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 | ||||||
| Gfl Environmental(GFL) | 47.38 | 2025-09-30 | 2020-03-03 |
Daily K
Minute K
|
52.00
2025-05-05
|
11.92
2020-04-03
|
14.4M
2020-03-03
|
0.1M
2020-05-15
|
+12.03%
2020-04-08
|
-12.28%
2020-03-13
|
+37.37%
2020-11
|
-16.32%
2022-06
|
1390 | 50.6% | 48.2% | |
| Bank7(BSVN) | 46.27 | 2025-09-30 | 2018-09-20 |
Daily K
Minute K
|
50.26
2025-01-16
|
5.58
2020-03-18
|
1.4M
2018-09-20
|
0.0M
2022-10-24
|
+24.71%
2020-10-27
|
-25.70%
2020-03-02
|
+43.88%
2020-04
|
-53.89%
2020-03
|
1751 | 47.5% | 49.6% | |
| Danone PK(DANOY) | 17.51 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
18.20
2019-09-05
|
7.08
2025-01-10
|
16.1M
2016-07-14
|
0.1M
2017-12-28
|
+9.00%
2022-03-09
|
-9.86%
2020-03-10
|
+14.78%
2020-11
|
-14.29%
2020-10
|
2689 | 49.9% | 47.8% | |
| Enterprise Products Partners LP(EPD) | 31.27 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
79.70
2014-07-24
|
10.27
2020-03-18
|
45.6M
2012-09-25
|
0.2M
2016-07-01
|
+24.47%
2008-10-06
|
-49.93%
2014-08-20
|
+27.34%
2020-04
|
-44.57%
2014-08
|
5206 | 52.2% | 46.2% | |
| Simon Property(SPG) | 187.67 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
229.10
2016-07-29
|
24.27
2009-03-06
|
29.0M
2009-05-07
|
0.0M
2016-07-01
|
+27.87%
2020-11-06
|
-26.71%
2020-03-16
|
+55.19%
2009-04
|
-56.88%
2020-03
|
5206 | 52.3% | 47.3% | |
| Ryan Specialty Group Holdings(RYAN) | 56.36 | 2025-09-30 | 2021-07-22 |
Daily K
Minute K
|
77.16
2025-04-03
|
25.57
2021-07-22
|
15.9M
2021-07-22
|
0.1M
2023-11-24
|
+12.91%
2022-05-11
|
-23.24%
2022-11-09
|
+22.33%
2024-02
|
-13.34%
2024-12
|
1039 | 52.0% | 47.2% | |
| Dana(DAN) | 20.04 | 2025-09-30 | 2008-01-02 |
Daily K
Minute K
|
35.27
2018-01-16
|
0.19
2009-03-06
|
28.2M
2009-09-24
|
0.0M
2008-02-07
|
+100.00%
2009-03-06
|
-43.66%
2008-10-15
|
+156.20%
2009-07
|
-57.59%
2008-10
|
4452 | 50.2% | 48.1% | |
| Voya Emerging Markets High Div Eq(IHD) | 6.27 | 2025-09-30 | 2011-04-28 |
Daily K
Minute K
|
20.38
2011-05-10
|
4.49
2023-10-26
|
0.5M
2021-08-05
|
0.0M
2016-02-05
|
+8.25%
2020-03-24
|
-13.12%
2011-07-29
|
+15.76%
2011-10
|
-15.75%
2020-03
|
3616 | 48.1% | 46.4% | |
| TE Connectivity(TEL) | 219.53 | 2025-09-30 | 2007-06-14 |
Daily K
Minute K
|
215.22
2025-09-11
|
7.40
2009-03-09
|
147.4M
2009-06-25
|
0.1M
2016-07-01
|
+14.55%
2009-04-02
|
-15.83%
2020-03-18
|
+55.71%
2009-04
|
-30.95%
2009-02
|
4590 | 51.3% | 48.3% | |
| NPK International(NPKI) | 11.31 | 2025-09-30 | 2024-12-19 |
Daily K
Minute K
|
10.75
2025-09-11
|
4.76
2025-04-07
|
3.0M
2025-06-10
|
0.2M
2025-07-15
|
+25.66%
2025-05-02
|
-11.13%
2025-04-03
|
+5.94%
2024-12
|
5.94%
2024-12
|
181 | 50.8% | 44.2% | |
| Global Self Storage(SELF) | 5.03 | 2025-09-30 | 2016-01-19 |
Daily K
Minute K
|
7.36
2022-06-24
|
2.65
2020-03-23
|
2.1M
2024-05-07
|
0.0M
2016-02-05
|
+27.82%
2024-04-22
|
-12.40%
2021-05-27
|
+23.29%
2016-03
|
-16.03%
2020-03
|
2418 | 45.5% | 47.8% | |
| Donaldson(DCI) | 81.85 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
83.31
2025-08-27
|
21.82
2009-03-09
|
6.9M
2016-01-29
|
0.0M
2025-07-15
|
+15.97%
2006-08-31
|
-49.42%
2012-03-26
|
+22.35%
2011-10
|
-51.59%
2012-03
|
5206 | 51.9% | 47.2% | |
| Haymaker Acquisition 4(HYAC) | 11.34 | 2025-09-30 | 2017-11-17 |
Daily K
Minute K
|
12.08
2019-03-19
|
8.86
2020-12-15
|
13.0M
2020-12-21
|
-
2025-07-25
|
+12.75%
2023-09-15
|
-16.46%
2019-03-15
|
+16.29%
2019-03
|
-8.98%
2022-05
|
1257 | 40.7% | 32.1% | |
| Pennon ADR(PEGRY) | 12.60 | 2025-09-30 | 2015-02-04 |
Daily K
Minute K
|
40.50
2021-07-21
|
9.84
2025-03-06
|
1.4M
2023-08-11
|
0.0M
2015-02-24
|
+13.97%
2018-04-09
|
-24.15%
2025-02-18
|
+25.27%
2022-11
|
-22.47%
2022-09
|
1109 | 46.6% | 46.3% | |
| Option Care Health(OPCH) | 27.75 | 2025-09-30 | 2020-02-03 |
Daily K
Minute K
|
35.87
2022-10-26
|
5.74
2020-03-18
|
30.9M
2023-05-04
|
0.0M
2025-07-15
|
+15.55%
2025-01-13
|
-25.15%
2020-03-17
|
+59.78%
2020-04
|
-38.47%
2020-03
|
1410 | 51.4% | 47.7% | |
| BioCryst(BCRX) | 7.58 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
23.00
2006-01-17
|
0.85
2008-11-20
|
40.1M
2020-12-04
|
0.0M
2009-01-22
|
+75.57%
2009-04-21
|
-71.11%
2016-02-08
|
+173.29%
2013-07
|
-71.16%
2016-02
|
5204 | 47.2% | 50.1% | |
| Tennant(TNC) | 81.06 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
124.11
2024-04-04
|
7.61
2009-03-11
|
2.5M
2011-08-22
|
0.0M
2016-07-01
|
+20.51%
2009-03-20
|
-50.33%
2006-07-25
|
+50.35%
2009-04
|
-51.96%
2006-07
|
5205 | 51.0% | 48.1% | |
| Ciena Corp(CIEN) | 145.67 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
134.31
2025-09-11
|
1.64
2005-03-31
|
36.6M
2011-06-08
|
0.1M
2016-02-12
|
+591.83%
2006-09-20
|
-24.90%
2008-09-04
|
+577.84%
2006-09
|
-41.53%
2008-09
|
5205 | 50.3% | 48.4% | |
| Marine Products(MPX) | 8.87 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
32.10
2005-02-11
|
2.99
2009-03-06
|
1.0M
2007-12-11
|
0.0M
2016-02-11
|
+33.14%
2020-03-17
|
-32.15%
2005-03-10
|
+58.91%
2011-10
|
-40.47%
2005-03
|
5206 | 49.0% | 48.5% | |
| Dentsply(XRAY) | 12.68 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
69.54
2021-05-10
|
12.16
2025-04-11
|
47.7M
2024-04-02
|
0.1M
2016-07-01
|
+17.65%
2019-03-01
|
-49.45%
2006-07-18
|
+27.05%
2011-10
|
-48.44%
2006-07
|
5205 | 50.8% | 48.3% | |
| Terna Rete Elettrica Nazionale(TEZNY) | 30.48 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
31.18
2025-06-12
|
12.18
2016-11-18
|
0.6M
2017-03-15
|
0.0M
2024-09-17
|
+11.27%
2020-03-17
|
-14.25%
2020-03-12
|
+14.58%
2022-11
|
-13.80%
2022-09
|
2689 | 51.8% | 46.8% | |
| Envista Holdings(NVST) | 20.37 | 2025-09-30 | 2019-09-18 |
Daily K
Minute K
|
52.03
2022-03-29
|
10.08
2020-03-19
|
36.6M
2021-04-09
|
0.2M
2019-10-07
|
+13.69%
2020-03-23
|
-23.19%
2020-03-17
|
+35.87%
2020-04
|
-41.71%
2020-03
|
1504 | 48.4% | 50.7% | |
| Compagnie Saint-Gobain ADR(CODYY) | 21.66 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
24.52
2025-07-23
|
3.51
2020-03-19
|
4.1M
2019-12-10
|
0.0M
2015-01-02
|
+14.13%
2020-04-02
|
-24.77%
2020-03-12
|
+26.97%
2020-05
|
-33.19%
2020-03
|
2689 | 50.4% | 46.7% | |
| Coca Cola HBC ADR(CCHGY) | 47.15 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
55.60
2025-05-27
|
15.93
2015-01-20
|
0.8M
2022-10-19
|
-
2025-07-25
|
+14.08%
2020-03-24
|
-16.06%
2020-03-16
|
+26.79%
2020-11
|
-33.24%
2020-03
|
2378 | 52.4% | 46.5% | |
| Nuveen NY AMT Free Qlty Muni(NRK) | 10.20 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
51.38
2015-11-27
|
7.76
2008-10-10
|
2.4M
2015-12-22
|
0.0M
2005-03-23
|
+303.93%
2015-10-27
|
-43.27%
2015-10-28
|
+299.84%
2015-11
|
-55.16%
2015-12
|
5198 | 47.2% | 44.7% | |
| HF Sinclair(DINO) | 52.34 | 2025-09-30 | 2022-03-15 |
Daily K
Minute K
|
66.19
2022-11-25
|
24.66
2025-04-09
|
17.2M
2024-03-15
|
0.5M
2023-11-24
|
+10.42%
2025-04-09
|
-12.94%
2025-04-03
|
+25.93%
2022-05
|
-15.68%
2024-12
|
877 | 51.1% | 48.3% | |
| PTC Therapeutics(PTCT) | 61.37 | 2025-09-30 | 2013-06-20 |
Daily K
Minute K
|
78.72
2015-04-09
|
1.56
2013-06-20
|
28.7M
2016-04-15
|
0.0M
2013-08-21
|
+814.77%
2013-06-25
|
-61.64%
2016-02-23
|
+809.64%
2013-06
|
-67.74%
2016-02
|
3074 | 50.5% | 49.0% | |
| Dolphin Entertainment(DLPN) | 1.28 | 2025-09-30 | 2017-12-21 |
Daily K
Minute K
|
32.50
2021-03-24
|
0.33
2020-03-16
|
174.6M
2021-03-23
|
0.0M
2018-10-12
|
+392.37%
2020-11-23
|
-40.24%
2020-06-03
|
+421.27%
2020-11
|
-39.04%
2022-01
|
1933 | 43.3% | 51.3% | |
| Western Asset Highome Opport Closed(HIO) | 3.84 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
7.01
2007-05-15
|
2.57
2008-10-06
|
3.6M
2020-03-20
|
0.0M
2016-02-05
|
+19.14%
2008-09-22
|
-24.64%
2020-03-09
|
+13.71%
2008-12
|
-19.63%
2008-09
|
5207 | 44.1% | 42.6% | |
| Freight Tech(FRGT) | 1.28 | 2025-09-30 | 2022-05-27 |
Daily K
Minute K
|
3.49
2025-05-02
|
0.07
2024-09-24
|
221.8M
2024-06-06
|
0.0M
2022-06-16
|
+2,405.97%
2024-09-23
|
-30.29%
2025-05-05
|
+985.49%
2024-09
|
-67.09%
2022-09
|
825 | 37.5% | 60.0% | |
| Invesco Mortgage Pref(IVR_pc) | 24.36 | 2025-09-30 | 2017-08-10 |
Daily K
Minute K
|
27.72
2020-02-07
|
4.00
2020-03-24
|
1.3M
2017-10-20
|
0.0M
2024-06-14
|
+51.88%
2020-04-02
|
-41.38%
2020-03-13
|
+110.07%
2020-04
|
-66.29%
2020-03
|
2033 | 50.6% | 45.4% | |
| Gabelli Dividend &(GDV_ph) | 23.11 | 2025-09-30 | 2019-06-05 |
Daily K
Minute K
|
28.64
2021-05-07
|
21.08
2020-03-19
|
0.5M
2019-06-05
|
0.0M
2025-07-30
|
+7.92%
2020-03-20
|
-11.16%
2020-03-16
|
+6.39%
2022-11
|
-5.07%
2020-03
|
1523 | 49.3% | 46.4% | |
| PIMCO New York Municipal Income III(PYN) | 5.15 | 2025-08-01 | 2005-01-03 |
Daily K
Minute K
|
16.87
2007-05-02
|
4.84
2023-10-27
|
0.4M
2008-12-24
|
0.0M
2006-10-24
|
+18.08%
2008-09-26
|
-15.98%
2020-03-16
|
+16.96%
2009-01
|
-36.08%
2008-11
|
5171 | 47.6% | 46.6% | |
| COSCO SHIPPING ADR(CICOY) | 7.74 | 2025-09-30 | 2015-01-05 |
Daily K
Minute K
|
19.14
2021-07-08
|
1.21
2020-05-05
|
1.2M
2015-02-03
|
0.0M
2015-06-22
|
+34.02%
2015-08-03
|
-21.87%
2022-11-18
|
+62.12%
2015-04
|
-25.95%
2023-05
|
1550 | 49.0% | 47.4% | |
| Horace Mann Educators(HMN) | 45.17 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
48.15
2019-09-13
|
4.00
2008-10-09
|
4.8M
2010-06-01
|
0.0M
2016-02-16
|
+27.18%
2008-10-09
|
-40.23%
2008-10-07
|
+37.57%
2008-12
|
-39.28%
2008-10
|
5206 | 50.6% | 47.9% | |
| Adeia(ADEA) | 16.80 | 2025-09-30 | 2022-10-03 |
Daily K
Minute K
|
17.46
2025-02-20
|
6.52
2022-10-03
|
3.9M
2023-06-23
|
0.0M
2025-07-15
|
+21.68%
2025-02-19
|
-18.24%
2024-10-30
|
+55.49%
2022-10
|
-21.44%
2023-10
|
738 | 50.7% | 46.5% | |
| Marcus(MCS) | 15.51 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
45.82
2019-01-29
|
6.39
2009-03-06
|
9.9M
2024-06-21
|
0.0M
2016-02-11
|
+42.33%
2020-03-19
|
-33.99%
2020-09-17
|
+55.50%
2020-11
|
-52.52%
2020-03
|
5206 | 49.0% | 48.9% | |
| LATAM Airlines ADR(LTM) | 45.25 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
72.10
2015-06-05
|
1.00
2020-05-26
|
68.3M
2020-06-03
|
0.0M
2024-09-18
|
+669.47%
2024-07-25
|
-73.12%
2017-05-15
|
+167.50%
2020-06
|
-66.77%
2020-05
|
3721 | 49.5% | 48.4% | |
| Applovin(APP) | 718.54 | 2025-09-30 | 2021-04-15 |
Daily K
Minute K
|
587.88
2025-09-12
|
9.14
2022-12-28
|
31.8M
2025-02-26
|
0.3M
2021-04-30
|
+46.27%
2024-11-07
|
-20.12%
2025-03-27
|
+105.93%
2024-11
|
-31.74%
2022-01
|
1109 | 52.5% | 46.9% | |
| Hologic(HOLX) | 67.47 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
87.88
2023-05-01
|
9.31
2009-03-09
|
54.3M
2008-05-01
|
0.2M
2016-02-12
|
+18.09%
2006-06-22
|
-49.09%
2008-04-02
|
+53.21%
2020-04
|
-50.83%
2008-04
|
5206 | 51.4% | 47.6% | |
| Alexander&Baldwin(ALEX) | 18.19 | 2025-09-30 | 2012-06-14 |
Daily K
Minute K
|
46.96
2017-10-03
|
8.32
2020-03-23
|
14.5M
2020-02-12
|
0.0M
2012-06-27
|
+37.63%
2012-07-06
|
-36.16%
2017-11-22
|
+32.33%
2020-04
|
-40.98%
2020-03
|
3330 | 48.5% | 49.5% | |
| Albany(AIN) | 53.30 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
115.39
2023-02-02
|
4.86
2009-03-10
|
3.4M
2006-03-08
|
0.0M
2016-02-08
|
+27.88%
2009-10-29
|
-23.63%
2025-07-31
|
+38.63%
2009-05
|
-45.81%
2008-10
|
5206 | 50.5% | 48.2% | |
| Retrieve Medical Holdings(RMHI) | 1.30 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
149.00
2015-02-27
|
0.25
2024-12-17
|
0.0M
2023-02-14
|
-
2025-09-08
|
+240.00%
2024-11-06
|
-81.95%
2023-02-14
|
+514.81%
2020-12
|
-90.33%
2023-02
|
2133 | 41.4% | 47.4% | |
| Stemtech(STEK) | 0.01 | 2025-09-30 | 2015-02-04 |
Daily K
Minute K
|
33.40
2016-10-25
|
0.01
2024-07-24
|
7.9M
2024-11-20
|
0.0M
2015-10-14
|
+250.28%
2021-03-31
|
-60.01%
2016-10-25
|
+292.79%
2019-03
|
-76.04%
2022-09
|
1664 | 36.5% | 41.1% | |
| FormFactor(FORM) | 36.42 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
63.63
2024-07-08
|
3.70
2012-11-16
|
14.3M
2018-03-09
|
0.0M
2025-07-15
|
+31.05%
2018-10-16
|
-24.13%
2022-10-27
|
+40.22%
2020-11
|
-30.91%
2008-02
|
5205 | 48.2% | 49.6% | |
| Coca-Cola Bottling(COKE) | 117.16 | 2025-09-30 | 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% | |
| AutoNation(AN) | 218.77 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
228.92
2025-09-05
|
3.97
2008-10-24
|
16.5M
2017-08-07
|
0.1M
2008-09-19
|
+22.15%
2008-11-12
|
-19.11%
2020-03-16
|
+40.42%
2020-04
|
-40.21%
2008-10
|
5207 | 50.5% | 48.6% | |
| Duluth Holdings Inc(DLTH) | 3.91 | 2025-09-30 | 2015-11-20 |
Daily K
Minute K
|
38.19
2016-11-29
|
1.58
2025-03-31
|
69.1M
2025-09-04
|
0.0M
2016-02-10
|
+52.12%
2025-09-04
|
-25.23%
2019-04-05
|
+45.08%
2020-06
|
-40.68%
2020-03
|
2462 | 48.6% | 49.4% | |
| BlackRock II(BLE) | 10.45 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
17.95
2006-11-29
|
6.84
2008-10-10
|
0.7M
2014-10-06
|
0.0M
2016-02-11
|
+26.76%
2008-10-03
|
-17.00%
2020-03-17
|
+13.12%
2022-11
|
-21.41%
2008-09
|
5205 | 49.8% | 45.2% | |
| Trican Well Service(TCW) | 4.44 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
4.90
2015-01-02
|
0.24
2016-01-11
|
11.2M
2015-12-17
|
0.0M
2016-07-15
|
+68.85%
2016-01-26
|
-28.13%
2015-09-18
|
+161.54%
2016-01
|
-60.00%
2015-09
|
2476 | 48.3% | 48.7% | |