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 | ||||||
| Columbus McKinnon(CMCO) | 14.42 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
57.06
2021-03-12
|
6.90
2009-03-06
|
4.6M
2025-02-11
|
0.0M
2016-02-09
|
+21.78%
2017-07-31
|
-41.18%
2025-02-11
|
+48.28%
2009-04
|
-39.74%
2008-10
|
5205 | 50.0% | 49.1% | |
| Silicon Labs(SLAB) | 128.84 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
211.98
2022-01-03
|
17.05
2008-12-05
|
10.1M
2006-01-25
|
0.0M
2025-07-15
|
+21.14%
2005-10-21
|
-17.13%
2020-03-12
|
+34.50%
2021-10
|
-20.32%
2023-10
|
5204 | 50.8% | 48.6% | |
| Floor & Decor(FND) | 75.22 | 2025-09-29 | 2017-04-27 |
Daily K
Minute K
|
145.89
2021-11-04
|
23.30
2018-12-24
|
19.5M
2023-10-19
|
0.1M
2017-05-18
|
+24.04%
2018-11-01
|
-25.51%
2020-03-16
|
+49.66%
2020-04
|
-39.22%
2020-03
|
2106 | 50.5% | 49.1% | |
| MIND CTI(MNDO) | 1.13 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
5.82
2005-01-03
|
0.58
2009-02-23
|
4.4M
2009-12-29
|
0.0M
2009-08-07
|
+57.43%
2009-07-22
|
-42.42%
2009-10-15
|
+47.47%
2009-09
|
-45.29%
2009-12
|
5204 | 43.3% | 45.0% | |
| Maui Land&Pineapple(MLP) | 18.90 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
47.20
2005-02-25
|
1.83
2012-10-10
|
1.4M
2017-07-13
|
0.0M
2016-02-09
|
+28.77%
2010-03-22
|
-29.80%
2017-06-20
|
+50.20%
2012-11
|
-43.53%
2008-10
|
5195 | 46.8% | 49.3% | |
| Meren Energy(MEREN) | 1.35 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
2.65
2022-11-11
|
0.50
2020-03-19
|
3.6M
2023-04-24
|
0.0M
2016-02-02
|
+28.00%
2015-11-02
|
-15.73%
2020-03-04
|
+52.52%
2015-04
|
-32.83%
2020-03
|
2646 | 46.7% | 47.8% | |
| Amer Sports(AS) | 34.61 | 2025-09-29 | 2024-02-01 |
Daily K
Minute K
|
42.36
2025-08-25
|
10.11
2024-08-05
|
19.8M
2025-05-20
|
0.5M
2024-07-03
|
+19.05%
2025-05-20
|
-13.36%
2025-04-03
|
+47.76%
2024-11
|
-17.95%
2024-06
|
405 | 51.1% | 45.7% | |
| Seadrill(SDRL) | 30.55 | 2025-09-29 | 2022-10-14 |
Daily K
Minute K
|
56.46
2024-07-26
|
17.74
2025-04-09
|
8.4M
2023-06-23
|
0.0M
2022-12-22
|
+12.14%
2025-04-09
|
-13.72%
2025-04-04
|
+40.54%
2023-01
|
-18.63%
2024-08
|
729 | 49.2% | 49.8% | |
| Mercantile(MBWM) | 44.92 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
52.98
2024-11-25
|
2.84
2009-06-24
|
1.1M
2012-06-22
|
0.0M
2009-01-29
|
+31.07%
2009-03-10
|
-16.25%
2009-04-14
|
+64.65%
2010-11
|
-34.01%
2009-04
|
5205 | 48.5% | 49.2% | |
| Vertical Aerospace(EVTL) | 5.39 | 2025-09-29 | 2021-12-16 |
Daily K
Minute K
|
18.44
2021-12-22
|
0.51
2024-01-16
|
73.9M
2022-07-15
|
0.0M
2024-10-04
|
+778.79%
2024-09-16
|
-42.35%
2025-01-23
|
+746.36%
2024-09
|
-47.16%
2022-10
|
938 | 43.0% | 54.2% | |
| Tempus AI(TEM) | 78.55 | 2025-09-29 | 2024-06-14 |
Daily K
Minute K
|
91.45
2025-02-14
|
22.89
2024-06-25
|
50.4M
2025-05-28
|
0.3M
2024-08-09
|
+35.53%
2025-01-21
|
-19.23%
2025-05-28
|
+51.17%
2024-08
|
-46.36%
2024-12
|
296 | 51.7% | 47.3% | |
| Sintana Energy(SEI) | 0.43 | 2025-09-29 | 2024-09-12 |
Daily K
Minute K
|
39.03
2025-02-21
|
0.41
2025-09-04
|
6.0M
2025-03-17
|
0.0M
2025-08-04
|
+22.56%
2025-02-21
|
-30.39%
2025-01-27
|
+90.79%
2024-11
|
1.23%
2024-10
|
249 | 55.0% | 41.8% | |
| Liberty Star(LBSR) | 0.05 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
6.90
2015-01-05
|
0.04
2023-10-13
|
4.0M
2023-11-27
|
0.0M
2018-02-22
|
+160.78%
2023-10-13
|
-50.00%
2019-01-17
|
+184.40%
2023-12
|
-56.25%
2019-10
|
2674 | 35.7% | 42.8% | |
| SIGA Tech(SIGA) | 8.96 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
26.99
2022-08-15
|
0.69
2005-09-02
|
102.4M
2022-05-27
|
0.0M
2015-11-27
|
+1,127.80%
2015-03-18
|
-75.84%
2018-03-22
|
+142.95%
2006-10
|
-47.06%
2014-08
|
4448 | 45.5% | 50.1% | |
| Peoples Fin(PFIS) | 48.78 | 2025-09-29 | 2014-04-03 |
Daily K
Minute K
|
59.99
2022-06-27
|
12.73
2015-12-10
|
25.5M
2015-12-22
|
0.0M
2016-02-08
|
+186.38%
2015-12-09
|
-72.79%
2015-12-08
|
+54.70%
2015-12
|
-14.34%
2020-03
|
2861 | 48.6% | 50.2% | |
| Opus Genetics(IRD) | 1.79 | 2025-09-29 | 2024-10-24 |
Daily K
Minute K
|
1.75
2025-06-02
|
0.65
2025-04-10
|
40.3M
2025-06-02
|
0.0M
2025-07-15
|
+18.93%
2024-12-16
|
-14.79%
2025-01-13
|
+6.19%
2024-10
|
-5.93%
2024-11
|
220 | 43.6% | 50.5% | |
| Nu Skin(NUS) | 12.08 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
140.50
2014-01-13
|
5.32
2025-04-21
|
23.4M
2014-01-16
|
0.0M
2016-07-01
|
+57.43%
2020-03-18
|
-26.41%
2014-01-16
|
+42.35%
2020-04
|
-38.33%
2014-01
|
5201 | 50.4% | 48.5% | |
| Standard Motor Products(SMP) | 40.25 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
56.54
2018-11-01
|
1.36
2009-03-10
|
4.3M
2009-10-30
|
0.0M
2016-02-09
|
+35.48%
2009-03-10
|
-33.50%
2009-01-20
|
+55.64%
2009-04
|
-41.21%
2009-10
|
5205 | 49.9% | 48.7% | |
| First Bank(FRBA) | 16.07 | 2025-09-29 | 2014-02-27 |
Daily K
Minute K
|
52.37
2015-12-04
|
4.00
2015-12-15
|
1.6M
2018-06-22
|
0.0M
2016-10-21
|
+135.69%
2015-10-23
|
-87.07%
2015-10-26
|
+29.84%
2020-04
|
-55.09%
2015-12
|
2824 | 47.5% | 46.4% | |
| Fulgent Genetics(FLGT) | 22.28 | 2025-09-29 | 2016-09-29 |
Daily K
Minute K
|
189.89
2021-02-09
|
2.73
2017-11-07
|
7.4M
2021-03-05
|
0.0M
2018-02-16
|
+38.40%
2019-10-28
|
-34.03%
2020-03-11
|
+86.32%
2021-01
|
-41.18%
2017-05
|
2246 | 48.4% | 49.8% | |
| Sweetgreen(SG) | 8.02 | 2025-09-29 | 2018-11-06 |
Daily K
Minute K
|
56.20
2021-11-18
|
5.06
2020-03-19
|
34.8M
2025-08-08
|
0.0M
2019-08-02
|
+296.00%
2021-02-22
|
-23.06%
2025-08-08
|
+61.70%
2020-08
|
-39.61%
2022-12
|
1486 | 47.2% | 48.3% | |
| Foxx Dev Holdings(FOXX) | 4.90 | 2025-09-29 | 2024-09-27 |
Daily K
Minute K
|
12.80
2024-09-30
|
2.45
2025-01-29
|
33.5M
2025-01-30
|
0.0M
2025-07-03
|
+121.11%
2025-01-30
|
-29.75%
2024-11-29
|
+71.47%
2024-12
|
-38.60%
2024-11
|
239 | 42.3% | 56.1% | |
| Coca-Cola Bottlers Japan ADR(CCOJY) | 8.90 | 2025-09-26 | 2015-03-24 |
Daily K
Minute K
|
22.30
2018-04-18
|
4.30
2022-10-24
|
0.4M
2018-02-22
|
-
2025-08-04
|
+21.43%
2020-05-12
|
-33.07%
2020-01-09
|
+28.24%
2020-03
|
-21.31%
2018-08
|
1241 | 40.9% | 40.1% | |
| Acm Research(ACMR) | 38.63 | 2025-09-29 | 2017-11-03 |
Daily K
Minute K
|
144.81
2021-02-16
|
4.74
2018-01-22
|
12.2M
2024-02-28
|
0.0M
2018-12-11
|
+40.80%
2024-02-28
|
-67.08%
2022-03-24
|
+83.52%
2020-01
|
-74.60%
2022-03
|
1973 | 49.3% | 49.8% | |
| Atour Lifestyle Holdings(ATAT) | 37.74 | 2025-09-29 | 2022-11-11 |
Daily K
Minute K
|
40.37
2025-09-09
|
11.02
2022-11-16
|
4.6M
2025-04-11
|
0.0M
2023-04-11
|
+30.99%
2022-11-16
|
-19.28%
2022-11-15
|
+39.16%
2023-01
|
-24.84%
2023-05
|
709 | 50.5% | 48.1% | |
| Acco Brands(ACCO) | 4.00 | 2025-09-29 | 2005-08-17 |
Daily K
Minute K
|
28.58
2005-10-03
|
0.65
2008-11-26
|
8.6M
2012-04-30
|
0.0M
2014-07-25
|
+60.00%
2009-02-27
|
-25.93%
2009-02-13
|
+263.16%
2008-12
|
-69.23%
2008-11
|
5043 | 47.4% | 48.6% | |
| MDB Capital Holdings LLC(MDBH) | 3.55 | 2025-09-29 | 2023-09-21 |
Daily K
Minute K
|
21.67
2023-09-21
|
3.48
2025-09-05
|
0.5M
2023-09-21
|
-
2025-07-25
|
+37.21%
2024-07-16
|
-20.17%
2025-04-07
|
+34.81%
2024-07
|
-16.97%
2024-08
|
480 | 41.5% | 53.1% | |
| Cyclacel(CYCC) | 4.88 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
19.87
2025-07-24
|
0.17
2025-04-07
|
112.4M
2025-01-03
|
0.0M
2016-02-17
|
+1,961.03%
2020-04-14
|
-75.97%
2014-11-21
|
+1,108.44%
2016-05
|
-75.78%
2014-12
|
5185 | 41.0% | 51.3% | |
| Abeona Therapeutics(ABEO) | 5.32 | 2025-09-29 | 2015-06-23 |
Daily K
Minute K
|
22.75
2017-10-11
|
0.13
2022-05-11
|
53.0M
2021-12-17
|
0.0M
2016-02-09
|
+2,029.44%
2022-07-01
|
-53.67%
2024-04-17
|
+1,966.81%
2022-07
|
-56.60%
2020-09
|
2559 | 45.1% | 50.8% | |
| MPLX LP(MPLX) | 50.06 | 2025-09-29 | 2012-10-26 |
Daily K
Minute K
|
85.57
2015-01-28
|
6.87
2020-03-18
|
16.5M
2019-07-29
|
0.0M
2013-05-08
|
+35.80%
2020-03-16
|
-24.93%
2016-02-03
|
+58.77%
2020-04
|
-42.10%
2020-03
|
3237 | 50.3% | 48.1% | |
| SCHMID NV(SHMD) | 3.10 | 2025-09-29 | 2024-05-01 |
Daily K
Minute K
|
6.13
2024-05-01
|
1.86
2025-01-28
|
0.3M
2025-01-30
|
0.0M
2025-08-28
|
+26.77%
2025-07-07
|
-21.40%
2024-05-06
|
+31.06%
2024-12
|
-20.00%
2024-10
|
342 | 43.0% | 52.6% | |
| Independent Bank Corp(IBCP) | 30.99 | 2025-09-29 | 2010-02-02 |
Daily K
Minute K
|
40.32
2024-11-25
|
1.00
2010-12-16
|
3.0M
2014-06-27
|
0.0M
2025-07-15
|
+58.70%
2010-04-15
|
-35.63%
2020-03-18
|
+125.74%
2011-01
|
-55.41%
2010-06
|
3926 | 48.3% | 48.5% | |
| iRhythm Tech(IRTC) | 169.50 | 2025-09-29 | 2016-10-20 |
Daily K
Minute K
|
286.19
2021-01-27
|
22.16
2016-11-03
|
7.5M
2021-01-29
|
0.0M
2016-11-25
|
+59.01%
2021-11-02
|
-39.47%
2021-04-12
|
+72.74%
2020-08
|
-43.25%
2021-04
|
2235 | 50.7% | 48.7% | |
| Viper Energy Ut(VNOM) | 38.48 | 2025-09-29 | 2014-06-18 |
Daily K
Minute K
|
56.76
2024-11-25
|
4.98
2020-03-23
|
14.6M
2024-09-20
|
0.0M
2016-02-09
|
+20.66%
2020-03-24
|
-44.92%
2020-03-09
|
+55.12%
2020-11
|
-62.84%
2020-03
|
2824 | 50.1% | 48.8% | |
| Chime Financial(CHYM) | 20.78 | 2025-09-29 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Seer(SEER) | 2.21 | 2025-09-29 | 2020-12-04 |
Daily K
Minute K
|
86.55
2021-01-19
|
1.46
2023-11-16
|
7.9M
2024-06-28
|
0.0M
2025-08-21
|
+29.60%
2022-08-08
|
-33.69%
2023-08-04
|
+30.00%
2024-11
|
-54.10%
2022-04
|
1197 | 44.3% | 51.0% | |
| Gitlab(GTLB) | 46.83 | 2025-09-29 | 2021-10-14 |
Daily K
Minute K
|
137.00
2021-11-09
|
26.24
2023-05-04
|
26.5M
2025-06-11
|
0.2M
2021-11-03
|
+31.19%
2023-06-06
|
-23.86%
2023-03-14
|
+42.21%
2023-06
|
-23.07%
2022-05
|
981 | 49.6% | 49.6% | |
| Dutch Bros(BROS) | 52.57 | 2025-09-29 | 2021-09-15 |
Daily K
Minute K
|
86.88
2025-02-18
|
20.05
2022-05-12
|
25.3M
2024-08-08
|
0.2M
2023-07-03
|
+30.86%
2021-09-15
|
-26.94%
2022-05-12
|
+65.52%
2021-10
|
-30.70%
2021-11
|
1002 | 48.9% | 50.2% | |
| AZZ(AZZ) | 109.09 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
119.95
2025-09-11
|
14.93
2005-04-20
|
4.3M
2008-06-27
|
0.0M
2005-12-05
|
+22.40%
2008-06-27
|
-50.98%
2012-07-31
|
+45.64%
2009-03
|
-52.67%
2012-07
|
5206 | 50.8% | 47.8% | |
| Adient(ADNT) | 24.27 | 2025-09-29 | 2016-10-31 |
Daily K
Minute K
|
86.42
2017-09-27
|
5.90
2020-03-18
|
22.6M
2016-10-31
|
0.2M
2020-12-24
|
+33.07%
2020-01-31
|
-31.61%
2020-03-16
|
+98.15%
2020-04
|
-61.45%
2020-03
|
2227 | 50.9% | 48.5% | |
| Methode Electronics(MEI) | 7.50 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
51.38
2023-02-03
|
2.59
2009-03-13
|
8.3M
2015-06-25
|
0.0M
2016-02-08
|
+45.76%
2024-07-10
|
-31.13%
2024-03-07
|
+52.02%
2009-04
|
-43.61%
2024-03
|
5206 | 50.0% | 48.5% | |
| Fusion Fuel Green(HTOO) | 4.41 | 2025-09-29 | 2020-12-10 |
Daily K
Minute K
|
48.50
2020-12-10
|
0.19
2025-06-26
|
279.8M
2024-12-04
|
0.0M
2022-06-28
|
+90.00%
2024-02-13
|
-37.94%
2024-10-30
|
+103.16%
2023-11
|
-50.67%
2023-08
|
1194 | 41.5% | 55.9% | |
| The Andersons(ANDE) | 39.67 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
125.40
2006-05-04
|
10.00
2020-03-16
|
5.5M
2006-05-04
|
0.0M
2005-01-06
|
+26.39%
2008-06-26
|
-49.78%
2006-06-29
|
+51.57%
2009-05
|
-60.18%
2006-06
|
5205 | 50.5% | 48.5% | |
| Femasys(FEMY) | 0.35 | 2025-09-29 | 2021-06-18 |
Daily K
Minute K
|
13.75
2021-06-18
|
0.25
2023-09-18
|
191.9M
2023-09-26
|
0.0M
2023-01-19
|
+346.32%
2023-09-14
|
-35.99%
2023-09-21
|
+562.22%
2023-09
|
-61.95%
2023-10
|
1063 | 41.0% | 53.0% | |
| Harvard Bioscience(HBIO) | 0.44 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
8.75
2021-08-13
|
0.28
2025-05-28
|
633.8M
2025-05-29
|
0.0M
2016-02-16
|
+135.74%
2025-05-29
|
-30.32%
2025-05-30
|
+54.41%
2023-03
|
-39.47%
2019-05
|
5205 | 45.0% | 47.9% | |
| Industrias Penoles(PEOLES) | 44.00 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
44.01
2025-09-11
|
5.17
2020-03-17
|
0.3M
2020-07-23
|
0.0M
2015-01-26
|
+21.74%
2025-04-14
|
-22.95%
2020-03-12
|
+44.75%
2016-06
|
-33.44%
2020-03
|
1762 | 48.5% | 48.1% | |
| New Hope Corporation(NHC) | 2.64 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
138.49
2024-07-31
|
2.20
2025-07-16
|
2.7M
2023-12-15
|
-
2025-09-03
|
+24.29%
2008-11-21
|
-15.18%
2008-12-01
|
+31.53%
2008-12
|
-17.33%
2011-08
|
5171 | 49.6% | 49.2% | |
| MFS Intermediate High Income Closed(CIF) | 1.76 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
3.75
2005-01-10
|
1.04
2008-11-21
|
0.7M
2018-08-02
|
0.0M
2016-02-05
|
+25.60%
2008-09-18
|
-16.34%
2020-03-10
|
+18.60%
2009-12
|
-25.83%
2008-09
|
5207 | 42.1% | 41.2% | |
| iAnthus(IAN) | 0.01 | 2025-09-29 | 2016-09-08 |
Daily K
Minute K
|
7.27
2018-09-12
|
0.00
2024-11-29
|
13.2M
2025-04-25
|
0.0M
2016-11-30
|
+100.00%
2024-07-12
|
-62.05%
2020-04-02
|
+116.67%
2020-11
|
-62.37%
2020-07
|
2242 | 38.3% | 44.2% | |
| Chord Energy(CHRD) | 101.19 | 2025-09-29 | 2022-07-05 |
Daily K
Minute K
|
190.23
2024-04-12
|
79.83
2025-04-09
|
9.4M
2024-06-28
|
0.1M
2025-07-15
|
+15.80%
2025-04-09
|
-12.38%
2025-04-03
|
+25.21%
2022-07
|
-10.90%
2024-08
|
801 | 52.3% | 47.2% | |