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 | ||||||
| Equitable Holdings(EQH_pc) | 17.55 | 2025-10-01 | 2021-01-06 |
Daily K
Minute K
|
26.04
2021-02-09
|
13.35
2023-10-20
|
1.9M
2021-01-29
|
0.0M
2022-08-26
|
+6.21%
2023-03-15
|
-4.91%
2023-05-03
|
+12.56%
2022-11
|
-9.31%
2022-02
|
1177 | 48.0% | 47.7% | |
| Semilux(SELX) | 0.88 | 2025-10-01 | 2024-02-16 |
Daily K
Minute K
|
4.39
2024-02-16
|
0.77
2024-02-26
|
10.2M
2024-03-11
|
0.0M
2025-03-10
|
+69.00%
2024-03-07
|
-30.50%
2024-03-12
|
+90.36%
2024-03
|
-69.34%
2024-02
|
393 | 45.5% | 46.8% | |
| SCE Trust 7 Prf(SCE_pm) | 23.34 | 2025-10-01 | 2023-11-17 |
Daily K
Minute K
|
27.55
2024-11-08
|
22.02
2025-05-21
|
4.6M
2023-11-17
|
0.0M
2024-04-09
|
+5.23%
2025-01-14
|
-6.36%
2025-01-13
|
+2.49%
2024-05
|
-3.69%
2024-12
|
455 | 48.6% | 46.2% | |
| Komatsu(KMTUY) | 35.00 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
40.43
2018-01-12
|
13.38
2020-03-20
|
2.7M
2016-10-25
|
0.0M
2016-04-26
|
+12.55%
2020-03-24
|
-9.03%
2020-03-12
|
+23.86%
2020-04
|
-19.99%
2018-12
|
2689 | 50.5% | 48.1% | |
| Kao ADR(KAOOY) | 8.74 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
79.75
2018-04-09
|
6.59
2022-11-03
|
4.8M
2021-02-24
|
0.0M
2018-05-03
|
+8.72%
2024-05-03
|
-80.49%
2018-05-03
|
+15.28%
2017-05
|
-19.20%
2018-10
|
2687 | 48.9% | 48.6% | |
| Regions Financial(RF) | 26.21 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
39.15
2006-10-13
|
2.35
2009-02-05
|
571.0M
2009-05-21
|
0.3M
2005-11-25
|
+48.41%
2009-02-06
|
-41.07%
2008-09-25
|
+31.98%
2009-08
|
-59.81%
2009-01
|
5206 | 50.2% | 48.0% | |
| Sendas Distribuidora(ASAIY) | 8.72 | 2025-10-01 | 2021-03-02 |
Daily K
Minute K
|
20.98
2023-01-25
|
4.06
2024-12-18
|
9.5M
2024-12-20
|
0.0M
2021-03-02
|
+15.63%
2025-04-09
|
-16.24%
2024-11-19
|
+31.72%
2023-06
|
-24.47%
2021-10
|
1138 | 46.7% | 51.5% | |
| Ufp Industries(UFPI) | 92.97 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
141.33
2024-11-25
|
14.61
2008-11-21
|
17.6M
2023-02-22
|
0.0M
2016-02-10
|
+21.02%
2011-07-12
|
-66.48%
2017-11-13
|
+56.64%
2008-12
|
-65.44%
2017-11
|
5204 | 50.5% | 48.7% | |
| Canon ADR(CAJPY) | 29.03 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
40.67
2018-01-31
|
15.46
2020-10-19
|
4.0M
2022-09-28
|
0.0M
2023-11-27
|
+8.71%
2021-01-14
|
-13.94%
2021-10-21
|
+21.36%
2021-01
|
-17.08%
2020-07
|
2689 | 50.4% | 48.2% | |
| 374Water(SCWO) | 0.29 | 2025-10-01 | 2022-06-14 |
Daily K
Minute K
|
5.17
2023-03-22
|
0.16
2025-08-01
|
57.9M
2025-05-28
|
0.0M
2023-01-04
|
+35.99%
2025-05-28
|
-30.62%
2025-07-01
|
+64.58%
2022-08
|
-41.09%
2023-04
|
814 | 46.2% | 47.7% | |
| Civista Bancshares(CIVB) | 20.24 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
25.94
2021-11-23
|
3.21
2011-10-07
|
1.2M
2017-06-23
|
0.0M
2005-02-07
|
+21.00%
2011-01-12
|
-19.12%
2009-01-14
|
+35.28%
2010-04
|
-27.87%
2020-03
|
5196 | 45.2% | 45.3% | |
| Atea(AVIR) | 2.88 | 2025-10-01 | 2020-10-30 |
Daily K
Minute K
|
94.17
2021-02-11
|
2.46
2025-05-15
|
129.2M
2021-10-19
|
0.1M
2024-10-22
|
+36.76%
2023-05-17
|
-65.96%
2021-10-19
|
+76.24%
2021-01
|
-72.29%
2021-10
|
1222 | 46.6% | 49.8% | |
| Chimera Investment(CIM_pc) | 23.04 | 2025-10-01 | 2018-09-14 |
Daily K
Minute K
|
26.75
2021-09-02
|
5.66
2020-03-18
|
1.6M
2018-09-14
|
0.0M
2020-02-20
|
+62.20%
2020-03-17
|
-34.86%
2020-03-19
|
+33.31%
2020-04
|
-42.92%
2020-03
|
1757 | 51.1% | 45.1% | |
| Dynamix Unt(DYNXU) | 11.50 | 2025-09-30 | 2024-11-21 |
Daily K
Minute K
|
15.27
2025-07-22
|
9.91
2024-12-16
|
5.1M
2024-11-21
|
-
2025-08-04
|
+22.22%
2025-07-21
|
-10.49%
2025-07-25
|
+0.00%
2024-11
|
-0.40%
2024-12
|
144 | 42.4% | 25.0% | |
| AmTrust Financial A(AFSIA) | 14.30 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
26.00
2016-08-26
|
7.35
2019-01-28
|
0.3M
2019-02-07
|
-
2025-09-09
|
+15.73%
2019-05-08
|
-37.16%
2019-01-22
|
+16.00%
2019-03
|
-35.65%
2019-01
|
2284 | 48.0% | 42.0% | |
| Lineage Cell Therapeutics(LCTX) | 1.71 | 2025-10-01 | 2019-08-12 |
Daily K
Minute K
|
3.13
2021-02-17
|
0.37
2025-04-09
|
23.7M
2025-06-27
|
0.1M
2019-10-07
|
+34.52%
2019-12-18
|
-28.99%
2024-11-06
|
+33.33%
2024-03
|
-36.29%
2022-01
|
1530 | 44.1% | 51.0% | |
| Nuveen NY Qlty Muni(NAN) | 11.42 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
16.99
2006-01-12
|
7.50
2008-10-10
|
0.5M
2022-12-21
|
0.0M
2006-05-15
|
+10.83%
2008-09-25
|
-11.78%
2020-03-11
|
+14.87%
2009-01
|
-11.73%
2008-09
|
5205 | 48.2% | 44.9% | |
| GFG Resources(GFG) | 0.11 | 2025-10-01 | 2017-01-03 |
Daily K
Minute K
|
1.00
2017-02-08
|
0.05
2023-10-09
|
2.6M
2025-01-23
|
0.0M
2017-03-31
|
+120.00%
2020-03-31
|
-41.81%
2020-01-15
|
+153.33%
2020-04
|
-59.93%
2020-01
|
1863 | 42.8% | 45.5% | |
| Glacier(GBCI) | 48.17 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
67.35
2021-03-15
|
8.95
2011-10-04
|
14.2M
2020-06-19
|
0.0M
2025-07-15
|
+18.66%
2020-03-12
|
-33.51%
2006-12-14
|
+33.77%
2008-07
|
-31.46%
2006-12
|
5186 | 50.0% | 49.1% | |
| Avidbank(AVBH) | 25.45 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
27.00
2022-01-12
|
10.70
2023-03-13
|
0.8M
2025-08-08
|
-
2025-07-25
|
+17.86%
2020-02-28
|
-17.92%
2023-02-28
|
+32.35%
2020-11
|
-30.43%
2020-03
|
1568 | 34.1% | 31.2% | |
| Organogenesis(ORGO) | 4.24 | 2025-10-01 | 2019-01-08 |
Daily K
Minute K
|
310.90
2019-01-09
|
1.80
2023-04-26
|
59.0M
2025-02-28
|
0.0M
2019-01-16
|
+512.72%
2019-01-08
|
-59.85%
2019-01-14
|
+80.60%
2023-05
|
-48.60%
2019-02
|
1678 | 47.0% | 50.2% | |
| Source Capital Closed Fund(SOR) | 45.03 | 2025-10-01 | 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% | |
| Comcast(CMCSA) | 30.92 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
76.87
2017-01-26
|
11.10
2009-03-09
|
129.7M
2007-10-25
|
0.4M
2008-09-19
|
+24.52%
2008-10-27
|
-49.69%
2017-02-17
|
+21.35%
2020-11
|
-50.51%
2017-02
|
5206 | 50.6% | 48.3% | |
| CI Financial Corp(CIX) | 23.17 | 2025-08-14 | 2015-01-05 |
Daily K
Minute K
|
30.83
2015-05-18
|
7.50
2020-04-03
|
5.5M
2025-05-01
|
-
2025-07-25
|
+30.53%
2024-11-19
|
-17.79%
2023-05-11
|
+34.59%
2024-11
|
-42.02%
2020-03
|
2056 | 49.6% | 48.3% | |
| Medtronic(MDT) | 94.81 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
135.89
2021-09-09
|
24.06
2009-03-09
|
133.0M
2006-04-13
|
0.3M
2016-02-05
|
+10.30%
2008-10-10
|
-13.23%
2008-11-17
|
+17.50%
2009-11
|
-24.99%
2008-11
|
5207 | 51.2% | 47.8% | |
| Waste Management(WM) | 219.86 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
242.58
2025-06-03
|
22.10
2009-03-09
|
18.4M
2011-08-09
|
0.1M
2016-02-08
|
+17.97%
2008-10-10
|
-11.12%
2020-03-12
|
+20.25%
2008-12
|
-20.91%
2020-03
|
5206 | 53.4% | 45.8% | |
| Canagold Resources(CCM) | 0.33 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
0.78
2020-12-08
|
0.08
2015-02-03
|
0.5M
2016-05-10
|
0.0M
2016-10-12
|
+93.33%
2015-01-26
|
-47.92%
2015-01-21
|
+100.00%
2015-02
|
-41.31%
2016-05
|
2131 | 44.7% | 47.3% | |
| Atco(ACOx) | 36.12 | 2025-10-01 | 2015-01-26 |
Daily K
Minute K
|
41.49
2020-02-21
|
20.25
2020-03-23
|
0.2M
2021-11-30
|
-
2025-09-09
|
+18.27%
2017-11-01
|
-18.21%
2017-10-26
|
+20.30%
2017-11
|
-28.65%
2020-03
|
1526 | 51.2% | 47.3% | |
| PayPal(PYPL) | 66.66 | 2025-10-01 | 2015-07-06 |
Daily K
Minute K
|
310.16
2021-07-26
|
30.00
2015-08-24
|
136.3M
2022-02-02
|
0.6M
2016-07-01
|
+14.11%
2020-03-24
|
-24.59%
2022-02-02
|
+34.60%
2020-04
|
-36.33%
2022-02
|
2561 | 52.1% | 47.4% | |
| Gladstone Land Prf C(LANDP) | 19.43 | 2025-10-01 | 2016-08-19 |
Daily K
Minute K
|
28.71
2019-11-13
|
15.75
2020-03-18
|
0.2M
2023-06-13
|
0.0M
2017-12-04
|
+10.37%
2020-03-12
|
-18.62%
2020-03-11
|
+11.53%
2023-11
|
-8.09%
2023-10
|
1632 | 47.8% | 48.7% | |
| Plymouth Industrial(PLYM) | 22.15 | 2025-10-01 | 2017-06-09 |
Daily K
Minute K
|
32.37
2021-12-31
|
7.79
2020-03-24
|
6.8M
2025-08-19
|
0.0M
2018-11-23
|
+47.06%
2025-08-19
|
-22.93%
2020-03-20
|
+32.67%
2020-04
|
-42.41%
2020-03
|
2076 | 50.5% | 47.7% | |
| Jones Lang LaSalle(JLL) | 297.20 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
316.79
2025-09-11
|
15.98
2009-03-06
|
7.8M
2009-06-11
|
0.0M
2016-02-11
|
+22.68%
2008-10-28
|
-20.75%
2005-04-22
|
+40.97%
2008-12
|
-32.52%
2020-03
|
5206 | 51.3% | 48.4% | |
| Nuveen Core Plus Impact Fund(NPCT) | 10.99 | 2025-10-01 | 2021-04-28 |
Daily K
Minute K
|
20.15
2021-07-16
|
8.58
2023-10-23
|
3.9M
2021-04-28
|
0.0M
2021-07-19
|
+3.43%
2022-11-02
|
-4.22%
2022-06-08
|
+10.42%
2023-01
|
-13.59%
2022-09
|
1100 | 46.5% | 48.5% | |
| Severn Trent PLC PK(STRNY) | 35.67 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
42.35
2022-04-07
|
21.95
2018-12-26
|
1.5M
2023-10-24
|
0.0M
2015-05-26
|
+14.80%
2020-03-26
|
-13.78%
2020-03-23
|
+15.12%
2023-10
|
-22.73%
2022-09
|
1445 | 50.5% | 47.3% | |
| FrontView REIT(FVR) | 13.70 | 2025-10-01 | 2024-10-02 |
Daily K
Minute K
|
19.76
2024-10-24
|
10.61
2025-04-11
|
5.0M
2024-10-02
|
0.0M
2025-02-10
|
+6.83%
2025-01-21
|
-7.30%
2025-01-10
|
+3.30%
2024-11
|
-7.45%
2024-12
|
236 | 46.2% | 49.2% | |
| Southern First Bancshares(SFST) | 43.67 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
65.59
2021-11-23
|
4.75
2009-03-06
|
0.5M
2016-06-24
|
0.0M
2005-01-05
|
+27.33%
2008-08-07
|
-38.14%
2020-03-18
|
+31.43%
2009-05
|
-25.79%
2020-03
|
5184 | 43.0% | 42.2% | |
| Alerus Fin(ALRS) | 21.84 | 2025-10-01 | 2019-09-13 |
Daily K
Minute K
|
38.31
2021-11-08
|
13.11
2023-05-04
|
1.4M
2020-06-26
|
0.0M
2019-11-08
|
+13.77%
2020-03-16
|
-14.56%
2020-09-11
|
+19.48%
2023-12
|
-20.99%
2020-03
|
1506 | 49.4% | 48.5% | |
| Japan Exchange ADR(JPXGY) | 10.92 | 2025-10-01 | 2015-05-13 |
Daily K
Minute K
|
14.21
2020-09-28
|
5.38
2016-06-27
|
1.7M
2017-01-23
|
0.0M
2017-03-20
|
+18.50%
2015-10-07
|
-16.58%
2015-10-06
|
+24.51%
2016-07
|
-21.38%
2022-04
|
2595 | 48.8% | 48.0% | |
| Independence Realty Trust Inc(IRT) | 16.36 | 2025-10-01 | 2013-08-13 |
Daily K
Minute K
|
28.42
2022-04-21
|
5.97
2016-03-18
|
54.3M
2022-03-18
|
0.0M
2013-09-03
|
+16.94%
2020-04-08
|
-17.93%
2020-03-13
|
+25.09%
2020-04
|
-35.54%
2020-03
|
3039 | 50.9% | 45.6% | |
| Ellsworth Growth Pref A(ECF_pa) | 21.78 | 2025-10-01 | 2017-09-14 |
Daily K
Minute K
|
27.60
2020-09-16
|
20.21
2025-04-11
|
0.2M
2017-09-19
|
-
2025-08-29
|
+7.18%
2020-03-25
|
-10.80%
2020-03-18
|
+7.00%
2020-04
|
-8.45%
2024-12
|
1754 | 49.0% | 42.1% | |
| International Paper(IP) | 46.25 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
66.94
2018-01-29
|
3.93
2009-03-06
|
58.2M
2025-02-04
|
0.1M
2016-07-01
|
+21.88%
2009-04-15
|
-18.52%
2008-10-15
|
+69.03%
2009-04
|
-33.77%
2008-10
|
5207 | 50.7% | 48.8% | |
| Hengan International ADR(HEGIY) | 16.25 | 2025-10-01 | 2015-01-05 |
Daily K
Minute K
|
64.76
2015-04-10
|
12.46
2025-04-08
|
0.5M
2020-12-17
|
0.0M
2015-02-09
|
+14.38%
2022-02-22
|
-11.97%
2016-11-07
|
+18.35%
2020-04
|
-16.78%
2019-05
|
2220 | 48.0% | 50.9% | |
| Virtus Convertible Prf A(NCV_pa) | 21.61 | 2025-10-01 | 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% | |
| Amalgamated Bank(AMAL) | 26.86 | 2025-10-01 | 2018-08-09 |
Daily K
Minute K
|
38.19
2024-11-06
|
7.90
2020-03-23
|
3.6M
2018-08-09
|
0.0M
2019-07-25
|
+17.01%
2020-11-06
|
-14.42%
2020-03-31
|
+22.57%
2023-12
|
-36.43%
2020-03
|
1782 | 48.6% | 50.1% | |
| Alliant Energy(LNT) | 67.12 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
75.18
2016-04-04
|
20.31
2009-03-09
|
51.9M
2016-06-30
|
0.0M
2016-02-12
|
+15.03%
2008-10-10
|
-49.76%
2016-05-19
|
+15.01%
2021-03
|
-48.02%
2016-05
|
5206 | 52.0% | 47.0% | |
| Vine Hill Capital Investment(VCIC) | 10.70 | 2025-10-01 | 2024-10-28 |
Daily K
Minute K
|
11.70
2025-08-11
|
9.96
2024-10-28
|
2.9M
2025-05-01
|
0.0M
2025-06-12
|
+2.77%
2025-08-08
|
-2.40%
2025-08-07
|
+0.54%
2024-12
|
0.12%
2024-10
|
200 | 32.0% | 21.0% | |
| Crawford&Co(CRDa) | 10.69 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
13.68
2023-12-29
|
3.81
2016-02-11
|
2.0M
2019-06-28
|
0.0M
2015-01-27
|
+18.74%
2020-06-05
|
-28.19%
2024-03-05
|
+48.75%
2023-03
|
-22.24%
2020-01
|
2688 | 48.0% | 48.6% | |
| Nuveen Mortgage Opportunity Closed(JLS) | 18.68 | 2025-10-01 | 2009-11-27 |
Daily K
Minute K
|
30.33
2013-03-15
|
13.82
2020-03-26
|
0.4M
2018-07-05
|
0.0M
2016-07-01
|
+5.68%
2011-08-02
|
-14.07%
2020-03-13
|
+9.42%
2012-01
|
-27.34%
2020-03
|
3970 | 48.6% | 46.5% | |
| 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% | |
| Centuri Holdings(CTRI) | 21.31 | 2025-10-01 | 2024-04-18 |
Daily K
Minute K
|
28.65
2024-06-12
|
14.46
2025-04-04
|
13.8M
2025-09-04
|
0.1M
2024-12-24
|
+16.86%
2025-04-09
|
-22.37%
2024-07-26
|
+19.86%
2024-10
|
-29.06%
2024-06
|
351 | 50.7% | 47.6% | |