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 | ||||||
| Farmers National(FMNB) | 14.33 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
20.00
2022-01-10
|
3.25
2011-01-10
|
2.8M
2016-06-24
|
0.0M
2005-03-16
|
+25.00%
2009-02-18
|
-18.10%
2009-01-21
|
+26.09%
2024-07
|
-25.77%
2008-12
|
5205 | 42.5% | 43.6% | |
| Prudential Financial(PRS) | 25.08 | 2025-10-01 | 2018-08-22 |
Daily K
Minute K
|
28.60
2020-12-29
|
19.05
2020-03-19
|
0.9M
2024-07-12
|
0.0M
2022-11-25
|
+14.08%
2020-03-23
|
-18.42%
2020-03-17
|
+7.77%
2020-04
|
-6.26%
2024-12
|
1773 | 50.4% | 46.2% | |
| Celsius(CELH) | 57.50 | 2025-10-01 | 2017-05-24 |
Daily K
Minute K
|
206.85
2023-09-08
|
3.05
2018-08-10
|
62.4M
2025-02-21
|
0.0M
2017-07-20
|
+33.10%
2020-07-30
|
-67.09%
2023-11-15
|
+89.18%
2020-05
|
-68.11%
2023-11
|
2087 | 49.2% | 48.8% | |
| CBL Associates Properties(CBL) | 30.67 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
87.23
2005-06-15
|
0.09
2020-11-02
|
129.8M
2020-08-19
|
0.0M
2022-11-23
|
+33,457.05%
2021-11-02
|
-49.81%
2005-06-09
|
+229.46%
2009-04
|
-64.08%
2020-03
|
4955 | 49.7% | 48.3% | |
| FS Bancorp(FSBW) | 39.70 | 2025-10-01 | 2012-07-10 |
Daily K
Minute K
|
73.62
2021-03-08
|
9.90
2012-07-10
|
1.1M
2022-06-24
|
0.0M
2016-02-16
|
+15.27%
2020-04-17
|
-49.51%
2021-07-14
|
+26.02%
2024-07
|
-50.88%
2021-07
|
3295 | 47.7% | 46.7% | |
| Coca-Cola(KO) | 66.78 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
81.33
2012-07-31
|
35.58
2012-12-31
|
124.2M
2009-09-18
|
0.9M
2016-02-16
|
+13.88%
2008-10-09
|
-50.12%
2012-08-09
|
+15.75%
2009-05
|
-53.83%
2012-08
|
5207 | 51.8% | 47.0% | |
| Straumann ADR(SAUHY) | 10.84 | 2025-10-01 | 2015-01-09 |
Daily K
Minute K
|
17.23
2024-03-08
|
1.15
2015-01-30
|
10.6M
2020-05-19
|
0.0M
2016-11-22
|
+109.73%
2022-04-28
|
-16.43%
2015-01-15
|
+43.20%
2022-04
|
-23.00%
2022-01
|
1967 | 51.8% | 44.7% | |
| BlackRock Science & Technology(BST) | 41.58 | 2025-10-01 | 2014-10-29 |
Daily K
Minute K
|
62.16
2021-02-16
|
14.03
2015-08-24
|
0.9M
2014-10-29
|
0.0M
2016-02-17
|
+12.03%
2020-03-19
|
-12.18%
2020-03-12
|
+20.36%
2020-04
|
-18.94%
2018-10
|
2732 | 53.1% | 44.7% | |
| Boeing(BA) | 215.20 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
446.01
2019-03-01
|
29.05
2009-03-03
|
103.2M
2020-06-11
|
0.2M
2016-07-01
|
+24.32%
2020-03-25
|
-23.85%
2020-03-16
|
+41.80%
2020-11
|
-48.44%
2020-03
|
5207 | 51.3% | 48.4% | |
| Big 5(BGFV) | 1.45 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
47.65
2021-11-12
|
0.65
2020-04-03
|
37.3M
2020-07-09
|
0.0M
2016-07-01
|
+51.49%
2025-05-13
|
-29.42%
2015-07-24
|
+194.74%
2020-07
|
-53.48%
2020-03
|
5205 | 47.0% | 49.6% | |
| Eaton Vance Tax Manag Glb Buy Write(ETW) | 9.08 | 2025-10-01 | 2005-11-21 |
Daily K
Minute K
|
21.50
2007-02-09
|
5.49
2020-03-18
|
1.8M
2020-03-18
|
0.0M
2016-02-05
|
+12.70%
2020-03-20
|
-19.39%
2020-03-16
|
+19.34%
2008-12
|
-20.27%
2008-09
|
4983 | 51.0% | 43.8% | |
| Genpact(G) | 41.79 | 2025-10-01 | 2007-08-02 |
Daily K
Minute K
|
56.76
2025-02-07
|
6.30
2008-10-29
|
30.2M
2021-04-30
|
0.0M
2007-12-24
|
+15.74%
2024-08-06
|
-17.83%
2020-03-16
|
+28.57%
2020-04
|
-27.27%
2020-03
|
4557 | 51.7% | 46.7% | |
| Brown Forman A(BFa) | 27.31 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
83.01
2020-12-15
|
26.11
2025-06-17
|
1.7M
2015-06-26
|
0.0M
2015-02-17
|
+19.25%
2020-03-17
|
-17.27%
2025-06-05
|
+13.97%
2020-11
|
-15.28%
2020-03
|
2689 | 50.5% | 48.3% | |
| Rentokil Initial ADR(RTO) | 25.50 | 2025-10-01 | 2022-10-12 |
Daily K
Minute K
|
41.55
2023-07-27
|
19.60
2025-04-07
|
11.9M
2022-10-18
|
0.1M
2023-08-16
|
+18.05%
2024-03-07
|
-21.04%
2024-09-11
|
+19.04%
2023-03
|
-28.84%
2023-10
|
731 | 49.9% | 49.0% | |
| VICI Properties(VICI) | 32.91 | 2025-10-01 | 2018-02-01 |
Daily K
Minute K
|
35.69
2022-08-15
|
9.85
2020-03-18
|
198.9M
2022-06-07
|
0.7M
2018-07-30
|
+17.70%
2020-03-25
|
-28.64%
2020-03-16
|
+18.48%
2020-05
|
-32.52%
2020-03
|
1912 | 52.1% | 46.1% | |
| Trinity Bank(TYBT) | 91.50 | 2025-09-29 | 2015-01-14 |
Daily K
Minute K
|
95.00
2024-02-02
|
42.95
2015-01-14
|
0.0M
2024-10-29
|
-
2025-07-30
|
+30.94%
2015-05-12
|
-14.99%
2015-09-01
|
+22.88%
2015-05
|
-14.99%
2015-09
|
305 | 39.7% | 31.1% | |
| BlackRock Muniome Quality Closed(BYM) | 11.01 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
17.79
2013-01-14
|
7.81
2008-10-10
|
1.2M
2009-03-09
|
0.0M
2016-02-11
|
+17.23%
2008-09-29
|
-14.05%
2008-09-26
|
+16.29%
2022-11
|
-14.62%
2008-09
|
5207 | 49.4% | 45.1% | |
| Occidental(OXY) | 47.72 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
117.89
2011-05-02
|
8.52
2020-10-29
|
134.7M
2022-03-09
|
0.2M
2016-07-01
|
+33.70%
2020-06-04
|
-53.43%
2020-03-06
|
+63.32%
2020-11
|
-64.86%
2020-03
|
5207 | 50.5% | 48.9% | |
| Lyell Immunopharma(LYEL) | 16.55 | 2025-10-01 | 2021-06-17 |
Daily K
Minute K
|
19.84
2021-09-07
|
0.39
2025-05-09
|
17.2M
2022-03-18
|
0.0M
2025-09-04
|
+1,782.30%
2025-06-02
|
-36.03%
2024-06-20
|
+57.84%
2024-02
|
-45.08%
2024-06
|
1064 | 44.5% | 51.9% | |
| Barings Participation Investors(MPV) | 20.26 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
21.00
2025-08-22
|
7.21
2009-03-09
|
0.2M
2025-03-31
|
0.0M
2021-12-31
|
+44.35%
2008-09-25
|
-27.64%
2020-03-18
|
+22.57%
2009-04
|
-26.79%
2020-03
|
5198 | 48.0% | 48.3% | |
| Prospect Capital Prf A(PSEC_pa) | 16.59 | 2025-10-01 | 2021-07-13 |
Daily K
Minute K
|
25.08
2021-07-23
|
14.04
2023-10-30
|
2.5M
2021-07-13
|
0.0M
2023-09-18
|
+11.33%
2023-10-26
|
-6.81%
2025-05-30
|
+12.19%
2023-01
|
-14.96%
2022-12
|
1031 | 47.2% | 51.1% | |
| Walgreens Boots(WBA) | 11.98 | 2025-08-27 | 2005-01-03 |
Daily K
Minute K
|
102.82
2016-12-22
|
8.08
2024-11-21
|
452.1M
2025-08-27
|
0.2M
2016-02-12
|
+27.55%
2025-01-10
|
-22.16%
2024-06-27
|
+25.59%
2023-12
|
-24.03%
2024-06
|
5192 | 49.2% | 49.9% | |
| Preferred Bank(PFBC) | 90.33 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
99.78
2024-11-25
|
1.18
2010-02-04
|
2.9M
2018-07-05
|
0.0M
2005-01-28
|
+415.86%
2011-05-27
|
-33.07%
2007-02-20
|
+364.52%
2011-06
|
-40.32%
2008-06
|
5205 | 48.8% | 48.1% | |
| Metalpha Tech Holding(MATH) | 3.69 | 2025-10-01 | 2011-06-23 |
Daily K
Minute K
|
35.56
2018-01-29
|
0.43
2023-01-31
|
1.7M
2025-02-13
|
0.0M
2011-06-28
|
+39.34%
2023-01-31
|
-98.48%
2022-12-13
|
+79.23%
2023-02
|
-32.69%
2024-01
|
2231 | 48.6% | 41.5% | |
| Swiss Re(SSREY) | 46.22 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
48.50
2025-08-07
|
13.50
2020-03-19
|
1.9M
2015-06-05
|
0.0M
2015-11-27
|
+17.33%
2020-03-20
|
-15.10%
2020-03-10
|
+22.46%
2020-11
|
-21.24%
2020-03
|
2689 | 52.2% | 45.9% | |
| Cellebrite(CLBT) | 18.50 | 2025-10-01 | 2021-08-31 |
Daily K
Minute K
|
26.30
2025-02-06
|
3.80
2022-10-03
|
10.7M
2025-08-14
|
0.0M
2022-10-19
|
+19.82%
2021-09-15
|
-13.94%
2022-04-06
|
+29.97%
2024-02
|
-30.61%
2021-11
|
1013 | 49.3% | 47.8% | |
| Aura Minerals(AUGO) | 37.01 | 2025-10-01 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Storebrand ADR(SREDY) | 33.36 | 2025-09-17 | 2015-12-04 |
Daily K
Minute K
|
21.70
2024-08-28
|
7.23
2016-08-03
|
0.0M
2015-12-04
|
-
2024-08-28
|
+37.31%
2017-09-08
|
-19.92%
2019-08-02
|
+13.28%
2016-08
|
-9.04%
2019-08
|
30 | 50.0% | 40.0% | |
| Risk George Inds A(RSKIA) | 18.54 | 2025-09-29 | 2015-01-08 |
Daily K
Minute K
|
19.57
2025-09-04
|
5.50
2016-01-20
|
0.1M
2015-02-13
|
-
2025-09-05
|
+20.80%
2022-08-16
|
-17.58%
2022-08-15
|
+21.22%
2022-10
|
-23.08%
2020-03
|
1451 | 42.1% | 38.5% | |
| Hertz Global Holdings(HTZWW) | 3.71 | 2025-10-01 | 2021-11-09 |
Daily K
Minute K
|
19.78
2021-11-09
|
1.77
2024-10-29
|
5.7M
2025-03-27
|
0.0M
2025-08-19
|
+49.25%
2025-04-16
|
-15.97%
2024-04-23
|
+58.91%
2024-11
|
-33.18%
2024-04
|
963 | 44.2% | 52.8% | |
| National Rural Utilities Cooperative Finance(NRUC) | 24.13 | 2025-10-01 | 2019-05-08 |
Daily K
Minute K
|
29.42
2020-12-30
|
21.00
2020-03-19
|
0.7M
2019-05-31
|
0.0M
2022-07-27
|
+7.61%
2020-03-18
|
-11.32%
2020-03-17
|
+10.25%
2020-04
|
-9.95%
2020-03
|
1581 | 48.6% | 46.8% | |
| Carlisle(CSL) | 332.49 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
481.26
2024-10-14
|
16.60
2008-11-21
|
3.2M
2022-08-31
|
0.0M
2016-02-09
|
+13.77%
2008-02-11
|
-50.23%
2007-03-19
|
+36.70%
2011-10
|
-50.97%
2007-03
|
5206 | 52.3% | 47.2% | |
| American Tower(AMT) | 193.32 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
303.72
2021-09-08
|
16.28
2005-05-16
|
65.9M
2007-11-16
|
0.1M
2016-02-10
|
+20.22%
2008-11-24
|
-15.16%
2020-03-16
|
+17.08%
2009-09
|
-16.67%
2022-09
|
5207 | 51.8% | 47.6% | |
| International Bancshares(IBOC) | 68.80 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
76.91
2024-11-25
|
6.55
2009-03-23
|
7.9M
2009-01-29
|
0.0M
2025-07-15
|
+22.80%
2020-03-24
|
-32.83%
2020-03-18
|
+72.76%
2009-04
|
-44.45%
2009-02
|
5205 | 50.0% | 48.5% | |
| Healthcare Trust Prf B(NHPBP) | 18.60 | 2025-10-01 | 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% | |
| Nuveen Multi-Asset(NMAI) | 13.04 | 2025-10-01 | 2021-11-22 |
Daily K
Minute K
|
20.00
2021-11-22
|
10.21
2025-04-07
|
0.9M
2022-07-15
|
0.0M
2021-11-22
|
+6.38%
2025-04-09
|
-8.89%
2022-10-10
|
+9.57%
2023-01
|
-14.62%
2022-09
|
955 | 51.5% | 43.8% | |
| Limoneira(LMNR) | 14.92 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
353.50
2007-08-02
|
10.44
2022-05-09
|
2.2M
2023-06-23
|
0.0M
2025-07-15
|
+30.43%
2008-05-16
|
-89.70%
2010-03-16
|
+29.41%
2007-04
|
-89.97%
2010-04
|
5205 | 42.1% | 41.0% | |
| Alarum(ALAR) | 14.93 | 2025-10-01 | 2023-01-25 |
Daily K
Minute K
|
46.69
2024-07-03
|
1.46
2023-03-15
|
8.1M
2023-05-26
|
0.0M
2023-03-07
|
+48.15%
2023-04-03
|
-31.34%
2024-08-23
|
+65.46%
2023-12
|
-41.73%
2024-08
|
660 | 46.1% | 51.7% | |
| Trident Digital Tech Holdings ADR(TDTH) | 0.91 | 2025-10-01 | 2024-09-10 |
Daily K
Minute K
|
4.74
2024-09-10
|
0.17
2025-06-12
|
62.0M
2025-06-16
|
0.0M
2024-11-26
|
+58.99%
2025-07-15
|
-61.54%
2025-01-30
|
+-0.78%
2024-09
|
-24.37%
2024-10
|
252 | 47.6% | 49.6% | |
| Evertec Inc(EVTC) | 33.62 | 2025-10-01 | 2013-04-12 |
Daily K
Minute K
|
51.06
2021-12-08
|
11.27
2016-02-19
|
20.2M
2013-04-12
|
0.0M
2016-07-01
|
+16.11%
2025-02-27
|
-13.29%
2020-03-16
|
+23.31%
2016-11
|
-26.77%
2020-03
|
3124 | 50.4% | 47.7% | |
| Sunstone Hotel Investors(SHO) | 9.34 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
31.45
2006-05-11
|
1.87
2009-03-03
|
58.8M
2022-07-20
|
0.0M
2005-04-28
|
+33.98%
2008-11-24
|
-23.69%
2008-12-09
|
+111.60%
2009-04
|
-49.89%
2008-10
|
5205 | 49.7% | 47.7% | |
| Cohen & Steers Closed End Op Closed(FOF) | 13.09 | 2025-10-01 | 2006-11-28 |
Daily K
Minute K
|
21.00
2006-12-14
|
3.00
2008-10-10
|
1.1M
2011-01-12
|
0.0M
2016-02-09
|
+14.12%
2020-03-20
|
-17.30%
2020-03-13
|
+13.76%
2020-04
|
-24.53%
2020-03
|
4726 | 50.8% | 44.8% | |
| Yum China Holdings(YUMC) | 43.12 | 2025-10-01 | 2016-11-01 |
Daily K
Minute K
|
69.67
2021-06-02
|
24.00
2016-11-01
|
87.6M
2016-11-01
|
0.3M
2020-12-24
|
+14.85%
2024-09-26
|
-15.51%
2022-03-11
|
+33.00%
2024-09
|
-20.19%
2022-03
|
2226 | 50.2% | 48.5% | |
| FinVolution Group(FINV) | 7.50 | 2025-10-01 | 2019-11-29 |
Daily K
Minute K
|
11.08
2025-03-18
|
1.22
2020-03-18
|
86.0M
2021-03-11
|
0.2M
2024-07-17
|
+93.08%
2021-03-11
|
-21.33%
2020-05-29
|
+45.22%
2021-02
|
-31.55%
2021-07
|
1453 | 49.0% | 46.2% | |
| Euronet(EEFT) | 88.20 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
171.25
2019-07-11
|
6.87
2008-11-21
|
8.6M
2022-01-31
|
0.0M
2025-07-15
|
+27.27%
2009-02-24
|
-19.98%
2023-07-26
|
+52.76%
2008-12
|
-33.08%
2006-07
|
5205 | 51.3% | 48.0% | |
| SR Bancorp(SRBK) | 15.03 | 2025-10-01 | 2023-09-20 |
Daily K
Minute K
|
15.18
2025-09-05
|
8.01
2023-11-01
|
1.1M
2025-06-27
|
0.0M
2024-04-25
|
+5.34%
2025-06-05
|
-4.24%
2023-09-25
|
+20.55%
2023-11
|
-6.63%
2023-09
|
482 | 51.7% | 41.5% | |
| Laird Superfood(LSF) | 5.64 | 2025-10-01 | 2020-09-23 |
Daily K
Minute K
|
60.80
2020-10-20
|
0.65
2023-05-31
|
16.6M
2024-03-13
|
0.0M
2024-01-17
|
+104.30%
2024-03-13
|
-28.25%
2022-05-04
|
+192.97%
2024-03
|
-41.22%
2022-01
|
1248 | 45.6% | 51.0% | |
| Dreamland(TDIC) | 5.65 | 2025-10-01 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Guggenheim Strategic Opport Closed(GOF) | 15.08 | 2025-10-01 | 2007-07-27 |
Daily K
Minute K
|
24.14
2013-05-10
|
7.20
2009-03-09
|
7.0M
2023-10-17
|
0.0M
2016-02-16
|
+14.64%
2020-03-18
|
-23.25%
2020-03-17
|
+10.86%
2009-04
|
-27.11%
2008-09
|
4562 | 53.3% | 42.7% | |
| Highwoods Properties(HIW) | 32.06 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
56.23
2016-07-29
|
14.65
2008-11-21
|
19.5M
2023-09-15
|
0.0M
2016-02-16
|
+23.26%
2008-11-20
|
-25.38%
2008-11-26
|
+53.54%
2008-12
|
-27.62%
2008-10
|
5187 | 50.6% | 48.2% | |