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 | ||||||
| Univest(UVSP) | 30.16 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
46.50
2005-01-03
|
12.09
2011-09-22
|
1.4M
2017-11-30
|
0.0M
2016-02-09
|
+23.51%
2008-10-09
|
-29.55%
2005-04-25
|
+31.51%
2008-07
|
-31.86%
2020-03
|
5204 | 49.1% | 49.1% | |
| Kwesst Micro Systems(KWE) | 3.50 | 2025-09-29 | 2022-12-07 |
Daily K
Minute K
|
15.37
2025-06-18
|
0.12
2024-10-22
|
337.1M
2024-06-10
|
0.0M
2023-08-30
|
+2,663.70%
2025-04-24
|
-46.60%
2024-05-08
|
+487.86%
2024-10
|
-54.56%
2024-08
|
691 | 41.1% | 55.6% | |
| Nuveen Multi Mrkt Income Fund(JMM) | 6.30 | 2025-09-29 | 2014-09-09 |
Daily K
Minute K
|
8.03
2015-02-05
|
5.20
2020-03-19
|
0.4M
2024-02-23
|
0.0M
2021-06-08
|
+9.48%
2020-03-12
|
-11.16%
2020-03-11
|
+9.17%
2020-04
|
-16.06%
2020-03
|
2746 | 46.8% | 45.0% | |
| Brinker(EAT) | 132.97 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
192.22
2025-02-04
|
3.88
2008-11-21
|
14.7M
2009-10-20
|
0.0M
2016-07-01
|
+44.23%
2020-03-19
|
-38.81%
2020-03-16
|
+102.61%
2020-04
|
-65.32%
2020-03
|
5206 | 50.6% | 48.6% | |
| PetroChina H(0857) | 0.94 | 2025-09-29 | 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% | |
| VersaBank(VBNK) | 12.58 | 2025-09-29 | 2021-09-22 |
Daily K
Minute K
|
18.38
2024-11-29
|
6.37
2023-05-18
|
2.1M
2024-12-17
|
0.0M
2022-10-07
|
+15.20%
2025-04-17
|
-12.50%
2025-03-05
|
+38.26%
2023-12
|
-22.15%
2024-12
|
997 | 47.2% | 48.3% | |
| Banco Macro B ADR(BMA) | 44.67 | 2025-09-29 | 2006-03-27 |
Daily K
Minute K
|
136.10
2017-10-23
|
4.92
2008-10-22
|
7.2M
2019-05-28
|
0.0M
2006-07-03
|
+27.01%
2018-08-30
|
-52.67%
2019-08-12
|
+66.16%
2015-10
|
-64.37%
2019-08
|
4897 | 49.2% | 50.0% | |
| Aptiv(APTV) | 85.77 | 2025-09-29 | 2017-12-05 |
Daily K
Minute K
|
180.81
2021-11-04
|
29.22
2020-03-18
|
19.6M
2020-06-10
|
0.2M
2025-07-15
|
+20.95%
2020-03-19
|
-30.55%
2020-03-18
|
+51.46%
2020-04
|
-40.08%
2020-03
|
1952 | 50.7% | 48.9% | |
| ASGN(ASGN) | 47.36 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
131.89
2022-01-05
|
1.28
2009-03-06
|
10.1M
2018-10-10
|
0.0M
2005-05-27
|
+47.14%
2009-03-09
|
-22.96%
2007-10-26
|
+59.26%
2011-10
|
-53.27%
2009-02
|
5206 | 49.7% | 49.0% | |
| Brightspire Capital(BRSP) | 5.57 | 2025-09-29 | 2021-06-25 |
Daily K
Minute K
|
10.68
2021-06-25
|
4.16
2025-04-11
|
19.0M
2023-03-01
|
0.2M
2021-07-09
|
+18.29%
2024-10-22
|
-14.21%
2023-03-01
|
+20.76%
2023-01
|
-24.34%
2022-09
|
1058 | 49.1% | 47.6% | |
| Key Tronic(KTCC) | 3.48 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
13.16
2012-05-03
|
0.76
2009-03-09
|
3.0M
2006-07-12
|
0.0M
2008-09-11
|
+52.47%
2005-04-15
|
-21.97%
2008-10-31
|
+59.34%
2009-04
|
-38.28%
2008-10
|
5205 | 44.6% | 49.1% | |
| Kinross Gold(KGC) | 24.36 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
27.40
2008-03-17
|
1.31
2016-01-19
|
137.8M
2018-12-21
|
0.4M
2005-08-01
|
+29.05%
2008-11-20
|
-18.81%
2012-01-13
|
+69.94%
2016-02
|
-38.39%
2008-10
|
5207 | 48.8% | 48.2% | |
| Avadel Pharma(AVDL) | 15.31 | 2025-09-29 | 2017-01-03 |
Daily K
Minute K
|
19.09
2024-05-03
|
1.03
2019-04-29
|
162.0M
2022-05-27
|
0.0M
2019-01-22
|
+133.64%
2022-05-25
|
-68.34%
2022-05-24
|
+86.45%
2019-06
|
-55.98%
2022-05
|
2183 | 46.6% | 51.4% | |
| Lincoln Electrics(LECO) | 234.47 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
261.13
2024-03-21
|
26.32
2009-03-09
|
10.5M
2006-06-01
|
0.0M
2016-07-01
|
+13.74%
2008-10-10
|
-51.41%
2011-06-01
|
+36.01%
2009-04
|
-30.03%
2008-10
|
5205 | 52.4% | 46.8% | |
| Kubota ADR(KUBTY) | 62.60 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
125.81
2021-05-10
|
51.65
2025-04-07
|
0.8M
2019-03-12
|
0.0M
2015-08-11
|
+12.11%
2020-03-26
|
-9.08%
2020-03-12
|
+23.45%
2020-08
|
-19.97%
2022-06
|
2689 | 50.8% | 48.8% | |
| Aixtron ADR(AIIXY) | 34.75 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
79.92
2023-08-11
|
3.04
2016-12-30
|
0.8M
2015-06-29
|
-
2025-07-25
|
+495.93%
2021-02-02
|
-51.11%
2025-08-13
|
+45.95%
2017-04
|
-53.40%
2024-10
|
895 | 47.0% | 48.6% | |
| WeRide ADR(WRD) | 10.42 | 2025-09-29 | 2024-10-25 |
Daily K
Minute K
|
44.00
2025-02-18
|
6.03
2025-04-28
|
72.0M
2025-05-21
|
0.0M
2025-01-16
|
+83.46%
2025-02-14
|
-23.54%
2024-11-11
|
+19.63%
2024-11
|
-15.24%
2024-12
|
220 | 43.2% | 55.0% | |
| Kraft Heinz(KHC) | 25.70 | 2025-09-29 | 2015-07-06 |
Daily K
Minute K
|
97.77
2017-02-17
|
19.99
2020-03-16
|
135.2M
2019-02-22
|
0.2M
2016-02-10
|
+19.49%
2020-03-12
|
-27.46%
2019-02-22
|
+28.08%
2020-04
|
-30.51%
2019-02
|
2561 | 49.8% | 49.3% | |
| BankUnited(BKU) | 38.20 | 2025-09-29 | 2011-01-28 |
Daily K
Minute K
|
50.71
2021-03-12
|
13.47
2020-05-14
|
26.0M
2011-01-28
|
0.0M
2016-02-10
|
+18.09%
2020-03-18
|
-27.22%
2020-03-17
|
+33.45%
2023-07
|
-39.48%
2020-03
|
3677 | 50.3% | 48.9% | |
| Volcon(VLCN) | 7.64 | 2025-09-29 | 2021-10-06 |
Daily K
Minute K
|
44.09
2025-07-17
|
0.07
2023-12-20
|
164.2M
2023-12-26
|
0.0M
2024-12-13
|
+7,271.43%
2024-06-07
|
-64.52%
2023-11-07
|
+2,462.87%
2024-06
|
-87.97%
2023-11
|
987 | 40.5% | 57.0% | |
| Provident Bancorp Inc(PVBC) | 12.50 | 2025-09-29 | 2015-07-21 |
Daily K
Minute K
|
30.80
2018-09-24
|
5.76
2023-05-04
|
2.1M
2025-06-06
|
0.0M
2017-11-29
|
+12.21%
2019-01-04
|
-51.15%
2019-10-10
|
+24.07%
2023-01
|
-52.02%
2019-10
|
2502 | 48.5% | 47.3% | |
| Black Spade Acquisition II(BSII) | 2.08 | 2025-09-29 | 2024-10-07 |
Daily K
Minute K
|
37.02
2025-06-05
|
2.67
2025-09-04
|
3.1M
2025-05-06
|
0.0M
2024-10-24
|
+49.26%
2025-06-17
|
-19.98%
2025-06-13
|
+0.61%
2024-12
|
-0.10%
2024-11
|
224 | 33.0% | 39.7% | |
| Taylor Wimpey ADR(TWODY) | 13.86 | 2025-09-29 | 2015-03-24 |
Daily K
Minute K
|
30.52
2020-02-19
|
9.17
2022-09-29
|
1.5M
2025-06-20
|
0.0M
2015-07-20
|
+26.95%
2015-03-24
|
-37.27%
2020-03-23
|
+54.60%
2020-11
|
-45.58%
2020-03
|
1165 | 48.0% | 50.7% | |
| United-Guardian(UG) | 7.62 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
35.25
2014-05-06
|
5.40
2009-03-06
|
0.2M
2007-08-08
|
0.0M
2016-02-17
|
+39.05%
2007-04-17
|
-24.94%
2009-03-10
|
+39.09%
2023-11
|
-27.64%
2022-09
|
5189 | 45.9% | 46.0% | |
| Fuji Electric ADR(FELTY) | 16.59 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
17.17
2024-04-15
|
4.03
2016-02-03
|
1.4M
2023-12-20
|
0.0M
2018-10-08
|
+25.67%
2015-09-28
|
-15.03%
2025-04-07
|
+28.55%
2017-10
|
-29.23%
2018-10
|
1910 | 49.7% | 48.0% | |
| J.Jill(JILL) | 17.27 | 2025-09-29 | 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% | |
| Teekay(TK) | 8.29 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
67.98
2014-09-30
|
1.70
2020-10-30
|
29.7M
2015-12-17
|
0.0M
2016-02-05
|
+45.05%
2020-03-06
|
-58.43%
2015-12-17
|
+40.96%
2008-12
|
-64.67%
2015-12
|
5205 | 49.1% | 49.2% | |
| Mineralys Therapeutics(MLYS) | 39.35 | 2025-09-29 | 2023-02-10 |
Daily K
Minute K
|
39.20
2025-09-11
|
5.85
2023-11-22
|
15.7M
2025-09-02
|
0.0M
2023-05-02
|
+86.43%
2025-09-02
|
-22.82%
2024-08-13
|
+25.69%
2024-01
|
-26.39%
2023-09
|
648 | 48.9% | 50.2% | |
| Clearwater Paper(CLW) | 20.70 | 2025-09-29 | 2008-12-05 |
Daily K
Minute K
|
85.25
2010-11-11
|
5.93
2009-03-10
|
4.1M
2024-11-01
|
0.0M
2008-12-10
|
+42.05%
2009-05-04
|
-47.13%
2011-08-26
|
+80.12%
2009-04
|
-62.71%
2008-12
|
4217 | 49.3% | 49.6% | |
| Auddia(AUUD) | 2.07 | 2025-09-29 | 2021-02-17 |
Daily K
Minute K
|
9.30
2021-06-29
|
0.15
2024-02-23
|
160.3M
2024-04-08
|
0.0M
2022-11-25
|
+1,956.96%
2024-02-26
|
-48.85%
2023-06-06
|
+1,999.79%
2024-02
|
-56.05%
2021-07
|
1149 | 39.9% | 56.7% | |
| Scientific Industries(SCND) | 0.69 | 2025-09-29 | 2015-01-06 |
Daily K
Minute K
|
14.99
2021-08-24
|
0.18
2024-04-09
|
0.2M
2024-03-25
|
0.0M
2015-01-06
|
+88.89%
2025-08-08
|
-28.12%
2020-04-21
|
+35.66%
2024-07
|
-39.75%
2023-11
|
1110 | 40.6% | 40.3% | |
| Star Holdings(STHO) | 8.28 | 2025-09-29 | 2023-03-31 |
Daily K
Minute K
|
19.58
2023-04-04
|
6.06
2025-05-28
|
4.5M
2023-03-31
|
0.0M
2024-06-20
|
+13.02%
2023-11-09
|
-8.78%
2025-04-07
|
+18.71%
2024-07
|
-22.16%
2024-01
|
614 | 48.0% | 49.0% | |
| Dynavax(DVAX) | 9.66 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
32.49
2015-09-14
|
0.15
2008-11-20
|
107.2M
2021-02-01
|
0.0M
2005-07-26
|
+905.03%
2014-10-09
|
-79.67%
2008-09-26
|
+834.59%
2014-11
|
-80.00%
2008-10
|
5204 | 46.3% | 49.0% | |
| Cinemark(CNK) | 27.57 | 2025-09-29 | 2007-04-24 |
Daily K
Minute K
|
45.68
2015-04-06
|
5.71
2020-03-18
|
50.9M
2020-11-09
|
0.1M
2016-02-05
|
+73.10%
2020-03-19
|
-31.29%
2020-03-17
|
+85.70%
2020-11
|
-58.81%
2020-03
|
4627 | 50.2% | 48.6% | |
| Genie Energy(GNE) | 15.15 | 2025-09-29 | 2011-10-26 |
Daily K
Minute K
|
30.90
2023-12-27
|
3.82
2018-04-12
|
2.8M
2023-06-23
|
0.0M
2011-10-26
|
+26.02%
2016-04-14
|
-28.80%
2019-07-23
|
+76.67%
2015-04
|
-37.17%
2013-12
|
3489 | 49.5% | 47.6% | |
| Ultra Cleans(UCTT) | 26.82 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
65.33
2021-04-05
|
0.78
2009-03-03
|
7.2M
2018-01-02
|
0.0M
2005-09-14
|
+38.39%
2009-01-30
|
-28.18%
2025-02-25
|
+65.27%
2009-07
|
-44.00%
2009-01
|
5185 | 49.2% | 48.7% | |
| Red River Bancshares(RRBI) | 65.29 | 2025-09-29 | 2019-05-03 |
Daily K
Minute K
|
66.50
2025-08-28
|
29.90
2020-03-16
|
0.5M
2019-12-20
|
0.0M
2019-09-27
|
+40.67%
2020-03-16
|
-25.16%
2020-03-13
|
+16.76%
2024-07
|
-28.42%
2020-03
|
1596 | 48.3% | 49.5% | |
| Dana(DAN) | 19.92 | 2025-09-29 | 2008-01-02 |
Daily K
Minute K
|
35.27
2018-01-16
|
0.19
2009-03-06
|
28.2M
2009-09-24
|
0.0M
2008-02-07
|
+100.00%
2009-03-06
|
-43.66%
2008-10-15
|
+156.20%
2009-07
|
-57.59%
2008-10
|
4452 | 50.2% | 48.1% | |
| RiverNorth Opportunities Fund Prf A(RIV_pa) | 23.34 | 2025-09-29 | 2022-05-04 |
Daily K
Minute K
|
25.20
2022-08-04
|
21.61
2022-11-04
|
0.1M
2023-03-29
|
0.0M
2022-10-24
|
+3.75%
2023-03-13
|
-2.79%
2023-03-10
|
+5.12%
2023-01
|
-5.27%
2022-09
|
838 | 48.8% | 46.4% | |
| Electro-Sensors(ELSE) | 4.80 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
11.55
2006-04-28
|
1.69
2009-02-24
|
18.6M
2020-10-06
|
0.0M
2019-12-03
|
+146.38%
2020-08-20
|
-39.06%
2020-08-21
|
+125.26%
2006-04
|
-47.28%
2006-05
|
5033 | 40.4% | 40.8% | |
| Yalla(YALA) | 7.54 | 2025-09-29 | 2020-09-30 |
Daily K
Minute K
|
41.35
2021-02-11
|
3.00
2022-10-25
|
13.2M
2020-09-30
|
0.0M
2023-04-06
|
+42.55%
2020-11-25
|
-19.47%
2021-02-18
|
+78.15%
2020-11
|
-30.72%
2021-07
|
1242 | 46.9% | 49.0% | |
| Alamo(ALG) | 190.44 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
233.29
2025-08-13
|
9.22
2009-03-12
|
1.3M
2016-05-20
|
0.0M
2006-12-07
|
+23.80%
2014-11-06
|
-17.48%
2019-10-30
|
+34.56%
2008-12
|
-23.01%
2008-10
|
5206 | 50.6% | 48.4% | |
| Revolve(RVLV) | 21.92 | 2025-09-29 | 2019-06-07 |
Daily K
Minute K
|
89.60
2021-11-19
|
7.17
2020-03-19
|
18.9M
2019-06-07
|
0.2M
2022-11-25
|
+32.67%
2024-08-07
|
-18.56%
2020-03-12
|
+50.83%
2024-02
|
-45.18%
2020-03
|
1574 | 50.4% | 48.8% | |
| Cathay(CATY) | 47.94 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
55.29
2024-11-25
|
6.91
2009-12-18
|
12.9M
2023-09-15
|
0.0M
2025-07-15
|
+26.68%
2009-05-07
|
-21.25%
2008-11-26
|
+46.97%
2008-12
|
-45.54%
2009-01
|
5205 | 49.0% | 50.0% | |
| Ellington Financial(EFC) | 13.01 | 2025-09-29 | 2010-10-08 |
Daily K
Minute K
|
26.99
2013-02-25
|
3.24
2020-03-18
|
11.8M
2020-04-08
|
0.0M
2016-02-05
|
+74.71%
2020-04-07
|
-26.26%
2020-03-23
|
+145.63%
2020-04
|
-66.80%
2020-03
|
3754 | 50.6% | 46.1% | |
| Heritage Financial Co(HFWA) | 24.64 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
37.40
2018-09-10
|
8.55
2009-03-10
|
5.5M
2018-06-29
|
0.0M
2005-01-18
|
+15.48%
2020-11-06
|
-14.18%
2020-03-19
|
+29.44%
2024-07
|
-22.52%
2023-03
|
5205 | 47.9% | 47.3% | |
| Vornado Realty Trust(VNO_pn) | 17.78 | 2025-09-29 | 2020-11-20 |
Daily K
Minute K
|
27.79
2021-09-03
|
10.77
2023-05-17
|
3.6M
2020-11-20
|
0.0M
2025-05-07
|
+8.68%
2023-06-27
|
-7.79%
2023-03-15
|
+20.90%
2023-06
|
-19.70%
2023-03
|
1207 | 49.5% | 48.1% | |
| FMC(FMC) | 33.51 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
140.99
2022-04-20
|
28.53
2008-10-24
|
38.3M
2025-03-21
|
0.0M
2025-07-15
|
+22.54%
2008-10-10
|
-50.57%
2012-05-24
|
+25.79%
2008-12
|
-53.46%
2012-05
|
5206 | 50.5% | 48.8% | |
| Impact Fusion(IFUS) | 0.04 | 2025-09-29 | 2015-01-05 |
Daily K
Minute K
|
0.17
2023-12-18
|
0.00
2017-12-29
|
75.9M
2021-05-20
|
0.0M
2017-03-30
|
+300.00%
2021-03-03
|
-50.00%
2017-02-02
|
+333.33%
2021-06
|
-75.00%
2018-06
|
1939 | 25.2% | 26.6% | |
| Solidion Tech(STI) | 4.78 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
94.18
2007-05-21
|
0.08
2025-04-07
|
584.7M
2025-03-12
|
0.0M
2025-07-30
|
+3,587.26%
2025-05-12
|
-95.68%
2024-02-05
|
+481.40%
2024-03
|
-83.49%
2024-02
|
4161 | 50.1% | 49.3% | |