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 | ||||||
| Allison Transmission(ALSN) | 84.88 | 2025-09-30 | 2012-03-15 |
Daily K
Minute K
|
122.53
2024-11-25
|
15.82
2012-07-16
|
13.9M
2012-03-15
|
0.0M
2013-05-15
|
+13.91%
2024-02-14
|
-12.46%
2025-02-12
|
+22.59%
2024-02
|
-21.42%
2020-03
|
3393 | 52.4% | 46.6% | |
| Gabelli Utility Closed Fund(GUT) | 6.07 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
10.50
2005-08-05
|
3.95
2008-10-10
|
1.7M
2024-09-06
|
0.0M
2016-02-05
|
+39.33%
2008-09-30
|
-22.69%
2008-09-24
|
+24.20%
2020-04
|
-30.25%
2010-08
|
5207 | 48.8% | 44.6% | |
| GCT Semiconductor Holding(GCTS) | 1.52 | 2025-09-30 | 2024-03-27 |
Daily K
Minute K
|
56.00
2024-03-27
|
0.90
2025-06-03
|
28.6M
2024-04-05
|
0.0M
2025-01-15
|
+42.41%
2024-04-04
|
-55.74%
2024-04-02
|
+26.89%
2024-09
|
-73.91%
2024-04
|
366 | 44.0% | 49.7% | |
| Virtus Convertible Fund II(NCZ) | 13.68 | 2025-09-30 | 2014-02-27 |
Daily K
Minute K
|
13.94
2025-09-11
|
1.98
2020-03-19
|
22.4M
2015-12-31
|
0.0M
2014-09-08
|
+298.78%
2025-02-10
|
-27.86%
2020-03-11
|
+18.18%
2020-11
|
-29.75%
2020-03
|
2898 | 48.5% | 43.1% | |
| Stoneridge(SRI) | 7.62 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
38.20
2021-03-11
|
1.41
2009-02-02
|
4.2M
2025-06-27
|
0.0M
2006-12-19
|
+64.38%
2008-11-21
|
-27.20%
2008-07-31
|
+66.38%
2011-10
|
-56.35%
2009-01
|
5205 | 49.8% | 48.3% | |
| Wolverine(WWW) | 27.45 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
60.95
2013-10-15
|
7.21
2023-10-13
|
11.4M
2024-06-21
|
0.0M
2016-02-10
|
+35.83%
2024-11-07
|
-49.42%
2013-10-29
|
+59.46%
2020-04
|
-43.84%
2013-11
|
5205 | 50.0% | 48.9% | |
| London Stock Exchange ADR(LNSTY) | 29.00 | 2025-09-30 | 2015-11-05 |
Daily K
Minute K
|
39.98
2025-05-27
|
7.52
2016-06-27
|
5.4M
2025-09-10
|
0.0M
2016-04-26
|
+13.29%
2016-02-23
|
-15.24%
2016-06-22
|
+24.98%
2022-03
|
-30.39%
2021-03
|
2476 | 51.0% | 46.8% | |
| The Wendy’s Co(WEN) | 9.16 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
29.46
2021-06-08
|
2.63
2008-10-28
|
87.8M
2021-06-08
|
0.0M
2005-10-10
|
+42.70%
2020-03-18
|
-28.86%
2020-03-17
|
+42.16%
2020-04
|
-27.16%
2008-10
|
5204 | 48.4% | 48.7% | |
| Gladstone Land(LAND) | 9.16 | 2025-09-30 | 2013-01-29 |
Daily K
Minute K
|
42.10
2022-04-20
|
6.72
2016-01-20
|
2.2M
2021-05-27
|
0.0M
2016-02-11
|
+12.94%
2020-03-17
|
-14.13%
2020-03-16
|
+24.27%
2021-11
|
-25.34%
2022-05
|
3174 | 49.4% | 48.0% | |
| Euroseas(ESEA) | 59.61 | 2025-09-30 | 2006-05-05 |
Daily K
Minute K
|
65.50
2025-08-22
|
0.33
2019-12-10
|
22.1M
2018-10-22
|
0.0M
2006-05-23
|
+1,042.86%
2015-06-17
|
-48.49%
2006-05-05
|
+785.07%
2019-12
|
-49.99%
2018-11
|
4853 | 44.3% | 47.8% | |
| Dow(DOW) | 22.93 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
71.86
2022-04-21
|
5.89
2009-03-10
|
125.1M
2009-05-07
|
0.4M
2016-02-16
|
+20.91%
2020-03-17
|
-21.66%
2020-03-09
|
+81.61%
2009-04
|
-35.20%
2009-02
|
4811 | 49.7% | 49.4% | |
| COPT Defense Properties(CDP) | 29.06 | 2025-09-30 | 2023-09-15 |
Daily K
Minute K
|
34.22
2024-11-06
|
22.20
2024-04-18
|
3.2M
2024-09-20
|
0.1M
2025-07-15
|
+5.75%
2023-11-13
|
-4.27%
2023-09-20
|
+15.65%
2024-07
|
-9.03%
2024-01
|
499 | 50.7% | 47.1% | |
| Nyxoah(NYXH) | 4.60 | 2025-09-30 | 2021-07-02 |
Daily K
Minute K
|
37.00
2021-08-06
|
4.00
2024-01-17
|
3.0M
2024-10-07
|
0.0M
2022-04-26
|
+32.92%
2024-01-30
|
-34.04%
2024-01-29
|
+128.99%
2024-01
|
-22.22%
2022-09
|
1035 | 42.5% | 51.9% | |
| Westshore Terminals(WTE) | 17.80 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
29.14
2022-06-02
|
6.00
2020-03-16
|
0.1M
2016-06-17
|
-
2025-09-10
|
+28.71%
2021-07-19
|
-20.51%
2015-12-07
|
+26.45%
2021-07
|
-34.91%
2015-12
|
1648 | 48.2% | 50.5% | |
| Finch Therapeutics Group(FNCH) | 12.28 | 2025-09-30 | 2021-03-19 |
Daily K
Minute K
|
675.00
2021-03-19
|
0.82
2024-05-31
|
1.7M
2022-04-29
|
0.0M
2025-08-20
|
+133.93%
2024-08-05
|
-34.94%
2024-05-23
|
+574.21%
2024-08
|
-58.12%
2024-05
|
1082 | 41.7% | 53.4% | |
| Carrefour SA PK(CRRFY) | 3.07 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
7.04
2015-05-20
|
2.53
2025-02-21
|
15.6M
2018-07-12
|
0.0M
2015-08-12
|
+12.37%
2021-01-12
|
-13.33%
2020-03-05
|
+21.34%
2019-01
|
-17.51%
2024-06
|
2689 | 45.9% | 47.0% | |
| Whitestone(WSR) | 12.28 | 2025-09-30 | 2014-02-27 |
Daily K
Minute K
|
16.39
2015-04-06
|
4.71
2020-05-15
|
6.3M
2017-09-12
|
0.0M
2014-03-14
|
+15.94%
2020-10-30
|
-21.68%
2020-03-16
|
+24.09%
2020-11
|
-50.20%
2020-03
|
2896 | 49.1% | 48.2% | |
| Ameren(AEE) | 104.38 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
104.10
2025-03-04
|
19.51
2009-03-12
|
17.6M
2009-09-10
|
0.1M
2016-02-12
|
+17.80%
2020-03-17
|
-17.38%
2009-02-17
|
+13.81%
2021-03
|
-28.22%
2009-02
|
5205 | 52.2% | 46.6% | |
| Julius Baer Group(JBAXY) | 13.83 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
14.95
2025-08-25
|
4.92
2020-03-18
|
3.5M
2024-08-01
|
0.0M
2023-05-11
|
+19.50%
2020-03-20
|
-16.09%
2020-03-12
|
+24.78%
2020-11
|
-20.76%
2020-03
|
2689 | 50.3% | 46.3% | |
| Strategic Education(STRA) | 86.07 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
262.44
2010-04-21
|
33.51
2014-02-03
|
7.5M
2005-05-04
|
0.0M
2016-07-01
|
+37.88%
2014-02-21
|
-22.61%
2011-01-10
|
+40.21%
2014-02
|
-39.61%
2010-08
|
5204 | 50.4% | 49.2% | |
| Neuberger Berman Next Generation Connectivity Fund(NBXG) | 15.38 | 2025-09-30 | 2021-05-26 |
Daily K
Minute K
|
20.76
2021-06-17
|
7.70
2023-01-24
|
7.0M
2021-05-26
|
0.0M
2021-09-08
|
+10.40%
2025-04-09
|
-7.46%
2022-06-10
|
+8.61%
2022-07
|
-19.12%
2022-04
|
1079 | 51.6% | 45.5% | |
| Core Main(CNM) | 53.83 | 2025-09-30 | 2021-07-23 |
Daily K
Minute K
|
67.18
2025-09-05
|
18.75
2022-12-20
|
23.9M
2023-11-10
|
0.1M
2021-11-05
|
+15.51%
2024-12-03
|
-25.48%
2025-09-09
|
+18.26%
2023-06
|
-21.86%
2022-01
|
1039 | 52.6% | 46.5% | |
| Brixmor Property(BRX) | 27.68 | 2025-09-30 | 2013-10-30 |
Daily K
Minute K
|
30.67
2024-11-27
|
7.51
2020-04-03
|
58.4M
2019-02-05
|
0.1M
2013-11-29
|
+27.62%
2020-11-05
|
-21.37%
2020-03-17
|
+36.34%
2020-11
|
-49.06%
2020-03
|
2985 | 51.1% | 47.1% | |
| Tenet Healthcare(THC) | 203.04 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
199.99
2025-09-10
|
0.78
2009-02-23
|
60.0M
2010-12-10
|
0.1M
2016-07-01
|
+303.52%
2012-10-04
|
-36.65%
2008-10-28
|
+264.20%
2012-10
|
-70.63%
2008-11
|
5205 | 49.3% | 49.0% | |
| Maia Biotechnology(MAIA) | 1.54 | 2025-09-30 | 2022-07-28 |
Daily K
Minute K
|
9.64
2022-08-01
|
0.82
2023-12-11
|
12.5M
2022-08-01
|
0.0M
2023-04-10
|
+34.48%
2022-07-29
|
-26.27%
2024-06-03
|
+62.67%
2024-05
|
-50.98%
2023-11
|
769 | 45.8% | 49.7% | |
| Ametek(AME) | 188.00 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
198.33
2024-11-25
|
24.54
2009-03-02
|
27.2M
2013-09-20
|
0.1M
2016-07-01
|
+16.72%
2020-03-24
|
-34.34%
2010-12-21
|
+26.80%
2009-03
|
-36.49%
2010-12
|
5206 | 53.1% | 46.2% | |
| Illinois Tool Works(ITW) | 260.76 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
279.13
2024-11-27
|
25.60
2009-03-16
|
21.5M
2010-09-17
|
0.1M
2016-02-09
|
+16.61%
2020-03-24
|
-50.11%
2006-05-26
|
+21.12%
2011-10
|
-51.66%
2006-05
|
5207 | 52.3% | 47.2% | |
| Nuveen Select Maturities Municipal(NIM) | 9.26 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
11.41
2020-07-29
|
8.28
2023-10-25
|
0.4M
2024-12-31
|
0.0M
2019-11-13
|
+6.16%
2020-03-16
|
-8.44%
2020-03-17
|
+4.27%
2024-01
|
-6.42%
2020-03
|
2689 | 47.4% | 45.7% | |
| Gulfport Energy Operating(GPOR) | 180.98 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
210.32
2025-06-20
|
0.12
2020-11-16
|
181.0M
2020-11-17
|
0.0M
2005-01-20
|
+52,647.65%
2021-05-18
|
-65.33%
2020-03-13
|
+530.09%
2020-04
|
-46.14%
2009-02
|
5089 | 49.8% | 48.3% | |
| Vitesse Energy(VTS) | 23.23 | 2025-09-30 | 2023-01-17 |
Daily K
Minute K
|
28.41
2024-11-25
|
13.90
2023-01-17
|
6.0M
2023-01-17
|
0.1M
2024-07-10
|
+9.94%
2025-08-05
|
-9.47%
2025-04-04
|
+24.34%
2023-05
|
-10.62%
2024-12
|
666 | 52.1% | 45.6% | |
| Safehold(SAFE) | 15.49 | 2025-09-30 | 2017-06-22 |
Daily K
Minute K
|
95.29
2021-08-06
|
13.43
2025-08-08
|
4.3M
2023-08-08
|
0.0M
2018-11-23
|
+18.77%
2020-03-17
|
-20.09%
2020-04-01
|
+24.28%
2024-07
|
-30.28%
2022-09
|
2067 | 48.8% | 49.7% | |
| Legato Merger Unt(LEGT_u) | 10.85 | 2025-09-30 | 2024-02-06 |
Daily K
Minute K
|
12.00
2025-07-18
|
10.05
2024-02-06
|
10.4M
2024-02-06
|
-
2025-01-31
|
+8.59%
2025-06-25
|
-6.44%
2025-06-26
|
+1.27%
2024-10
|
-4.91%
2024-09
|
175 | 42.3% | 36.0% | |
| Hycroft Mining Holding Corporation(HYMC) | 6.20 | 2025-09-30 | 2020-06-01 |
Daily K
Minute K
|
16.17
2020-08-06
|
0.18
2023-11-14
|
386.2M
2022-03-29
|
0.0M
2020-07-15
|
+1,140.05%
2023-11-14
|
-38.10%
2021-10-28
|
+830.84%
2023-11
|
-56.12%
2021-11
|
1328 | 45.5% | 51.4% | |
| Crimson Wine(CWGL) | 5.18 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
11.50
2017-05-15
|
4.55
2020-03-23
|
1.5M
2021-05-20
|
-
2025-09-10
|
+11.70%
2021-07-15
|
-9.91%
2022-09-20
|
+21.21%
2021-04
|
-18.59%
2020-03
|
2660 | 41.4% | 46.4% | |
| Deutsche Telekom ADR(DTEGY) | 34.15 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
39.04
2025-06-05
|
11.30
2020-03-18
|
10.2M
2025-02-28
|
0.0M
2015-11-27
|
+6.92%
2015-07-08
|
-11.72%
2020-03-12
|
+16.22%
2020-11
|
-22.10%
2020-03
|
2689 | 50.9% | 46.9% | |
| Vale ADR(VALE) | 10.87 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
58.20
2006-05-09
|
2.13
2016-01-26
|
157.5M
2019-01-25
|
0.4M
2025-07-15
|
+28.44%
2008-10-13
|
-52.52%
2006-06-07
|
+37.63%
2015-04
|
-48.88%
2006-06
|
5205 | 50.1% | 48.6% | |
| Farmland Partners(FPI) | 10.88 | 2025-09-30 | 2014-04-11 |
Daily K
Minute K
|
16.43
2022-04-20
|
4.45
2018-12-31
|
7.3M
2018-07-11
|
0.0M
2016-02-16
|
+18.18%
2018-07-02
|
-38.96%
2018-06-29
|
+25.49%
2019-03
|
-24.71%
2018-12
|
2870 | 47.5% | 48.9% | |
| United Security(UBFO) | 9.33 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
46.48
2006-04-19
|
1.73
2012-03-02
|
2.0M
2021-06-25
|
0.0M
2010-02-11
|
+53.46%
2020-03-16
|
-48.76%
2006-04-21
|
+51.33%
2009-11
|
-50.59%
2006-05
|
5196 | 45.3% | 44.8% | |
| Ferrari NV(RACE) | 485.22 | 2025-09-30 | 2015-10-21 |
Daily K
Minute K
|
519.10
2025-07-25
|
31.67
2016-02-11
|
22.4M
2015-10-21
|
0.0M
2016-07-01
|
+12.58%
2024-02-01
|
-12.40%
2016-02-02
|
+27.96%
2019-01
|
-16.08%
2016-01
|
2487 | 53.0% | 46.6% | |
| Mueller Industries(MLI) | 101.11 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
99.13
2025-09-11
|
15.69
2008-11-21
|
23.5M
2024-11-25
|
0.0M
2016-07-01
|
+20.73%
2020-03-19
|
-50.22%
2023-10-23
|
+28.04%
2016-11
|
-51.54%
2014-03
|
5206 | 50.8% | 48.4% | |
| Healthcare Trust(NHPAP) | 18.67 | 2025-09-30 | 2025-01-02 |
Daily K
Minute K
|
18.84
2025-08-19
|
11.75
2025-04-07
|
0.1M
2025-04-14
|
0.0M
2025-04-24
|
+4.97%
2025-08-06
|
-7.96%
2025-04-04
|
-
-
|
-
-
|
173 | 51.4% | 38.2% | |
| Arch Capital ADR(ACGLO) | 21.81 | 2025-09-30 | 2017-08-21 |
Daily K
Minute K
|
27.06
2020-11-16
|
15.25
2020-03-19
|
0.8M
2018-01-19
|
0.0M
2024-04-22
|
+8.38%
2020-04-02
|
-19.40%
2020-03-16
|
+17.50%
2023-01
|
-13.73%
2020-03
|
2026 | 49.3% | 47.0% | |
| First Industrial RT(FR) | 51.47 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
66.74
2021-12-31
|
1.76
2009-03-03
|
17.7M
2016-03-29
|
0.0M
2005-11-25
|
+51.19%
2008-10-30
|
-31.91%
2008-12-01
|
+50.80%
2009-04
|
-63.58%
2008-10
|
5206 | 51.1% | 47.6% | |
| LAVA Therapeutics NV(LVTX) | 1.56 | 2025-09-30 | 2021-03-25 |
Daily K
Minute K
|
17.20
2021-03-31
|
0.85
2025-02-12
|
44.6M
2022-09-26
|
0.0M
2022-05-05
|
+97.50%
2022-09-13
|
-33.93%
2024-02-27
|
+99.40%
2024-02
|
-49.64%
2021-07
|
1123 | 44.6% | 48.5% | |
| KONE Oyj(KNEBV) | 67.25 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
90.25
2020-09-29
|
35.79
2015-09-28
|
0.2M
2016-07-12
|
-
2025-07-25
|
+15.97%
2022-11-07
|
-13.75%
2022-06-14
|
+14.37%
2020-07
|
-12.49%
2022-06
|
1734 | 50.5% | 47.6% | |
| American Assets(AAT) | 20.32 | 2025-09-30 | 2011-01-13 |
Daily K
Minute K
|
49.26
2019-10-31
|
16.04
2023-03-24
|
15.5M
2011-01-13
|
0.0M
2016-07-01
|
+19.90%
2020-11-09
|
-27.00%
2020-03-16
|
+34.88%
2020-11
|
-41.74%
2020-03
|
3686 | 50.5% | 48.3% | |
| Cummins(CMI) | 422.37 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
413.77
2025-09-12
|
17.70
2008-11-20
|
31.2M
2007-04-27
|
0.1M
2016-07-01
|
+22.07%
2008-10-13
|
-50.20%
2007-04-10
|
+37.94%
2009-03
|
-60.87%
2008-01
|
5207 | 51.4% | 48.2% | |
| Tidewater(TDW) | 53.33 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
111.42
2024-05-07
|
0.66
2017-05-15
|
15.7M
2016-05-26
|
0.0M
2017-10-10
|
+2,588.17%
2017-07-26
|
-44.15%
2016-10-17
|
+56.41%
2020-11
|
-50.11%
2020-03
|
5205 | 51.2% | 48.0% | |
| Xenetic Biosciences(XBIO) | 3.14 | 2025-09-30 | 2016-11-07 |
Daily K
Minute K
|
16.89
2019-06-28
|
0.24
2022-12-28
|
300.5M
2021-07-23
|
0.0M
2017-07-11
|
+1,247.06%
2019-06-18
|
-49.31%
2019-07-10
|
+1,774.69%
2019-06
|
-77.97%
2019-07
|
2208 | 43.3% | 52.9% | |
| Accor SA(ACCYY) | 9.45 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
12.04
2018-02-27
|
3.98
2022-09-23
|
11.7M
2020-11-10
|
0.0M
2023-10-27
|
+19.09%
2020-05-20
|
-15.47%
2020-03-16
|
+30.90%
2020-11
|
-28.11%
2020-03
|
2689 | 49.2% | 47.3% | |