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 | ||||||
| Allied Gold(AAUC) | 17.51 | 2025-09-30 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Universal(UVV) | 55.87 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
83.35
2017-02-08
|
25.35
2009-03-06
|
3.9M
2024-03-15
|
0.0M
2016-07-01
|
+29.72%
2018-05-23
|
-15.73%
2010-05-26
|
+38.24%
2018-05
|
-24.84%
2010-05
|
5205 | 50.0% | 49.0% | |
| E-L Financial Corp(ELF) | 11.70 | 2025-09-30 | 2016-09-22 |
Daily K
Minute K
|
221.83
2024-03-04
|
6.71
2019-02-27
|
23.5M
2025-02-07
|
0.0M
2025-07-21
|
+23.58%
2025-05-29
|
-33.94%
2018-08-08
|
+39.49%
2020-04
|
-40.40%
2020-03
|
2255 | 50.1% | 49.0% | |
| Plexus(PLXS) | 144.69 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
172.89
2025-01-22
|
10.02
2005-04-15
|
6.4M
2006-07-27
|
0.0M
2016-07-01
|
+31.13%
2006-01-26
|
-31.88%
2006-07-26
|
+55.77%
2009-04
|
-30.35%
2007-01
|
5205 | 50.9% | 48.3% | |
| Sila Realty Trust(SILA) | 25.10 | 2025-09-30 | 2024-06-13 |
Daily K
Minute K
|
27.50
2025-04-04
|
20.20
2024-06-13
|
9.0M
2025-06-27
|
0.2M
2024-12-24
|
+5.21%
2025-04-09
|
-6.15%
2025-04-04
|
+13.19%
2024-07
|
-7.63%
2024-12
|
312 | 51.6% | 46.5% | |
| Vallourec SA(VLOWY) | 3.85 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
142.01
2015-04-15
|
1.43
2021-11-18
|
0.9M
2025-07-07
|
0.0M
2016-06-20
|
+54.76%
2020-05-28
|
-55.41%
2021-06-29
|
+128.90%
2020-11
|
-57.30%
2021-07
|
1803 | 45.1% | 49.1% | |
| Universal Logistics(ULH) | 23.44 | 2025-09-30 | 2016-05-02 |
Daily K
Minute K
|
53.29
2024-11-06
|
11.02
2020-03-23
|
0.5M
2024-04-26
|
0.0M
2017-05-04
|
+39.37%
2024-04-24
|
-21.31%
2023-02-10
|
+37.19%
2022-05
|
-25.58%
2018-10
|
2349 | 49.3% | 47.9% | |
| Bausch + Lomb(BLCO) | 15.07 | 2025-09-30 | 2022-05-06 |
Daily K
Minute K
|
21.95
2023-06-30
|
10.45
2025-04-30
|
15.2M
2022-05-06
|
0.1M
2023-11-24
|
+14.47%
2024-09-10
|
-15.74%
2025-04-30
|
+18.71%
2024-09
|
-17.20%
2024-01
|
840 | 48.9% | 49.3% | |
| Brookfield Property Partners LP(BPYPO) | 15.07 | 2025-09-30 | 2019-08-21 |
Daily K
Minute K
|
27.52
2019-10-31
|
8.13
2020-03-19
|
0.8M
2019-08-30
|
0.0M
2023-08-24
|
+32.19%
2020-03-16
|
-32.05%
2020-03-13
|
+40.79%
2020-04
|
-36.14%
2020-03
|
1523 | 47.9% | 49.0% | |
| Generation(GIPR) | 0.92 | 2025-09-30 | 2021-10-04 |
Daily K
Minute K
|
10.25
2021-10-13
|
0.80
2025-08-08
|
1.5M
2021-10-13
|
0.0M
2021-10-04
|
+13.67%
2023-02-10
|
-22.83%
2025-08-06
|
+19.25%
2024-05
|
-34.64%
2024-07
|
974 | 43.8% | 51.8% | |
| Balchem(BCPC) | 150.06 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
186.03
2024-07-29
|
13.76
2007-02-16
|
2.3M
2008-07-02
|
0.0M
2005-01-13
|
+267.01%
2020-11-09
|
-72.19%
2020-10-05
|
+28.35%
2009-03
|
-43.04%
2010-01
|
5203 | 51.5% | 47.8% | |
| IDEXX Labs(IDXX) | 638.89 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
706.95
2021-07-29
|
24.11
2008-10-24
|
20.6M
2017-01-04
|
0.0M
2025-07-15
|
+15.59%
2006-07-28
|
-50.66%
2007-11-23
|
+28.81%
2008-12
|
-52.67%
2015-06
|
5205 | 53.9% | 45.6% | |
| Ryder System(R) | 188.64 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
191.00
2025-09-05
|
19.00
2009-03-06
|
9.9M
2017-06-16
|
0.0M
2016-07-01
|
+17.03%
2022-05-13
|
-17.96%
2009-04-08
|
+43.90%
2020-04
|
-32.24%
2008-10
|
5206 | 50.9% | 48.6% | |
| GFG Resources(GFG) | 0.11 | 2025-09-30 | 2017-01-03 |
Daily K
Minute K
|
1.00
2017-02-08
|
0.05
2023-10-09
|
2.6M
2025-01-23
|
0.0M
2017-03-31
|
+120.00%
2020-03-31
|
-41.81%
2020-01-15
|
+153.33%
2020-04
|
-59.93%
2020-01
|
1863 | 42.8% | 45.5% | |
| Kingspan ADR(KGSPY) | 83.90 | 2025-09-30 | 2015-09-25 |
Daily K
Minute K
|
126.20
2021-11-04
|
2.50
2016-02-08
|
0.6M
2025-03-04
|
0.0M
2017-02-06
|
+1,072.00%
2017-01-24
|
-90.35%
2016-02-08
|
+26.18%
2023-07
|
-23.73%
2022-09
|
1470 | 48.3% | 48.4% | |
| Shenandoah(SHEN) | 13.43 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
61.53
2021-07-06
|
9.01
2012-01-30
|
8.9M
2019-11-07
|
0.0M
2005-11-23
|
+35.20%
2008-10-06
|
-65.85%
2007-08-16
|
+45.59%
2024-05
|
-59.34%
2007-08
|
5204 | 51.1% | 47.7% | |
| Post(POST) | 107.48 | 2025-09-30 | 2012-01-27 |
Daily K
Minute K
|
125.84
2024-12-13
|
25.34
2012-02-08
|
12.7M
2014-08-08
|
0.0M
2016-02-12
|
+17.83%
2015-01-26
|
-33.47%
2022-03-11
|
+23.92%
2015-06
|
-33.35%
2022-03
|
3426 | 50.4% | 48.8% | |
| Adriatic Metals(ADT) | 4.11 | 2025-09-08 | 2021-11-26 |
Daily K
Minute K
|
4.31
2025-08-18
|
1.12
2022-07-15
|
0.7M
2025-04-23
|
0.0M
2025-04-10
|
+32.14%
2022-09-22
|
-20.00%
2022-09-21
|
+26.76%
2023-03
|
-23.98%
2022-06
|
887 | 47.2% | 45.9% | |
| Auna ADR(AUNA) | 6.72 | 2025-09-30 | 2024-03-22 |
Daily K
Minute K
|
10.85
2024-03-28
|
6.05
2025-08-20
|
9.0M
2024-03-22
|
0.0M
2025-03-27
|
+14.71%
2024-05-08
|
-12.09%
2024-04-05
|
+25.71%
2024-05
|
-35.24%
2024-04
|
369 | 44.4% | 49.1% | |
| Nuvera Communications(NUVR) | 12.60 | 2025-09-30 | 2015-01-05 |
Daily K
Minute K
|
25.00
2021-03-12
|
6.89
2015-11-09
|
0.3M
2025-06-05
|
-
2025-09-08
|
+23.66%
2024-09-06
|
-17.20%
2024-09-09
|
+21.52%
2016-12
|
-13.22%
2023-10
|
1838 | 41.9% | 41.8% | |
| Dynacor Gold Mines Inc.(DNG) | 3.37 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
4.69
2025-02-12
|
0.70
2020-03-23
|
0.5M
2016-08-19
|
0.0M
2016-01-04
|
+48.00%
2022-09-15
|
-37.19%
2022-09-14
|
+64.25%
2016-08
|
-25.97%
2020-03
|
2347 | 46.1% | 48.8% | |
| Donegal A(DGICA) | 19.39 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
28.75
2006-04-20
|
10.78
2010-08-16
|
0.7M
2025-06-27
|
0.0M
2016-02-12
|
+19.27%
2020-03-24
|
-26.62%
2005-03-23
|
+35.02%
2008-12
|
-30.81%
2006-04
|
5205 | 48.6% | 49.2% | |
| UniCredit ADR(UNCRY) | 37.94 | 2025-09-30 | 2017-12-19 |
Daily K
Minute K
|
40.74
2025-08-15
|
3.21
2020-05-14
|
13.4M
2025-02-28
|
0.0M
2018-03-14
|
+16.62%
2020-03-11
|
-19.65%
2020-03-12
|
+35.88%
2020-11
|
-38.00%
2020-03
|
1942 | 51.5% | 46.4% | |
| HeartCore Enterprises(HTCR) | 0.81 | 2025-09-30 | 2022-02-10 |
Daily K
Minute K
|
6.19
2022-02-11
|
0.36
2023-11-10
|
119.1M
2022-06-08
|
0.0M
2023-03-15
|
+114.71%
2022-06-06
|
-23.79%
2023-10-17
|
+91.13%
2022-06
|
-52.53%
2022-02
|
884 | 44.3% | 52.6% | |
| Sodexo PK(SDXAY) | 12.66 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
27.91
2017-06-02
|
10.15
2020-03-19
|
1.2M
2018-06-05
|
0.0M
2019-08-23
|
+22.14%
2020-11-05
|
-25.94%
2024-03-04
|
+26.30%
2020-11
|
-29.53%
2020-03
|
2684 | 50.3% | 48.3% | |
| Youlife ADR(YOUL) | 1.69 | 2025-09-30 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Star Gas Partners LP(SGU) | 11.83 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
15.22
2023-06-14
|
1.01
2005-11-17
|
5.7M
2005-02-09
|
0.0M
2016-02-08
|
+56.82%
2005-11-15
|
-35.04%
2005-02-07
|
+61.74%
2005-05
|
-50.74%
2005-02
|
5206 | 46.4% | 47.4% | |
| American Riviera Bank(ARBV) | 21.99 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
21.71
2025-09-09
|
8.33
2015-04-01
|
0.6M
2025-02-20
|
0.0M
2023-02-16
|
+12.96%
2020-09-23
|
-16.76%
2020-03-05
|
+27.86%
2020-11
|
-32.99%
2020-03
|
1653 | 40.0% | 36.4% | |
| First of Long Island(FLIC) | 11.87 | 2025-05-30 | 2005-01-03 |
Daily K
Minute K
|
50.12
2005-02-08
|
8.79
2023-05-04
|
1.5M
2024-06-28
|
0.0M
2007-04-19
|
+13.32%
2008-07-28
|
-50.18%
2007-03-19
|
+28.13%
2024-07
|
-51.02%
2007-04
|
5134 | 46.7% | 46.6% | |
| Armstrong World Industries(AWI) | 196.01 | 2025-09-30 | 2006-10-18 |
Daily K
Minute K
|
199.73
2025-09-05
|
9.42
2009-03-09
|
8.4M
2023-12-15
|
0.0M
2006-11-03
|
+23.15%
2009-03-31
|
-23.57%
2010-12-10
|
+63.78%
2009-04
|
-31.96%
2008-10
|
4754 | 51.0% | 48.0% | |
| Copart(CPRT) | 44.97 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
161.12
2021-11-16
|
21.00
2005-04-29
|
53.4M
2018-06-29
|
0.0M
2016-02-12
|
+17.35%
2020-03-24
|
-50.34%
2012-03-28
|
+23.65%
2020-04
|
-49.54%
2023-08
|
5205 | 52.3% | 46.7% | |
| Vulcan Materials(VMC) | 307.62 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
302.22
2025-09-11
|
25.06
2011-10-04
|
13.9M
2009-06-12
|
0.0M
2016-02-16
|
+17.77%
2020-03-19
|
-17.61%
2020-03-18
|
+25.46%
2012-09
|
-29.08%
2009-01
|
5206 | 50.9% | 48.6% | |
| KS AG DRC(SDF1y) | 6.80 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
21.58
2015-06-25
|
2.67
2020-04-03
|
1.5M
2025-08-29
|
0.0M
2015-01-27
|
+32.88%
2015-06-23
|
-24.65%
2015-09-28
|
+33.44%
2022-02
|
-32.27%
2020-03
|
2189 | 48.3% | 49.4% | |
| MGE Energy(MGEE) | 84.19 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
109.22
2024-11-13
|
27.27
2009-03-06
|
7.6M
2024-03-15
|
0.0M
2016-07-01
|
+22.81%
2020-03-17
|
-33.63%
2014-02-10
|
+24.58%
2024-03
|
-31.52%
2014-02
|
5205 | 50.5% | 48.5% | |
| Carrier Global(CARR) | 59.70 | 2025-09-30 | 2020-04-03 |
Daily K
Minute K
|
83.32
2024-10-15
|
12.26
2020-04-16
|
66.9M
2020-04-03
|
0.7M
2023-11-24
|
+11.88%
2020-05-07
|
-10.61%
2025-07-29
|
+22.06%
2020-05
|
-16.88%
2022-04
|
1367 | 52.1% | 47.3% | |
| Alliant Energy(LNT) | 67.39 | 2025-09-30 | 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% | |
| Alstom PK(ALSMY) | 2.56 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
6.19
2020-11-25
|
1.10
2023-12-13
|
10.9M
2021-11-09
|
0.0M
2015-09-02
|
+16.02%
2025-03-05
|
-20.44%
2023-09-15
|
+39.68%
2024-05
|
-42.92%
2023-10
|
2498 | 47.4% | 47.2% | |
| Baldwin Insurance(BWIN) | 28.21 | 2025-09-30 | 2024-05-20 |
Daily K
Minute K
|
55.82
2024-10-17
|
28.66
2025-08-07
|
4.9M
2024-11-05
|
0.1M
2024-07-03
|
+10.46%
2025-04-09
|
-16.66%
2025-08-06
|
+20.53%
2024-07
|
-21.03%
2024-12
|
329 | 51.1% | 47.7% | |
| Eco Wave Power Global AB(WAVE) | 8.55 | 2025-09-30 | 2021-07-01 |
Daily K
Minute K
|
30.00
2021-07-02
|
1.01
2023-12-20
|
36.6M
2024-04-08
|
0.0M
2023-05-03
|
+213.43%
2024-04-03
|
-28.33%
2024-04-04
|
+111.11%
2024-04
|
-31.65%
2023-11
|
1053 | 46.9% | 50.7% | |
| ITT(ITT) | 178.76 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
178.69
2025-09-11
|
16.67
2011-11-01
|
11.3M
2011-11-01
|
0.0M
2016-02-09
|
+17.26%
2008-10-27
|
-58.77%
2011-10-27
|
+23.50%
2008-12
|
-48.78%
2006-02
|
5207 | 51.4% | 47.9% | |
| Nuveen PA Qlty Muni(NQP) | 12.00 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
16.83
2012-11-19
|
5.10
2008-10-10
|
0.7M
2019-05-24
|
0.0M
2016-07-01
|
+10.44%
2008-09-19
|
-12.36%
2008-09-18
|
+13.24%
2009-01
|
-17.08%
2008-09
|
5204 | 49.3% | 44.0% | |
| Safran SA(SAFRY) | 88.31 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
85.77
2025-08-14
|
13.87
2016-02-11
|
3.3M
2022-05-12
|
0.0M
2016-09-13
|
+25.50%
2020-03-23
|
-24.29%
2020-03-17
|
+38.05%
2020-11
|
-37.09%
2020-03
|
2688 | 51.8% | 47.3% | |
| Regency Centers(REG) | 72.90 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
93.49
2007-02-08
|
20.72
2009-03-06
|
27.4M
2017-03-01
|
0.0M
2016-07-01
|
+34.98%
2020-11-09
|
-22.16%
2008-11-28
|
+68.47%
2008-12
|
-39.36%
2008-10
|
5205 | 51.2% | 48.0% | |
| Global Water(GWRS) | 10.30 | 2025-09-30 | 2016-04-28 |
Daily K
Minute K
|
21.25
2021-08-16
|
6.23
2016-05-04
|
0.7M
2016-06-24
|
0.0M
2017-04-10
|
+14.68%
2020-04-03
|
-13.14%
2020-04-06
|
+24.73%
2019-07
|
-17.95%
2020-03
|
2357 | 48.2% | 48.9% | |
| Mission Produce(AVO) | 12.02 | 2025-09-30 | 2020-10-01 |
Daily K
Minute K
|
22.93
2021-06-11
|
8.19
2023-11-28
|
7.5M
2020-10-01
|
0.0M
2021-08-13
|
+21.52%
2024-09-04
|
-15.20%
2022-12-20
|
+28.20%
2021-01
|
-27.01%
2022-12
|
1242 | 49.3% | 49.0% | |
| Mayville Engineering(MEC) | 13.76 | 2025-09-30 | 2019-05-09 |
Daily K
Minute K
|
23.02
2024-11-01
|
3.89
2020-03-12
|
2.8M
2019-05-09
|
0.0M
2020-08-25
|
+39.40%
2020-03-10
|
-33.08%
2019-10-28
|
+82.57%
2022-11
|
-33.72%
2019-10
|
1595 | 48.8% | 49.7% | |
| Roadzen(RDZN) | 0.86 | 2025-09-30 | 2023-09-21 |
Daily K
Minute K
|
12.50
2023-09-21
|
0.68
2025-05-07
|
108.0M
2024-07-02
|
0.0M
2024-03-28
|
+82.10%
2024-06-10
|
-30.61%
2024-11-07
|
+67.69%
2024-12
|
-38.34%
2024-09
|
495 | 41.2% | 50.1% | |
| ENEL Societa per Azioni(ENLAY) | 9.46 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
11.01
2021-01-14
|
3.75
2016-01-20
|
15.0M
2022-06-27
|
0.0M
2015-08-03
|
+8.95%
2020-03-17
|
-19.26%
2020-03-12
|
+23.14%
2020-11
|
-18.56%
2020-03
|
2689 | 50.0% | 46.4% | |
| Banca Mediolanum SPA ADR(BNCDY) | 40.00 | 2025-09-26 | 2016-04-28 |
Daily K
Minute K
|
41.41
2025-08-28
|
8.74
2020-03-23
|
1.0M
2017-11-22
|
0.0M
2019-11-18
|
+23.55%
2020-12-08
|
-23.77%
2020-03-05
|
+27.26%
2020-04
|
-42.00%
2020-03
|
743 | 53.4% | 45.2% | |
| CSW Industrials Inc(CSWI) | 242.77 | 2025-09-30 | 2015-09-30 |
Daily K
Minute K
|
436.50
2024-11-25
|
27.84
2016-02-22
|
3.1M
2024-09-20
|
0.0M
2015-09-30
|
+15.79%
2020-11-04
|
-15.67%
2020-03-18
|
+23.10%
2024-07
|
-16.12%
2021-11
|
2500 | 53.2% | 45.6% | |