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 | ||||||
| Myriad Genetics(MYGN) | 7.23 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
89.84
2009-03-25
|
3.76
2025-08-01
|
27.6M
2008-06-30
|
0.0M
2025-07-15
|
+54.46%
2019-07-31
|
-49.02%
2009-03-26
|
+41.60%
2022-07
|
-47.72%
2019-08
|
5205 | 50.7% | 48.6% | |
| Kion ADR(KIGRY) | 16.87 | 2025-09-30 | 2016-06-09 |
Daily K
Minute K
|
29.30
2021-11-16
|
4.50
2022-09-29
|
1.2M
2022-09-15
|
0.0M
2017-08-02
|
+23.58%
2025-04-09
|
-25.81%
2022-09-14
|
+27.48%
2019-10
|
-50.67%
2022-09
|
1896 | 49.8% | 48.6% | |
| Rayonier(RYN) | 26.54 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
68.05
2011-07-07
|
15.96
2020-03-18
|
9.5M
2013-10-25
|
0.0M
2016-07-01
|
+23.79%
2020-03-13
|
-35.31%
2011-08-25
|
+27.84%
2009-04
|
-33.81%
2005-10
|
5205 | 50.8% | 48.1% | |
| Caledonia Mining(CMCL) | 36.21 | 2025-09-30 | 2017-07-27 |
Daily K
Minute K
|
32.82
2025-09-11
|
5.01
2018-12-06
|
2.0M
2023-06-23
|
0.0M
2017-08-24
|
+25.57%
2020-06-19
|
-27.51%
2020-06-18
|
+45.05%
2020-04
|
-33.12%
2018-08
|
2039 | 49.5% | 48.2% | |
| Marubeni ADR(MARUY) | 250.00 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
243.89
2025-09-11
|
42.85
2020-05-14
|
0.5M
2025-06-02
|
0.0M
2017-01-17
|
+12.87%
2020-08-27
|
-12.50%
2020-03-12
|
+29.80%
2020-08
|
-25.22%
2020-03
|
2189 | 51.5% | 47.6% | |
| Ingredion(INGR) | 122.11 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
155.44
2024-11-06
|
16.00
2005-09-22
|
15.8M
2008-06-23
|
0.0M
2016-02-17
|
+19.57%
2008-10-15
|
-49.64%
2005-01-25
|
+28.51%
2011-10
|
-44.46%
2005-01
|
5206 | 51.6% | 47.8% | |
| Evotec SE ADR(EVO) | 3.63 | 2025-09-30 | 2021-11-04 |
Daily K
Minute K
|
25.29
2021-12-15
|
2.84
2025-04-07
|
4.1M
2021-11-04
|
0.0M
2023-03-20
|
+17.92%
2024-11-01
|
-31.63%
2024-04-22
|
+20.88%
2024-11
|
-32.60%
2024-04
|
966 | 47.3% | 50.4% | |
| Leatt(LEAT) | 12.10 | 2025-09-30 | 2015-01-05 |
Daily K
Minute K
|
38.00
2021-08-20
|
0.70
2018-07-26
|
0.1M
2024-03-08
|
0.0M
2015-02-09
|
+73.33%
2018-05-23
|
-27.38%
2023-03-02
|
+66.67%
2018-11
|
-40.00%
2023-03
|
1981 | 35.3% | 35.3% | |
| ESSA Bancorp(ESSA) | 20.61 | 2025-07-23 | 2007-04-04 |
Daily K
Minute K
|
22.22
2025-02-11
|
9.34
2012-03-02
|
2.9M
2007-04-04
|
0.0M
2008-04-21
|
+38.26%
2020-03-12
|
-16.32%
2020-03-11
|
+25.66%
2020-05
|
-19.85%
2020-03
|
4603 | 47.9% | 48.1% | |
| Summit Hotel Properties(INN_pe) | 19.41 | 2025-09-30 | 2018-05-29 |
Daily K
Minute K
|
27.50
2020-02-07
|
4.35
2020-03-18
|
0.9M
2019-02-06
|
0.0M
2025-08-18
|
+43.62%
2020-03-25
|
-53.38%
2020-03-18
|
+42.16%
2020-04
|
-45.28%
2020-03
|
1808 | 49.2% | 47.0% | |
| Bel Fuse B(BELFB) | 141.02 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
150.67
2025-09-11
|
6.30
2020-04-23
|
2.7M
2021-08-02
|
0.0M
2016-02-11
|
+33.91%
2020-04-30
|
-28.66%
2024-02-22
|
+61.63%
2022-07
|
-39.39%
2009-02
|
5205 | 49.3% | 49.4% | |
| Warner Music(WMG) | 34.06 | 2025-09-30 | 2020-06-03 |
Daily K
Minute K
|
50.00
2021-11-02
|
21.57
2022-10-11
|
35.0M
2020-06-03
|
0.1M
2020-12-24
|
+15.23%
2022-11-21
|
-9.58%
2023-05-09
|
+29.66%
2020-12
|
-21.31%
2023-05
|
1325 | 48.4% | 50.3% | |
| Fidelity D&D(FDBC) | 43.83 | 2025-09-30 | 2017-10-06 |
Daily K
Minute K
|
75.00
2018-09-21
|
30.50
2020-05-13
|
0.5M
2023-06-23
|
0.0M
2018-02-16
|
+23.43%
2020-03-17
|
-14.88%
2020-03-16
|
+33.62%
2020-06
|
-19.89%
2022-04
|
1965 | 47.4% | 50.1% | |
| OGE Energy(OGE) | 46.27 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
73.18
2013-05-03
|
19.56
2008-10-10
|
20.0M
2021-05-27
|
0.1M
2016-07-01
|
+14.37%
2008-10-15
|
-49.75%
2013-06-28
|
+21.05%
2013-03
|
-45.05%
2013-07
|
5206 | 52.7% | 45.9% | |
| Ross Stores(ROST) | 152.39 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
163.60
2024-08-23
|
21.23
2008-01-09
|
112.2M
2009-12-18
|
0.2M
2016-07-01
|
+16.63%
2020-04-06
|
-50.41%
2015-06-12
|
+24.28%
2022-11
|
-49.64%
2015-06
|
5205 | 51.0% | 48.2% | |
| MaxsMaking(MAMK) | 2.44 | 2025-09-30 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Smart Powerr(CREG) | 1.22 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
14.39
2021-02-16
|
0.11
2006-10-03
|
74.1M
2025-06-16
|
0.0M
2005-02-04
|
+848.46%
2016-05-18
|
-53.33%
2009-01-14
|
+764.71%
2020-04
|
-73.81%
2006-06
|
5200 | 38.7% | 45.4% | |
| Leonardo ADR(FINMY) | 31.79 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
31.63
2025-06-05
|
2.31
2020-10-30
|
3.6M
2023-10-18
|
0.0M
2018-08-30
|
+21.90%
2025-03-03
|
-24.57%
2020-03-12
|
+46.25%
2020-11
|
-35.77%
2020-03
|
2609 | 50.0% | 46.2% | |
| CrowdStrike Holdings(CRWD) | 490.43 | 2025-09-30 | 2019-06-12 |
Daily K
Minute K
|
517.98
2025-07-03
|
31.95
2020-03-17
|
54.1M
2024-06-21
|
0.8M
2019-07-05
|
+17.42%
2020-03-20
|
-16.54%
2020-03-16
|
+43.61%
2020-12
|
-40.85%
2024-07
|
1572 | 52.2% | 47.5% | |
| Sabre Corpo(SABR) | 1.84 | 2025-09-30 | 2014-04-17 |
Daily K
Minute K
|
30.46
2015-10-28
|
1.69
2025-09-03
|
78.6M
2022-11-30
|
0.1M
2014-12-26
|
+40.11%
2020-11-04
|
-35.67%
2025-08-07
|
+68.41%
2020-11
|
-55.81%
2020-03
|
2866 | 48.4% | 49.3% | |
| CES Energy(CEU) | 6.74 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
7.11
2024-12-05
|
0.40
2020-03-27
|
0.7M
2020-09-22
|
0.0M
2015-10-21
|
+22.84%
2020-11-03
|
-39.19%
2020-03-06
|
+75.40%
2020-11
|
-66.49%
2020-03
|
2460 | 48.5% | 49.2% | |
| PennyMac Mortgage(PMT) | 12.26 | 2025-09-30 | 2009-07-30 |
Daily K
Minute K
|
28.95
2013-01-24
|
3.50
2020-03-18
|
11.4M
2018-02-01
|
0.0M
2009-12-24
|
+80.59%
2020-03-23
|
-34.71%
2020-03-16
|
+53.23%
2020-06
|
-52.18%
2020-03
|
4055 | 51.1% | 46.4% | |
| ACI Worldwide(ACIW) | 52.77 | 2025-09-30 | 2013-08-14 |
Daily K
Minute K
|
65.94
2013-12-06
|
15.11
2016-11-03
|
21.7M
2023-11-10
|
0.0M
2025-07-15
|
+15.73%
2017-03-02
|
-66.90%
2014-07-11
|
+32.11%
2023-11
|
-67.76%
2014-07
|
3034 | 51.2% | 47.9% | |
| Blackstone Mortgage(BXMT) | 18.41 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
55.97
2007-02-07
|
0.80
2009-03-09
|
34.6M
2023-09-15
|
0.0M
2005-11-25
|
+929.88%
2013-04-26
|
-50.81%
2012-11-29
|
+994.19%
2013-05
|
-50.88%
2020-03
|
5206 | 49.0% | 48.6% | |
| Broadridge(BR) | 238.17 | 2025-09-30 | 2007-04-02 |
Daily K
Minute K
|
271.91
2025-08-07
|
9.21
2008-11-21
|
25.1M
2018-06-15
|
0.0M
2016-07-01
|
+13.44%
2007-11-02
|
-11.67%
2008-11-28
|
+27.03%
2020-04
|
-21.24%
2008-09
|
4642 | 51.9% | 47.2% | |
| Rhoen Klinikum ADR(RKAGY) | 7.37 | 2025-07-08 | 2015-07-31 |
Daily K
Minute K
|
19.41
2018-01-23
|
5.41
2024-01-16
|
0.0M
2020-04-30
|
-
2025-07-08
|
+27.14%
2017-10-09
|
-15.49%
2022-09-30
|
+9.67%
2018-11
|
-11.77%
2019-07
|
302 | 49.7% | 47.7% | |
| Pure Cycle(PCYO) | 11.07 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
16.63
2021-04-15
|
1.65
2011-12-29
|
3.2M
2007-07-24
|
0.0M
2005-09-20
|
+33.16%
2011-10-12
|
-24.00%
2008-12-01
|
+64.48%
2012-01
|
-33.56%
2008-10
|
5205 | 46.7% | 47.3% | |
| WW Grainger(GWW) | 952.96 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
1,227.66
2024-11-11
|
51.65
2005-04-27
|
6.1M
2017-10-17
|
0.0M
2016-07-01
|
+18.53%
2018-01-23
|
-13.72%
2020-03-16
|
+20.64%
2008-12
|
-20.23%
2018-10
|
5207 | 52.2% | 47.4% | |
| Gladstone Commercial(GOOD) | 12.32 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
26.13
2022-01-03
|
5.36
2009-02-24
|
1.9M
2023-01-11
|
0.0M
2016-02-16
|
+38.94%
2008-11-14
|
-35.51%
2020-03-18
|
+29.22%
2009-04
|
-28.03%
2008-12
|
5205 | 49.7% | 47.8% | |
| Cadence Bank Prf A(CADE_pa) | 22.19 | 2025-09-30 | 2019-11-14 |
Daily K
Minute K
|
27.68
2021-11-03
|
16.14
2023-10-18
|
1.4M
2019-11-14
|
0.0M
2022-08-11
|
+22.22%
2020-03-23
|
-18.03%
2020-03-13
|
+25.66%
2020-04
|
-16.87%
2020-03
|
1463 | 48.7% | 47.1% | |
| NI Holdings(NODK) | 13.56 | 2025-09-30 | 2017-03-16 |
Daily K
Minute K
|
21.21
2021-06-21
|
10.15
2020-03-20
|
1.7M
2017-03-16
|
-
2025-07-25
|
+14.46%
2020-03-13
|
-12.94%
2022-07-20
|
+18.31%
2020-05
|
-13.42%
2022-07
|
2131 | 47.1% | 49.7% | |
| Worthington Industries(WOR) | 55.49 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
77.42
2023-09-01
|
6.99
2009-03-12
|
6.5M
2023-11-29
|
0.0M
2016-02-10
|
+23.76%
2025-03-26
|
-36.46%
2023-11-28
|
+55.69%
2009-04
|
-23.61%
2022-09
|
5205 | 50.9% | 48.2% | |
| Healthcare Trust Prf B(NHPBP) | 18.50 | 2025-09-30 | 2025-01-02 |
Daily K
Minute K
|
18.73
2025-08-19
|
11.77
2025-04-10
|
0.1M
2025-08-07
|
0.0M
2025-03-18
|
+8.77%
2025-04-11
|
-8.35%
2025-04-10
|
-
-
|
-
-
|
172 | 48.3% | 43.0% | |
| 1895 of Wisconsin(BCOW) | 11.10 | 2025-09-30 | 2019-01-09 |
Daily K
Minute K
|
16.65
2021-03-08
|
6.00
2023-11-02
|
0.5M
2021-07-15
|
0.0M
2019-11-13
|
+36.76%
2021-02-23
|
-29.10%
2021-06-18
|
+39.93%
2021-03
|
-29.17%
2020-03
|
1581 | 43.4% | 44.1% | |
| Hong Kong Exchange & Clearing(HKXCY) | 56.76 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
74.21
2021-02-22
|
20.31
2016-02-11
|
3.9M
2025-03-20
|
0.0M
2017-04-03
|
+17.81%
2015-04-09
|
-13.55%
2024-10-07
|
+50.16%
2015-04
|
-23.23%
2015-07
|
2689 | 49.1% | 49.9% | |
| Edwards Lifesciences(EW) | 77.77 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
247.64
2019-11-19
|
38.55
2005-01-28
|
46.4M
2011-03-31
|
0.1M
2025-07-15
|
+17.59%
2020-03-24
|
-66.95%
2020-06-01
|
+25.99%
2020-04
|
-52.25%
2010-05
|
5206 | 52.0% | 47.3% | |
| Aura Biosciences(AURA) | 6.18 | 2025-09-30 | 2021-10-29 |
Daily K
Minute K
|
26.16
2021-11-16
|
4.35
2025-05-15
|
3.9M
2023-11-07
|
0.0M
2022-02-04
|
+20.24%
2021-11-15
|
-32.55%
2023-10-30
|
+38.53%
2024-07
|
-22.42%
2022-04
|
970 | 48.5% | 49.4% | |
| Rectitude Holdings(RECT) | 3.71 | 2025-09-30 | 2024-06-21 |
Daily K
Minute K
|
7.68
2024-12-26
|
2.70
2024-08-12
|
1.0M
2024-06-21
|
0.0M
2024-11-13
|
+15.56%
2024-11-19
|
-22.87%
2025-02-18
|
+46.25%
2024-11
|
-16.67%
2024-06
|
307 | 44.0% | 47.9% | |
| Citizens&Northern(CZNC) | 19.81 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
37.51
2005-07-20
|
8.15
2009-11-27
|
0.9M
2008-06-27
|
0.0M
2005-03-08
|
+27.87%
2020-03-17
|
-19.01%
2009-01-20
|
+37.72%
2008-07
|
-28.86%
2009-11
|
5205 | 48.3% | 49.0% | |
| Prysmian ADR(PRYMY) | 49.59 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
46.92
2025-09-11
|
7.09
2020-03-16
|
0.8M
2018-08-08
|
0.0M
2015-02-10
|
+16.94%
2018-07-13
|
-12.98%
2020-03-20
|
+20.00%
2020-05
|
-29.91%
2020-03
|
2082 | 52.8% | 45.8% | |
| Hamilton Insurance(HG) | 24.80 | 2025-09-30 | 2023-11-10 |
Daily K
Minute K
|
24.67
2025-09-04
|
12.44
2024-04-10
|
4.3M
2023-11-10
|
0.0M
2023-11-30
|
+9.52%
2024-09-20
|
-8.69%
2025-04-04
|
+26.10%
2024-05
|
-9.51%
2024-02
|
460 | 48.7% | 48.7% | |
| Orchestra Biomed Holdings(OBIO) | 2.48 | 2025-09-30 | 2023-01-27 |
Daily K
Minute K
|
23.39
2023-04-03
|
2.37
2025-05-07
|
14.2M
2025-04-22
|
0.0M
2023-02-27
|
+58.09%
2023-03-03
|
-24.30%
2025-04-01
|
+95.31%
2023-03
|
-57.16%
2023-06
|
658 | 46.5% | 51.1% | |
| Assa Abloy AB(ASAZY) | 17.37 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
18.33
2025-09-08
|
7.62
2020-03-23
|
4.2M
2020-03-24
|
0.0M
2016-07-29
|
+9.92%
2025-04-09
|
-9.63%
2020-03-12
|
+18.57%
2023-11
|
-18.90%
2020-03
|
2689 | 51.4% | 45.9% | |
| Nuveen NJ Qlty Muni(NXJ) | 12.41 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
16.74
2012-11-09
|
6.90
2008-10-10
|
0.5M
2025-07-18
|
0.0M
2009-04-06
|
+9.14%
2008-10-03
|
-14.93%
2020-03-11
|
+11.21%
2023-11
|
-17.18%
2008-09
|
5205 | 48.7% | 44.5% | |
| Community Trust(CTBI) | 55.95 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
61.67
2024-11-25
|
22.15
2010-01-06
|
0.6M
2021-09-17
|
0.0M
2025-07-15
|
+15.36%
2024-11-04
|
-18.84%
2008-12-01
|
+38.68%
2008-12
|
-22.02%
2009-01
|
5205 | 48.7% | 49.8% | |
| Akanda(AKAN) | 4.36 | 2025-09-30 | 2022-03-15 |
Daily K
Minute K
|
31.00
2022-03-15
|
0.09
2024-05-14
|
566.7M
2024-05-17
|
0.0M
2025-08-20
|
+2,509.17%
2024-05-22
|
-74.56%
2022-05-05
|
+2,129.85%
2024-05
|
-88.64%
2022-05
|
877 | 42.1% | 54.4% | |
| Artivion(AORT) | 42.34 | 2025-09-30 | 2022-01-24 |
Daily K
Minute K
|
45.07
2025-08-22
|
9.64
2022-10-12
|
2.7M
2025-05-06
|
0.0M
2025-07-15
|
+25.23%
2025-08-08
|
-28.05%
2022-09-22
|
+37.73%
2023-11
|
-34.93%
2022-09
|
912 | 49.7% | 48.9% | |
| Centuri Holdings(CTRI) | 21.17 | 2025-09-30 | 2024-04-18 |
Daily K
Minute K
|
28.65
2024-06-12
|
14.46
2025-04-04
|
13.8M
2025-09-04
|
0.1M
2024-12-24
|
+16.86%
2025-04-09
|
-22.37%
2024-07-26
|
+19.86%
2024-10
|
-29.06%
2024-06
|
351 | 50.7% | 47.6% | |
| BASF ADR(BASFY) | 12.46 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
30.22
2018-01-24
|
9.01
2022-09-27
|
3.7M
2020-03-11
|
0.0M
2021-06-08
|
+10.94%
2025-03-05
|
-14.73%
2020-03-13
|
+30.62%
2020-11
|
-22.00%
2020-03
|
2689 | 49.6% | 48.6% | |
| Agree Realty(ADC) | 71.04 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
80.51
2020-02-21
|
8.35
2008-11-21
|
18.3M
2023-02-03
|
0.0M
2006-11-24
|
+29.00%
2008-12-02
|
-29.11%
2008-12-01
|
+87.10%
2008-12
|
-32.39%
2008-11
|
5205 | 51.5% | 47.7% | |