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 | ||||||
| Synlogic(SYBX) | 1.67 | 2025-09-30 | 2017-08-28 |
Daily K
Minute K
|
23.00
2017-09-14
|
0.23
2023-09-27
|
37.7M
2021-01-13
|
0.0M
2025-05-01
|
+1,032.62%
2023-09-27
|
-48.70%
2024-02-09
|
+496.48%
2023-09
|
-46.03%
2019-08
|
2021 | 44.1% | 51.0% | |
| Mistras(MG) | 9.84 | 2025-09-30 | 2009-10-08 |
Daily K
Minute K
|
26.98
2012-07-05
|
2.77
2020-03-18
|
6.4M
2009-10-08
|
0.0M
2016-02-05
|
+37.67%
2015-10-07
|
-23.87%
2024-10-28
|
+48.09%
2020-12
|
-44.31%
2020-03
|
4006 | 49.4% | 48.6% | |
| Constellation Brands A(STZ) | 134.67 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
274.87
2024-04-11
|
10.66
2008-11-14
|
50.3M
2013-02-14
|
0.1M
2016-02-12
|
+37.23%
2013-02-14
|
-49.15%
2005-05-13
|
+44.24%
2012-06
|
-48.06%
2005-05
|
5206 | 51.1% | 48.0% | |
| Nextera Energy Unt(NEE_ps) | 49.87 | 2025-09-30 | 2024-06-20 |
Daily K
Minute K
|
57.45
2024-10-14
|
43.96
2025-04-09
|
8.3M
2025-02-25
|
0.0M
2025-04-16
|
+4.23%
2025-01-24
|
-4.81%
2025-05-22
|
+6.61%
2024-07
|
-6.10%
2024-10
|
308 | 50.0% | 48.1% | |
| Fanuc Corporation(FANUY) | 14.30 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
30.42
2018-01-16
|
10.51
2020-03-19
|
5.2M
2018-04-03
|
0.0M
2016-09-23
|
+13.51%
2025-07-23
|
-11.95%
2020-03-11
|
+32.04%
2020-04
|
-21.24%
2016-01
|
2689 | 48.6% | 49.7% | |
| Fluor(FLR) | 42.07 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
202.73
2008-06-23
|
2.85
2020-03-18
|
36.3M
2019-06-03
|
0.1M
2016-07-01
|
+76.18%
2020-03-19
|
-49.35%
2008-07-17
|
+95.98%
2020-04
|
-57.50%
2008-07
|
5207 | 50.6% | 48.8% | |
| Valeura Energy Inc(VLE) | 5.19 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
6.83
2025-07-31
|
0.12
2021-12-27
|
0.7M
2024-11-05
|
0.0M
2016-10-17
|
+167.39%
2021-07-12
|
-64.18%
2021-12-09
|
+205.49%
2017-11
|
-61.78%
2019-10
|
1802 | 46.0% | 51.4% | |
| Vertex(VERX) | 24.79 | 2025-09-30 | 2020-07-29 |
Daily K
Minute K
|
60.71
2025-02-06
|
9.44
2022-06-14
|
16.1M
2020-07-29
|
0.0M
2022-08-02
|
+32.20%
2024-02-28
|
-19.64%
2021-03-10
|
+34.92%
2020-12
|
-31.65%
2021-03
|
1286 | 50.9% | 47.6% | |
| Arcos Dorados(ARCO) | 6.75 | 2025-09-30 | 2011-04-14 |
Daily K
Minute K
|
29.43
2011-09-09
|
2.18
2016-02-12
|
63.8M
2011-04-14
|
0.0M
2016-02-05
|
+19.86%
2015-03-12
|
-20.94%
2020-03-16
|
+44.23%
2016-03
|
-49.47%
2020-03
|
3624 | 47.3% | 48.1% | |
| Sow Good(SOWG) | 0.75 | 2025-09-30 | 2024-05-02 |
Daily K
Minute K
|
24.83
2024-07-11
|
0.51
2025-08-20
|
62.2M
2025-07-25
|
0.0M
2025-07-15
|
+50.00%
2025-07-24
|
-56.78%
2024-11-06
|
+84.72%
2024-05
|
-61.40%
2024-11
|
341 | 38.7% | 56.0% | |
| United Parks Resorts(PRKS) | 51.70 | 2025-09-30 | 2024-02-13 |
Daily K
Minute K
|
60.83
2024-12-02
|
37.68
2025-04-09
|
6.0M
2025-09-05
|
0.1M
2025-07-15
|
+15.24%
2025-04-09
|
-10.73%
2025-04-03
|
+11.55%
2024-11
|
-10.73%
2024-04
|
396 | 47.7% | 50.8% | |
| Armata Pharma(ARMP) | 2.98 | 2025-09-30 | 2019-05-10 |
Daily K
Minute K
|
10.48
2021-01-28
|
0.83
2022-12-28
|
13.2M
2025-05-19
|
0.0M
2024-10-15
|
+75.56%
2025-05-19
|
-26.80%
2020-01-28
|
+170.91%
2023-01
|
-44.89%
2022-12
|
1594 | 45.7% | 49.5% | |
| Kumba Iron Ore Ltd PK(KIROY) | 6.32 | 2025-09-30 | 2015-01-05 |
Daily K
Minute K
|
18.06
2021-07-29
|
0.50
2016-01-15
|
0.5M
2022-08-03
|
0.0M
2015-04-29
|
+42.44%
2016-02-17
|
-20.28%
2021-08-18
|
+96.33%
2016-02
|
-32.65%
2016-05
|
1861 | 49.5% | 48.1% | |
| Wex(WEX) | 157.53 | 2025-09-30 | 2005-02-16 |
Daily K
Minute K
|
244.04
2024-04-04
|
8.21
2008-11-21
|
16.6M
2005-02-16
|
0.0M
2025-07-15
|
+24.81%
2020-11-09
|
-24.29%
2008-10-23
|
+42.02%
2020-04
|
-53.16%
2008-10
|
5174 | 52.2% | 47.1% | |
| Shin-Etsu Chemical ADR(SHECY) | 16.30 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
23.23
2024-08-28
|
4.64
2016-02-12
|
4.8M
2021-06-22
|
0.0M
2016-10-17
|
+10.64%
2020-04-01
|
-12.72%
2020-03-09
|
+23.36%
2022-11
|
-22.23%
2022-06
|
2689 | 50.3% | 46.8% | |
| Safe Bulkers(SB) | 4.44 | 2025-09-30 | 2008-05-30 |
Daily K
Minute K
|
19.23
2008-07-14
|
0.30
2016-01-20
|
7.9M
2021-09-13
|
0.0M
2016-02-09
|
+36.23%
2008-12-16
|
-27.80%
2016-01-07
|
+63.73%
2008-12
|
-56.27%
2015-11
|
4348 | 47.4% | 48.0% | |
| AU Optronics(AUOTY) | 4.81 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
18.75
2021-04-29
|
2.25
2020-03-24
|
9.5M
2015-01-30
|
0.0M
2024-10-03
|
+26.51%
2022-06-30
|
-20.00%
2022-10-14
|
+55.48%
2021-04
|
-34.90%
2020-03
|
2689 | 46.4% | 49.0% | |
| Alector(ALEC) | 2.96 | 2025-09-30 | 2019-02-07 |
Daily K
Minute K
|
43.32
2021-07-02
|
0.87
2025-04-09
|
39.1M
2021-07-02
|
0.0M
2019-07-03
|
+57.12%
2021-07-01
|
-35.10%
2024-11-12
|
+68.57%
2020-01
|
-48.41%
2024-11
|
1658 | 49.9% | 48.5% | |
| Advent Technologies Holdings(ADN) | 3.33 | 2025-09-30 | 2018-11-16 |
Daily K
Minute K
|
576.30
2021-01-14
|
1.71
2024-10-16
|
66.9M
2024-11-04
|
0.0M
2019-06-10
|
+2,912.30%
2019-02-19
|
-96.67%
2019-02-07
|
+2,924.59%
2019-03
|
-41.27%
2022-02
|
1578 | 41.6% | 50.2% | |
| Sun Country Airlines Holdings(SNCY) | 11.80 | 2025-09-30 | 2021-03-17 |
Daily K
Minute K
|
44.13
2021-04-22
|
8.10
2025-04-21
|
7.4M
2022-07-01
|
0.1M
2021-05-17
|
+21.61%
2025-04-09
|
-18.59%
2023-08-04
|
+33.94%
2024-10
|
-32.46%
2022-09
|
1128 | 48.9% | 50.1% | |
| Radiant(RLGT) | 5.90 | 2025-09-30 | 2006-11-01 |
Daily K
Minute K
|
8.74
2021-11-12
|
0.06
2009-02-19
|
2.7M
2017-06-08
|
0.0M
2006-11-27
|
+100.00%
2008-04-29
|
-40.00%
2008-05-13
|
+86.00%
2010-11
|
-36.25%
2007-01
|
4743 | 40.0% | 40.1% | |
| Arlo Technologies(ARLO) | 16.95 | 2025-09-30 | 2018-08-03 |
Daily K
Minute K
|
23.77
2018-08-27
|
1.20
2020-03-16
|
27.4M
2020-12-01
|
0.1M
2018-11-23
|
+50.14%
2023-03-06
|
-49.01%
2019-02-06
|
+66.03%
2023-03
|
-41.72%
2019-02
|
1786 | 47.8% | 49.7% | |
| Global Business Travel(GBTG) | 8.08 | 2025-09-30 | 2022-05-31 |
Daily K
Minute K
|
9.60
2024-11-25
|
4.26
2022-11-17
|
13.2M
2024-06-28
|
0.0M
2023-02-23
|
+16.75%
2024-07-23
|
-10.62%
2022-06-06
|
+31.07%
2022-12
|
-27.99%
2022-09
|
825 | 47.9% | 48.0% | |
| Armada Hoffler Properties(AHH_pa) | 22.03 | 2025-09-30 | 2019-06-12 |
Daily K
Minute K
|
29.48
2019-12-09
|
14.30
2020-03-23
|
0.7M
2020-08-03
|
0.0M
2019-09-20
|
+29.34%
2020-03-18
|
-26.74%
2020-03-17
|
+14.50%
2020-07
|
-18.08%
2020-03
|
1528 | 47.2% | 47.6% | |
| Confluent(CFLT) | 19.82 | 2025-09-30 | 2021-06-24 |
Daily K
Minute K
|
94.97
2021-11-05
|
14.69
2023-11-02
|
57.7M
2023-11-02
|
0.3M
2021-07-16
|
+34.09%
2024-02-08
|
-42.13%
2023-10-31
|
+48.75%
2024-02
|
-37.58%
2022-02
|
1059 | 50.4% | 48.8% | |
| XBP Europe Holdings(XBP) | 0.81 | 2025-09-30 | 2023-11-30 |
Daily K
Minute K
|
47.40
2023-12-05
|
0.42
2025-08-14
|
158.8M
2025-07-30
|
0.0M
2025-04-29
|
+81.11%
2025-07-30
|
-39.95%
2023-12-08
|
+24.43%
2024-05
|
-77.78%
2023-12
|
446 | 39.9% | 53.6% | |
| Chemed(CHE) | 447.40 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
654.62
2024-03-15
|
29.00
2008-10-10
|
4.4M
2008-04-25
|
0.0M
2016-07-01
|
+19.10%
2007-02-20
|
-50.00%
2005-05-11
|
+25.80%
2007-02
|
-42.22%
2005-05
|
5206 | 53.3% | 46.1% | |
| Bunge(BG) | 81.25 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
135.00
2008-01-15
|
27.60
2008-10-28
|
39.9M
2023-03-14
|
0.0M
2016-02-05
|
+16.81%
2008-10-13
|
-20.38%
2008-10-02
|
+35.56%
2008-12
|
-39.03%
2008-10
|
5206 | 50.9% | 48.6% | |
| MasterBrand(MBC) | 13.17 | 2025-09-30 | 2014-02-27 |
Daily K
Minute K
|
20.67
2024-11-06
|
7.08
2023-03-24
|
36.2M
2022-12-16
|
0.0M
2014-03-11
|
+20.78%
2022-12-16
|
-31.92%
2022-12-15
|
+28.47%
2023-05
|
-19.60%
2023-03
|
736 | 50.1% | 46.7% | |
| UMH Properties(UMH_pd) | 22.65 | 2025-09-30 | 2018-05-09 |
Daily K
Minute K
|
26.65
2021-10-21
|
9.22
2020-03-18
|
0.5M
2020-04-30
|
0.0M
2019-07-18
|
+19.33%
2020-03-19
|
-34.47%
2020-03-12
|
+35.46%
2020-04
|
-20.81%
2020-03
|
1836 | 50.4% | 44.1% | |
| Passage Bio(PASG) | 8.03 | 2025-09-30 | 2020-02-28 |
Daily K
Minute K
|
38.23
2020-06-24
|
0.26
2025-05-14
|
16.2M
2023-12-20
|
0.0M
2025-08-28
|
+69.52%
2024-11-19
|
-33.83%
2020-03-13
|
+79.54%
2024-11
|
-43.85%
2024-12
|
1392 | 44.5% | 52.4% | |
| Shoprite ADR(SRGHY) | 16.06 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
23.47
2018-03-07
|
5.35
2020-05-14
|
3.2M
2017-01-18
|
0.0M
2023-08-24
|
+17.29%
2020-03-17
|
-15.55%
2020-03-12
|
+28.53%
2016-07
|
-31.46%
2019-08
|
2594 | 48.8% | 49.3% | |
| Galiano Gold(GAU) | 2.19 | 2025-09-30 | 2020-05-05 |
Daily K
Minute K
|
2.72
2025-09-09
|
0.36
2022-06-17
|
12.6M
2021-03-19
|
0.0M
2023-06-27
|
+25.84%
2023-12-18
|
-20.85%
2022-02-25
|
+40.12%
2023-12
|
-19.85%
2021-06
|
1346 | 48.0% | 47.3% | |
| CBB Bancorp(CBBI) | 10.95 | 2025-09-30 | 2015-01-13 |
Daily K
Minute K
|
17.96
2018-01-17
|
2.20
2017-01-23
|
0.2M
2024-01-26
|
-
2025-07-25
|
+341.57%
2017-09-29
|
-77.94%
2017-09-28
|
+25.45%
2021-03
|
-33.50%
2020-03
|
1689 | 38.5% | 42.5% | |
| MP Materials(MP) | 67.07 | 2025-09-30 | 2020-11-18 |
Daily K
Minute K
|
82.50
2025-08-11
|
10.02
2024-08-05
|
86.4M
2025-07-10
|
0.7M
2022-11-25
|
+50.62%
2025-07-10
|
-18.27%
2021-03-23
|
+56.55%
2020-12
|
-32.72%
2022-04
|
1208 | 48.7% | 50.5% | |
| Willow Lane Acquisition(WLAC) | 11.65 | 2025-09-30 | 2024-12-30 |
Daily K
Minute K
|
10.60
2025-05-22
|
9.80
2024-12-30
|
0.5M
2025-06-30
|
-
2025-07-25
|
+0.59%
2025-07-15
|
-0.49%
2025-07-11
|
+0.00%
2024-12
|
0.00%
2024-12
|
167 | 40.7% | 25.7% | |
| CERo Therapeutics Holdings(CERO) | 5.09 | 2025-09-30 | 2024-02-15 |
Daily K
Minute K
|
26.99
2025-06-17
|
0.04
2025-01-06
|
1,446.8M
2024-11-11
|
0.0M
2024-02-29
|
+6,974.57%
2025-01-08
|
-48.86%
2024-06-07
|
+132.25%
2024-11
|
-67.68%
2024-06
|
394 | 34.5% | 61.7% | |
| Life Time Holdings(LTH) | 27.60 | 2025-09-30 | 2021-10-07 |
Daily K
Minute K
|
34.99
2025-05-08
|
8.75
2022-11-04
|
12.2M
2021-10-07
|
0.1M
2022-08-05
|
+18.40%
2022-11-08
|
-15.24%
2023-10-23
|
+61.29%
2023-01
|
-22.90%
2023-10
|
986 | 51.3% | 47.0% | |
| W&T Offshore(WTI) | 1.82 | 2025-09-30 | 2005-01-28 |
Daily K
Minute K
|
59.99
2008-06-17
|
1.07
2020-03-18
|
40.4M
2021-03-05
|
0.0M
2016-07-01
|
+41.74%
2020-03-17
|
-23.24%
2020-03-12
|
+87.16%
2020-04
|
-41.06%
2022-06
|
5187 | 47.7% | 49.8% | |
| Hyperfine(HYPR) | 1.45 | 2025-09-30 | 2021-12-23 |
Daily K
Minute K
|
16.61
2021-12-23
|
0.53
2025-05-23
|
103.5M
2025-06-02
|
0.0M
2022-10-14
|
+53.75%
2022-12-05
|
-32.93%
2025-02-11
|
+62.25%
2023-02
|
-41.26%
2022-07
|
933 | 43.5% | 50.9% | |
| Rumble(RUM) | 7.24 | 2025-09-30 | 2022-09-19 |
Daily K
Minute K
|
17.40
2024-12-27
|
3.33
2024-01-12
|
89.8M
2024-01-23
|
0.3M
2023-02-17
|
+81.22%
2024-12-17
|
-23.91%
2022-09-19
|
+89.10%
2024-12
|
-35.28%
2023-09
|
748 | 43.6% | 54.4% | |
| Chimera Investment(CIM_pd) | 23.88 | 2025-09-30 | 2019-01-16 |
Daily K
Minute K
|
26.87
2020-02-03
|
6.83
2020-03-18
|
3.2M
2019-01-16
|
0.0M
2019-07-09
|
+47.95%
2020-03-26
|
-36.09%
2020-03-23
|
+35.31%
2020-04
|
-42.06%
2020-03
|
1673 | 51.3% | 45.1% | |
| Sutro Biopharma(STRO) | 0.87 | 2025-09-30 | 2018-09-27 |
Daily K
Minute K
|
28.30
2021-02-08
|
0.52
2025-04-17
|
17.0M
2022-06-28
|
0.0M
2019-05-01
|
+44.44%
2025-04-24
|
-39.31%
2020-03-16
|
+56.00%
2023-12
|
-36.24%
2024-04
|
1747 | 46.9% | 51.4% | |
| DTE Energy Co(DTW) | 22.28 | 2025-09-30 | 2017-11-22 |
Daily K
Minute K
|
28.15
2019-10-14
|
17.65
2020-03-18
|
1.7M
2021-09-09
|
0.0M
2023-11-24
|
+13.07%
2020-03-13
|
-19.49%
2020-03-12
|
+15.40%
2023-01
|
-8.59%
2024-04
|
1960 | 48.6% | 47.6% | |
| BDO Unibank ADR(BDOUY) | 23.71 | 2025-09-30 | 2015-01-30 |
Daily K
Minute K
|
33.75
2018-01-04
|
15.37
2020-03-19
|
0.2M
2024-02-01
|
0.0M
2015-02-17
|
+23.28%
2022-12-12
|
-18.50%
2020-03-12
|
+18.28%
2020-11
|
-24.70%
2020-03
|
2062 | 48.7% | 48.6% | |
| PACCAR(PCAR) | 98.34 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
125.50
2024-03-28
|
20.38
2009-03-06
|
11.4M
2011-02-01
|
0.1M
2016-02-16
|
+18.84%
2008-10-27
|
-35.68%
2007-10-09
|
+35.58%
2009-04
|
-36.32%
2007-10
|
5206 | 51.0% | 48.3% | |
| Brainsway(BWAY) | 15.07 | 2025-09-30 | 2019-04-17 |
Daily K
Minute K
|
16.25
2025-09-09
|
1.38
2023-05-11
|
18.3M
2021-08-18
|
0.0M
2022-11-01
|
+22.17%
2021-01-21
|
-31.56%
2022-11-07
|
+71.78%
2023-11
|
-46.01%
2022-11
|
1608 | 47.1% | 48.5% | |
| Grupo Aeroportuario Sureste ADR(ASR) | 323.33 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
360.00
2025-05-27
|
24.35
2005-01-06
|
2.4M
2010-08-12
|
0.0M
2016-02-05
|
+26.06%
2023-12-13
|
-18.14%
2023-10-04
|
+47.57%
2008-12
|
-42.26%
2020-03
|
5206 | 51.1% | 48.3% | |
| Nexalin Technology(NXL) | 0.92 | 2025-09-30 | 2022-09-16 |
Daily K
Minute K
|
4.49
2024-12-04
|
0.25
2024-02-13
|
57.6M
2024-06-21
|
0.0M
2023-09-19
|
+125.10%
2024-06-13
|
-42.91%
2024-06-28
|
+324.24%
2024-03
|
-68.66%
2022-12
|
749 | 43.3% | 53.0% | |
| Radware(RDWR) | 26.49 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
43.13
2011-02-16
|
4.75
2009-03-04
|
19.0M
2010-09-14
|
0.0M
2025-07-15
|
+38.46%
2010-09-14
|
-50.87%
2013-04-10
|
+43.78%
2021-12
|
-59.75%
2013-04
|
5204 | 49.9% | 48.2% | |