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 | ||||||
| Axogen Inc(AXGN) | 17.85 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
56.85
2018-07-24
|
0.22
2006-09-19
|
5.6M
2025-07-29
|
0.0M
2005-04-04
|
+125.00%
2009-03-12
|
-50.00%
2009-03-11
|
+225.00%
2007-05
|
-42.22%
2007-12
|
5203 | 41.1% | 39.7% | |
| Leggett&Platt(LEG) | 8.93 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
59.16
2021-05-10
|
6.48
2025-04-16
|
49.1M
2024-06-21
|
0.0M
2016-07-01
|
+31.64%
2025-04-29
|
-26.67%
2024-04-29
|
+43.86%
2020-04
|
-33.71%
2020-03
|
5207 | 50.1% | 48.7% | |
| ServisFirst Bancshares(SFBS) | 80.37 | 2025-10-01 | 2014-05-14 |
Daily K
Minute K
|
101.37
2024-11-25
|
21.76
2020-03-17
|
2.8M
2016-04-01
|
0.0M
2016-02-12
|
+19.98%
2023-07-21
|
-66.42%
2014-07-15
|
+41.59%
2023-07
|
-67.43%
2014-07
|
2848 | 50.9% | 48.2% | |
| Cousins Properties(CUZ) | 29.04 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
42.99
2020-02-21
|
5.25
2011-10-04
|
72.6M
2017-02-22
|
0.1M
2005-11-25
|
+297.54%
2019-06-07
|
-25.71%
2008-11-13
|
+300.55%
2019-06
|
-42.77%
2008-10
|
5206 | 49.8% | 47.9% | |
| Employers(EIG) | 42.47 | 2025-10-01 | 2007-01-31 |
Daily K
Minute K
|
54.44
2024-11-11
|
8.00
2009-04-28
|
15.9M
2007-01-31
|
0.0M
2016-02-11
|
+18.89%
2016-02-17
|
-17.57%
2008-10-08
|
+45.70%
2009-05
|
-29.62%
2009-02
|
4684 | 50.3% | 48.2% | |
| Brookfield Real Assets(RA) | 13.47 | 2025-10-01 | 2016-12-05 |
Daily K
Minute K
|
24.39
2017-08-07
|
10.40
2020-03-18
|
6.5M
2023-08-30
|
0.0M
2016-12-05
|
+12.57%
2020-03-16
|
-26.75%
2020-03-13
|
+20.20%
2020-04
|
-29.73%
2020-03
|
2203 | 51.2% | 44.3% | |
| Nuveen California Municipal Value(NCA) | 8.98 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
11.50
2016-09-06
|
6.05
2008-10-10
|
0.4M
2024-12-19
|
0.0M
2016-02-05
|
+16.49%
2008-09-29
|
-8.98%
2020-03-09
|
+7.31%
2023-12
|
-9.79%
2008-10
|
5200 | 47.0% | 45.6% | |
| Dundee Precious Metals(DPM) | 22.48 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
21.55
2025-09-11
|
0.62
2016-01-20
|
1.7M
2016-03-18
|
0.0M
2015-02-09
|
+24.50%
2016-03-03
|
-19.01%
2016-02-10
|
+90.57%
2016-03
|
-29.91%
2016-11
|
2582 | 49.2% | 48.8% | |
| Guardforce AI(GFAI) | 1.13 | 2025-10-01 | 2021-09-29 |
Daily K
Minute K
|
36.90
2023-04-13
|
0.12
2022-12-29
|
182.0M
2022-03-11
|
0.0M
2021-10-14
|
+4,336.62%
2023-02-08
|
-56.46%
2023-04-27
|
+2,904.71%
2023-02
|
-61.19%
2022-04
|
992 | 40.6% | 55.4% | |
| Forian(FORA) | 2.25 | 2025-10-01 | 2021-03-03 |
Daily K
Minute K
|
45.00
2021-03-04
|
1.64
2025-08-22
|
2.1M
2021-06-25
|
0.0M
2024-07-26
|
+30.07%
2025-02-14
|
-31.83%
2021-03-03
|
+52.59%
2023-01
|
-55.85%
2021-03
|
1138 | 44.4% | 50.9% | |
| Ares Commercial RE(ACRE) | 4.51 | 2025-10-01 | 2012-04-27 |
Daily K
Minute K
|
18.07
2012-05-02
|
2.78
2020-03-18
|
9.2M
2013-06-21
|
0.0M
2016-02-11
|
+41.42%
2020-04-06
|
-43.37%
2020-03-13
|
+39.14%
2020-04
|
-56.04%
2020-03
|
3362 | 50.0% | 46.7% | |
| KKR Real Estate(KREF) | 9.03 | 2025-10-01 | 2017-05-05 |
Daily K
Minute K
|
23.99
2017-05-24
|
6.84
2020-03-18
|
6.7M
2022-06-03
|
0.0M
2017-10-09
|
+18.74%
2020-03-23
|
-23.79%
2020-03-11
|
+29.13%
2024-07
|
-26.31%
2020-03
|
2100 | 50.0% | 46.3% | |
| UBS AG London Branch ELKS 1(UCIB) | 27.15 | 2025-10-01 | 2015-10-12 |
Daily K
Minute K
|
74.23
2015-12-03
|
5.92
2016-06-09
|
0.6M
2015-12-09
|
-
2025-07-01
|
+472.31%
2015-11-25
|
-78.56%
2016-07-06
|
+365.61%
2016-06
|
-83.52%
2015-12
|
1552 | 53.3% | 44.7% | |
| Brunswick Corp 6 500 Senior Notes Due 15 Oct 2048(BC_pa) | 24.94 | 2025-10-01 | 2018-10-08 |
Daily K
Minute K
|
30.73
2021-06-24
|
16.24
2020-03-19
|
0.3M
2018-10-15
|
0.0M
2024-10-18
|
+19.73%
2020-03-23
|
-18.19%
2020-03-16
|
+18.40%
2020-04
|
-14.02%
2020-03
|
1741 | 50.3% | 46.8% | |
| Generac(GNRC) | 167.80 | 2025-10-01 | 2010-02-11 |
Daily K
Minute K
|
524.31
2021-11-02
|
10.57
2010-05-25
|
13.3M
2020-02-12
|
0.0M
2016-07-01
|
+25.39%
2012-05-04
|
-25.34%
2022-10-19
|
+35.84%
2012-10
|
-34.65%
2022-10
|
3901 | 51.7% | 47.6% | |
| Shimano ADR(SMNNY) | 11.34 | 2025-10-01 | 2015-10-15 |
Daily K
Minute K
|
32.88
2021-09-16
|
10.60
2025-08-05
|
2.9M
2020-03-10
|
0.0M
2015-11-30
|
+10.45%
2020-03-16
|
-12.98%
2025-07-30
|
+27.40%
2020-05
|
-20.91%
2022-04
|
2464 | 49.7% | 48.4% | |
| Trupanion Inc(TRUP) | 43.28 | 2025-10-01 | 2014-07-18 |
Daily K
Minute K
|
158.25
2021-12-08
|
5.21
2014-12-16
|
7.6M
2023-05-05
|
0.0M
2016-02-17
|
+39.03%
2021-12-07
|
-35.15%
2024-02-16
|
+47.68%
2023-07
|
-39.53%
2023-05
|
2800 | 49.2% | 49.6% | |
| Lumina Gold(LUM) | 0.91 | 2025-06-25 | 2018-09-28 |
Daily K
Minute K
|
1.03
2019-02-14
|
0.17
2022-09-28
|
1.6M
2025-04-22
|
0.0M
2019-06-03
|
+24.51%
2025-04-21
|
-14.77%
2020-03-18
|
+29.45%
2023-02
|
-28.85%
2020-03
|
1621 | 46.6% | 48.7% | |
| Dun And Bradstreet(DNB) | 9.15 | 2025-08-25 | 2020-07-01 |
Daily K
Minute K
|
29.55
2020-11-05
|
7.78
2025-03-13
|
75.7M
2025-04-29
|
0.2M
2020-11-27
|
+14.87%
2024-07-26
|
-16.12%
2023-02-13
|
+19.04%
2024-07
|
-19.72%
2023-02
|
1294 | 47.5% | 48.4% | |
| AppYea(APYP) | 0.02 | 2025-10-01 | 2015-01-05 |
Daily K
Minute K
|
206.00
2015-03-24
|
0.00
2020-01-09
|
13.7M
2020-12-09
|
0.0M
2015-04-14
|
+900.00%
2020-01-03
|
-90.00%
2019-04-12
|
+800.00%
2020-12
|
-66.67%
2018-12
|
2339 | 31.4% | 35.7% | |
| Kellanova(K) | 82.46 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
87.16
2016-07-19
|
35.64
2009-03-12
|
45.7M
2024-08-14
|
0.1M
2016-02-12
|
+16.23%
2024-08-02
|
-11.78%
2023-09-29
|
+29.91%
2024-08
|
-16.98%
2008-11
|
5205 | 51.6% | 47.4% | |
| Diebold Nixdorf(DBD) | 57.27 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
63.46
2025-08-25
|
0.24
2023-05-26
|
28.1M
2023-03-17
|
0.0M
2023-09-28
|
+8,128.00%
2023-05-30
|
-58.70%
2023-03-17
|
+110.78%
2019-02
|
-69.24%
2023-05
|
5156 | 49.0% | 49.3% | |
| Adyen(ADYEY) | 16.04 | 2025-10-01 | 2020-07-17 |
Daily K
Minute K
|
56.28
2021-08-05
|
6.55
2023-09-21
|
13.2M
2022-06-30
|
0.1M
2020-08-18
|
+34.27%
2023-11-01
|
-50.20%
2021-08-13
|
+69.43%
2023-11
|
-54.41%
2023-08
|
1294 | 50.8% | 47.4% | |
| FARO(FARO) | 43.99 | 2025-07-18 | 2005-01-03 |
Daily K
Minute K
|
97.88
2021-02-22
|
10.30
2023-05-16
|
10.2M
2025-05-06
|
0.0M
2016-02-17
|
+36.48%
2024-11-01
|
-43.51%
2023-05-04
|
+48.39%
2024-11
|
-36.41%
2023-05
|
5167 | 49.5% | 49.3% | |
| Concentra Holdings Parent(CON) | 20.86 | 2025-10-01 | 2024-07-25 |
Daily K
Minute K
|
24.81
2024-09-03
|
18.89
2024-10-08
|
8.7M
2024-11-26
|
0.1M
2024-10-24
|
+7.03%
2025-08-08
|
-7.15%
2024-10-04
|
+8.67%
2024-11
|
-8.13%
2024-12
|
284 | 46.8% | 51.8% | |
| Morgan Stanley Pe ADR(MS_pe) | 25.52 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
30.78
2016-08-09
|
18.58
2020-03-19
|
3.2M
2022-10-31
|
0.0M
2015-06-22
|
+8.46%
2020-03-20
|
-14.03%
2020-03-13
|
+6.88%
2020-07
|
-7.95%
2020-03
|
2690 | 49.9% | 44.3% | |
| Zoetis Inc(ZTS) | 146.95 | 2025-10-01 | 2013-02-01 |
Daily K
Minute K
|
249.27
2021-12-30
|
28.14
2014-04-15
|
66.8M
2013-02-01
|
0.2M
2016-07-01
|
+11.98%
2020-03-24
|
-14.70%
2020-03-16
|
+19.11%
2014-11
|
-15.28%
2020-03
|
3171 | 52.1% | 47.1% | |
| Allstate(ALL_pb) | 25.82 | 2025-10-01 | 2018-06-15 |
Daily K
Minute K
|
27.90
2020-02-07
|
17.64
2020-03-23
|
3.5M
2019-01-18
|
0.0M
2020-07-06
|
+10.43%
2020-03-25
|
-13.33%
2020-03-18
|
+11.10%
2020-04
|
-9.07%
2020-03
|
1820 | 49.8% | 44.9% | |
| Rapid7 Inc(RPD) | 18.83 | 2025-10-01 | 2015-07-17 |
Daily K
Minute K
|
145.00
2021-11-04
|
9.10
2016-02-11
|
11.4M
2023-02-01
|
0.0M
2016-07-01
|
+31.23%
2023-02-01
|
-22.73%
2022-11-03
|
+34.19%
2018-08
|
-29.72%
2022-11
|
2553 | 50.6% | 48.5% | |
| Celanese(CE) | 42.36 | 2025-10-01 | 2005-01-21 |
Daily K
Minute K
|
176.50
2022-01-05
|
5.71
2008-11-21
|
27.6M
2025-03-21
|
0.0M
2016-07-01
|
+22.61%
2009-03-04
|
-27.37%
2008-10-20
|
+73.19%
2009-03
|
-47.70%
2008-10
|
5193 | 51.7% | 47.5% | |
| Ameris(ABCB) | 73.03 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
75.46
2025-09-05
|
3.45
2009-03-09
|
4.5M
2019-06-28
|
0.0M
2006-03-27
|
+31.11%
2008-10-10
|
-24.93%
2008-11-12
|
+27.77%
2010-01
|
-37.80%
2009-02
|
5199 | 49.7% | 48.5% | |
| BYD ADR(BYDDY) | 14.14 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
120.30
2025-05-21
|
6.45
2015-02-11
|
14.8M
2025-08-29
|
0.0M
2017-07-03
|
+21.94%
2022-03-16
|
-11.05%
2015-07-01
|
+58.01%
2017-09
|
-25.47%
2015-07
|
2689 | 48.7% | 50.1% | |
| BYD Co Ltd-H(1211) | 14.18 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
61.51
2025-05-23
|
3.20
2015-02-11
|
3.1M
2015-08-24
|
0.0M
2015-01-15
|
+22.73%
2022-03-16
|
-11.50%
2015-07-02
|
+58.93%
2017-09
|
-25.34%
2015-07
|
2689 | 48.6% | 49.9% | |
| Anglo American ADR(NGLOD) | 18.93 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
27.07
2022-04-18
|
1.48
2016-01-20
|
6.0M
2020-03-31
|
0.0M
2016-09-13
|
+23.65%
2020-03-24
|
-19.06%
2023-12-08
|
+65.30%
2016-02
|
-27.87%
2015-12
|
2689 | 50.1% | 48.6% | |
| Abrdn Total Dynamic Dividend Fund(AOD) | 9.50 | 2025-10-01 | 2007-04-23 |
Daily K
Minute K
|
21.85
2007-05-02
|
3.71
2012-11-15
|
7.3M
2013-01-22
|
0.0M
2016-02-10
|
+101.17%
2014-01-16
|
-16.26%
2020-03-17
|
+93.06%
2014-01
|
-26.45%
2010-06
|
4629 | 50.3% | 43.1% | |
| American Woodmark(AMWD) | 66.55 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
148.44
2018-01-26
|
10.88
2011-12-15
|
2.4M
2024-09-20
|
0.0M
2010-11-11
|
+37.75%
2020-03-24
|
-24.03%
2020-03-12
|
+43.42%
2011-10
|
-47.46%
2020-03
|
5205 | 50.0% | 49.1% | |
| The Hackett(HCKT) | 19.02 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
34.02
2025-02-19
|
1.78
2009-03-20
|
5.8M
2006-08-02
|
0.0M
2025-07-15
|
+31.72%
2007-10-11
|
-26.42%
2006-07-27
|
+32.33%
2008-05
|
-44.61%
2008-10
|
5205 | 49.0% | 47.7% | |
| Shattuck Labs(STTK) | 2.38 | 2025-10-01 | 2020-10-09 |
Daily K
Minute K
|
60.52
2020-12-24
|
0.69
2025-04-07
|
94.2M
2025-08-05
|
0.0M
2023-08-30
|
+130.33%
2023-11-29
|
-44.99%
2024-09-27
|
+263.78%
2023-12
|
-57.58%
2021-11
|
1236 | 46.0% | 50.3% | |
| Splash Beverage Group(SBEV) | 2.38 | 2025-10-01 | 2021-06-11 |
Daily K
Minute K
|
9.79
2025-04-22
|
0.06
2025-03-14
|
85.3M
2022-01-11
|
0.0M
2025-06-09
|
+2,107.14%
2025-03-28
|
-42.67%
2025-03-14
|
+240.00%
2022-01
|
-36.43%
2022-08
|
1058 | 41.9% | 54.3% | |
| Herzfeld Caribbean Basin Closed(CUBA) | 2.38 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
18.00
2007-01-18
|
2.15
2024-08-05
|
24.4M
2014-12-17
|
-
2025-07-25
|
+41.06%
2009-04-08
|
-20.33%
2014-11-24
|
+38.76%
2009-04
|
-38.17%
2020-03
|
5203 | 46.9% | 46.6% | |
| BlackRock Corporate High Yield Fund(HYT) | 9.52 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
14.96
2005-02-10
|
4.50
2008-10-10
|
3.3M
2025-04-09
|
0.0M
2016-02-05
|
+19.61%
2008-10-08
|
-17.62%
2020-03-16
|
+12.20%
2009-04
|
-21.43%
2008-09
|
5200 | 48.5% | 44.7% | |
| Nuveen Arizona Qlty Muni(NAZ) | 11.91 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
17.80
2016-06-30
|
8.18
2008-10-10
|
0.2M
2018-12-12
|
0.0M
2005-10-10
|
+9.23%
2020-03-17
|
-16.14%
2020-03-19
|
+12.12%
2009-01
|
-12.43%
2020-03
|
5202 | 47.8% | 45.7% | |
| Tencent ADR(TCEHY) | 85.77 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
99.40
2021-02-12
|
14.27
2015-01-02
|
27.2M
2018-03-22
|
0.1M
2015-12-24
|
+33.43%
2022-03-15
|
-14.20%
2022-10-21
|
+32.97%
2022-11
|
-22.22%
2022-10
|
2689 | 49.9% | 49.3% | |
| Nuveen Real Assetome Growth Closed(JRI) | 14.33 | 2025-10-01 | 2012-04-27 |
Daily K
Minute K
|
20.90
2013-05-13
|
6.37
2020-03-19
|
0.9M
2024-07-19
|
0.0M
2016-02-17
|
+13.99%
2020-03-25
|
-26.10%
2020-03-18
|
+22.05%
2020-04
|
-42.04%
2020-03
|
3364 | 51.3% | 45.1% | |
| Northrim(NRIM) | 21.51 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
100.21
2025-07-07
|
6.50
2009-03-09
|
1.0M
2015-06-26
|
0.0M
2005-01-20
|
+15.85%
2024-11-04
|
-23.61%
2020-03-18
|
+30.82%
2024-11
|
-27.24%
2020-03
|
5203 | 48.2% | 48.9% | |
| Iczoom(IZM) | 2.39 | 2025-10-01 | 2023-03-15 |
Daily K
Minute K
|
52.21
2024-04-16
|
1.18
2025-02-18
|
14.5M
2024-04-17
|
0.0M
2025-06-11
|
+43.45%
2024-04-08
|
-88.26%
2024-04-16
|
+80.43%
2023-07
|
-73.85%
2024-04
|
626 | 51.6% | 43.0% | |
| SPX Corp(SPXC) | 186.73 | 2025-10-01 | 2015-09-28 |
Daily K
Minute K
|
209.38
2025-08-08
|
7.62
2016-01-12
|
4.1M
2016-06-24
|
0.0M
2017-05-04
|
+20.14%
2023-05-05
|
-19.22%
2020-03-18
|
+33.98%
2020-04
|
-27.18%
2020-03
|
2498 | 51.7% | 47.4% | |
| Bavarian Nordic ADR(BVNRY) | 11.98 | 2025-10-01 | 2015-01-05 |
Daily K
Minute K
|
20.27
2017-08-31
|
4.95
2020-03-20
|
1.3M
2022-07-25
|
0.0M
2016-09-15
|
+72.80%
2022-05-18
|
-46.42%
2017-08-04
|
+71.79%
2022-05
|
-43.55%
2020-03
|
1446 | 47.9% | 48.8% | |
| AXIS Capital Holdings Ltd Pref E(AXS_pe) | 21.60 | 2025-10-01 | 2016-11-01 |
Daily K
Minute K
|
26.67
2020-11-16
|
14.00
2020-03-16
|
2.7M
2016-11-01
|
0.0M
2021-10-11
|
+12.83%
2020-03-19
|
-22.73%
2020-03-12
|
+17.30%
2023-01
|
-14.11%
2020-03
|
2208 | 51.4% | 44.1% | |
| Brookfield Business(BBUC) | 33.69 | 2025-10-01 | 2022-03-15 |
Daily K
Minute K
|
35.19
2025-08-29
|
14.00
2023-10-27
|
2.8M
2022-06-24
|
0.0M
2023-11-24
|
+13.19%
2022-03-15
|
-9.93%
2025-04-04
|
+24.74%
2023-11
|
-18.29%
2022-04
|
877 | 46.5% | 52.6% | |