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 | ||||||
| Alpha Bank(ALBKY) | 0.87 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
7.40
2015-01-12
|
0.14
2020-11-02
|
3.6M
2025-03-24
|
0.0M
2021-08-17
|
+50.00%
2015-06-24
|
-40.00%
2015-11-13
|
+40.08%
2019-02
|
-56.13%
2015-12
|
2547 | 44.2% | 46.0% | |
| Brookfield(BN) | 68.58 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
69.63
2025-09-11
|
13.85
2016-01-20
|
19.1M
2015-04-21
|
0.4M
2017-07-03
|
+15.92%
2020-03-24
|
-14.89%
2020-03-16
|
+34.83%
2020-11
|
-28.65%
2020-03
|
2689 | 52.6% | 45.7% | |
| Comerica(CMA) | 68.52 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
102.66
2018-03-12
|
11.72
2009-03-05
|
34.0M
2024-06-21
|
0.1M
2016-07-01
|
+20.69%
2008-10-13
|
-27.67%
2023-03-13
|
+28.30%
2020-04
|
-46.67%
2020-03
|
5206 | 50.4% | 49.0% | |
| Apogee(APOG) | 43.58 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
87.93
2024-11-11
|
5.32
2008-11-21
|
3.9M
2008-04-10
|
0.0M
2025-07-15
|
+25.19%
2020-03-23
|
-28.75%
2020-03-17
|
+69.84%
2008-12
|
-33.86%
2020-03
|
5205 | 50.3% | 48.5% | |
| ADT(ADT) | 8.71 | 2025-09-30 | 2018-01-19 |
Daily K
Minute K
|
17.21
2020-08-03
|
3.41
2020-03-23
|
187.4M
2020-08-03
|
0.4M
2018-11-23
|
+56.56%
2020-07-30
|
-19.73%
2021-02-25
|
+40.10%
2020-04
|
-34.55%
2020-03
|
1922 | 49.4% | 47.5% | |
| Minco Silver(MSV) | 0.22 | 2025-09-30 | 2015-01-06 |
Daily K
Minute K
|
1.54
2016-07-11
|
0.10
2024-03-27
|
0.6M
2020-10-09
|
-
2025-07-25
|
+40.55%
2020-10-01
|
-24.42%
2018-08-06
|
+60.42%
2016-04
|
-38.58%
2016-11
|
1962 | 45.0% | 49.6% | |
| Digitalbridge Group Pref H(DBRG_ph) | 22.35 | 2025-09-30 | 2017-01-11 |
Daily K
Minute K
|
26.00
2017-08-02
|
6.92
2020-03-19
|
0.6M
2021-06-09
|
0.0M
2017-01-11
|
+38.38%
2020-04-08
|
-23.76%
2020-03-11
|
+92.87%
2020-04
|
-60.24%
2020-03
|
2177 | 49.0% | 46.7% | |
| Wayfair Inc(W) | 89.33 | 2025-09-30 | 2014-10-02 |
Daily K
Minute K
|
369.00
2021-01-14
|
16.74
2014-12-12
|
27.6M
2023-02-23
|
0.0M
2016-02-11
|
+42.84%
2020-03-24
|
-26.68%
2020-03-12
|
+157.34%
2020-04
|
-39.12%
2023-02
|
2751 | 51.4% | 48.2% | |
| John Hancock Finan Opportunities(BTO) | 35.98 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
52.88
2022-01-13
|
2.65
2008-11-21
|
0.9M
2013-03-15
|
0.0M
2016-02-09
|
+305.20%
2008-12-19
|
-29.35%
2020-03-23
|
+327.73%
2008-12
|
-39.97%
2020-03
|
5207 | 49.3% | 48.5% | |
| Centrais Eletricas Brasileiras DRC(EBR) | 9.92 | 2025-09-30 | 2008-11-19 |
Daily K
Minute K
|
23.99
2010-01-22
|
1.12
2015-09-24
|
12.8M
2022-10-21
|
0.0M
2016-02-05
|
+239.80%
2016-05-12
|
-26.60%
2010-02-01
|
+65.69%
2018-10
|
-42.01%
2020-03
|
4125 | 48.2% | 48.8% | |
| Aesthetic Medical Intl(PAIYY) | 0.25 | 2025-09-26 | 2019-10-25 |
Daily K
Minute K
|
12.56
2019-10-25
|
0.04
2025-03-03
|
8.6M
2024-04-03
|
-
2025-07-31
|
+158.87%
2024-08-19
|
-61.37%
2024-08-20
|
+178.75%
2024-06
|
-54.15%
2024-07
|
1276 | 44.3% | 48.6% | |
| Hello Group(MOMO) | 7.42 | 2025-09-30 | 2014-12-11 |
Daily K
Minute K
|
54.24
2018-06-11
|
4.10
2022-10-24
|
45.6M
2022-12-09
|
0.0M
2016-07-01
|
+51.46%
2022-03-15
|
-27.82%
2022-03-14
|
+66.27%
2016-08
|
-38.77%
2022-03
|
2702 | 48.2% | 50.3% | |
| Oportun Financial(OPRT) | 6.17 | 2025-09-30 | 2019-09-26 |
Daily K
Minute K
|
27.95
2021-11-12
|
2.05
2024-04-16
|
11.7M
2024-04-23
|
0.0M
2019-10-11
|
+40.00%
2024-04-23
|
-48.97%
2023-10-24
|
+50.38%
2023-12
|
-55.56%
2023-11
|
1498 | 48.1% | 49.7% | |
| BlackRock Science(BSTZ) | 22.16 | 2025-09-30 | 2019-06-26 |
Daily K
Minute K
|
43.76
2021-11-09
|
12.00
2020-03-19
|
2.0M
2023-03-31
|
0.1M
2024-07-03
|
+17.93%
2020-03-24
|
-15.04%
2020-03-12
|
+24.08%
2020-04
|
-19.56%
2022-04
|
1562 | 52.0% | 46.3% | |
| Oceanpal(OP) | 1.23 | 2025-09-30 | 2021-11-30 |
Daily K
Minute K
|
12.09
2021-11-30
|
0.09
2025-08-15
|
470.9M
2025-07-30
|
0.0M
2025-05-29
|
+2,251.06%
2025-08-19
|
-61.59%
2025-07-21
|
+802.59%
2023-06
|
-74.94%
2022-01
|
949 | 41.0% | 55.6% | |
| Nano X(NNOX) | 3.69 | 2025-09-30 | 2020-08-21 |
Daily K
Minute K
|
94.81
2021-01-27
|
3.63
2025-09-05
|
47.1M
2024-02-15
|
0.1M
2022-11-25
|
+68.41%
2023-04-28
|
-23.64%
2020-09-16
|
+123.89%
2020-11
|
-34.89%
2021-02
|
1270 | 44.6% | 54.4% | |
| Boundless Bio(BOLD) | 1.23 | 2025-09-30 | 2016-07-20 |
Daily K
Minute K
|
60.00
2020-01-06
|
1.00
2025-06-24
|
27.8M
2019-12-03
|
0.0M
2016-08-09
|
+105.98%
2019-11-27
|
-76.24%
2024-03-28
|
+109.16%
2019-12
|
-57.38%
2024-06
|
1241 | 48.8% | 47.9% | |
| Eaton Vance Municipal Income(EVN) | 11.07 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
16.93
2005-06-03
|
6.12
2008-12-11
|
0.7M
2020-03-12
|
0.0M
2016-02-16
|
+23.61%
2008-10-08
|
-12.95%
2008-10-01
|
+34.67%
2009-01
|
-21.29%
2008-10
|
5206 | 48.5% | 45.5% | |
| Argan(AGX) | 270.05 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
253.79
2025-07-31
|
1.01
2005-10-25
|
2.6M
2012-05-01
|
0.0M
2005-04-13
|
+50.00%
2006-01-27
|
-33.70%
2006-02-10
|
+110.00%
2006-08
|
-33.33%
2005-10
|
5204 | 45.1% | 43.8% | |
| National Storage Affiliates Trust(NSA_pa) | 23.26 | 2025-09-30 | 2018-06-22 |
Daily K
Minute K
|
27.78
2020-02-07
|
16.20
2020-03-18
|
0.4M
2020-02-14
|
0.0M
2018-11-21
|
+21.53%
2020-03-19
|
-15.85%
2020-03-23
|
+11.56%
2020-04
|
-14.68%
2020-03
|
1813 | 49.6% | 46.9% | |
| Virtu Financial Inc(VIRT) | 35.50 | 2025-09-30 | 2015-04-16 |
Daily K
Minute K
|
45.77
2025-07-18
|
12.35
2016-11-03
|
16.5M
2024-06-21
|
0.0M
2016-02-16
|
+32.17%
2018-02-05
|
-18.15%
2019-08-07
|
+50.76%
2018-02
|
-24.06%
2022-04
|
2616 | 50.2% | 47.4% | |
| Itau Unibanco(ITUB) | 7.34 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
123.64
2005-10-03
|
3.48
2020-05-14
|
136.6M
2022-02-11
|
0.7M
2005-06-10
|
+37.31%
2008-10-09
|
-78.57%
2005-10-06
|
+30.49%
2020-11
|
-80.55%
2005-10
|
5205 | 49.9% | 48.1% | |
| TFI Intl(TFII) | 88.06 | 2025-09-30 | 2020-02-13 |
Daily K
Minute K
|
162.13
2024-04-09
|
15.24
2020-03-18
|
2.6M
2020-02-13
|
0.0M
2020-05-11
|
+31.69%
2021-01-25
|
-20.48%
2025-02-20
|
+33.54%
2020-04
|
-28.93%
2020-03
|
1401 | 51.3% | 48.1% | |
| Marcus & Millichap(MMI) | 29.35 | 2025-09-30 | 2013-10-31 |
Daily K
Minute K
|
58.33
2022-04-05
|
13.09
2013-10-31
|
4.3M
2018-11-05
|
0.0M
2016-07-01
|
+28.46%
2020-03-17
|
-24.87%
2015-11-05
|
+31.03%
2024-07
|
-29.08%
2019-05
|
2983 | 51.0% | 47.8% | |
| Traeger(COOK) | 1.22 | 2025-09-30 | 2021-07-29 |
Daily K
Minute K
|
32.59
2021-08-10
|
1.20
2025-09-10
|
15.0M
2023-08-03
|
0.1M
2024-11-29
|
+41.99%
2023-07-31
|
-20.34%
2023-11-01
|
+49.58%
2024-08
|
-37.24%
2023-09
|
1035 | 44.3% | 52.2% | |
| Molina Healthcare(MOH) | 191.36 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
423.92
2024-03-27
|
13.93
2011-10-04
|
14.0M
2022-03-01
|
0.0M
2009-12-24
|
+26.39%
2012-06-07
|
-43.48%
2005-07-19
|
+48.53%
2011-10
|
-45.95%
2005-07
|
5206 | 51.4% | 48.1% | |
| Jones Lang LaSalle(JLL) | 298.28 | 2025-09-30 | 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% | |
| Chain Bridge Bancorp(CBNA) | 32.73 | 2025-09-30 | 2024-10-04 |
Daily K
Minute K
|
31.97
2025-09-11
|
20.01
2025-04-07
|
0.3M
2024-10-04
|
-
2025-07-25
|
+12.12%
2025-04-11
|
-6.66%
2024-12-16
|
+9.81%
2024-11
|
-6.42%
2024-12
|
234 | 52.1% | 44.9% | |
| CenterPoint Energy(CNP) | 38.78 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
39.39
2025-08-05
|
5.67
2010-05-06
|
57.3M
2018-09-26
|
0.2M
2016-07-01
|
+17.39%
2020-03-13
|
-19.74%
2020-03-12
|
+20.61%
2020-04
|
-34.95%
2020-03
|
5207 | 51.9% | 46.2% | |
| Idaho Strategic Resources(IDR) | 33.79 | 2025-09-30 | 2022-03-11 |
Daily K
Minute K
|
29.69
2025-09-02
|
4.47
2023-04-10
|
2.2M
2025-06-27
|
0.0M
2023-03-30
|
+21.02%
2025-07-10
|
-15.94%
2024-10-30
|
+27.76%
2023-04
|
-23.10%
2024-11
|
879 | 48.1% | 49.1% | |
| HomeTrust(HTB) | 40.94 | 2025-09-30 | 2025-02-24 |
Daily K
Minute K
|
42.27
2025-09-05
|
30.95
2025-04-04
|
0.2M
2025-06-27
|
0.0M
2025-07-15
|
+5.67%
2025-04-09
|
-5.71%
2025-04-03
|
-
-
|
-
-
|
139 | 48.2% | 48.2% | |
| Canadian General Investments(CGI) | 33.70 | 2025-09-30 | 2015-01-05 |
Daily K
Minute K
|
35.55
2022-01-19
|
11.05
2020-03-19
|
0.0M
2024-10-30
|
-
2025-09-09
|
+14.67%
2020-03-20
|
-12.52%
2019-10-14
|
+24.98%
2020-04
|
-26.78%
2020-03
|
1226 | 52.6% | 45.7% | |
| Pebblebrook Hotel Trust Prf H(PEB_ph) | 18.03 | 2025-09-30 | 2021-07-22 |
Daily K
Minute K
|
26.77
2021-10-15
|
15.02
2023-10-30
|
2.6M
2023-10-18
|
0.0M
2023-08-15
|
+7.94%
2022-11-07
|
-5.54%
2025-01-31
|
+15.87%
2023-11
|
-13.04%
2022-04
|
1030 | 47.8% | 48.3% | |
| Lithium Corp(LTUM) | 0.04 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
1.22
2021-02-22
|
0.02
2015-11-12
|
23.0M
2022-04-13
|
0.0M
2015-10-26
|
+81.32%
2020-09-14
|
-40.00%
2020-09-15
|
+186.59%
2017-11
|
-36.94%
2021-03
|
2686 | 40.4% | 46.6% | |
| Netcapital(NCPL) | 2.40 | 2025-09-30 | 2022-07-13 |
Daily K
Minute K
|
8.75
2025-07-02
|
0.07
2024-07-31
|
191.4M
2024-05-24
|
0.0M
2022-10-21
|
+5,480.36%
2024-08-01
|
-41.88%
2023-07-14
|
+4,617.26%
2024-08
|
-43.84%
2022-09
|
795 | 42.9% | 54.2% | |
| Scorpio Gold(SGN) | 0.29 | 2025-09-30 | 2023-11-14 |
Daily K
Minute K
|
8.65
2024-11-18
|
0.11
2024-09-13
|
546.6M
2024-09-19
|
0.0M
2024-07-18
|
+4,645.76%
2024-11-13
|
-50.94%
2024-09-18
|
+4,379.17%
2024-11
|
-66.20%
2024-12
|
457 | 42.0% | 55.8% | |
| Athabasca Oil(ATH) | 4.78 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
4.63
2025-09-11
|
0.07
2020-04-27
|
16.6M
2019-06-28
|
0.0M
2015-03-25
|
+42.50%
2020-03-20
|
-32.74%
2020-03-04
|
+72.25%
2021-02
|
-61.34%
2020-03
|
2338 | 47.5% | 49.1% | |
| T Rowe(TROW) | 102.64 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
224.56
2021-08-30
|
20.09
2009-03-06
|
10.3M
2009-03-05
|
0.1M
2008-09-19
|
+18.17%
2009-03-23
|
-50.10%
2006-06-26
|
+33.06%
2009-03
|
-52.41%
2006-06
|
5205 | 51.3% | 48.2% | |
| Tennessee Valley Authority Pref(TVC) | 23.86 | 2025-09-30 | 2014-02-27 |
Daily K
Minute K
|
28.95
2019-02-28
|
20.16
2022-10-24
|
0.9M
2021-09-30
|
0.0M
2016-02-05
|
+8.01%
2019-02-05
|
-6.27%
2019-02-06
|
+10.39%
2019-01
|
-9.23%
2022-03
|
2891 | 48.3% | 47.8% | |
| Wyndham Hotels(WH) | 79.90 | 2025-09-30 | 2007-12-06 |
Daily K
Minute K
|
113.07
2025-02-21
|
0.21
2011-10-05
|
6.0M
2023-10-17
|
0.0M
2012-01-25
|
+9,646.03%
2018-06-01
|
-34.56%
2009-03-09
|
+373.81%
2012-02
|
-48.33%
2014-05
|
3532 | 44.9% | 49.0% | |
| Yum China Holdings(YUMC) | 42.92 | 2025-09-30 | 2016-11-01 |
Daily K
Minute K
|
69.67
2021-06-02
|
24.00
2016-11-01
|
87.6M
2016-11-01
|
0.3M
2020-12-24
|
+14.85%
2024-09-26
|
-15.51%
2022-03-11
|
+33.00%
2024-09
|
-20.19%
2022-03
|
2226 | 50.2% | 48.5% | |
| RPC(RES) | 4.76 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
38.83
2005-12-12
|
1.72
2020-03-16
|
15.7M
2019-08-05
|
0.1M
2025-07-15
|
+27.41%
2020-03-17
|
-35.26%
2012-03-12
|
+73.98%
2020-04
|
-42.46%
2020-03
|
5205 | 49.4% | 49.2% | |
| Media Tech(MDTC) | 0.04 | 2025-09-29 | 2015-02-09 |
Daily K
Minute K
|
0.40
2025-02-04
|
0.00
2015-02-09
|
0.9M
2021-09-23
|
-
2025-08-28
|
+360.00%
2020-07-01
|
-75.00%
2016-05-25
|
+483.33%
2021-09
|
-88.33%
2021-08
|
524 | 34.7% | 42.4% | |
| Cps Technologies(CPSH) | 3.57 | 2025-09-30 | 2015-01-15 |
Daily K
Minute K
|
76.61
2015-12-18
|
0.66
2018-12-26
|
46.1M
2021-02-03
|
0.0M
2018-06-26
|
+3,218.26%
2015-11-03
|
-96.86%
2015-11-04
|
+171.84%
2021-02
|
-96.33%
2015-12
|
2566 | 43.3% | 49.8% | |
| Tuniu Corp(TOUR) | 0.95 | 2025-09-30 | 2014-05-09 |
Daily K
Minute K
|
24.99
2014-08-08
|
0.46
2022-05-12
|
79.3M
2022-06-28
|
0.0M
2019-08-12
|
+47.03%
2022-06-24
|
-24.11%
2020-11-11
|
+166.04%
2020-11
|
-43.94%
2023-05
|
2851 | 45.4% | 50.8% | |
| Pebblebrook Hotel Trust(PEB_pf) | 20.20 | 2025-09-30 | 2018-12-03 |
Daily K
Minute K
|
27.08
2019-12-16
|
7.45
2020-03-18
|
0.4M
2019-02-01
|
-
2025-07-25
|
+37.62%
2020-03-18
|
-46.13%
2020-03-17
|
+18.49%
2023-01
|
-33.29%
2020-03
|
1674 | 47.9% | 48.0% | |
| Brookfield Renewable(BEPC) | 34.42 | 2025-09-30 | 2020-07-30 |
Daily K
Minute K
|
79.97
2020-11-30
|
21.35
2024-04-16
|
15.4M
2021-06-25
|
0.2M
2022-11-25
|
+10.63%
2024-04-26
|
-29.91%
2020-12-11
|
+24.64%
2023-03
|
-21.79%
2020-12
|
1286 | 48.4% | 50.6% | |
| Vertex(VRTX) | 391.64 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
519.88
2024-11-08
|
8.61
2005-04-05
|
42.3M
2013-09-20
|
0.1M
2016-07-01
|
+61.91%
2013-04-19
|
-20.70%
2020-10-15
|
+56.15%
2012-05
|
-26.15%
2016-01
|
5205 | 50.4% | 49.0% | |
| Petroleo Brasileiro ADR Reptg 2 Pref(PBRa) | 11.83 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
17.32
2024-02-27
|
1.99
2016-01-25
|
61.5M
2015-04-23
|
0.4M
2019-12-24
|
+21.81%
2020-03-13
|
-33.77%
2020-03-09
|
+68.40%
2016-03
|
-54.51%
2020-03
|
2689 | 50.9% | 47.6% | |
| Nexpoint(NREF) | 14.18 | 2025-09-30 | 2020-02-07 |
Daily K
Minute K
|
25.98
2022-05-17
|
6.34
2020-03-24
|
1.2M
2020-02-07
|
0.0M
2020-09-01
|
+33.85%
2020-03-26
|
-28.63%
2020-03-17
|
+45.16%
2020-05
|
-47.84%
2020-03
|
1406 | 50.4% | 47.9% | |