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 | ||||||
| Global Net Lease(GNL) | 8.19 | 2025-10-01 | 2015-06-02 |
Daily K
Minute K
|
25.25
2017-03-01
|
5.77
2016-01-20
|
23.3M
2023-09-11
|
0.0M
2016-02-05
|
+204.63%
2017-02-27
|
-26.07%
2020-03-17
|
+23.10%
2020-04
|
-29.48%
2020-03
|
2585 | 48.5% | 48.2% | |
| Symrise Ag PK(SYIEY) | 21.90 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
37.54
2021-08-05
|
14.37
2015-09-22
|
1.3M
2024-06-12
|
0.0M
2016-09-19
|
+8.73%
2022-11-10
|
-12.75%
2020-03-16
|
+14.63%
2024-03
|
-19.29%
2022-01
|
2689 | 50.7% | 47.8% | |
| Phoenix New Media(FENG) | 2.74 | 2025-10-01 | 2011-05-16 |
Daily K
Minute K
|
13.89
2011-06-06
|
0.35
2022-05-11
|
51.5M
2021-03-25
|
0.0M
2025-03-27
|
+468.64%
2022-05-20
|
-47.97%
2020-11-19
|
+537.71%
2022-05
|
-52.38%
2020-12
|
3603 | 44.6% | 50.0% | |
| Tri City Bankshares(TRCY) | 16.47 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
24.75
2018-09-06
|
10.11
2024-06-14
|
0.2M
2020-11-05
|
-
2025-07-25
|
+8.80%
2024-05-22
|
-7.29%
2023-04-25
|
+24.30%
2024-07
|
-19.43%
2020-03
|
1828 | 36.3% | 39.3% | |
| Vale ADR(VALE) | 10.98 | 2025-10-01 | 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% | |
| Life Healthcare Group Holdings(LTGHY) | 2.75 | 2025-10-01 | 2015-01-06 |
Daily K
Minute K
|
13.93
2015-02-26
|
1.96
2024-04-19
|
2.4M
2025-01-14
|
0.0M
2015-01-09
|
+22.23%
2017-03-27
|
-36.94%
2024-04-11
|
+31.58%
2017-03
|
-38.98%
2024-04
|
2417 | 48.8% | 47.6% | |
| AIA ADR(AAGIY) | 38.50 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
56.53
2021-01-19
|
19.10
2016-02-11
|
4.7M
2023-08-10
|
0.0M
2015-06-16
|
+7.62%
2020-03-17
|
-10.77%
2022-10-21
|
+27.22%
2022-11
|
-15.89%
2024-03
|
2689 | 50.2% | 48.7% | |
| Eaton Vance Senior Income Closed(EVF) | 5.50 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
9.21
2005-03-04
|
2.89
2008-12-15
|
1.4M
2019-06-24
|
0.0M
2016-02-08
|
+11.25%
2008-09-26
|
-18.57%
2020-03-13
|
+18.06%
2009-04
|
-25.16%
2020-03
|
5207 | 45.3% | 43.8% | |
| Dime Community Bancshares(DCOMP) | 19.26 | 2025-10-01 | 2020-02-13 |
Daily K
Minute K
|
26.50
2021-06-30
|
13.20
2023-05-10
|
0.5M
2020-06-30
|
0.0M
2020-05-22
|
+13.89%
2020-03-23
|
-10.88%
2023-03-10
|
+25.41%
2020-04
|
-23.43%
2020-03
|
1402 | 47.3% | 48.3% | |
| Presidio Property(SQFT) | 5.52 | 2025-10-01 | 2020-10-07 |
Daily K
Minute K
|
23.00
2025-07-14
|
0.47
2024-11-21
|
51.3M
2025-07-14
|
0.0M
2025-05-29
|
+924.59%
2025-05-19
|
-33.86%
2022-08-22
|
+43.06%
2023-11
|
-59.81%
2022-09
|
1237 | 42.2% | 53.0% | |
| Federated Premier Muniome Closed(FMN) | 11.06 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
17.59
2012-10-01
|
7.04
2008-10-10
|
0.3M
2020-08-12
|
0.0M
2006-12-26
|
+19.79%
2008-10-03
|
-17.71%
2020-03-13
|
+14.82%
2009-01
|
-22.88%
2008-09
|
5203 | 49.9% | 44.4% | |
| FiEE Inc(FIEE) | 2.77 | 2025-10-01 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Cornerstone Strategic Value(CLM) | 8.31 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
23.03
2015-06-10
|
1.10
2008-10-13
|
13.3M
2024-12-10
|
0.0M
2005-11-25
|
+313.69%
2008-12-15
|
-18.19%
2005-02-09
|
+320.99%
2008-12
|
-47.83%
2008-09
|
5206 | 53.3% | 41.0% | |
| Materion(MTRN) | 121.94 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
145.08
2024-02-16
|
6.98
2008-11-21
|
4.3M
2007-06-20
|
0.0M
2016-02-17
|
+33.32%
2007-02-12
|
-21.51%
2022-11-02
|
+52.81%
2020-04
|
-36.10%
2008-09
|
5206 | 49.8% | 49.1% | |
| Popular Inc(BPOPO) | 25.00 | 2025-10-01 | 2015-01-05 |
Daily K
Minute K
|
34.00
2021-03-04
|
10.00
2020-03-18
|
0.0M
2018-06-26
|
-
2025-07-25
|
+60.00%
2020-03-09
|
-41.86%
2020-03-06
|
+27.64%
2020-04
|
-8.72%
2023-03
|
1219 | 43.1% | 37.6% | |
| Duke Energy(DUKB) | 25.03 | 2025-10-01 | 2018-09-20 |
Daily K
Minute K
|
28.84
2020-12-31
|
21.50
2020-03-18
|
1.8M
2021-02-19
|
0.0M
2018-11-23
|
+8.93%
2020-03-18
|
-9.10%
2020-03-11
|
+9.00%
2023-01
|
-6.75%
2022-12
|
1753 | 49.5% | 46.5% | |
| Pernod Ricard(PRNDY) | 19.48 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
49.16
2022-01-05
|
18.80
2025-04-07
|
8.5M
2023-09-15
|
0.0M
2021-11-05
|
+8.60%
2025-04-09
|
-10.98%
2020-03-09
|
+17.42%
2020-11
|
-16.06%
2024-10
|
2689 | 49.9% | 49.0% | |
| Sadot(SDOT) | 5.58 | 2025-10-01 | 2023-07-27 |
Daily K
Minute K
|
5.70
2024-11-29
|
0.22
2024-04-17
|
5.7M
2024-06-14
|
0.0M
2025-03-20
|
+929.32%
2024-10-17
|
-29.49%
2025-07-24
|
+650.00%
2024-10
|
-32.14%
2023-09
|
534 | 44.9% | 51.9% | |
| Sandvik AB ADR(SDVKY) | 27.95 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
29.06
2022-01-13
|
7.42
2016-01-20
|
2.5M
2024-06-20
|
0.0M
2017-03-22
|
+16.93%
2022-08-26
|
-13.47%
2022-08-29
|
+21.27%
2020-11
|
-22.49%
2022-06
|
2688 | 51.3% | 47.0% | |
| BMW ADR(BMWKY) | 33.71 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
43.48
2015-03-16
|
13.26
2020-03-19
|
5.8M
2016-07-12
|
0.0M
2024-09-30
|
+14.06%
2020-03-23
|
-15.69%
2020-03-16
|
+25.34%
2020-11
|
-21.74%
2020-03
|
2688 | 49.9% | 48.8% | |
| Deutsche Post AG(DHLGY) | 44.99 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
72.04
2021-09-16
|
20.14
2020-03-18
|
2.3M
2025-07-28
|
0.0M
2017-07-27
|
+12.56%
2022-03-09
|
-12.54%
2020-03-13
|
+15.61%
2020-04
|
-18.17%
2022-02
|
2576 | 51.2% | 47.6% | |
| Alamos Gold(AGI) | 35.21 | 2025-10-01 | 2009-02-13 |
Daily K
Minute K
|
33.27
2025-09-10
|
2.27
2016-01-21
|
23.2M
2017-03-17
|
0.0M
2009-08-03
|
+29.09%
2020-03-17
|
-19.29%
2020-03-13
|
+50.56%
2020-04
|
-40.80%
2015-07
|
4170 | 49.3% | 48.2% | |
| Lenovo Group(0992) | 1.41 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
1.80
2015-04-28
|
0.00
2019-04-30
|
2.9M
2025-04-07
|
0.0M
2016-01-28
|
+28.79%
2024-07-25
|
-17.21%
2020-03-09
|
+26.96%
2024-05
|
-28.03%
2024-01
|
2279 | 46.8% | 47.2% | |
| Howmet(HWM) | 194.85 | 2025-10-01 | 2020-04-01 |
Daily K
Minute K
|
193.26
2025-07-30
|
9.87
2020-05-14
|
23.8M
2025-06-27
|
0.6M
2024-12-24
|
+18.99%
2020-11-05
|
-13.29%
2020-06-10
|
+31.43%
2020-11
|
-11.86%
2022-06
|
1369 | 54.6% | 44.5% | |
| Innate Pharma(IPH) | 1.98 | 2025-10-01 | 2019-10-17 |
Daily K
Minute K
|
11.95
2021-09-17
|
1.29
2024-11-18
|
66.4M
2021-09-17
|
0.0M
2020-06-18
|
+94.84%
2024-11-25
|
-26.80%
2020-09-03
|
+70.44%
2021-09
|
-39.21%
2020-09
|
1471 | 46.7% | 49.2% | |
| Annaly(NLY_pi) | 25.44 | 2025-10-01 | 2019-06-21 |
Daily K
Minute K
|
26.72
2021-08-13
|
8.50
2020-03-18
|
10.4M
2019-06-21
|
0.0M
2023-11-24
|
+40.22%
2020-03-19
|
-32.90%
2020-03-18
|
+39.21%
2020-04
|
-29.60%
2020-03
|
1550 | 52.8% | 43.3% | |
| Kiora Pharmaceuticals(KPRX) | 2.83 | 2025-10-01 | 2021-11-08 |
Daily K
Minute K
|
10.39
2022-10-18
|
0.12
2022-08-22
|
296.8M
2022-08-25
|
0.0M
2024-10-09
|
+3,587.15%
2022-09-26
|
-49.55%
2023-05-30
|
+3,136.84%
2022-09
|
-67.31%
2022-07
|
965 | 43.1% | 53.6% | |
| Anheuser Busch ADR(BUD) | 59.54 | 2025-10-01 | 2009-07-01 |
Daily K
Minute K
|
136.08
2016-09-26
|
32.58
2020-03-19
|
13.5M
2013-01-31
|
0.0M
2009-08-18
|
+10.84%
2020-03-20
|
-16.01%
2020-03-16
|
+27.64%
2020-11
|
-24.71%
2020-03
|
4074 | 50.1% | 49.1% | |
| Agnico Eagle Mines(AEM) | 170.19 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
156.18
2025-09-10
|
10.80
2005-05-20
|
15.2M
2009-10-30
|
0.1M
2025-07-15
|
+21.97%
2008-11-20
|
-25.18%
2008-10-21
|
+60.11%
2008-12
|
-50.48%
2008-10
|
5205 | 50.5% | 48.9% | |
| Pentair(PNR) | 110.64 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
112.91
2025-09-11
|
17.23
2009-03-09
|
28.0M
2012-09-28
|
0.1M
2016-02-12
|
+18.21%
2020-03-24
|
-33.38%
2018-05-01
|
+26.43%
2020-04
|
-27.56%
2020-03
|
5206 | 51.6% | 47.6% | |
| AGNC Invest ADR(AGNCN) | 25.60 | 2025-10-01 | 2017-08-28 |
Daily K
Minute K
|
27.09
2021-06-18
|
10.00
2020-03-18
|
1.3M
2017-10-20
|
0.0M
2019-03-14
|
+46.30%
2020-03-18
|
-31.00%
2020-03-17
|
+25.82%
2020-04
|
-24.29%
2020-03
|
2021 | 49.4% | 45.4% | |
| Vital Energy(VTLE) | 17.07 | 2025-10-01 | 2023-01-09 |
Daily K
Minute K
|
62.87
2023-09-05
|
12.30
2025-04-09
|
10.5M
2025-08-25
|
0.2M
2025-07-15
|
+20.62%
2025-04-09
|
-19.23%
2025-04-03
|
+26.12%
2024-11
|
-19.61%
2024-09
|
671 | 47.2% | 51.9% | |
| Ascentage Pharma(AAPG) | 39.94 | 2025-10-01 | 2025-01-27 |
Daily K
Minute K
|
48.45
2025-08-22
|
17.00
2025-01-27
|
0.4M
2025-02-04
|
0.0M
2025-04-16
|
+13.40%
2025-06-18
|
-9.23%
2025-08-25
|
-
-
|
-
-
|
158 | 51.9% | 44.9% | |
| Gabelli Utility Trust(GUT_pc) | 22.92 | 2025-10-01 | 2018-05-24 |
Daily K
Minute K
|
28.05
2019-10-18
|
22.10
2020-03-18
|
0.0M
2020-05-18
|
0.0M
2018-08-16
|
+6.26%
2019-10-14
|
-6.67%
2020-03-16
|
+4.94%
2024-08
|
-5.46%
2023-09
|
1704 | 48.2% | 47.6% | |
| Patrick(PATK) | 103.17 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
148.35
2024-10-04
|
0.22
2009-03-19
|
2.5M
2024-12-20
|
0.0M
2005-01-07
|
+72.22%
2009-05-28
|
-35.70%
2020-03-18
|
+190.20%
2009-06
|
-65.46%
2008-11
|
5186 | 48.1% | 46.2% | |
| MTN Group Ltd PK(MTNOY) | 8.60 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
21.07
2015-04-28
|
1.57
2020-03-23
|
3.1M
2016-10-20
|
0.0M
2019-06-26
|
+16.07%
2020-03-19
|
-22.73%
2018-08-31
|
+28.78%
2018-09
|
-46.72%
2020-03
|
2689 | 49.3% | 48.6% | |
| Haemonetics(HAE) | 48.81 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
142.11
2021-02-09
|
25.98
2016-05-13
|
8.5M
2018-06-15
|
0.0M
2016-02-10
|
+18.39%
2020-03-19
|
-48.93%
2012-11-30
|
+24.45%
2022-05
|
-39.97%
2021-04
|
5206 | 50.3% | 48.9% | |
| Bank Hapoalim ADR(BKHYY) | 100.53 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
100.26
2025-08-27
|
21.49
2015-02-13
|
0.4M
2017-03-08
|
0.0M
2015-08-21
|
+16.86%
2022-06-29
|
-20.46%
2020-03-19
|
+16.77%
2024-11
|
-25.70%
2020-03
|
1600 | 49.9% | 47.4% | |
| Rivernorth/Doubleline Strategic Opportunity Fund(OPP_pa) | 17.24 | 2025-10-01 | 2020-10-19 |
Daily K
Minute K
|
25.20
2020-10-19
|
16.54
2025-04-11
|
0.6M
2020-10-19
|
0.0M
2023-05-30
|
+5.49%
2023-04-21
|
-3.86%
2024-12-02
|
+6.56%
2023-01
|
-8.82%
2022-04
|
1220 | 47.0% | 48.2% | |
| Allspring Global Dividend Opportunity Fund(EOD) | 5.75 | 2025-10-01 | 2007-03-28 |
Daily K
Minute K
|
21.00
2007-06-04
|
2.92
2020-03-19
|
1.4M
2016-09-02
|
0.0M
2016-02-17
|
+14.94%
2008-10-03
|
-16.78%
2020-03-06
|
+16.27%
2009-05
|
-29.79%
2020-03
|
4646 | 49.3% | 42.9% | |
| BNP Paribas ADR(BNPQY) | 46.15 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
49.32
2025-08-15
|
13.18
2020-04-03
|
5.6M
2016-01-20
|
0.0M
2015-10-20
|
+18.02%
2020-11-06
|
-21.44%
2016-06-22
|
+42.01%
2020-11
|
-39.18%
2020-03
|
2689 | 51.1% | 47.8% | |
| First Busey(BUSE) | 23.08 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
33.25
2018-07-09
|
3.00
2009-11-20
|
1.7M
2025-02-28
|
0.0M
2005-05-20
|
+212.42%
2015-08-27
|
-18.32%
2020-03-17
|
+215.40%
2015-09
|
-51.52%
2009-01
|
5205 | 47.9% | 49.4% | |
| Cadence Bancorp(CADE) | 37.52 | 2025-10-01 | 2017-04-13 |
Daily K
Minute K
|
40.20
2024-11-25
|
4.63
2020-04-03
|
30.8M
2021-10-28
|
0.0M
2017-05-04
|
+44.38%
2021-10-25
|
-30.85%
2020-03-09
|
+33.83%
2020-05
|
-55.04%
2020-03
|
2100 | 50.2% | 48.8% | |
| Armstrong World Industries(AWI) | 196.34 | 2025-10-01 | 2006-10-18 |
Daily K
Minute K
|
199.73
2025-09-05
|
9.42
2009-03-09
|
8.4M
2023-12-15
|
0.0M
2006-11-03
|
+23.15%
2009-03-31
|
-23.57%
2010-12-10
|
+63.78%
2009-04
|
-31.96%
2008-10
|
4754 | 51.0% | 48.0% | |
| Givaudan ADR(GVDNY) | 80.87 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
110.32
2024-09-30
|
31.46
2015-10-02
|
0.8M
2022-07-12
|
0.0M
2015-10-26
|
+9.74%
2022-11-09
|
-8.05%
2020-03-12
|
+14.54%
2022-11
|
-20.78%
2022-01
|
2689 | 53.5% | 45.7% | |
| Red Rock Resorts(RRR) | 60.75 | 2025-10-01 | 2016-04-27 |
Daily K
Minute K
|
63.60
2025-08-28
|
2.76
2020-03-18
|
13.6M
2016-04-27
|
0.0M
2016-07-01
|
+53.72%
2020-03-19
|
-34.72%
2020-03-18
|
+46.07%
2020-08
|
-57.78%
2020-03
|
2357 | 52.2% | 47.0% | |
| abrdn Income Credit Strategies Fund(ACP) | 5.79 | 2025-10-01 | 2011-01-27 |
Daily K
Minute K
|
20.42
2011-02-04
|
4.92
2025-04-07
|
4.1M
2025-01-17
|
0.0M
2016-02-09
|
+14.68%
2020-03-19
|
-23.65%
2020-03-12
|
+14.50%
2023-01
|
-34.32%
2020-03
|
3678 | 50.1% | 43.8% | |
| Watts Water Technologies(WTS) | 278.54 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
285.90
2025-08-27
|
15.85
2009-03-09
|
5.8M
2022-01-31
|
0.0M
2016-07-01
|
+20.56%
2006-02-07
|
-15.57%
2020-03-16
|
+26.72%
2011-10
|
-25.04%
2009-02
|
5205 | 51.2% | 48.1% | |
| Sound Point Meridian Capital(SPMC) | 17.44 | 2025-10-01 | 2024-06-14 |
Daily K
Minute K
|
22.30
2025-03-05
|
16.26
2025-04-07
|
0.6M
2024-06-14
|
0.0M
2024-07-19
|
+6.98%
2024-10-30
|
-15.42%
2025-04-04
|
+8.21%
2024-11
|
-3.50%
2024-10
|
311 | 45.3% | 47.6% | |
| V2X Inc(VVX) | 58.19 | 2025-10-01 | 2022-07-08 |
Daily K
Minute K
|
69.75
2024-11-11
|
29.55
2022-08-09
|
1.5M
2024-11-13
|
0.0M
2022-07-21
|
+33.21%
2022-08-09
|
-20.82%
2023-11-03
|
+20.70%
2024-03
|
-19.73%
2024-12
|
798 | 50.3% | 49.0% | |