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 | ||||||
| Xwell(XWEL) | 1.05 | 2025-09-29 | 2022-10-25 |
Daily K
Minute K
|
2.70
2024-06-14
|
0.10
2023-09-27
|
6.5M
2023-08-17
|
0.0M
2024-10-16
|
+1,684.54%
2023-09-21
|
-25.40%
2023-09-20
|
+1,078.01%
2023-09
|
-37.30%
2022-11
|
722 | 40.3% | 54.3% | |
| Starz Entertainment(STRZ) | 14.71 | 2025-09-29 | 2025-05-07 |
Daily K
Minute K
|
22.98
2025-06-02
|
8.00
2025-05-07
|
1.8M
2025-05-07
|
0.1M
2025-07-25
|
+26.95%
2025-05-30
|
-20.31%
2025-08-15
|
-
-
|
-
-
|
88 | 45.5% | 48.9% | |
| AleAnna(ANNA) | 4.21 | 2025-09-29 | 2024-12-16 |
Daily K
Minute K
|
18.70
2024-12-16
|
4.02
2025-08-19
|
0.2M
2025-07-09
|
0.0M
2025-06-24
|
+33.89%
2025-04-16
|
-30.69%
2024-12-16
|
+-36.07%
2024-12
|
-36.07%
2024-12
|
184 | 41.8% | 53.3% | |
| Ellsworth Convertible Growth(ECF) | 11.59 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
17.34
2021-02-16
|
3.67
2008-10-10
|
0.6M
2022-01-12
|
0.0M
2016-02-12
|
+11.37%
2020-03-23
|
-17.02%
2020-03-10
|
+23.72%
2020-04
|
-27.50%
2008-09
|
5205 | 49.4% | 44.6% | |
| Energy of Minas Gerais(CIG) | 2.11 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
56.96
2007-04-26
|
1.02
2016-01-20
|
131.1M
2021-04-16
|
0.0M
2016-02-12
|
+21.88%
2008-10-09
|
-49.27%
2007-06-11
|
+69.59%
2018-10
|
-49.70%
2007-06
|
5206 | 49.6% | 46.4% | |
| QS Energy(QSEP) | 0.25 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
0.51
2015-03-17
|
0.01
2021-07-16
|
6.3M
2020-07-14
|
0.0M
2015-11-05
|
+123.53%
2019-02-13
|
-50.63%
2020-02-24
|
+273.91%
2022-08
|
-62.00%
2016-10
|
2628 | 38.4% | 42.5% | |
| PulteGroup(PHM) | 133.14 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
149.47
2024-10-21
|
3.29
2011-10-04
|
39.8M
2009-04-08
|
0.2M
2008-09-19
|
+24.46%
2020-03-23
|
-50.31%
2005-09-01
|
+56.91%
2008-01
|
-50.11%
2005-09
|
5206 | 50.2% | 48.8% | |
| Sensus Health(SRTS) | 3.17 | 2025-09-29 | 2016-04-20 |
Daily K
Minute K
|
40.03
2016-04-20
|
1.76
2020-05-14
|
25.5M
2021-02-26
|
0.0M
2017-01-24
|
+38.85%
2024-05-07
|
-85.36%
2016-04-20
|
+50.86%
2021-11
|
-53.22%
2022-11
|
2259 | 48.0% | 48.2% | |
| Sage ADR(SGPYY) | 58.27 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
69.79
2025-06-16
|
24.61
2020-03-23
|
0.9M
2025-07-02
|
0.0M
2016-03-21
|
+18.22%
2024-11-19
|
-16.03%
2020-11-20
|
+31.54%
2024-11
|
-18.17%
2022-01
|
2406 | 51.3% | 47.7% | |
| Autonomix Medical(AMIX) | 1.06 | 2025-09-29 | 2024-01-29 |
Daily K
Minute K
|
21.49
2024-10-28
|
0.46
2024-10-24
|
154.8M
2024-07-15
|
0.0M
2025-04-24
|
+1,457.58%
2024-10-23
|
-53.55%
2024-11-20
|
+2,344.90%
2024-10
|
-54.95%
2024-11
|
407 | 40.5% | 56.0% | |
| Citizens Virginia(CZBT) | 31.80 | 2025-09-19 | 2015-01-12 |
Daily K
Minute K
|
33.11
2025-08-06
|
17.70
2020-03-26
|
0.0M
2021-09-17
|
-
2025-09-04
|
+20.83%
2020-06-24
|
-23.33%
2021-07-23
|
+28.95%
2020-04
|
-26.00%
2020-03
|
888 | 36.7% | 34.7% | |
| CRH(CRH) | 114.59 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
114.55
2025-09-11
|
14.17
2011-09-23
|
60.1M
2024-05-31
|
0.0M
2005-11-11
|
+19.79%
2009-03-04
|
-17.96%
2020-03-13
|
+24.84%
2008-12
|
-29.06%
2010-08
|
5206 | 50.7% | 48.2% | |
| Brookfield Infra(BIPC) | 41.39 | 2025-09-29 | 2020-03-31 |
Daily K
Minute K
|
80.60
2021-07-07
|
25.48
2023-10-30
|
4.1M
2020-06-26
|
0.1M
2021-04-13
|
+10.36%
2023-10-31
|
-35.69%
2022-06-09
|
+22.40%
2020-04
|
-39.71%
2022-06
|
1370 | 52.3% | 46.9% | |
| Sailpoint(SAIL) | 22.31 | 2025-09-29 | 2025-02-13 |
Daily K
Minute K
|
26.35
2025-02-18
|
15.05
2025-04-07
|
43.6M
2025-02-13
|
0.5M
2025-04-29
|
+14.66%
2025-06-11
|
-10.48%
2025-03-10
|
-
-
|
-
-
|
130 | 46.2% | 48.5% | |
| Amazon.com(AMZN) | 222.17 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
3,773.08
2021-07-13
|
25.76
2006-08-11
|
223.1M
2022-10-28
|
0.2M
2016-07-01
|
+26.95%
2007-04-25
|
-94.90%
2022-06-06
|
+51.73%
2007-04
|
-95.64%
2022-06
|
5206 | 51.5% | 48.1% | |
| Costamare Inc Pb Pref(CMRE_pb) | 26.61 | 2025-09-25 | 2015-01-02 |
Daily K
Minute K
|
28.16
2024-08-07
|
10.64
2020-03-18
|
0.1M
2016-01-25
|
-
2025-09-08
|
+14.11%
2020-03-20
|
-19.54%
2020-03-13
|
+34.46%
2020-04
|
-29.26%
2020-03
|
2541 | 49.2% | 45.7% | |
| MEDIFAST(MED) | 13.84 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
336.99
2021-05-28
|
2.58
2005-03-02
|
8.3M
2010-01-14
|
0.0M
2016-02-11
|
+32.23%
2005-06-10
|
-35.48%
2005-07-15
|
+104.25%
2005-07
|
-49.89%
2010-01
|
5206 | 49.7% | 49.0% | |
| Forestar(FOR) | 26.65 | 2025-09-29 | 2007-12-13 |
Daily K
Minute K
|
40.92
2024-03-28
|
2.93
2008-11-20
|
12.9M
2017-06-05
|
0.0M
2007-12-24
|
+38.46%
2008-11-20
|
-30.89%
2008-11-26
|
+197.50%
2008-12
|
-48.04%
2008-11
|
4462 | 48.3% | 48.6% | |
| Bloom Energy(BE) | 73.60 | 2025-09-29 | 2018-07-25 |
Daily K
Minute K
|
68.74
2025-09-11
|
2.44
2019-10-25
|
64.8M
2024-11-15
|
0.1M
2018-11-23
|
+59.19%
2024-11-11
|
-42.50%
2019-08-12
|
+176.16%
2024-11
|
-56.12%
2019-08
|
1793 | 48.5% | 50.4% | |
| Macy’s Inc(M) | 18.17 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
79.39
2006-05-09
|
4.38
2020-04-01
|
138.8M
2021-08-19
|
0.2M
2016-02-12
|
+21.17%
2021-11-17
|
-51.91%
2006-06-08
|
+67.93%
2020-11
|
-62.20%
2020-03
|
5187 | 49.7% | 49.2% | |
| Quidel(QDEL) | 28.88 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
306.72
2020-08-06
|
3.45
2005-04-26
|
16.5M
2005-12-29
|
0.0M
2016-07-01
|
+41.04%
2025-05-08
|
-32.20%
2024-02-13
|
+42.11%
2020-04
|
-40.11%
2020-08
|
5205 | 50.0% | 48.8% | |
| Sono-Tek Corp(SOTK) | 4.29 | 2025-09-29 | 2021-08-27 |
Daily K
Minute K
|
9.49
2021-12-09
|
3.14
2021-09-01
|
2.2M
2021-10-13
|
0.0M
2023-07-11
|
+44.22%
2021-10-12
|
-15.07%
2021-12-15
|
+43.31%
2022-03
|
-24.95%
2022-07
|
1014 | 46.5% | 50.0% | |
| Entergy Texas(ETI_p) | 23.62 | 2025-09-29 | 2019-09-04 |
Daily K
Minute K
|
28.17
2019-12-20
|
20.26
2020-03-23
|
0.3M
2019-09-04
|
-
2025-07-25
|
+8.70%
2020-03-23
|
-9.44%
2020-03-17
|
+7.06%
2023-01
|
-6.93%
2022-09
|
1457 | 49.7% | 45.4% | |
| Kesko ADR(KKOYY) | 10.53 | 2025-09-29 | 2015-01-09 |
Daily K
Minute K
|
25.60
2021-10-21
|
2.19
2020-04-29
|
0.3M
2021-02-02
|
0.0M
2020-09-18
|
+199.11%
2020-05-19
|
-64.54%
2020-04-29
|
+144.44%
2020-05
|
-68.58%
2020-04
|
1352 | 51.0% | 46.7% | |
| Verrica Pharmaceuticals(VRCA) | 4.30 | 2025-09-29 | 2018-06-15 |
Daily K
Minute K
|
23.29
2018-06-20
|
0.38
2025-04-03
|
53.1M
2023-12-15
|
0.0M
2018-07-02
|
+61.97%
2023-12-13
|
-63.85%
2022-05-20
|
+91.62%
2023-12
|
-70.76%
2022-05
|
1819 | 46.9% | 51.2% | |
| Restaurant Brands Int(QSR) | 65.60 | 2025-09-29 | 2014-12-11 |
Daily K
Minute K
|
83.29
2024-03-13
|
25.08
2020-03-18
|
28.7M
2025-06-27
|
0.0M
2016-07-01
|
+19.08%
2020-03-24
|
-22.07%
2020-03-16
|
+35.11%
2020-04
|
-32.62%
2020-03
|
2701 | 50.0% | 49.4% | |
| Artemis Gold(ARTG) | 25.82 | 2025-09-29 | 2022-03-08 |
Daily K
Minute K
|
23.60
2025-09-11
|
2.50
2022-11-03
|
1.0M
2023-01-17
|
0.0M
2022-09-02
|
+17.76%
2022-12-09
|
-10.89%
2022-05-09
|
+30.13%
2023-11
|
-17.63%
2022-10
|
880 | 48.6% | 48.8% | |
| Alliant Energy(LNT) | 66.78 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
75.18
2016-04-04
|
20.31
2009-03-09
|
51.9M
2016-06-30
|
0.0M
2016-02-12
|
+15.03%
2008-10-10
|
-49.76%
2016-05-19
|
+15.01%
2021-03
|
-48.02%
2016-05
|
5206 | 52.0% | 47.0% | |
| Nayax(NYAX) | 47.42 | 2025-09-29 | 2022-09-21 |
Daily K
Minute K
|
52.46
2025-07-01
|
16.38
2023-05-02
|
0.4M
2022-09-22
|
0.0M
2023-02-17
|
+15.50%
2023-01-11
|
-12.39%
2023-01-24
|
+19.75%
2024-01
|
-22.35%
2022-11
|
741 | 40.8% | 40.6% | |
| Associated Capital Group Inc(AC) | 33.43 | 2025-09-16 | 2015-12-07 |
Daily K
Minute K
|
65.46
2020-01-21
|
24.33
2020-04-02
|
0.9M
2016-12-22
|
-
2025-07-25
|
+48.82%
2020-04-03
|
-17.27%
2020-01-23
|
+46.18%
2020-04
|
-28.22%
2020-03
|
2452 | 48.6% | 49.1% | |
| Quantum BioPharma(QNTM) | 16.19 | 2025-09-29 | 2024-08-15 |
Daily K
Minute K
|
38.25
2025-06-20
|
2.70
2024-12-20
|
78.6M
2025-02-04
|
0.0M
2025-01-29
|
+111.01%
2025-02-04
|
-34.26%
2025-06-23
|
+23.02%
2024-10
|
-18.76%
2024-12
|
269 | 47.2% | 50.6% | |
| Marygold Companies(MGLD) | 1.08 | 2025-09-29 | 2022-03-10 |
Daily K
Minute K
|
7.11
2022-03-11
|
0.64
2025-08-13
|
89.9M
2022-03-11
|
-
2025-08-01
|
+89.40%
2022-03-10
|
-29.94%
2025-01-27
|
+45.83%
2024-08
|
-18.28%
2024-07
|
877 | 42.1% | 46.1% | |
| Seaport Entertainment(SEG) | 23.76 | 2025-09-29 | 2024-08-01 |
Daily K
Minute K
|
34.51
2024-11-29
|
16.52
2025-04-04
|
1.1M
2025-06-27
|
0.0M
2024-12-31
|
+14.78%
2024-10-17
|
-11.30%
2024-09-19
|
+21.68%
2024-11
|
-10.27%
2024-12
|
279 | 47.0% | 50.5% | |
| Royalty Management Holding(RMCO) | 2.16 | 2025-09-29 | 2023-11-06 |
Daily K
Minute K
|
22.97
2023-11-06
|
0.70
2024-04-30
|
37.8M
2023-12-22
|
0.0M
2024-11-20
|
+28.64%
2023-12-21
|
-27.49%
2023-12-15
|
+39.20%
2024-02
|
-60.46%
2023-11
|
463 | 41.3% | 54.0% | |
| Man Wah ADR(MAWHY) | 10.80 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
54.67
2021-02-10
|
4.18
2015-01-05
|
0.3M
2019-07-23
|
-
2025-09-09
|
+83.95%
2016-07-20
|
-60.95%
2016-07-22
|
+32.73%
2019-01
|
-27.38%
2020-03
|
868 | 48.2% | 49.5% | |
| Weyerhaeuser(WY) | 24.86 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
87.09
2007-02-27
|
13.10
2020-03-23
|
57.6M
2014-07-03
|
0.3M
2009-12-24
|
+25.32%
2020-03-24
|
-61.89%
2010-07-19
|
+35.67%
2020-04
|
-53.84%
2010-07
|
5205 | 50.6% | 48.5% | |
| BNP Paribas(BNPP) | 90.58 | 2025-09-29 | 2015-01-05 |
Daily K
Minute K
|
99.00
2025-08-14
|
26.58
2020-04-03
|
2.0M
2024-11-08
|
-
2025-07-25
|
+18.20%
2020-03-24
|
-20.40%
2020-03-13
|
+42.83%
2020-11
|
-32.94%
2020-03
|
2040 | 50.2% | 48.8% | |
| SMC Corp Japan(SMCAY) | 15.14 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
37.10
2021-09-17
|
10.33
2015-09-24
|
3.0M
2025-08-22
|
0.0M
2015-07-16
|
+12.45%
2020-03-16
|
-11.03%
2020-03-11
|
+20.30%
2023-01
|
-20.91%
2019-05
|
2689 | 49.3% | 48.6% | |
| Mitsubishi Electric ADR(MIELY) | 50.85 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
53.02
2025-08-19
|
17.14
2016-02-12
|
1.8M
2025-02-21
|
0.0M
2015-03-30
|
+11.56%
2024-10-30
|
-9.97%
2020-03-11
|
+13.71%
2016-08
|
-17.14%
2015-07
|
2689 | 49.8% | 49.2% | |
| KT(KT) | 19.48 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
30.24
2007-12-12
|
6.66
2020-03-19
|
9.3M
2024-12-03
|
0.0M
2016-02-10
|
+20.80%
2008-10-27
|
-14.85%
2008-10-21
|
+38.27%
2008-12
|
-26.95%
2008-10
|
5187 | 49.7% | 47.7% | |
| Lyra(LYRA) | 6.50 | 2025-09-29 | 2020-05-01 |
Daily K
Minute K
|
37.50
2025-06-02
|
0.08
2025-04-09
|
108.6M
2024-05-06
|
0.0M
2025-08-28
|
+4,900.00%
2025-05-28
|
-87.06%
2024-04-30
|
+52.22%
2023-06
|
-93.75%
2024-05
|
1348 | 44.6% | 53.0% | |
| Coca-Cola Bottling(COKE) | 116.36 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
1,460.92
2025-02-13
|
31.41
2008-07-15
|
1.5M
2025-06-27
|
0.0M
2005-03-15
|
+17.86%
2020-08-05
|
-90.12%
2025-05-27
|
+37.84%
2021-11
|
-28.97%
2020-02
|
5205 | 50.5% | 48.9% | |
| Bicycle Therapeutics(BCYC) | 7.62 | 2025-09-29 | 2019-05-23 |
Daily K
Minute K
|
62.08
2021-11-15
|
6.10
2025-04-09
|
5.7M
2024-12-13
|
0.0M
2019-10-18
|
+28.46%
2021-01-14
|
-38.69%
2022-04-11
|
+59.97%
2019-09
|
-45.95%
2022-04
|
1585 | 46.9% | 52.2% | |
| EQT(EQT) | 54.46 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
111.47
2014-04-24
|
4.21
2020-02-27
|
102.6M
2022-09-30
|
0.1M
2016-02-12
|
+37.32%
2020-03-12
|
-50.33%
2005-08-30
|
+99.86%
2020-04
|
-48.72%
2005-09
|
5206 | 50.2% | 48.9% | |
| Bilfinger ADR(BFLBY) | 21.80 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
22.70
2025-08-12
|
2.95
2020-04-03
|
0.4M
2015-10-02
|
-
2025-08-04
|
+34.30%
2024-06-04
|
-48.08%
2020-03-17
|
+34.64%
2019-02
|
-24.94%
2022-05
|
578 | 51.4% | 46.9% | |
| Brunello Cucinelli ADR(BCUCY) | 10.90 | 2025-09-29 | 2015-01-07 |
Daily K
Minute K
|
14.19
2025-05-16
|
1.80
2015-04-13
|
1.0M
2022-09-22
|
0.0M
2015-01-29
|
+30.30%
2018-08-21
|
-23.26%
2018-10-18
|
+36.67%
2020-11
|
-18.06%
2022-01
|
1290 | 40.5% | 38.7% | |
| TDH Holdings(PETZ) | 1.09 | 2025-09-29 | 2017-09-21 |
Daily K
Minute K
|
31.75
2017-10-03
|
0.14
2022-06-13
|
149.0M
2022-01-11
|
0.0M
2020-02-11
|
+1,444.43%
2022-06-14
|
-81.86%
2022-01-10
|
+718.61%
2022-06
|
-88.67%
2022-01
|
2004 | 44.7% | 50.8% | |
| Take-Two(TTWO) | 259.95 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
250.45
2025-09-08
|
5.56
2009-03-03
|
52.8M
2009-12-04
|
0.0M
2025-07-15
|
+54.90%
2008-02-22
|
-33.52%
2005-04-08
|
+55.15%
2008-02
|
-39.64%
2005-04
|
5204 | 50.9% | 48.2% | |
| Westaim(WED) | 20.76 | 2025-09-29 | 2015-01-26 |
Daily K
Minute K
|
25.98
2025-02-14
|
5.74
2020-03-23
|
0.3M
2020-05-19
|
-
2025-09-09
|
+23.53%
2020-03-17
|
-12.30%
2016-04-18
|
+30.25%
2020-06
|
-31.43%
2020-03
|
2018 | 44.9% | 46.8% | |
| Vertiv Holdings Co(VRT) | 143.31 | 2025-09-29 | 2020-02-10 |
Daily K
Minute K
|
155.84
2025-01-24
|
4.75
2020-03-19
|
47.1M
2025-01-27
|
0.5M
2020-12-24
|
+29.25%
2023-07-28
|
-36.74%
2022-02-23
|
+48.47%
2023-08
|
-38.32%
2022-02
|
1404 | 54.1% | 44.9% | |