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 | ||||||
| Hellenic Exchanges Athens ADR(HEXEY) | 15.24 | 2025-09-30 | 2015-02-17 |
Daily K
Minute K
|
14.32
2015-02-27
|
6.52
2020-11-13
|
0.0M
2016-02-01
|
-
2025-05-19
|
+33.12%
2015-08-24
|
-26.10%
2020-04-29
|
+12.58%
2020-11
|
-34.55%
2015-06
|
96 | 42.7% | 52.1% | |
| KORU Medical Systems(KRMD) | 3.81 | 2025-10-01 | 2019-10-24 |
Daily K
Minute K
|
12.84
2020-04-22
|
1.82
2022-06-15
|
5.1M
2025-06-27
|
0.0M
2024-08-29
|
+27.84%
2020-02-25
|
-32.14%
2020-10-30
|
+76.61%
2020-04
|
-29.62%
2021-01
|
1478 | 46.3% | 48.8% | |
| PTC(PTC) | 202.42 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
219.69
2025-07-31
|
4.73
2005-04-18
|
23.3M
2021-04-19
|
0.0M
2025-07-15
|
+145.09%
2006-02-23
|
-21.10%
2012-04-05
|
+136.34%
2006-02
|
-29.30%
2009-01
|
5203 | 51.6% | 47.3% | |
| Alfa Laval ADR(ALFVY) | 46.07 | 2025-10-01 | 2015-01-07 |
Daily K
Minute K
|
48.46
2024-09-26
|
13.89
2016-10-27
|
1.2M
2016-02-09
|
0.0M
2015-03-20
|
+11.74%
2020-03-12
|
-13.77%
2022-04-26
|
+24.76%
2020-11
|
-25.57%
2020-03
|
2569 | 51.1% | 47.6% | |
| American Financial Group(AFGB) | 23.08 | 2025-10-01 | 2019-03-19 |
Daily K
Minute K
|
29.04
2021-10-14
|
14.74
2020-03-18
|
0.3M
2019-03-29
|
0.0M
2023-06-29
|
+16.79%
2020-03-20
|
-21.72%
2020-03-18
|
+16.31%
2023-04
|
-13.64%
2023-03
|
1631 | 51.4% | 45.6% | |
| First Community Bancshares(FCBC) | 34.70 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
49.02
2024-11-06
|
7.90
2009-03-06
|
1.3M
2009-06-05
|
0.0M
2015-02-20
|
+21.93%
2009-03-12
|
-20.43%
2009-03-02
|
+37.23%
2009-04
|
-48.67%
2009-01
|
5198 | 48.4% | 50.1% | |
| Special Opportunities Closed Fund(SPE) | 15.52 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
19.05
2013-12-23
|
7.50
2020-03-23
|
0.5M
2010-01-19
|
0.0M
2016-02-12
|
+8.93%
2008-09-18
|
-19.64%
2020-03-12
|
+17.05%
2020-04
|
-30.20%
2020-03
|
5197 | 51.5% | 43.2% | |
| Harleysville Financial(HARL) | 24.48 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
33.68
2022-11-28
|
17.20
2015-01-05
|
0.1M
2016-02-24
|
-
2025-08-01
|
+16.63%
2023-09-11
|
-10.19%
2019-02-12
|
+18.11%
2023-11
|
-18.10%
2020-03
|
1877 | 44.2% | 39.6% | |
| DNB Bank ASA(DNBBY) | 27.27 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
28.85
2025-06-16
|
8.51
2020-03-18
|
3.9M
2025-02-06
|
0.0M
2016-08-26
|
+13.83%
2020-03-18
|
-17.97%
2020-03-13
|
+29.70%
2020-11
|
-36.70%
2020-03
|
2688 | 51.8% | 46.6% | |
| Strategic Education(STRA) | 85.75 | 2025-10-01 | 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% | |
| National Storage Affiliates Trust(NSA_pa) | 23.40 | 2025-10-01 | 2018-06-22 |
Daily K
Minute K
|
27.78
2020-02-07
|
16.20
2020-03-18
|
0.4M
2020-02-14
|
0.0M
2018-11-21
|
+21.53%
2020-03-19
|
-15.85%
2020-03-23
|
+11.56%
2020-04
|
-14.68%
2020-03
|
1813 | 49.6% | 46.9% | |
| BCE Inc(BCE) | 23.45 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
59.34
2022-04-20
|
16.85
2008-12-12
|
22.2M
2008-11-26
|
0.0M
2016-07-01
|
+14.03%
2008-11-20
|
-34.05%
2008-11-24
|
+19.89%
2007-04
|
-33.77%
2008-11
|
5201 | 51.5% | 47.2% | |
| Assicurazioni Generali ADR(ARZGY) | 19.58 | 2025-10-01 | 2015-01-21 |
Daily K
Minute K
|
20.25
2025-08-22
|
5.18
2020-03-18
|
0.6M
2022-09-27
|
0.0M
2015-02-09
|
+22.18%
2020-03-23
|
-20.68%
2016-06-27
|
+25.70%
2020-11
|
-24.64%
2020-03
|
1821 | 51.5% | 45.3% | |
| Merit(MMSI) | 82.42 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
111.45
2025-01-31
|
9.15
2013-04-26
|
7.2M
2019-10-31
|
0.0M
2025-07-15
|
+19.16%
2020-03-17
|
-29.05%
2019-10-30
|
+41.54%
2020-04
|
-32.12%
2019-07
|
5205 | 50.4% | 47.9% | |
| Onewater Marine(ONEW) | 15.72 | 2025-10-01 | 2020-02-07 |
Daily K
Minute K
|
62.79
2022-01-03
|
3.41
2020-03-18
|
1.4M
2020-02-07
|
0.0M
2022-11-25
|
+31.67%
2020-03-23
|
-34.48%
2020-03-17
|
+86.53%
2020-04
|
-51.58%
2020-03
|
1406 | 50.1% | 48.9% | |
| U-Haul Holding(UHAL) | 51.17 | 2025-10-01 | 2022-11-10 |
Daily K
Minute K
|
73.97
2024-09-26
|
43.62
2023-06-01
|
4.1M
2023-05-31
|
0.1M
2023-11-24
|
+9.42%
2025-04-09
|
-16.97%
2023-05-30
|
+25.45%
2023-12
|
-17.62%
2022-12
|
710 | 50.6% | 48.0% | |
| Alcon(ALCC) | 75.10 | 2025-10-01 | 2019-04-09 |
Daily K
Minute K
|
101.10
2024-09-12
|
39.37
2020-03-23
|
10.6M
2019-04-09
|
0.1M
2020-12-24
|
+13.05%
2020-03-24
|
-10.24%
2020-03-16
|
+24.08%
2020-05
|
-19.32%
2020-03
|
1616 | 51.5% | 48.0% | |
| Abrdn Global Premier Properties Fund(AWP) | 3.96 | 2025-10-01 | 2007-04-26 |
Daily K
Minute K
|
20.55
2007-05-04
|
2.13
2009-03-06
|
3.3M
2024-07-19
|
0.0M
2016-02-17
|
+34.55%
2008-10-03
|
-23.08%
2020-03-10
|
+30.54%
2009-04
|
-32.68%
2008-10
|
4626 | 48.3% | 45.2% | |
| Veolia ADR(VEOEY) | 17.04 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
18.90
2022-02-10
|
7.69
2017-01-11
|
3.8M
2017-03-08
|
0.0M
2021-08-05
|
+12.13%
2022-03-09
|
-16.23%
2020-03-12
|
+20.51%
2021-04
|
-29.03%
2020-03
|
2689 | 52.8% | 46.1% | |
| Progressive(PGR) | 246.46 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
292.99
2025-03-17
|
9.76
2009-03-10
|
24.4M
2011-01-28
|
0.2M
2016-07-01
|
+23.97%
2008-11-10
|
-74.78%
2006-05-19
|
+19.79%
2009-03
|
-74.52%
2006-05
|
5207 | 51.7% | 47.2% | |
| Fannie Mae Pref T(FNMAT) | 15.94 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
16.97
2025-08-11
|
1.35
2023-04-28
|
28.0M
2016-11-04
|
0.0M
2016-08-04
|
+75.70%
2024-10-15
|
-62.81%
2021-06-21
|
+124.81%
2016-11
|
-67.43%
2021-06
|
2689 | 43.9% | 48.9% | |
| Legal & General Group Plc(LGGNY) | 15.98 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
22.17
2015-03-24
|
7.94
2020-03-23
|
1.5M
2025-05-23
|
0.0M
2015-07-23
|
+21.01%
2020-03-26
|
-27.00%
2016-06-23
|
+43.52%
2020-11
|
-28.65%
2020-03
|
2689 | 51.3% | 47.4% | |
| Royale Energy(ROYL) | 0.04 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
2.18
2015-01-05
|
0.01
2023-07-28
|
1.6M
2016-01-21
|
0.0M
2019-08-14
|
+99.01%
2020-01-16
|
-69.31%
2016-01-20
|
+120.00%
2019-01
|
-68.57%
2016-01
|
2471 | 40.2% | 45.9% | |
| Chimera Investment(CIM_pd) | 24.05 | 2025-10-01 | 2019-01-16 |
Daily K
Minute K
|
26.87
2020-02-03
|
6.83
2020-03-18
|
3.2M
2019-01-16
|
0.0M
2019-07-09
|
+47.95%
2020-03-26
|
-36.09%
2020-03-23
|
+35.31%
2020-04
|
-42.06%
2020-03
|
1673 | 51.3% | 45.1% | |
| Sotherly Hotels(SOHO) | 0.80 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
11.18
2007-07-06
|
0.59
2025-04-09
|
3.9M
2020-11-09
|
0.0M
2016-02-10
|
+64.33%
2020-10-27
|
-34.50%
2020-03-10
|
+121.90%
2009-08
|
-69.98%
2020-03
|
5202 | 44.4% | 48.9% | |
| Xtreme One Entertainment(XONI) | 0.04 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
3.45
2016-10-18
|
0.01
2023-08-03
|
1.9M
2016-10-19
|
0.0M
2025-04-16
|
+121.43%
2023-07-31
|
-45.71%
2022-07-20
|
+153.33%
2016-10
|
-56.06%
2020-03
|
2659 | 39.5% | 45.3% | |
| Intesa Sanpaolo SpA PK(ISNPY) | 40.17 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
39.93
2025-08-22
|
8.44
2020-04-21
|
7.5M
2019-05-31
|
0.0M
2015-10-12
|
+12.34%
2020-03-13
|
-27.05%
2016-06-23
|
+34.50%
2020-11
|
-32.30%
2020-03
|
2689 | 52.0% | 46.7% | |
| Chemung(CHMG) | 52.63 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
56.83
2017-12-19
|
15.00
2009-03-10
|
0.7M
2019-10-11
|
0.0M
2016-02-11
|
+25.81%
2020-03-13
|
-22.12%
2020-03-16
|
+19.58%
2016-05
|
-16.90%
2023-03
|
5197 | 37.8% | 39.3% | |
| Fidus Investment Corp(FDUS) | 20.26 | 2025-10-01 | 2011-06-21 |
Daily K
Minute K
|
23.55
2025-02-18
|
4.45
2020-03-23
|
2.1M
2014-06-27
|
0.0M
2016-02-05
|
+43.64%
2020-03-19
|
-34.35%
2020-03-18
|
+54.95%
2020-04
|
-51.99%
2020-03
|
3571 | 50.7% | 46.6% | |
| Japan Tobacco ADR(JAPAY) | 16.34 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
22.14
2016-04-19
|
7.85
2022-10-21
|
3.3M
2015-02-17
|
0.0M
2019-07-03
|
+7.00%
2015-11-02
|
-6.46%
2018-02-07
|
+17.76%
2015-10
|
-14.27%
2018-02
|
2689 | 48.5% | 47.6% | |
| Autohome ADR(ATHM) | 28.62 | 2025-10-01 | 2013-12-11 |
Daily K
Minute K
|
147.67
2021-01-27
|
19.32
2016-07-18
|
6.4M
2017-05-31
|
0.0M
2016-02-12
|
+24.78%
2022-03-16
|
-13.82%
2019-01-14
|
+31.69%
2024-09
|
-28.21%
2021-07
|
2956 | 49.6% | 49.5% | |
| Tencent Holdings(0700) | 85.86 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
99.79
2021-02-09
|
14.34
2015-01-02
|
3.2M
2016-01-15
|
0.0M
2016-06-17
|
+29.80%
2022-03-16
|
-12.99%
2022-10-24
|
+32.66%
2022-11
|
-23.14%
2022-10
|
2680 | 49.7% | 49.4% | |
| Phinia(PHIN) | 57.58 | 2025-10-01 | 2023-07-05 |
Daily K
Minute K
|
59.88
2025-09-12
|
23.46
2023-11-13
|
12.5M
2023-07-05
|
0.2M
2025-07-03
|
+9.94%
2024-11-04
|
-16.72%
2023-07-07
|
+22.18%
2024-11
|
-22.80%
2023-07
|
551 | 51.4% | 47.2% | |
| Nuveen Preferredome Opportun Closed(JPC) | 8.23 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
14.75
2005-02-10
|
2.61
2008-10-10
|
4.8M
2025-04-04
|
0.0M
2016-02-05
|
+32.01%
2008-10-03
|
-28.85%
2020-03-13
|
+26.72%
2008-12
|
-32.17%
2008-09
|
5207 | 49.5% | 43.6% | |
| Zurich Insurance Group(ZURN) | 716.00 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
769.77
2025-08-25
|
203.76
2016-04-07
|
0.0M
2015-01-21
|
0.0M
2015-03-30
|
+12.61%
2020-03-24
|
-16.62%
2020-03-11
|
+19.55%
2020-11
|
-11.79%
2016-01
|
2188 | 52.3% | 46.4% | |
| MYR Group(MYRG) | 203.19 | 2025-10-01 | 2008-08-13 |
Daily K
Minute K
|
220.02
2025-07-31
|
5.00
2008-10-10
|
3.6M
2009-06-26
|
0.0M
2008-10-16
|
+20.26%
2025-05-01
|
-22.41%
2024-08-01
|
+44.00%
2009-01
|
-30.80%
2017-05
|
4297 | 50.6% | 48.2% | |
| Strawberry Fields Reit(STRW) | 12.46 | 2025-10-01 | 2023-02-22 |
Daily K
Minute K
|
12.90
2024-09-30
|
5.79
2023-04-06
|
1.5M
2024-12-05
|
0.0M
2023-03-16
|
+12.23%
2024-06-24
|
-24.32%
2024-10-11
|
+17.97%
2023-04
|
-14.89%
2023-03
|
641 | 46.3% | 41.8% | |
| Tokyu ADR(TOKUY) | 12.48 | 2025-09-24 | 2015-04-20 |
Daily K
Minute K
|
18.41
2020-01-07
|
9.15
2025-01-21
|
0.2M
2022-06-07
|
-
2025-07-16
|
+44.18%
2020-04-06
|
-32.23%
2020-04-03
|
+49.25%
2020-04
|
-13.13%
2020-07
|
475 | 48.8% | 48.4% | |
| Loews(L) | 100.15 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
110.55
2006-05-08
|
17.40
2009-03-06
|
27.7M
2008-06-09
|
0.0M
2025-07-15
|
+23.64%
2008-10-10
|
-66.86%
2006-05-09
|
+20.32%
2008-12
|
-67.84%
2006-05
|
5206 | 52.5% | 46.5% | |
| PCB Bancorp(PCB) | 20.94 | 2025-10-01 | 2018-08-10 |
Daily K
Minute K
|
26.04
2022-02-09
|
7.31
2020-03-24
|
1.9M
2021-06-25
|
0.0M
2019-11-29
|
+20.12%
2020-04-29
|
-14.84%
2020-03-18
|
+24.26%
2021-02
|
-31.70%
2020-03
|
1781 | 49.0% | 49.3% | |
| PGIM Short Duration High Yield Opportunities Fund(SDHY) | 16.78 | 2025-10-01 | 2020-11-25 |
Daily K
Minute K
|
21.00
2020-12-29
|
13.77
2022-10-13
|
1.9M
2020-11-25
|
0.0M
2023-05-08
|
+4.40%
2025-04-09
|
-4.13%
2025-04-04
|
+7.75%
2021-06
|
-5.93%
2022-06
|
1203 | 47.4% | 47.0% | |
| BASF ADR(BASFY) | 12.59 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
30.22
2018-01-24
|
9.01
2022-09-27
|
3.7M
2020-03-11
|
0.0M
2021-06-08
|
+10.94%
2025-03-05
|
-14.73%
2020-03-13
|
+30.62%
2020-11
|
-22.00%
2020-03
|
2689 | 49.6% | 48.6% | |
| 8x8(EGHT) | 2.12 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
39.17
2021-01-19
|
0.40
2008-12-08
|
37.3M
2005-12-12
|
0.0M
2009-02-12
|
+45.98%
2005-11-16
|
-26.40%
2020-05-13
|
+71.83%
2020-12
|
-33.57%
2024-08
|
5205 | 45.9% | 48.3% | |
| Tortoise PowerEnergy Infrast Closed(TPZ) | 21.15 | 2025-10-01 | 2009-07-29 |
Daily K
Minute K
|
29.72
2014-09-02
|
3.77
2020-03-18
|
1.6M
2024-12-26
|
0.0M
2016-02-16
|
+30.64%
2020-03-19
|
-39.86%
2020-03-18
|
+45.48%
2020-04
|
-53.80%
2020-03
|
4054 | 50.5% | 46.4% | |
| Carlyle Credit Prf 8(CCIA) | 25.41 | 2025-10-01 | 2023-10-27 |
Daily K
Minute K
|
27.79
2025-01-24
|
24.10
2023-10-27
|
0.0M
2025-04-07
|
-
2025-07-25
|
+1.88%
2025-02-24
|
-1.79%
2025-04-04
|
+2.83%
2023-11
|
-1.12%
2024-02
|
470 | 48.9% | 43.0% | |
| Alliance Resource(ARLP) | 25.48 | 2025-10-01 | 2005-01-03 |
Daily K
Minute K
|
96.82
2005-08-12
|
2.63
2020-10-01
|
4.2M
2018-12-21
|
0.0M
2016-07-01
|
+71.97%
2020-03-19
|
-49.41%
2014-06-17
|
+39.86%
2016-04
|
-55.97%
2020-03
|
5205 | 50.3% | 47.9% | |
| Li Auto(LI) | 25.53 | 2025-10-01 | 2020-07-30 |
Daily K
Minute K
|
47.70
2020-11-24
|
12.52
2022-10-24
|
170.3M
2020-11-13
|
1.4M
2025-05-01
|
+31.90%
2022-03-16
|
-20.61%
2022-03-14
|
+57.39%
2024-02
|
-41.94%
2022-10
|
1286 | 47.5% | 51.9% | |
| Informa ADR(IFJPY) | 25.61 | 2025-10-01 | 2015-01-02 |
Daily K
Minute K
|
25.13
2025-09-08
|
8.43
2020-03-19
|
2.4M
2017-02-24
|
0.0M
2023-11-24
|
+21.15%
2020-11-05
|
-19.42%
2020-03-16
|
+30.16%
2020-11
|
-37.80%
2020-03
|
2652 | 50.6% | 47.7% | |
| Spirit Aerosystems(SPR) | 38.48 | 2025-10-01 | 2006-11-28 |
Daily K
Minute K
|
105.20
2018-01-31
|
7.14
2008-11-21
|
31.7M
2023-10-18
|
0.0M
2025-07-15
|
+25.18%
2020-03-25
|
-30.24%
2012-10-19
|
+80.56%
2020-11
|
-54.83%
2020-03
|
4725 | 51.2% | 47.8% | |
| Customers Bancorp(CUBB) | 21.45 | 2025-10-01 | 2019-12-23 |
Daily K
Minute K
|
29.59
2021-08-30
|
7.31
2023-03-13
|
0.2M
2021-08-17
|
-
2025-07-25
|
+16.20%
2020-03-24
|
-28.15%
2020-03-17
|
+18.71%
2023-04
|
-26.74%
2023-03
|
1375 | 46.4% | 46.3% | |