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 | ||||||
| Ready Capital Pref C(RC_pc) | 16.10 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
30.92
2017-06-16
|
7.05
2020-03-24
|
0.1M
2020-11-18
|
0.0M
2024-10-23
|
+82.19%
2020-03-18
|
-48.76%
2020-03-17
|
+63.89%
2020-04
|
-42.70%
2020-03
|
1858 | 47.8% | 45.6% | |
| Avis(CAR) | 160.70 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
545.11
2021-11-02
|
0.34
2009-03-03
|
30.5M
2021-11-02
|
0.0M
2008-09-19
|
+919.69%
2006-08-24
|
-83.74%
2006-07-27
|
+847.67%
2006-09
|
-70.77%
2008-10
|
5205 | 50.2% | 48.8% | |
| Extra Space Storage(EXR) | 140.94 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
228.84
2021-12-31
|
4.93
2009-03-17
|
23.0M
2016-01-15
|
0.0M
2005-11-25
|
+24.48%
2008-11-21
|
-15.47%
2020-03-16
|
+37.23%
2008-12
|
-24.16%
2008-11
|
5206 | 51.8% | 47.3% | |
| U-Haul Holding(UHAL) | 57.07 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
769.90
2021-11-04
|
21.89
2009-03-09
|
1.5M
2022-11-10
|
0.0M
2016-02-11
|
+16.70%
2009-04-02
|
-89.87%
2022-11-10
|
+41.59%
2010-02
|
-88.83%
2022-11
|
5204 | 51.0% | 48.6% | |
| Probe Metals(PRB) | 2.14 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
4.41
2015-01-21
|
0.24
2016-01-21
|
4.0M
2020-12-21
|
0.0M
2015-10-08
|
+51.10%
2015-01-16
|
-89.69%
2015-03-13
|
+99.22%
2020-04
|
-92.43%
2015-03
|
2505 | 45.5% | 48.1% | |
| Nintendo ADR(NTDOY) | 21.37 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
24.92
2025-08-18
|
2.36
2015-01-29
|
67.0M
2016-07-18
|
0.0M
2016-03-15
|
+33.49%
2016-06-28
|
-11.70%
2015-10-13
|
+45.35%
2016-07
|
-18.48%
2018-06
|
2690 | 49.6% | 47.1% | |
| ACADIA(ACAD) | 21.34 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
58.72
2020-07-07
|
0.65
2010-11-12
|
60.1M
2012-11-27
|
0.0M
2022-06-17
|
+136.09%
2012-11-01
|
-65.75%
2009-08-19
|
+123.18%
2012-11
|
-56.28%
2008-06
|
5194 | 47.7% | 49.8% | |
| PennantPark Floating Rate Capital(PFLT) | 8.89 | 2025-09-30 | 2011-04-08 |
Daily K
Minute K
|
15.02
2013-06-17
|
3.34
2020-03-19
|
6.5M
2023-06-30
|
0.0M
2012-03-09
|
+24.80%
2020-03-16
|
-29.51%
2020-03-13
|
+60.40%
2020-04
|
-57.07%
2020-03
|
3627 | 51.0% | 44.7% | |
| Chord Energy(CHRD) | 99.44 | 2025-09-30 | 2022-07-05 |
Daily K
Minute K
|
190.23
2024-04-12
|
79.83
2025-04-09
|
9.4M
2024-06-28
|
0.1M
2025-07-15
|
+15.80%
2025-04-09
|
-12.38%
2025-04-03
|
+25.21%
2022-07
|
-10.90%
2024-08
|
801 | 52.3% | 47.2% | |
| Designer Brands(DBI) | 3.54 | 2025-09-30 | 2019-04-02 |
Daily K
Minute K
|
23.39
2019-05-03
|
2.18
2025-06-16
|
28.3M
2024-06-21
|
0.1M
2025-07-15
|
+85.17%
2020-03-19
|
-39.90%
2020-03-16
|
+70.63%
2020-11
|
-62.64%
2020-03
|
1621 | 48.2% | 50.6% | |
| Foreign Trade Bank of Latin America(BLX) | 45.97 | 2025-09-30 | 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% | |
| Entergy Arkansas(EAI) | 21.17 | 2025-09-30 | 2016-08-17 |
Daily K
Minute K
|
26.85
2020-08-27
|
19.60
2023-10-30
|
0.9M
2016-08-18
|
0.0M
2021-07-15
|
+8.21%
2020-03-25
|
-10.94%
2020-03-18
|
+15.28%
2023-01
|
-12.98%
2016-11
|
2280 | 49.5% | 45.9% | |
| Jowell Global(JWEL) | 1.76 | 2025-09-30 | 2021-03-17 |
Daily K
Minute K
|
25.78
2022-01-03
|
0.17
2023-03-30
|
91.6M
2023-04-05
|
0.0M
2024-05-10
|
+939.53%
2023-10-27
|
-59.21%
2022-01-03
|
+500.00%
2023-10
|
-70.75%
2022-11
|
1129 | 45.1% | 50.0% | |
| Immutep ADR(IMMP) | 1.75 | 2025-09-30 | 2017-12-01 |
Daily K
Minute K
|
7.95
2020-12-10
|
0.53
2020-03-25
|
284.9M
2020-12-10
|
0.0M
2020-04-27
|
+163.43%
2020-11-09
|
-52.03%
2020-03-25
|
+59.39%
2020-12
|
-71.16%
2020-03
|
1946 | 45.3% | 47.6% | |
| Liquidia Technologies(LQDA) | 22.74 | 2025-09-30 | 2018-07-26 |
Daily K
Minute K
|
38.46
2018-10-09
|
2.25
2021-08-06
|
30.2M
2022-07-19
|
0.0M
2018-11-23
|
+45.31%
2022-07-18
|
-30.62%
2024-08-16
|
+80.12%
2020-05
|
-43.13%
2019-03
|
1792 | 48.6% | 49.8% | |
| Hurco(HURC) | 17.40 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
60.44
2007-10-15
|
8.30
2009-03-09
|
2.2M
2005-08-17
|
0.0M
2025-07-15
|
+33.16%
2008-02-28
|
-23.28%
2006-02-23
|
+60.17%
2005-05
|
-29.42%
2008-11
|
5205 | 49.0% | 49.6% | |
| OFG Bancorp(OFG) | 43.49 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
47.66
2024-11-25
|
0.87
2009-03-06
|
6.8M
2015-12-18
|
0.0M
2025-07-15
|
+38.73%
2009-03-09
|
-32.29%
2005-04-21
|
+221.05%
2009-03
|
-68.53%
2009-02
|
5206 | 48.6% | 49.0% | |
| Aeon ADR(AONNY) | 12.17 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
40.25
2025-08-29
|
9.61
2015-01-13
|
0.3M
2015-01-21
|
0.0M
2016-02-19
|
+17.55%
2020-03-19
|
-12.40%
2020-02-28
|
+21.26%
2020-03
|
-20.18%
2018-12
|
1820 | 51.0% | 47.6% | |
| First Horizon National(FHN) | 22.60 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
45.44
2007-02-21
|
4.52
2008-07-14
|
112.6M
2023-05-04
|
0.1M
2008-09-19
|
+29.10%
2008-09-29
|
-35.67%
2008-09-26
|
+34.25%
2022-02
|
-42.63%
2020-03
|
5206 | 49.9% | 48.1% | |
| SkyWest(SKYW) | 100.62 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
135.57
2025-01-31
|
6.25
2012-06-05
|
5.0M
2024-03-15
|
0.0M
2025-07-15
|
+43.66%
2020-03-19
|
-44.81%
2020-03-18
|
+55.89%
2014-10
|
-39.93%
2020-03
|
5204 | 50.4% | 48.3% | |
| Exxon Mobil(XOM) | 112.73 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
126.34
2024-10-07
|
30.11
2020-03-23
|
118.0M
2010-06-25
|
0.6M
2016-07-01
|
+17.19%
2008-10-13
|
-13.95%
2008-10-15
|
+23.82%
2020-04
|
-29.53%
2020-03
|
5206 | 50.7% | 48.8% | |
| DoorDash(DASH) | 271.99 | 2025-09-30 | 2020-12-09 |
Daily K
Minute K
|
278.15
2025-08-07
|
41.37
2022-10-24
|
73.6M
2025-03-21
|
0.6M
2024-12-24
|
+22.15%
2021-05-14
|
-13.55%
2021-02-22
|
+38.85%
2021-01
|
-32.65%
2022-04
|
1195 | 51.5% | 47.8% | |
| Third Coast Bancshares(TCBX) | 37.97 | 2025-09-30 | 2021-11-09 |
Daily K
Minute K
|
41.25
2025-09-05
|
12.31
2023-05-04
|
1.1M
2022-06-24
|
0.0M
2023-07-03
|
+15.48%
2022-10-20
|
-9.30%
2022-07-22
|
+29.33%
2023-07
|
-15.30%
2022-07
|
948 | 47.9% | 49.3% | |
| Identiv(INVE) | 3.45 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
29.00
2021-12-28
|
0.49
2013-12-16
|
3.4M
2011-04-12
|
0.0M
2005-03-08
|
+943.28%
2014-05-12
|
-36.20%
2011-03-31
|
+722.99%
2014-05
|
-40.07%
2024-04
|
5205 | 44.3% | 48.7% | |
| Nuveen Churchill Direct Lending(NCDL) | 13.80 | 2025-09-30 | 2024-01-25 |
Daily K
Minute K
|
18.10
2024-03-21
|
14.21
2025-04-11
|
1.4M
2025-06-20
|
0.0M
2024-04-12
|
+5.18%
2024-03-25
|
-7.10%
2025-04-04
|
+7.56%
2024-03
|
-4.76%
2024-02
|
409 | 49.6% | 46.9% | |
| Geospace(GEOS) | 18.96 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
141.83
2012-10-16
|
3.76
2022-12-16
|
3.3M
2025-06-23
|
0.0M
2005-04-01
|
+60.14%
2025-06-23
|
-52.36%
2012-10-19
|
+76.28%
2006-01
|
-50.20%
2012-10
|
5205 | 49.2% | 49.5% | |
| Lionsgate Studios(LION) | 6.89 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
33.32
2019-02-25
|
1.12
2009-03-06
|
9.3M
2025-09-11
|
0.0M
2022-01-25
|
+105.63%
2023-02-23
|
-68.00%
2021-12-09
|
+85.13%
2008-12
|
-45.14%
2023-03
|
4243 | 46.2% | 46.5% | |
| Lionsgate Studios Holding(LION) | 6.89 | 2025-09-30 | 2022-03-01 |
Daily K
Minute K
|
12.84
2024-05-08
|
5.55
2025-07-09
|
9.3M
2025-09-11
|
0.0M
2022-03-22
|
+20.03%
2025-05-07
|
-8.90%
2024-04-04
|
+7.95%
2024-12
|
-21.78%
2024-05
|
866 | 40.9% | 38.2% | |
| Clene(CLNN) | 6.03 | 2025-09-30 | 2020-12-31 |
Daily K
Minute K
|
17.82
2021-07-13
|
0.25
2023-12-27
|
42.0M
2023-02-13
|
0.0M
2024-08-29
|
+1,707.83%
2024-07-10
|
-38.84%
2023-12-05
|
+1,174.51%
2024-07
|
-50.75%
2022-10
|
1180 | 43.3% | 53.6% | |
| The Chefs Warehouse(CHEF) | 58.33 | 2025-09-30 | 2011-07-28 |
Daily K
Minute K
|
68.94
2025-08-01
|
3.55
2020-03-18
|
6.6M
2011-07-28
|
0.0M
2013-02-12
|
+55.21%
2020-03-24
|
-53.06%
2020-03-18
|
+71.72%
2020-11
|
-67.56%
2020-03
|
3551 | 51.0% | 47.4% | |
| J.Jill(JILL) | 17.15 | 2025-09-30 | 2017-03-09 |
Daily K
Minute K
|
40.61
2024-06-12
|
0.31
2020-04-03
|
98.3M
2020-09-01
|
0.0M
2022-03-10
|
+391.80%
2020-10-29
|
-53.46%
2019-05-23
|
+482.09%
2020-11
|
-72.79%
2019-05
|
2140 | 49.7% | 48.1% | |
| Farmer Bros. Co(FARM) | 1.71 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
37.55
2016-11-25
|
1.34
2025-06-23
|
115.5M
2023-06-07
|
0.0M
2025-07-15
|
+70.47%
2023-06-02
|
-21.36%
2020-03-16
|
+53.04%
2023-06
|
-44.36%
2020-03
|
5205 | 46.8% | 50.9% | |
| Hannon Armstrong Sustainable(HASI) | 30.70 | 2025-09-30 | 2013-04-18 |
Daily K
Minute K
|
72.42
2021-01-07
|
9.15
2013-04-23
|
21.8M
2023-09-15
|
0.0M
2016-02-12
|
+16.27%
2024-05-08
|
-20.68%
2020-03-16
|
+56.72%
2020-04
|
-44.34%
2020-03
|
3120 | 51.6% | 46.9% | |
| First Commonwealth Financial(FCF) | 17.05 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
19.96
2024-11-25
|
3.47
2011-10-04
|
8.0M
2010-08-05
|
0.0M
2016-02-17
|
+22.83%
2009-03-06
|
-18.48%
2008-11-24
|
+31.11%
2024-07
|
-26.23%
2020-03
|
5201 | 49.0% | 48.3% | |
| Metropolitan Bank(MCB) | 74.82 | 2025-09-30 | 2017-11-08 |
Daily K
Minute K
|
115.78
2022-01-13
|
13.98
2023-03-13
|
6.6M
2023-03-30
|
0.0M
2019-02-12
|
+38.98%
2023-03-14
|
-43.78%
2023-03-13
|
+32.20%
2023-12
|
-39.39%
2020-03
|
1970 | 50.1% | 49.3% | |
| Nike(NKE) | 69.72 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
179.10
2021-11-05
|
38.24
2009-03-09
|
130.0M
2024-06-28
|
0.6M
2016-02-16
|
+15.53%
2021-06-24
|
-51.39%
2012-12-24
|
+19.02%
2009-09
|
-53.12%
2015-12
|
5204 | 51.1% | 48.3% | |
| BuzzFeed(BZFD) | 1.70 | 2025-09-30 | 2021-12-06 |
Daily K
Minute K
|
14.77
2021-12-06
|
0.16
2024-02-02
|
233.5M
2023-01-27
|
0.0M
2022-11-01
|
+282.68%
2024-05-03
|
-40.69%
2022-06-02
|
+617.76%
2024-05
|
-54.57%
2022-06
|
946 | 42.7% | 53.5% | |
| HomesToLife(HTLM) | 3.40 | 2025-09-30 | 2024-10-01 |
Daily K
Minute K
|
13.74
2024-12-23
|
2.57
2024-11-25
|
1.2M
2025-02-13
|
0.0M
2025-04-16
|
+49.40%
2024-12-16
|
-56.90%
2025-02-13
|
+128.45%
2024-12
|
-1.21%
2024-11
|
237 | 46.8% | 44.3% | |
| Boeing(BA) | 215.83 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
446.01
2019-03-01
|
29.05
2009-03-03
|
103.2M
2020-06-11
|
0.2M
2016-07-01
|
+24.32%
2020-03-25
|
-23.85%
2020-03-16
|
+41.80%
2020-11
|
-48.44%
2020-03
|
5207 | 51.3% | 48.4% | |
| Cenovus Energy Inc(CVE) | 16.99 | 2025-09-30 | 2009-11-17 |
Daily K
Minute K
|
40.73
2011-04-08
|
1.41
2020-03-18
|
45.0M
2017-03-30
|
0.0M
2009-11-17
|
+23.56%
2020-04-02
|
-52.46%
2020-03-09
|
+90.58%
2020-04
|
-72.92%
2020-03
|
3978 | 49.2% | 49.2% | |
| Gabelli Dividend Prf K(GDV_pk) | 18.63 | 2025-09-30 | 2021-10-05 |
Daily K
Minute K
|
26.29
2021-10-18
|
16.96
2023-10-20
|
1.4M
2021-10-05
|
0.0M
2025-05-09
|
+3.37%
2022-07-08
|
-3.77%
2024-04-11
|
+9.18%
2022-05
|
-10.16%
2022-02
|
972 | 48.0% | 49.0% | |
| Zhihu(ZH) | 5.07 | 2025-09-30 | 2021-03-26 |
Daily K
Minute K
|
13.85
2021-06-30
|
0.61
2024-04-22
|
38.4M
2022-12-09
|
0.1M
2024-09-11
|
+477.98%
2024-05-09
|
-27.49%
2022-03-14
|
+393.34%
2024-05
|
-38.98%
2022-04
|
1121 | 44.1% | 51.1% | |
| Guidewire(GWRE) | 229.86 | 2025-09-30 | 2012-01-25 |
Daily K
Minute K
|
272.60
2025-09-05
|
16.45
2012-01-25
|
13.9M
2025-01-24
|
0.0M
2016-02-16
|
+20.15%
2025-09-05
|
-16.82%
2020-03-05
|
+34.18%
2012-03
|
-29.15%
2020-03
|
3428 | 52.4% | 47.2% | |
| Oaktree Capital(OAK_pa) | 21.96 | 2025-09-30 | 2018-05-11 |
Daily K
Minute K
|
28.15
2020-11-10
|
17.48
2020-03-19
|
3.1M
2018-05-11
|
0.0M
2021-08-26
|
+12.12%
2020-03-24
|
-10.39%
2020-03-17
|
+18.86%
2020-04
|
-16.87%
2020-03
|
1843 | 50.4% | 46.4% | |
| Headwater Exploration Inc(HWX) | 5.39 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
6.54
2022-06-08
|
0.25
2015-12-11
|
0.9M
2016-02-16
|
-
2025-08-01
|
+47.57%
2021-04-15
|
-33.37%
2018-06-08
|
+74.31%
2020-01
|
-28.53%
2018-06
|
1935 | 50.5% | 46.6% | |
| First Financial Bancorp(FFBC) | 25.25 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
33.70
2018-06-11
|
5.07
2009-03-09
|
7.5M
2018-03-29
|
0.0M
2008-09-19
|
+23.83%
2009-09-17
|
-19.71%
2020-03-09
|
+45.88%
2009-09
|
-32.89%
2009-01
|
5205 | 49.0% | 48.7% | |
| Stone Harbor Emerging Marketsome(EDF) | 5.05 | 2025-09-30 | 2010-12-27 |
Daily K
Minute K
|
26.54
2013-03-07
|
3.40
2022-10-13
|
1.0M
2011-01-28
|
0.0M
2016-02-16
|
+19.92%
2020-03-18
|
-26.24%
2020-03-17
|
+21.86%
2023-01
|
-39.74%
2020-03
|
3701 | 50.2% | 45.5% | |
| WaFd Inc(WAFD) | 30.29 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
39.17
2022-11-11
|
9.75
2009-03-06
|
13.7M
2009-09-16
|
0.0M
2025-07-15
|
+29.38%
2008-09-18
|
-26.38%
2008-12-23
|
+26.31%
2022-10
|
-18.30%
2009-01
|
5204 | 48.9% | 49.3% | |
| Ovintiv(OVV) | 40.38 | 2025-09-30 | 2020-01-27 |
Daily K
Minute K
|
63.30
2022-06-08
|
2.10
2020-03-18
|
46.2M
2020-06-26
|
0.3M
2025-07-15
|
+34.23%
2020-03-09
|
-72.04%
2020-03-06
|
+137.97%
2020-04
|
-76.38%
2020-03
|
1415 | 51.5% | 47.6% | |
| Townsquare Media LLC(TSQ) | 6.72 | 2025-09-30 | 2014-07-24 |
Daily K
Minute K
|
15.33
2021-11-10
|
3.54
2020-03-17
|
5.6M
2014-07-24
|
0.0M
2016-02-12
|
+23.28%
2019-01-02
|
-26.43%
2020-03-11
|
+50.98%
2021-01
|
-43.02%
2020-03
|
2800 | 47.4% | 49.7% | |