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 | ||||||
| IBEX(IBEX) | 40.52 | 2025-09-30 | 2020-08-07 |
Daily K
Minute K
|
32.08
2025-05-09
|
9.27
2020-09-17
|
2.7M
2020-08-07
|
0.0M
2021-10-22
|
+26.61%
2020-09-24
|
-25.34%
2023-09-13
|
+31.18%
2020-11
|
-24.86%
2021-11
|
1280 | 50.7% | 47.6% | |
| SAGE Therapeutics(SAGE) | 8.68 | 2025-07-30 | 2014-07-18 |
Daily K
Minute K
|
195.97
2018-01-31
|
4.62
2024-11-20
|
27.6M
2025-06-16
|
0.0M
2014-09-04
|
+70.04%
2017-12-07
|
-59.67%
2019-12-05
|
+77.07%
2017-12
|
-52.57%
2019-12
|
2772 | 50.5% | 48.9% | |
| Artisan Partners AM(APAM) | 43.40 | 2025-09-30 | 2013-03-07 |
Daily K
Minute K
|
71.86
2014-01-22
|
17.69
2020-03-17
|
14.2M
2023-06-16
|
0.0M
2013-04-19
|
+11.99%
2020-03-17
|
-19.13%
2020-03-16
|
+49.97%
2020-04
|
-28.30%
2020-03
|
3149 | 50.2% | 48.5% | |
| Ihuman(IH) | 2.89 | 2025-09-30 | 2020-10-09 |
Daily K
Minute K
|
31.58
2020-11-24
|
1.10
2022-03-14
|
4.6M
2020-10-09
|
0.0M
2022-08-22
|
+40.25%
2020-10-09
|
-33.88%
2022-03-10
|
+48.15%
2020-11
|
-36.07%
2021-07
|
1237 | 45.8% | 48.5% | |
| Knightscope(KSCP) | 5.77 | 2025-09-30 | 2022-01-27 |
Daily K
Minute K
|
28.57
2024-11-11
|
0.18
2024-08-13
|
69.0M
2022-02-14
|
0.0M
2022-11-07
|
+3,720.90%
2024-09-16
|
-41.87%
2022-01-31
|
+2,966.67%
2024-09
|
-45.98%
2022-02
|
909 | 41.6% | 56.0% | |
| JAKKS Pacific(JAKK) | 18.73 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
36.84
2023-12-29
|
0.30
2020-03-18
|
48.8M
2020-06-24
|
0.0M
2019-08-13
|
+819.61%
2020-07-02
|
-39.02%
2013-07-16
|
+628.00%
2020-07
|
-47.90%
2020-03
|
5205 | 47.2% | 49.1% | |
| AT&T(TBB) | 23.05 | 2025-09-30 | 2017-11-06 |
Daily K
Minute K
|
27.62
2020-12-31
|
20.26
2023-10-20
|
2.3M
2017-11-07
|
0.0M
2022-08-18
|
+6.06%
2022-11-03
|
-8.66%
2020-03-12
|
+9.73%
2023-01
|
-10.87%
2022-10
|
1956 | 49.5% | 46.6% | |
| Vizsla Silver(VZLA) | 4.32 | 2025-09-30 | 2022-01-21 |
Daily K
Minute K
|
3.93
2025-09-03
|
0.91
2022-07-14
|
22.7M
2025-05-16
|
0.0M
2022-06-06
|
+18.98%
2024-01-25
|
-13.69%
2022-05-06
|
+39.69%
2024-05
|
-26.01%
2024-02
|
912 | 47.3% | 47.1% | |
| Taoping(TAOP) | 2.88 | 2025-09-30 | 2018-06-04 |
Daily K
Minute K
|
16.86
2021-03-18
|
0.14
2025-05-09
|
585.0M
2025-05-12
|
0.0M
2023-03-24
|
+2,489.00%
2020-07-28
|
-58.18%
2020-07-29
|
+674.74%
2020-07
|
-54.29%
2023-08
|
1828 | 42.4% | 51.9% | |
| Sonim Technologies(SONM) | 0.60 | 2025-09-30 | 2019-05-10 |
Daily K
Minute K
|
18.26
2019-06-07
|
0.35
2024-07-17
|
113.3M
2025-06-16
|
0.0M
2024-10-03
|
+902.97%
2021-09-15
|
-52.22%
2020-03-10
|
+473.13%
2021-09
|
-75.27%
2020-03
|
1578 | 43.5% | 53.4% | |
| Costamare Bulkers Holdings(CMDB) | 14.37 | 2025-09-30 | 2025-05-07 |
Daily K
Minute K
|
12.32
2025-09-11
|
8.46
2025-07-01
|
0.5M
2025-05-14
|
0.0M
2025-07-25
|
+5.72%
2025-06-09
|
-11.19%
2025-05-14
|
-
-
|
-
-
|
88 | 50.0% | 44.3% | |
| Moody’s(MCO) | 476.48 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
531.93
2025-02-14
|
15.41
2008-11-20
|
33.7M
2008-05-21
|
0.0M
2016-02-16
|
+18.57%
2020-03-24
|
-49.77%
2005-05-18
|
+38.57%
2009-03
|
-47.47%
2005-05
|
5206 | 52.8% | 46.5% | |
| Mastercraft Boat(MCFT) | 21.46 | 2025-09-30 | 2015-07-17 |
Daily K
Minute K
|
39.50
2018-09-19
|
4.90
2020-04-03
|
4.3M
2015-07-17
|
0.0M
2016-02-16
|
+31.78%
2020-04-09
|
-31.69%
2020-03-16
|
+77.72%
2020-04
|
-54.38%
2020-03
|
2554 | 50.5% | 47.5% | |
| Surf Air Mobility(SRFM) | 4.29 | 2025-09-30 | 2023-07-27 |
Daily K
Minute K
|
9.91
2025-07-11
|
0.22
2024-06-13
|
93.8M
2025-06-25
|
0.0M
2023-10-24
|
+565.52%
2024-08-08
|
-37.31%
2024-10-01
|
+294.15%
2024-08
|
-40.41%
2024-04
|
535 | 43.7% | 52.7% | |
| Jackson Financial(JXN) | 101.23 | 2025-09-30 | 2021-09-20 |
Daily K
Minute K
|
115.22
2024-11-11
|
23.56
2022-07-14
|
15.0M
2021-09-20
|
0.2M
2022-11-25
|
+17.65%
2022-11-08
|
-15.98%
2022-05-10
|
+30.43%
2022-10
|
-24.01%
2022-06
|
999 | 54.6% | 44.3% | |
| Nextera Energy Unt(NEE_ps) | 47.03 | 2025-09-30 | 2024-10-29 |
Daily K
Minute K
|
49.14
2024-11-20
|
41.22
2025-04-09
|
8.5M
2025-06-25
|
0.0M
2025-06-10
|
+4.48%
2025-04-09
|
-5.32%
2025-04-04
|
+1.83%
2024-11
|
-5.24%
2024-12
|
217 | 51.2% | 45.6% | |
| Universal Display(OLED) | 143.63 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
262.77
2021-01-20
|
4.86
2008-11-21
|
9.9M
2011-08-25
|
0.0M
2025-07-15
|
+31.30%
2005-04-15
|
-20.98%
2008-09-29
|
+67.78%
2011-08
|
-36.05%
2012-05
|
5205 | 49.8% | 49.6% | |
| First Watch Restaurant(FWRG) | 15.64 | 2025-09-30 | 2021-10-01 |
Daily K
Minute K
|
25.98
2024-04-30
|
11.57
2022-03-14
|
5.6M
2025-05-06
|
0.0M
2022-07-25
|
+15.07%
2025-04-09
|
-17.62%
2025-05-06
|
+18.75%
2022-05
|
-21.19%
2024-05
|
990 | 48.9% | 49.9% | |
| RiverNorth/DoubleLine Strategic Opportunity Fund(OPP) | 8.53 | 2025-09-30 | 2016-09-28 |
Daily K
Minute K
|
20.25
2016-11-04
|
7.26
2023-10-23
|
0.8M
2016-09-28
|
0.0M
2016-10-17
|
+9.83%
2020-03-16
|
-15.66%
2020-03-13
|
+9.28%
2020-04
|
-22.98%
2020-03
|
2252 | 48.4% | 46.7% | |
| Customers Bancorp(CUBI) | 65.37 | 2025-09-30 | 2012-03-14 |
Daily K
Minute K
|
76.13
2022-01-07
|
6.87
2023-03-13
|
8.4M
2023-03-13
|
0.0M
2012-04-24
|
+30.36%
2012-04-18
|
-23.80%
2023-03-13
|
+35.73%
2023-07
|
-48.42%
2020-03
|
3393 | 47.3% | 45.9% | |
| Yext(YEXT) | 8.52 | 2025-09-30 | 2017-04-13 |
Daily K
Minute K
|
27.19
2018-08-29
|
4.00
2022-09-01
|
27.2M
2023-06-07
|
0.0M
2017-08-11
|
+38.44%
2023-06-06
|
-27.86%
2023-09-01
|
+43.87%
2024-09
|
-32.38%
2020-03
|
2099 | 48.0% | 49.9% | |
| CSX(CSX) | 35.49 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
104.87
2021-05-10
|
17.69
2011-09-22
|
110.6M
2010-11-04
|
0.5M
2016-07-01
|
+23.40%
2017-01-19
|
-66.89%
2021-06-29
|
+29.26%
2017-01
|
-68.02%
2021-06
|
5205 | 51.8% | 47.2% | |
| Five Below(FIVE) | 154.70 | 2025-09-30 | 2012-07-19 |
Daily K
Minute K
|
237.86
2021-08-25
|
25.00
2012-07-19
|
16.8M
2020-01-13
|
0.0M
2012-12-24
|
+22.46%
2020-03-24
|
-27.81%
2025-04-03
|
+41.10%
2020-04
|
-32.55%
2024-07
|
3305 | 51.4% | 48.3% | |
| ScanSource(SCSC) | 43.99 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
68.20
2005-02-08
|
13.58
2008-12-02
|
3.7M
2005-04-07
|
0.0M
2016-02-08
|
+20.16%
2007-10-25
|
-50.18%
2006-06-05
|
+37.54%
2008-12
|
-51.10%
2006-06
|
5204 | 49.7% | 49.2% | |
| Aspen Insurance Pref Perpetual(AHL_pd) | 21.28 | 2025-09-30 | 2016-09-14 |
Daily K
Minute K
|
28.35
2021-08-05
|
9.22
2020-03-19
|
1.9M
2016-09-15
|
0.0M
2022-08-12
|
+25.88%
2020-03-18
|
-36.44%
2020-03-17
|
+26.62%
2020-04
|
-19.73%
2020-03
|
2261 | 49.7% | 47.4% | |
| Fifth Third Bancorp ADR(FITBI) | 25.42 | 2025-09-30 | 2013-12-06 |
Daily K
Minute K
|
32.71
2016-09-02
|
16.50
2020-03-23
|
1.4M
2014-05-29
|
0.0M
2016-02-17
|
+9.30%
2020-03-12
|
-15.09%
2020-03-11
|
+8.10%
2020-04
|
-8.74%
2016-11
|
2954 | 50.0% | 46.0% | |
| Entergy(ETR) | 93.19 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
158.07
2024-11-27
|
57.60
2011-08-09
|
10.5M
2025-04-09
|
0.1M
2016-02-17
|
+15.16%
2024-10-28
|
-49.93%
2024-12-10
|
+16.42%
2024-10
|
-50.53%
2024-12
|
5207 | 51.5% | 48.0% | |
| Senti Biosciences(SNTI) | 1.41 | 2025-09-30 | 2022-06-09 |
Daily K
Minute K
|
16.94
2024-12-02
|
0.21
2024-06-03
|
389.6M
2024-07-01
|
0.0M
2024-05-21
|
+799.47%
2024-07-18
|
-45.00%
2022-06-10
|
+453.29%
2024-07
|
-68.91%
2022-06
|
818 | 43.6% | 52.3% | |
| Pyxis Tankers Inc(PXS) | 2.82 | 2025-09-30 | 2015-11-04 |
Daily K
Minute K
|
12.22
2017-12-04
|
0.35
2022-01-24
|
45.5M
2021-02-16
|
0.0M
2017-09-22
|
+353.67%
2022-05-12
|
-34.09%
2016-01-08
|
+322.76%
2022-05
|
-51.94%
2018-11
|
2451 | 45.5% | 50.6% | |
| Vivani Medical(VANI) | 1.41 | 2025-09-30 | 2022-08-31 |
Daily K
Minute K
|
7.80
2024-02-28
|
0.75
2023-04-06
|
148.8M
2024-02-28
|
0.0M
2024-01-30
|
+270.30%
2024-02-21
|
-26.78%
2024-02-23
|
+305.77%
2024-02
|
-42.42%
2022-09
|
760 | 40.1% | 49.5% | |
| Fomento Economico Mexicano(FMX) | 98.63 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
143.43
2024-02-15
|
18.80
2008-10-28
|
12.9M
2009-10-02
|
0.0M
2016-02-16
|
+21.04%
2008-10-10
|
-66.72%
2007-05-31
|
+34.86%
2020-11
|
-63.91%
2007-05
|
5206 | 50.5% | 49.1% | |
| Ebara ADR(EBCOY) | 11.27 | 2025-09-30 | 2015-01-16 |
Daily K
Minute K
|
11.15
2025-08-18
|
1.47
2020-03-23
|
3.1M
2023-05-17
|
0.0M
2016-10-19
|
+16.15%
2016-10-19
|
-17.78%
2020-02-12
|
+32.76%
2024-02
|
-23.01%
2020-03
|
2011 | 49.6% | 45.8% | |
| Seaboard(SEB) | 3,647.00 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
4,743.71
2019-04-17
|
755.01
2008-11-20
|
0.0M
2017-06-23
|
0.0M
2016-02-08
|
+40.10%
2008-10-09
|
-19.79%
2008-10-10
|
+51.98%
2005-05
|
-29.66%
2008-11
|
5203 | 50.1% | 49.1% | |
| Alibaba(9988) | 22.50 | 2025-09-30 | 2021-10-01 |
Daily K
Minute K
|
22.68
2021-10-20
|
7.35
2022-10-24
|
3.9M
2025-04-04
|
0.0M
2024-07-01
|
+34.48%
2022-03-16
|
-14.29%
2024-10-08
|
+30.31%
2024-09
|
-25.18%
2021-11
|
964 | 46.9% | 51.5% | |
| Sleep Number(SNBR) | 7.02 | 2025-09-30 | 2017-11-01 |
Daily K
Minute K
|
151.44
2021-03-02
|
4.48
2025-04-09
|
6.1M
2023-12-01
|
0.1M
2019-12-26
|
+33.03%
2024-02-22
|
-41.89%
2025-03-06
|
+68.55%
2020-04
|
-58.64%
2020-03
|
1974 | 49.7% | 49.8% | |
| Ranger Energy Services(RNGR) | 14.04 | 2025-09-30 | 2017-08-11 |
Daily K
Minute K
|
18.45
2025-02-18
|
2.27
2020-09-24
|
2.3M
2023-06-23
|
0.0M
2020-02-24
|
+39.29%
2020-03-03
|
-27.17%
2020-02-27
|
+50.93%
2019-01
|
-39.58%
2020-03
|
2022 | 48.9% | 47.7% | |
| Oncolytics Biotech(ONC) | 1.40 | 2025-09-30 | 2016-02-03 |
Daily K
Minute K
|
426.56
2021-09-17
|
0.80
2025-08-04
|
5.2M
2020-11-30
|
0.0M
2016-07-01
|
+37.02%
2019-10-31
|
-15.71%
2022-05-11
|
+37.62%
2017-09
|
-28.10%
2018-10
|
2414 | 50.8% | 48.7% | |
| CHS Inc CO Pref(CHSCO) | 26.60 | 2025-09-30 | 2013-09-23 |
Daily K
Minute K
|
31.88
2016-10-24
|
19.59
2020-03-18
|
0.9M
2013-10-18
|
0.0M
2016-02-05
|
+10.86%
2020-03-18
|
-20.11%
2020-03-17
|
+14.50%
2020-04
|
-9.09%
2020-03
|
3006 | 50.8% | 45.7% | |
| Yatra Online(YTRA) | 1.40 | 2025-09-30 | 2016-12-19 |
Daily K
Minute K
|
12.85
2017-07-12
|
0.54
2020-09-11
|
6.7M
2022-11-18
|
0.0M
2017-02-10
|
+32.55%
2022-10-25
|
-38.56%
2020-03-17
|
+67.33%
2020-11
|
-64.30%
2020-03
|
2189 | 44.2% | 49.0% | |
| Akero Therapeutics(AKRO) | 47.48 | 2025-09-30 | 2019-06-20 |
Daily K
Minute K
|
58.40
2025-01-27
|
7.52
2022-06-13
|
49.7M
2022-09-13
|
0.0M
2019-07-24
|
+136.76%
2022-09-09
|
-62.61%
2023-10-06
|
+169.17%
2022-09
|
-73.96%
2023-10
|
1566 | 48.7% | 50.3% | |
| Kadant(KAI) | 297.05 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
429.95
2024-11-25
|
6.50
2009-03-09
|
2.4M
2025-02-18
|
0.0M
2016-02-17
|
+21.51%
2009-11-03
|
-21.10%
2020-03-18
|
+38.63%
2009-03
|
-26.07%
2009-01
|
5187 | 50.8% | 48.1% | |
| Franklin Financial(FRAF) | 46.00 | 2025-09-30 | 2019-05-01 |
Daily K
Minute K
|
48.24
2025-08-27
|
19.60
2020-09-23
|
0.6M
2025-06-27
|
0.0M
2022-02-16
|
+18.26%
2020-03-25
|
-15.00%
2020-03-16
|
+23.97%
2020-11
|
-17.03%
2024-02
|
1601 | 44.7% | 49.3% | |
| Crossamerica Partners LP(CAPL) | 20.91 | 2025-09-30 | 2012-10-25 |
Daily K
Minute K
|
40.87
2015-01-02
|
6.81
2020-03-18
|
5.3M
2015-06-16
|
0.0M
2016-02-08
|
+66.90%
2020-03-19
|
-42.94%
2020-03-18
|
+59.63%
2020-04
|
-53.30%
2020-03
|
3237 | 50.9% | 47.4% | |
| Greystone Logistics(GLGI) | 1.11 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
2.35
2024-02-15
|
0.14
2016-01-07
|
0.6M
2020-04-14
|
-
2025-09-09
|
+115.15%
2020-03-23
|
-36.36%
2016-01-07
|
+102.86%
2020-04
|
-26.32%
2019-09
|
2193 | 42.2% | 40.9% | |
| Pioneer High Income Closed Fund(PHT) | 8.32 | 2025-09-25 | 2005-01-03 |
Daily K
Minute K
|
18.99
2006-12-04
|
2.00
2008-10-10
|
1.0M
2012-10-10
|
0.0M
2016-02-08
|
+16.57%
2008-10-01
|
-19.86%
2020-03-06
|
+17.67%
2008-12
|
-30.67%
2020-03
|
5205 | 51.0% | 43.6% | |
| Peapack-Gladstone(PGC) | 27.60 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
42.19
2022-11-11
|
9.60
2011-09-23
|
1.3M
2014-10-29
|
0.0M
2006-08-15
|
+27.87%
2008-09-10
|
-23.23%
2020-03-16
|
+28.56%
2020-11
|
-37.87%
2020-03
|
5205 | 48.2% | 49.1% | |
| CF Industries(CF) | 89.70 | 2025-09-30 | 2005-08-11 |
Daily K
Minute K
|
323.98
2015-06-11
|
11.19
2005-10-13
|
86.8M
2009-02-25
|
0.2M
2005-11-25
|
+19.69%
2008-10-28
|
-79.71%
2015-06-18
|
+35.20%
2009-02
|
-79.70%
2015-06
|
5054 | 51.7% | 47.9% | |
| Summit Hotel Properties(INN) | 5.50 | 2025-09-30 | 2011-02-09 |
Daily K
Minute K
|
19.39
2017-06-28
|
2.32
2020-03-18
|
16.6M
2011-02-09
|
0.0M
2016-02-16
|
+38.04%
2020-11-02
|
-42.76%
2020-03-13
|
+57.43%
2020-11
|
-54.87%
2020-03
|
3669 | 48.7% | 48.5% | |
| Orix(IX) | 26.12 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
160.65
2006-04-04
|
9.50
2009-02-25
|
0.8M
2025-05-05
|
0.0M
2005-07-25
|
+22.94%
2009-03-23
|
-80.02%
2025-02-28
|
+57.16%
2009-03
|
-55.23%
2009-02
|
5207 | 49.9% | 49.6% | |
| Summit Hotel Properties Prf F(INN_pf) | 19.24 | 2025-09-30 | 2021-08-06 |
Daily K
Minute K
|
27.02
2021-09-21
|
16.04
2022-10-07
|
0.7M
2021-08-06
|
0.0M
2024-07-01
|
+10.27%
2022-05-20
|
-6.75%
2022-05-23
|
+27.76%
2023-01
|
-13.54%
2023-02
|
994 | 46.5% | 50.0% | |