-04-07
|
17.9M
2025-06-27
|
0.0M
2025-07-15
|
+24.37%
2022-11-10
|
-24.70%
2024-10-09
|
+37.00%
2022-11
|
-41.12%
2022-04
|
1507 | 49.0% | 50.2% | |
| Trupanion Inc(TRUP) | 43.27 | 2025-09-30 | 2014-07-18 |
Daily K
Minute K
|
158.25
2021-12-08
|
5.21
2014-12-16
|
7.6M
2023-05-05
|
0.0M
2016-02-17
|
+39.03%
2021-12-07
|
-35.15%
2024-02-16
|
+47.68%
2023-07
|
-39.53%
2023-05
|
2800 | 49.2% | 49.6% | |
| M/I Homes(MHO) | 144.44 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
176.18
2024-10-16
|
4.92
2009-03-06
|
4.9M
2009-05-20
|
0.0M
2016-07-01
|
+35.87%
2008-11-24
|
-37.74%
2020-03-18
|
+90.40%
2009-04
|
-57.02%
2020-03
|
5207 | 49.6% | 49.4% | |
| Tencent ADR(TCEHY) | 85.15 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
99.40
2021-02-12
|
14.27
2015-01-02
|
27.2M
2018-03-22
|
0.1M
2015-12-24
|
+33.43%
2022-03-15
|
-14.20%
2022-10-21
|
+32.97%
2022-11
|
-22.22%
2022-10
|
2689 | 49.9% | 49.3% | |
| Vornado Realty Trust Prf O(VNO_po) | 14.95 | 2025-09-30 | 2021-09-14 |
Daily K
Minute K
|
27.45
2021-11-09
|
9.20
2023-05-17
|
3.2M
2021-09-14
|
0.0M
2025-03-21
|
+13.19%
2023-06-28
|
-9.85%
2023-03-15
|
+22.32%
2023-06
|
-19.62%
2023-03
|
1003 | 47.9% | 49.2% | |
| KVH Industries(KVHI) | 5.60 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
16.68
2011-04-26
|
2.81
2008-11-20
|
2.8M
2009-06-26
|
0.0M
2016-02-16
|
+60.62%
2008-11-11
|
-31.54%
2023-07-31
|
+37.97%
2016-11
|
-37.94%
2023-08
|
5205 | 47.2% | 49.1% | |
| Prudential Public ADR(PUK) | 27.99 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
55.36
2018-01-24
|
5.54
2009-03-09
|
6.4M
2010-05-20
|
0.0M
2005-02-10
|
+32.90%
2008-11-21
|
-25.40%
2020-03-16
|
+43.42%
2008-12
|
-45.22%
2008-10
|
5206 | 50.9% | 48.4% | |
| Fury Gold Mines(FURY) | 0.65 | 2025-09-30 | 2020-10-12 |
Daily K
Minute K
|
2.60
2020-10-12
|
0.31
2023-11-01
|
5.0M
2021-02-01
|
0.0M
2023-08-03
|
+23.24%
2024-05-13
|
-15.46%
2020-10-12
|
+46.08%
2023-01
|
-38.14%
2020-10
|
1235 | 44.6% | 52.1% | |
| Banco Santander Brasil ADR(BSBR) | 5.59 | 2025-09-30 | 2009-10-07 |
Daily K
Minute K
|
15.66
2010-11-04
|
2.96
2015-09-24
|
143.0M
2009-10-07
|
0.0M
2016-02-16
|
+17.13%
2020-03-23
|
-17.99%
2017-05-18
|
+34.15%
2022-03
|
-41.05%
2020-03
|
4007 | 48.7% | 48.1% | |
| Adidas ADR(ADDYY) | 105.97 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
199.44
2021-08-04
|
32.31
2015-01-16
|
1.3M
2023-03-22
|
0.0M
2017-09-21
|
+25.05%
2022-11-04
|
-14.30%
2020-03-12
|
+31.79%
2022-11
|
-21.77%
2022-09
|
2689 | 51.5% | 48.1% | |
| Cardinal Energy(CJ) | 5.57 | 2025-09-30 | 2015-01-06 |
Daily K
Minute K
|
13.46
2015-05-13
|
0.05
2020-03-18
|
0.4M
2020-12-30
|
0.0M
2015-01-14
|
+237.84%
2020-03-25
|
-71.20%
2020-03-26
|
+66.94%
2021-03
|
-78.17%
2020-03
|
2204 | 47.0% | 47.1% | |
| First Foundation Inc(FFWM) | 5.57 | 2025-09-30 | 2014-11-03 |
Daily K
Minute K
|
29.95
2016-12-07
|
3.69
2023-07-11
|
4.5M
2023-03-13
|
0.0M
2014-12-05
|
+22.40%
2023-07-27
|
-50.09%
2017-01-19
|
+80.05%
2023-07
|
-50.07%
2023-03
|
2727 | 48.0% | 48.8% | |
| Kaspi.kz AO ADR(KSPI) | 81.68 | 2025-09-30 | 2024-01-19 |
Daily K
Minute K
|
143.72
2024-07-18
|
75.90
2025-08-01
|
5.1M
2024-09-19
|
0.1M
2024-02-07
|
+8.83%
2025-04-09
|
-16.13%
2024-09-18
|
+21.10%
2024-03
|
-15.55%
2024-09
|
413 | 50.6% | 48.4% | |
| Nexxen International DRC(NEXN) | 9.25 | 2025-09-30 | 2024-01-10 |
Daily K
Minute K
|
12.60
2025-05-14
|
4.61
2024-02-13
|
5.5M
2025-06-27
|
0.0M
2024-04-29
|
+28.03%
2025-03-05
|
-9.20%
2025-03-03
|
+20.54%
2024-11
|
-15.23%
2024-06
|
419 | 49.9% | 46.5% | |
| Kolibri Global Energy(KEI) | 5.55 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
9.89
2025-02-18
|
0.19
2020-03-30
|
4.8M
2025-06-27
|
0.0M
2015-08-24
|
+65.73%
2020-09-29
|
-45.18%
2020-02-24
|
+135.86%
2022-03
|
-46.96%
2020-03
|
2015 | 45.5% | 49.3% | |
| Novocure Ltd(NVCR) | 12.92 | 2025-09-30 | 2015-10-02 |
Daily K
Minute K
|
232.76
2021-06-24
|
5.95
2016-10-31
|
23.5M
2017-04-03
|
0.0M
2016-02-12
|
+68.45%
2023-01-05
|
-43.04%
2023-06-06
|
+72.76%
2024-05
|
-44.66%
2016-01
|
2496 | 49.3% | 49.0% | |
| Oriental Land ADR(OLCLY) | 23.99 | 2025-09-30 | 2015-01-08 |
Daily K
Minute K
|
41.74
2023-07-13
|
10.49
2015-09-09
|
0.5M
2025-01-14
|
0.0M
2015-04-06
|
+16.52%
2015-03-31
|
-19.86%
2015-07-16
|
+19.55%
2023-01
|
-17.94%
2022-04
|
1470 | 49.4% | 49.1% | |
| Alpha Metallurgical Resources(AMR) | 164.09 | 2025-09-30 | 2018-02-12 |
Daily K
Minute K
|
452.00
2024-02-27
|
0.07
2019-09-12
|
80.7M
2019-06-04
|
0.0M
2021-04-28
|
+15,687.50%
2021-02-04
|
-63.28%
2019-02-26
|
+54.19%
2021-05
|
-73.68%
2019-02
|
1563 | 49.0% | 50.1% | |
| PetroChina H(0857) | 0.92 | 2025-09-30 | 2015-01-05 |
Daily K
Minute K
|
1.40
2015-04-17
|
0.27
2020-10-27
|
3.5M
2024-09-25
|
0.0M
2015-03-17
|
+29.03%
2020-03-30
|
-15.32%
2020-05-01
|
+26.36%
2015-04
|
-29.22%
2020-03
|
1169 | 48.7% | 44.3% | |
| Tokio Marine Holdings, Inc.(8766) | 44.10 | 2025-09-24 | 2015-01-06 |
Daily K
Minute K
|
47.26
2025-08-22
|
10.50
2015-01-06
|
0.3M
2025-04-15
|
-
2025-07-25
|
+17.78%
2025-03-12
|
-20.25%
2024-08-02
|
+16.40%
2024-11
|
-14.03%
2020-03
|
713 | 54.8% | 44.2% | |
| Lincoln National(LNC) | 40.33 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
86.68
2018-01-29
|
4.76
2008-11-20
|
44.3M
2023-09-15
|
0.2M
2016-02-12
|
+43.67%
2008-11-25
|
-39.88%
2008-11-19
|
+66.37%
2009-05
|
-58.17%
2008-10
|
5188 | 51.5% | 47.8% | |
| Ashford Hospitality Trust(AHT_pf) | 14.66 | 2025-09-30 | 2018-06-14 |
Daily K
Minute K
|
27.20
2021-11-03
|
2.63
2020-03-19
|
0.4M
2020-03-19
|
-
2025-07-25
|
+48.79%
2020-03-17
|
-30.23%
2020-03-16
|
+61.36%
2020-11
|
-66.33%
2020-03
|
1729 | 48.5% | 47.9% | |
| JOYY Inc(JOYY) | 58.61 | 2025-09-30 | 2012-11-21 |
Daily K
Minute K
|
148.88
2021-02-16
|
10.50
2012-11-21
|
26.4M
2020-11-18
|
0.0M
2016-02-05
|
+66.35%
2022-03-16
|
-26.48%
2020-11-18
|
+62.66%
2013-05
|
-31.03%
2016-05
|
3219 | 49.5% | 50.2% | |
| Voya Financial Inc(VOYA) | 74.80 | 2025-09-30 | 2013-05-02 |
Daily K
Minute K
|
84.30
2024-11-12
|
19.20
2013-05-02
|
32.9M
2013-05-02
|
0.1M
2013-07-29
|
+14.23%
2020-03-24
|
-11.44%
2020-03-12
|
+36.90%
2013-05
|
-27.32%
2020-03
|
3109 | 52.4% | 46.9% | |
| Tutor Perini(TPC) | 65.59 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
75.43
2007-07-17
|
2.61
2020-03-18
|
6.7M
2020-02-28
|
0.0M
2016-02-17
|
+65.17%
2020-03-18
|
-45.40%
2020-03-16
|
+59.09%
2020-05
|
-51.83%
2020-03
|
5205 | 50.5% | 48.0% | |
| Taiyo Yuden ADR(TYOYY) | 91.00 | 2025-09-30 | 2015-01-07 |
Daily K
Minute K
|
283.50
2021-09-17
|
31.70
2016-07-06
|
0.1M
2018-08-09
|
-
2025-07-25
|
+35.03%
2021-02-01
|
-18.66%
2020-03-12
|
+26.06%
2019-01
|
-22.63%
2018-12
|
1384 | 49.5% | 48.6% | |
| Astria Therapeutics(ATXS) | 7.28 | 2025-09-30 | 2021-09-09 |
Daily K
Minute K
|
16.90
2024-03-25
|
2.36
2022-06-13
|
6.0M
2024-03-15
|
0.0M
2022-02-16
|
+27.81%
2022-01-31
|
-16.67%
2025-04-08
|
+121.96%
2022-08
|
-39.34%
2022-05
|
1006 | 47.9% | 51.1% | |
| Suzuki Motor ADR(SZKMY) | 58.01 | 2025-09-30 | 2015-01-08 |
Daily K
Minute K
|
70.50
2018-08-17
|
20.86
2020-03-20
|
1.2M
2024-12-10
|
0.0M
2017-12-11
|
+16.00%
2020-03-24
|
-13.30%
2020-03-12
|
+37.97%
2020-04
|
-40.78%
2020-03
|
2171 | 51.1% | 47.9% | |
| Hitek(HKIT) | 1.81 | 2025-09-30 | 2023-03-31 |
Daily K
Minute K
|
39.80
2023-08-24
|
0.54
2024-01-29
|
76.4M
2024-02-08
|
0.0M
2025-04-15
|
+218.42%
2024-02-07
|
-86.84%
2023-08-31
|
+172.11%
2023-08
|
-92.50%
2023-09
|
614 | 43.6% | 50.2% | |
| Permianville Royalty(PVL) | 1.81 | 2025-09-30 | 2018-09-14 |
Daily K
Minute K
|
5.79
2022-06-09
|
0.46
2020-11-09
|
4.9M
2021-01-28
|
0.0M
2025-08-11
|
+51.41%
2021-01-26
|
-25.16%
2021-01-27
|
+57.20%
2021-01
|
-42.08%
2020-03
|
1758 | 47.8% | 45.3% | |
| Apogee Therapeutics(APGE) | 39.73 | 2025-09-30 | 2023-07-14 |
Daily K
Minute K
|
72.29
2024-03-13
|
14.19
2023-11-10
|
6.4M
2024-03-05
|
0.0M
2023-08-01
|
+42.07%
2024-03-05
|
-17.32%
2025-07-07
|
+78.44%
2024-03
|
-22.67%
2024-04
|
529 | 50.9% | 48.6% | |
| Entergy Mississippi LLC(EMP) | 21.61 | 2025-09-30 | 2016-09-16 |
Daily K
Minute K
|
27.42
2020-02-12
|
19.90
2023-10-20
|
0.6M
2017-07-10
|
0.0M
2021-07-15
|
+8.64%
2020-03-20
|
-7.86%
2020-03-10
|
+15.10%
2023-01
|
-12.33%
2016-11
|
2259 | 50.6% | 45.6% | |
| Deutsche Telekom AG(DTEGn) | 34.13 | 2025-09-30 | 2015-01-05 |
Daily K
Minute K
|
39.70
2025-06-05
|
10.99
2020-03-18
|
1.6M
2025-01-24
|
-
2025-09-10
|
+10.08%
2020-03-20
|
-14.73%
2020-03-12
|
+17.03%
2020-11
|
-22.29%
2020-03
|
2058 | 50.9% | 47.4% | |
| Parke(PKBK) | 21.55 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
28.92
2006-03-31
|
4.06
2009-03-10
|
1.4M
2021-06-25
|
0.0M
2005-01-13
|
+19.88%
2020-03-26
|
-17.02%
2020-03-18
|
+38.36%
2013-01
|
-29.91%
2006-04
|
5197 | 44.4% | 44.9% | |
| Inversiones Suramericana ADR(GIVSY) | 19.72 | 2025-09-26 | 2015-02-06 |
Daily K
Minute K
|
40.00
2015-02-06
|
9.20
2021-08-03
|
0.0M
2022-02-07
|
-
2025-07-07
|
+43.18%
2022-02-04
|
-47.61%
2023-02-10
|
+26.92%
2023-02
|
-7.81%
2021-03
|
77 | 41.6% | 46.8% | |
| Isuzu Motors(ISUZY) | 12.53 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
17.94
2018-01-12
|
5.20
2020-03-19
|
1.0M
2017-02-03
|
0.0M
2017-07-26
|
+17.07%
2020-03-23
|
-10.70%
2019-05-10
|
+36.06%
2021-05
|
-30.01%
2020-03
|
2683 | 48.6% | 49.0% | |
| Hilton Worldwide(HLT) | 259.44 | 2025-09-30 | 2013-12-12 |
Daily K
Minute K
|
279.81
2025-09-05
|
16.16
2016-01-20
|
56.1M
2014-06-25
|
0.3M
2016-07-01
|
+111.76%
2017-01-04
|
-12.57%
2020-03-18
|
+110.22%
2017-01
|
-29.26%
2020-03
|
2954 | 52.1% | 47.0% | |
| Wise(WISEa) | 14.31 | 2025-09-30 | 2021-07-08 |
Daily K
Minute K
|
16.00
2021-09-22
|
3.51
2022-06-29
|
2.0M
2021-07-09
|
0.0M
2022-06-08
|
+12.74%
2023-06-23
|
-17.48%
2022-06-22
|
+51.70%
2022-07
|
-28.38%
2022-04
|
1018 | 49.4% | 47.4% | |