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 | ||||||
| FS Credit Opportunities(FSCO) | 6.91 | 2025-09-30 | 2022-11-14 |
Daily K
Minute K
|
7.65
2025-08-04
|
3.80
2022-11-14
|
6.0M
2025-04-04
|
0.1M
2022-11-25
|
+20.62%
2022-11-16
|
-10.98%
2025-04-04
|
+14.29%
2022-11
|
-8.76%
2023-02
|
708 | 48.3% | 43.2% | |
| Deluxe(DLX) | 19.36 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
78.87
2018-01-16
|
6.20
2009-03-09
|
9.3M
2020-07-31
|
0.0M
2016-02-17
|
+20.71%
2008-12-15
|
-26.10%
2008-07-30
|
+70.97%
2008-12
|
-33.51%
2009-02
|
5206 | 49.9% | 48.9% | |
| Barings Corporate Investors(MCI) | 20.76 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
39.84
2007-02-08
|
7.58
2020-03-19
|
0.3M
2023-09-29
|
0.0M
2006-10-23
|
+33.54%
2008-10-08
|
-49.25%
2011-02-18
|
+18.93%
2009-04
|
-45.12%
2011-02
|
5202 | 49.2% | 47.9% | |
| Bank Of Princeton(BPRN) | 31.84 | 2025-09-30 | 2017-08-01 |
Daily K
Minute K
|
39.35
2024-11-06
|
17.40
2020-09-23
|
0.8M
2021-06-25
|
-
2025-07-25
|
+25.99%
2020-03-16
|
-17.92%
2020-03-13
|
+20.74%
2024-07
|
-17.26%
2020-03
|
2040 | 47.5% | 49.8% | |
| Galapagos ADR(GLPG) | 34.64 | 2025-09-30 | 2015-01-05 |
Daily K
Minute K
|
274.03
2020-02-21
|
17.60
2015-01-08
|
2.8M
2022-01-27
|
0.0M
2015-01-28
|
+22.52%
2019-03-29
|
-27.46%
2015-09-18
|
+77.99%
2015-04
|
-31.30%
2020-08
|
2675 | 49.1% | 49.8% | |
| Mediwound(MDWD) | 18.02 | 2025-09-30 | 2014-03-20 |
Daily K
Minute K
|
24.00
2024-07-05
|
1.15
2022-12-06
|
12.6M
2019-01-22
|
0.0M
2016-02-12
|
+723.88%
2022-12-01
|
-27.84%
2021-06-25
|
+775.97%
2022-12
|
-42.70%
2020-03
|
2887 | 44.2% | 50.4% | |
| TotalEnergies SE ADR(TTE) | 59.69 | 2025-09-30 | 2021-06-11 |
Daily K
Minute K
|
74.97
2024-04-26
|
40.33
2021-07-20
|
8.9M
2022-03-08
|
0.2M
2025-07-15
|
+8.09%
2022-03-02
|
-7.62%
2022-02-28
|
+17.48%
2022-05
|
-12.73%
2022-02
|
1067 | 53.8% | 45.5% | |
| Intercont(NCT) | 1.39 | 2025-09-30 | 2014-02-27 |
Daily K
Minute K
|
24.26
2014-10-27
|
1.05
2025-09-04
|
45.4M
2014-08-13
|
0.0M
2025-07-30
|
+209.95%
2014-08-05
|
-81.90%
2014-10-23
|
+201.78%
2014-08
|
-79.42%
2014-11
|
827 | 44.1% | 49.3% | |
| Adtalem Education(ATGE) | 154.45 | 2025-09-30 | 2017-05-24 |
Daily K
Minute K
|
140.12
2025-05-12
|
19.14
2022-02-24
|
10.9M
2021-07-06
|
0.0M
2025-07-15
|
+17.58%
2025-05-09
|
-18.72%
2019-10-28
|
+32.46%
2022-03
|
-29.25%
2022-02
|
2087 | 52.9% | 45.5% | |
| Triple Flag Precious Metals(TFPM) | 29.26 | 2025-09-30 | 2022-08-30 |
Daily K
Minute K
|
29.25
2025-09-10
|
10.70
2022-11-10
|
2.9M
2025-05-16
|
0.0M
2022-10-27
|
+8.28%
2025-04-09
|
-8.97%
2025-05-12
|
+12.61%
2022-11
|
-12.45%
2023-05
|
761 | 51.1% | 46.9% | |
| Vornado Realty Trust(VNO_pm) | 18.14 | 2025-09-30 | 2018-05-11 |
Daily K
Minute K
|
27.00
2020-02-13
|
10.76
2023-05-17
|
0.8M
2020-03-13
|
0.0M
2025-05-23
|
+16.04%
2020-03-16
|
-20.87%
2020-03-13
|
+24.12%
2023-06
|
-24.13%
2020-03
|
1844 | 50.1% | 46.8% | |
| Antero Resources Corp(AR) | 33.56 | 2025-09-30 | 2013-10-10 |
Daily K
Minute K
|
68.43
2014-03-26
|
0.64
2020-03-30
|
59.9M
2020-08-18
|
0.0M
2013-11-25
|
+33.59%
2020-04-07
|
-20.29%
2020-03-06
|
+345.37%
2020-04
|
-51.50%
2020-03
|
2999 | 49.6% | 49.2% | |
| Allianz ADR(ALIZY) | 41.97 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
44.25
2025-08-15
|
12.48
2020-03-18
|
5.8M
2016-09-07
|
0.0M
2020-01-13
|
+15.68%
2020-03-23
|
-16.38%
2020-03-13
|
+30.53%
2020-11
|
-23.20%
2020-03
|
2684 | 53.2% | 44.8% | |
| 3i ADR(TGOPY) | 13.99 | 2025-09-30 | 2016-07-26 |
Daily K
Minute K
|
30.16
2025-07-23
|
3.01
2016-09-20
|
4.9M
2024-07-17
|
0.0M
2020-10-08
|
+41.18%
2016-11-02
|
-29.21%
2020-03-12
|
+21.99%
2020-04
|
-31.59%
2016-09
|
2150 | 49.9% | 45.3% | |
| Tav Havalimanlari Holding AS(TAVHY) | 23.10 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
36.60
2015-05-20
|
7.03
2020-10-27
|
0.3M
2017-02-02
|
0.0M
2016-07-08
|
+37.19%
2021-06-09
|
-19.63%
2021-11-19
|
+31.27%
2019-01
|
-26.96%
2021-11
|
1537 | 48.0% | 49.6% | |
| Energy Recovery(ERII) | 15.42 | 2025-09-30 | 2008-07-02 |
Daily K
Minute K
|
30.76
2023-07-19
|
1.95
2012-04-12
|
22.1M
2015-10-20
|
0.0M
2025-07-15
|
+197.56%
2015-09-30
|
-27.48%
2022-10-31
|
+235.05%
2015-10
|
-42.72%
2010-05
|
4325 | 48.6% | 48.2% | |
| Smiths Group Plc(SMGZY) | 32.27 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
33.31
2025-09-11
|
9.13
2020-03-18
|
0.9M
2024-10-30
|
0.0M
2024-09-17
|
+16.93%
2020-03-20
|
-18.10%
2020-03-12
|
+15.29%
2024-11
|
-23.57%
2020-03
|
2689 | 50.9% | 47.3% | |
| BlueLinx(BXC) | 73.08 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
134.79
2024-11-25
|
0.30
2016-01-13
|
5.0M
2018-03-12
|
0.0M
2015-05-15
|
+906.85%
2016-05-24
|
-42.35%
2019-11-05
|
+907.14%
2016-06
|
-67.69%
2019-11
|
5201 | 47.3% | 48.1% | |
| AMTD IDEA(AMTD) | 1.13 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
63.01
2018-03-13
|
0.59
2023-11-10
|
230.4M
2022-08-02
|
0.0M
2025-05-15
|
+236.54%
2022-07-19
|
-90.09%
2022-01-31
|
+136.56%
2023-11
|
-37.18%
2023-10
|
4871 | 48.0% | 49.1% | |
| Mexico Closed Fund(MXF) | 19.70 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
45.95
2007-10-29
|
6.88
2020-03-23
|
1.2M
2008-03-31
|
0.0M
2022-04-20
|
+20.26%
2008-10-08
|
-14.37%
2007-12-21
|
+21.36%
2009-03
|
-35.10%
2020-03
|
5206 | 51.8% | 46.1% | |
| Natwest Group(NWG) | 14.15 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
15.52
2025-08-25
|
2.36
2020-09-21
|
57.1M
2025-02-28
|
0.0M
2022-08-30
|
+15.23%
2020-03-23
|
-27.50%
2016-06-24
|
+32.92%
2020-11
|
-39.96%
2020-03
|
2689 | 51.3% | 45.1% | |
| Telefonica Brasil ADR(VIV) | 12.75 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
20.54
2015-01-22
|
6.37
2023-01-03
|
19.1M
2015-04-28
|
0.1M
2020-11-24
|
+12.21%
2018-10-24
|
-10.99%
2017-05-15
|
+25.91%
2016-03
|
-22.58%
2020-03
|
2688 | 49.3% | 48.4% | |
| Par Pacific Holdings(PARR) | 35.42 | 2025-09-30 | 2012-09-05 |
Daily K
Minute K
|
40.70
2024-02-27
|
0.06
2012-09-05
|
8.8M
2023-12-15
|
0.0M
2012-09-07
|
+900.00%
2014-01-24
|
-34.48%
2020-03-13
|
+1,650.00%
2012-09
|
-58.14%
2020-03
|
3270 | 47.1% | 46.6% | |
| Muenchener Rueckver Ges(MURGY) | 12.79 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
14.41
2025-08-07
|
3.08
2020-03-18
|
12.9M
2018-04-17
|
0.1M
2020-11-27
|
+20.24%
2020-03-10
|
-17.24%
2020-02-28
|
+19.58%
2020-04
|
-24.67%
2020-03
|
2689 | 50.1% | 42.5% | |
| Venu Holding(VENU) | 12.81 | 2025-09-30 | 2024-11-27 |
Daily K
Minute K
|
18.17
2025-08-22
|
7.05
2025-04-28
|
1.1M
2025-08-27
|
0.0M
2024-12-26
|
+22.24%
2025-05-27
|
-27.31%
2025-05-30
|
+6.72%
2024-11
|
-12.69%
2024-12
|
196 | 49.5% | 47.4% | |
| UBS AG London Branch ELKS 5(AMUB) | 18.52 | 2025-09-30 | 2015-10-16 |
Daily K
Minute K
|
21.61
2015-10-16
|
3.68
2020-03-18
|
0.8M
2015-12-23
|
-
2025-06-11
|
+18.71%
2016-04-06
|
-22.84%
2020-03-09
|
+53.65%
2020-04
|
-48.74%
2020-03
|
1517 | 52.4% | 46.2% | |
| Nuveen NY Qlty Muni(NAN) | 11.43 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
16.99
2006-01-12
|
7.50
2008-10-10
|
0.5M
2022-12-21
|
0.0M
2006-05-15
|
+10.83%
2008-09-25
|
-11.78%
2020-03-11
|
+14.87%
2009-01
|
-11.73%
2008-09
|
5205 | 48.2% | 44.9% | |
| Air Liquide ADR(AIQUY) | 41.44 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
43.12
2025-08-20
|
12.83
2016-06-27
|
3.3M
2018-11-29
|
0.0M
2019-09-16
|
+9.80%
2024-02-20
|
-11.78%
2020-03-16
|
+13.30%
2020-07
|
-13.56%
2022-06
|
2689 | 52.4% | 46.2% | |
| NorthWestern(NWE) | 58.61 | 2025-09-30 | 2007-12-28 |
Daily K
Minute K
|
80.52
2020-02-19
|
16.47
2008-10-10
|
7.3M
2016-09-22
|
0.0M
2016-02-17
|
+13.22%
2020-03-13
|
-17.02%
2020-03-16
|
+18.24%
2008-12
|
-23.34%
2008-10
|
4451 | 52.2% | 47.0% | |
| Parsons(PSN) | 82.92 | 2025-09-30 | 2019-05-08 |
Daily K
Minute K
|
114.68
2024-11-06
|
24.70
2020-03-18
|
14.8M
2019-05-08
|
0.1M
2020-02-19
|
+18.39%
2024-07-31
|
-14.78%
2021-08-02
|
+23.72%
2020-04
|
-18.59%
2020-03
|
1569 | 52.0% | 47.4% | |
| Equillium(EQ) | 1.43 | 2025-09-30 | 2018-10-12 |
Daily K
Minute K
|
27.05
2020-07-13
|
0.27
2025-06-24
|
245.7M
2025-08-11
|
0.0M
2019-11-29
|
+730.72%
2020-07-10
|
-47.25%
2020-07-13
|
+244.64%
2020-07
|
-52.84%
2024-06
|
1737 | 45.7% | 51.2% | |
| Sonova Holding AG(SONVY) | 54.44 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
87.61
2021-11-04
|
22.55
2016-12-08
|
1.0M
2019-07-02
|
0.0M
2023-07-20
|
+13.99%
2020-09-28
|
-16.44%
2022-08-15
|
+23.80%
2020-05
|
-26.75%
2022-08
|
2689 | 52.1% | 47.1% | |
| Movano(MOVE) | 0.57 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
21.13
2014-09-30
|
0.24
2024-06-25
|
105.3M
2025-08-29
|
0.0M
2022-07-14
|
+1,564.16%
2024-10-22
|
-68.50%
2021-03-23
|
+825.26%
2024-10
|
-40.20%
2022-01
|
3640 | 46.3% | 48.5% | |
| Ngl Energy(NGL_pc) | 24.41 | 2025-09-30 | 2019-03-27 |
Daily K
Minute K
|
32.09
2024-02-12
|
3.50
2020-03-18
|
0.2M
2019-03-28
|
0.0M
2022-08-04
|
+63.41%
2020-03-19
|
-47.07%
2020-03-09
|
+178.15%
2020-04
|
-71.78%
2020-03
|
1534 | 49.3% | 47.0% | |
| Seadrill(SDRL) | 30.21 | 2025-09-30 | 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% | |
| Royce Global Value Trust Inc(RGT) | 12.95 | 2025-09-30 | 2013-10-09 |
Daily K
Minute K
|
17.63
2021-12-09
|
6.08
2016-01-20
|
0.5M
2020-12-07
|
0.0M
2013-10-16
|
+9.70%
2020-03-23
|
-18.63%
2020-03-16
|
+29.32%
2020-04
|
-27.17%
2020-03
|
2997 | 51.6% | 43.7% | |
| NN ADR(NNGRY) | 35.20 | 2025-09-30 | 2017-06-02 |
Daily K
Minute K
|
36.68
2025-08-08
|
10.55
2020-03-17
|
1.1M
2017-06-27
|
0.0M
2017-06-23
|
+10.69%
2023-08-28
|
-19.08%
2023-09-25
|
+19.10%
2023-11
|
-20.89%
2020-03
|
2067 | 52.0% | 46.8% | |
| Erste Group Bank AG PK(EBKDY) | 49.08 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
57.90
2020-03-23
|
8.43
2020-03-18
|
0.9M
2024-03-13
|
0.0M
2015-07-27
|
+16.67%
2020-03-20
|
-18.95%
2020-03-13
|
+35.39%
2020-11
|
-40.25%
2020-03
|
2689 | 51.5% | 46.6% | |
| Tivic Health Systems(TIVC) | 2.89 | 2025-09-30 | 2021-11-11 |
Daily K
Minute K
|
13.23
2025-04-22
|
0.04
2023-08-15
|
593.7M
2023-08-17
|
0.0M
2022-10-14
|
+7,209.64%
2023-08-21
|
-55.97%
2024-05-03
|
+5,182.61%
2023-08
|
-75.46%
2023-02
|
961 | 40.5% | 56.4% | |
| Triumph(TGI) | 26.01 | 2025-07-24 | 2005-01-03 |
Daily K
Minute K
|
103.80
2011-07-07
|
3.02
2020-03-19
|
20.9M
2025-02-03
|
0.0M
2005-11-25
|
+33.94%
2025-02-03
|
-50.05%
2011-07-15
|
+85.23%
2020-11
|
-63.56%
2020-03
|
5171 | 49.5% | 49.3% | |
| Diageo ADR(DEO) | 95.43 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
223.14
2022-01-04
|
40.93
2009-03-09
|
4.0M
2015-06-05
|
0.0M
2016-02-10
|
+11.50%
2020-03-24
|
-11.72%
2023-11-09
|
+18.48%
2020-11
|
-12.72%
2020-03
|
5205 | 51.5% | 48.1% | |
| Bright Horizons(BFAM) | 108.57 | 2025-09-30 | 2013-01-25 |
Daily K
Minute K
|
182.50
2021-04-05
|
27.50
2013-01-25
|
9.2M
2013-01-25
|
0.0M
2016-02-12
|
+20.03%
2020-03-20
|
-24.46%
2020-03-16
|
+25.22%
2020-04
|
-36.00%
2020-03
|
3177 | 51.7% | 47.7% | |
| Western Asset High Income II Closed(HIX) | 4.35 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
12.53
2007-04-30
|
3.08
2008-10-10
|
3.7M
2024-07-19
|
0.0M
2016-02-05
|
+13.67%
2008-11-04
|
-21.84%
2020-03-13
|
+16.91%
2009-01
|
-23.98%
2020-03
|
5207 | 47.7% | 43.1% | |
| Liberty Media Formula C(FWONK) | 104.45 | 2025-09-30 | 2017-01-25 |
Daily K
Minute K
|
106.26
2025-06-30
|
18.31
2020-03-17
|
14.1M
2018-05-03
|
0.1M
2017-05-04
|
+15.99%
2020-03-19
|
-25.39%
2020-03-16
|
+32.14%
2020-04
|
-27.96%
2020-03
|
2168 | 51.2% | 48.1% | |
| Mercantile(MBWM) | 45.00 | 2025-09-30 | 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% | |
| Principal Financial(PFG) | 82.87 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
96.17
2022-11-11
|
5.41
2009-03-09
|
38.8M
2009-05-12
|
0.1M
2016-07-01
|
+40.76%
2008-12-05
|
-29.59%
2009-02-10
|
+100.25%
2009-04
|
-53.08%
2009-02
|
5206 | 51.9% | 47.4% | |
| Avista(AVA) | 37.81 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
53.00
2020-03-18
|
12.67
2009-03-05
|
12.2M
2023-01-31
|
0.0M
2016-07-01
|
+20.66%
2017-07-18
|
-22.25%
2020-03-20
|
+24.70%
2017-07
|
-25.08%
2009-02
|
5206 | 50.5% | 47.9% | |
| Crown Crafts(CRWS) | 2.91 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
10.24
2016-10-21
|
0.43
2005-06-01
|
1.1M
2006-07-12
|
0.0M
2018-04-20
|
+149.23%
2006-03-23
|
-24.78%
2007-02-08
|
+255.38%
2006-07
|
-28.57%
2007-02
|
5202 | 41.6% | 42.4% | |
| Coca-Cola European(CCEP) | 90.41 | 2025-09-30 | 2018-11-07 |
Daily K
Minute K
|
100.67
2025-07-24
|
28.35
2020-03-23
|
30.1M
2023-12-15
|
0.2M
2019-12-24
|
+15.49%
2020-11-06
|
-18.51%
2020-03-16
|
+23.53%
2020-11
|
-29.76%
2020-03
|
1719 | 52.3% | 46.9% | |
| Albertsons(ACI) | 17.51 | 2025-09-30 | 2020-06-26 |
Daily K
Minute K
|
37.99
2022-03-07
|
12.91
2020-09-18
|
58.8M
2025-03-10
|
0.4M
2021-07-02
|
+17.18%
2021-08-04
|
-23.35%
2022-10-14
|
+37.56%
2021-08
|
-20.07%
2022-10
|
1309 | 51.2% | 46.6% | |