指数
股票
基金
期货
货币
国债
| 股票名称 | 最新价 | 更新时间 | 起始时间 | K线类型 | 历史价格区间 | 成交量极值 | 涨跌记录 | 交易统计 | 操作 | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 历史高 | 历史低 | 量峰 | 量谷 | 日涨峰 | 日跌峰 | 月涨峰 | 月跌峰 | 交易日 | 涨比例 | 跌比例 | ||||||
| 梅西百货(M) | 18.00 | 2025-09-26 | 2005-01-03 |
日K
分K
|
79.39
2006-05-09
|
4.38
2020-04-01
|
138.8M
2021-08-19
|
0.2M
2016-02-12
|
+21.17%
2021-11-17
|
-51.91%
2006-06-08
|
+67.93%
2020-11
|
-62.20%
2020-03
|
5187 | 49.7% | 49.2% | |
| ABPRO Holdings Inc(ABP) | 0.22 | 2025-09-26 | 2024-11-14 |
日K
分K
|
8.80
2024-11-14
|
0.15
2025-05-14
|
362.3M
2025-05-15
|
0.0M
2024-11-25
|
+60.67%
2025-05-15
|
-52.56%
2024-12-27
|
+-31.94%
2024-12
|
-45.89%
2024-11
|
205 | 38.0% | 57.6% | |
| Impact Biomedical Inc(IBO) | 0.66 | 2025-09-26 | 2024-09-16 |
日K
分K
|
6.17
2025-03-21
|
0.36
2025-06-20
|
427.6M
2025-06-23
|
0.0M
2025-02-19
|
+344.63%
2025-06-23
|
-47.83%
2025-06-24
|
+19.05%
2024-10
|
-42.69%
2024-12
|
248 | 44.0% | 52.0% | |
| Seafarer Exploration(SFRX) | 0.00 | 2025-09-26 | 2015-01-02 |
日K
分K
|
0.03
2024-03-27
|
0.00
2016-03-28
|
118.9M
2018-07-05
|
0.0M
2015-07-09
|
+100.00%
2016-02-05
|
-50.00%
2015-04-01
|
+200.00%
2016-07
|
-66.67%
2016-03
|
2643 | 12.6% | 12.9% | |
| Ontrak Inc(OTRK) | 0.02 | 2025-09-26 | 2020-07-07 |
日K
分K
|
99.89
2021-01-27
|
0.01
2025-09-08
|
214.4M
2024-03-19
|
0.0M
2025-03-12
|
+1,502.87%
2024-09-18
|
-68.75%
2025-08-19
|
+1,144.88%
2024-09
|
-61.79%
2023-08
|
1303 | 43.3% | 54.7% | |
| Nexxen International Ltd DRC(NEXN) | 9.47 | 2025-09-26 | 2024-01-10 |
日K
分K
|
12.60
2025-05-14
|
4.61
2024-02-13
|
5.5M
2025-06-27
|
0.0M
2024-04-29
|
+28.03%
2025-03-05
|
-9.20%
2025-03-03
|
+20.54%
2024-11
|
-15.23%
2024-06
|
419 | 49.9% | 46.5% | |
| Magnera Corp(MAGN) | 11.03 | 2025-09-26 | 2024-11-05 |
日K
分K
|
23.19
2025-02-12
|
10.39
2025-08-06
|
7.0M
2024-11-07
|
0.0M
2025-07-15
|
+20.07%
2025-04-09
|
-18.06%
2025-05-07
|
+-4.74%
2024-11
|
-9.38%
2024-12
|
212 | 42.0% | 55.2% | |
| VistaGen Therapeutics Inc(VTGN) | 3.53 | 2025-09-26 | 2016-05-11 |
日K
分K
|
24.71
2023-08-07
|
0.08
2022-10-18
|
163.4M
2022-07-22
|
0.0M
2016-07-01
|
+2,623.62%
2023-06-05
|
-85.99%
2022-07-08
|
+1,224.36%
2023-06
|
-83.59%
2022-07
|
2341 | 44.2% | 52.0% | |
| UroGen Pharma Ltd(URGN) | 18.34 | 2025-09-26 | 2017-05-04 |
日K
分K
|
69.57
2018-05-21
|
3.42
2025-05-21
|
21.1M
2025-06-12
|
0.0M
2017-07-18
|
+98.56%
2023-07-25
|
-44.70%
2025-05-21
|
+114.24%
2023-07
|
-36.31%
2020-03
|
2100 | 47.2% | 51.6% | |
| CytoMed Therapeutics Ltd(GDTC) | 1.99 | 2025-09-26 | 2023-04-14 |
日K
分K
|
9.25
2023-07-11
|
1.20
2024-09-25
|
21.9M
2023-07-11
|
0.0M
2024-05-28
|
+61.60%
2023-07-07
|
-31.43%
2024-02-06
|
+46.95%
2024-10
|
-42.57%
2024-02
|
605 | 44.3% | 48.6% | |
| Aclaris Therapeutics Inc(ACRS) | 1.99 | 2025-09-26 | 2015-10-06 |
日K
分K
|
33.88
2015-12-17
|
0.59
2023-11-13
|
114.4M
2021-01-19
|
0.0M
2016-02-12
|
+220.24%
2021-01-19
|
-86.44%
2023-11-13
|
+220.22%
2021-01
|
-82.82%
2023-11
|
2496 | 47.2% | 49.4% | |
| Solo Brands Inc(DTCB) | 10.44 | 2025-08-22 | 2021-10-28 |
日K
分K
|
33.43
2025-07-18
|
0.02
2025-04-28
|
10.4M
2021-10-28
|
-
2025-07-25
|
+85.16%
2025-06-16
|
-62.90%
2025-03-12
|
+76.85%
2023-03
|
-53.27%
2024-01
|
958 | 42.6% | 53.1% | |
| Eton Pharmaceuticals Inc(ETON) | 21.27 | 2025-09-26 | 2018-11-13 |
日K
分K
|
21.48
2025-05-14
|
1.95
2022-09-23
|
15.8M
2023-08-11
|
0.0M
2018-12-26
|
+38.08%
2023-07-28
|
-20.51%
2020-03-13
|
+59.57%
2023-08
|
-38.19%
2021-11
|
1715 | 48.7% | 46.7% | |
| Candel Therapeutics Inc(CADL) | 5.54 | 2025-09-26 | 2021-07-27 |
日K
分K
|
14.78
2021-09-08
|
0.66
2023-11-03
|
143.9M
2024-04-04
|
0.0M
2022-07-15
|
+280.95%
2024-03-27
|
-31.12%
2024-12-04
|
+302.86%
2024-04
|
-46.38%
2022-01
|
1037 | 46.3% | 49.9% | |
| Voip-Pal.Com Inc(VPLM) | 0.01 | 2025-09-26 | 2015-01-02 |
日K
分K
|
0.45
2017-12-15
|
0.01
2024-12-05
|
49.0M
2020-09-30
|
0.0M
2017-10-20
|
+218.18%
2017-09-12
|
-61.11%
2019-03-13
|
+320.00%
2020-09
|
-64.06%
2019-03
|
2686 | 30.7% | 36.7% | |
| Roadrunner Transportation Systems Inc(RRTS) | 2.22 | 2025-09-26 | 2015-01-02 |
日K
分K
|
712.75
2015-06-08
|
0.25
2021-09-30
|
0.9M
2020-03-30
|
0.0M
2021-09-28
|
+500.00%
2021-09-14
|
-95.00%
2021-09-13
|
+800.00%
2021-10
|
-94.06%
2021-09
|
2431 | 43.9% | 49.2% | |
| 大自然药业(UPC) | 4.44 | 2025-09-26 | 2021-03-23 |
日K
分K
|
11.99
2021-03-29
|
0.08
2025-03-21
|
420.2M
2025-02-21
|
0.0M
2023-03-28
|
+4,882.97%
2025-03-24
|
-67.43%
2024-09-09
|
+542.37%
2024-11
|
-91.84%
2024-09
|
1124 | 42.5% | 53.1% | |
| Viewbix(VBIX) | 2.89 | 2025-09-26 | - |
日K
分K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Lipella Pharmaceuticals Inc(LIPO) | 0.64 | 2025-09-26 | 2022-12-20 |
日K
分K
|
7.72
2022-12-20
|
0.28
2024-11-06
|
195.0M
2024-07-29
|
0.0M
2023-07-28
|
+951.12%
2024-10-24
|
-33.98%
2025-02-07
|
+699.08%
2024-11
|
-45.74%
2024-08
|
683 | 42.2% | 53.1% | |
| FAT Brands Inc(FATBP) | 2.46 | 2025-09-26 | 2020-07-14 |
日K
分K
|
25.00
2021-06-03
|
2.00
2025-06-02
|
0.8M
2022-05-31
|
0.0M
2020-11-19
|
+20.70%
2022-02-23
|
-43.18%
2025-05-09
|
+56.92%
2022-05
|
-27.46%
2022-02
|
1294 | 46.3% | 49.1% | |
| Silver Elephant Mining Corp(ELEF) | 0.16 | 2025-09-26 | 2015-01-05 |
日K
分K
|
6.53
2015-02-09
|
0.01
2024-04-23
|
0.4M
2024-12-31
|
0.0M
2016-04-22
|
+120.56%
2016-05-18
|
-59.24%
2016-03-22
|
+206.92%
2018-10
|
-56.33%
2016-01
|
2271 | 44.5% | 51.8% | |
| Vera Therapeutics Inc(VERA) | 28.20 | 2025-09-26 | 2021-05-14 |
日K
分K
|
51.61
2024-11-13
|
5.20
2023-01-06
|
13.3M
2025-06-02
|
0.0M
2021-08-12
|
+67.49%
2025-06-02
|
-64.70%
2023-01-04
|
+133.31%
2024-01
|
-53.66%
2023-01
|
1087 | 49.8% | 49.4% | |
| Duolingo Inc(DUOL) | 326.39 | 2025-09-26 | 2021-07-28 |
日K
分K
|
544.93
2025-05-14
|
60.50
2022-05-11
|
8.2M
2025-08-07
|
0.1M
2021-11-01
|
+34.03%
2022-05-13
|
-18.01%
2024-05-09
|
+42.84%
2023-11
|
-37.05%
2021-11
|
1036 | 52.2% | 47.4% | |
| Jasper Therapeutics Inc(JSPR) | 2.47 | 2025-09-26 | 2021-09-27 |
日K
分K
|
31.01
2024-04-01
|
0.39
2022-12-20
|
92.4M
2021-10-13
|
0.0M
2022-08-11
|
+902.86%
2024-01-04
|
-60.53%
2025-01-08
|
+1,630.83%
2024-01
|
-57.91%
2022-09
|
994 | 44.2% | 52.3% | |
| AMN Healthcare Services Inc(AMN) | 18.87 | 2025-09-26 | 2010-06-11 |
日K
分K
|
129.12
2021-12-27
|
0.88
2010-07-06
|
5.5M
2024-11-08
|
0.0M
2010-11-22
|
+2,663.48%
2016-10-27
|
-29.01%
2024-11-07
|
+37.10%
2024-07
|
-29.46%
2024-11
|
2467 | 47.0% | 42.9% | |
| Riverview Bancorp Inc(RVSB) | 5.40 | 2025-09-26 | 2005-01-03 |
日K
分K
|
28.11
2006-03-02
|
1.07
2012-06-25
|
3.1M
2021-06-25
|
0.0M
2016-02-08
|
+40.93%
2008-07-15
|
-50.06%
2006-08-14
|
+57.41%
2009-01
|
-50.04%
2006-08
|
5200 | 45.7% | 46.1% | |
| 凯撒铝业(KALU) | 77.70 | 2025-09-26 | 2006-07-07 |
日K
分K
|
141.07
2021-05-06
|
15.01
2008-11-21
|
3.7M
2010-03-24
|
0.0M
2006-07-28
|
+18.22%
2008-10-10
|
-19.52%
2008-10-14
|
+27.99%
2021-02
|
-40.20%
2008-11
|
4825 | 51.0% | 48.4% | |
| 内克塔治疗(NKTR) | 58.50 | 2025-09-26 | 2005-01-03 |
日K
分K
|
111.36
2018-03-12
|
0.41
2023-11-13
|
171.5M
2023-08-07
|
0.0M
2005-09-08
|
+1,219.82%
2025-06-09
|
-60.87%
2022-03-14
|
+131.02%
2017-11
|
-53.45%
2023-03
|
5200 | 47.0% | 51.0% | |
| Galiano Gold Inc(GAU) | 2.26 | 2025-09-26 | 2020-05-05 |
日K
分K
|
2.72
2025-09-09
|
0.36
2022-06-17
|
12.6M
2021-03-19
|
0.0M
2023-06-27
|
+25.84%
2023-12-18
|
-20.85%
2022-02-25
|
+40.12%
2023-12
|
-19.85%
2021-06
|
1346 | 48.0% | 47.3% | |
| 泰克资源 B(TECK) | 41.44 | 2025-09-26 | 2016-12-05 |
日K
分K
|
55.13
2024-05-20
|
5.60
2020-03-18
|
41.7M
2025-09-09
|
0.7M
2024-12-24
|
+21.27%
2020-03-13
|
-23.41%
2020-03-09
|
+24.44%
2020-04
|
-28.21%
2020-03
|
2204 | 49.9% | 49.1% | |
| Pyxus International Inc(PYYX) | 3.40 | 2025-09-23 | 2015-01-02 |
日K
分K
|
52.43
2018-10-09
|
0.10
2022-10-17
|
22.9M
2018-10-09
|
-
2025-07-25
|
+600.00%
2020-08-18
|
-90.03%
2020-06-09
|
+400.00%
2020-09
|
-65.28%
2022-07
|
2223 | 42.6% | 47.5% | |
| Disc Medicine Inc(IRON) | 65.55 | 2025-09-26 | 2022-12-30 |
日K
分K
|
77.60
2024-03-04
|
15.00
2022-12-30
|
6.2M
2024-04-01
|
0.0M
2023-01-27
|
+23.59%
2024-11-04
|
-45.05%
2024-04-01
|
+49.32%
2023-04
|
-18.62%
2024-04
|
676 | 52.5% | 46.7% | |
| Signing Day Sports Inc(SGN) | 1.83 | 2025-09-26 | 2023-11-14 |
日K
分K
|
244.32
2023-11-14
|
0.44
2025-04-21
|
163.9M
2025-05-28
|
0.0M
2024-07-18
|
+308.02%
2024-09-17
|
-50.94%
2024-09-18
|
+68.67%
2024-09
|
-66.20%
2024-12
|
458 | 41.3% | 56.8% | |
| Bloom Energy Corp(BE) | 70.32 | 2025-09-26 | 2018-07-25 |
日K
分K
|
68.74
2025-09-11
|
2.44
2019-10-25
|
64.8M
2024-11-15
|
0.1M
2018-11-23
|
+59.19%
2024-11-11
|
-42.50%
2019-08-12
|
+176.16%
2024-11
|
-56.12%
2019-08
|
1793 | 48.5% | 50.4% | |
| Beyond Inc(BYON) | 9.40 | 2025-09-26 | 2023-11-06 |
日K
分K
|
37.10
2024-03-27
|
3.54
2025-04-08
|
12.4M
2024-10-24
|
0.1M
2025-07-15
|
+33.33%
2025-02-04
|
-29.73%
2024-10-22
|
+45.78%
2024-02
|
-42.32%
2024-04
|
463 | 42.8% | 55.3% | |
| Twin Vee Powercats Co(VEEE) | 2.76 | 2025-09-26 | 2021-07-21 |
日K
分K
|
9.30
2025-05-08
|
0.24
2025-04-07
|
84.0M
2025-05-08
|
0.0M
2022-06-08
|
+1,337.69%
2025-04-08
|
-53.83%
2025-05-09
|
+53.85%
2024-09
|
-42.92%
2022-09
|
1041 | 42.4% | 53.2% | |
| Springview Holdings Ltd(SPHL) | 0.46 | 2025-09-26 | 2024-10-17 |
日K
分K
|
7.80
2025-03-12
|
0.35
2025-04-17
|
46.7M
2025-09-10
|
0.0M
2025-02-03
|
+47.73%
2025-09-10
|
-79.33%
2025-03-12
|
+55.00%
2024-12
|
-5.08%
2024-11
|
225 | 44.0% | 52.4% | |
| ProPetro Holding Corp(PUMP) | 5.52 | 2025-09-26 | 2015-11-27 |
日K
分K
|
81.56
2015-11-27
|
0.57
2016-06-10
|
14.4M
2018-04-18
|
0.0M
2015-12-15
|
+4,467.24%
2016-07-06
|
-97.76%
2016-06-10
|
+90.13%
2020-04
|
-97.76%
2016-06
|
2136 | 48.9% | 49.4% | |
| Greenville Federal Financial Corp(GVFF) | 6.90 | 2025-09-24 | 2015-01-06 |
日K
分K
|
13.51
2018-10-01
|
5.30
2020-05-18
|
0.1M
2025-05-13
|
-
2025-08-05
|
+50.00%
2020-04-20
|
-25.35%
2020-04-15
|
+20.14%
2022-05
|
-26.25%
2020-03
|
796 | 38.7% | 41.5% | |
| 黄金矿业公司(AUMN) | 0.46 | 2025-09-26 | 2009-05-07 |
日K
分K
|
28.90
2010-11-30
|
0.10
2023-06-06
|
22.3M
2021-02-01
|
0.0M
2009-08-07
|
+2,068.78%
2023-06-01
|
-40.47%
2024-02-28
|
+1,423.99%
2023-06
|
-55.41%
2016-05
|
4000 | 43.4% | 50.4% | |
| Ivanhoe Electric Inc(IE) | 11.99 | 2025-09-26 | 2022-06-28 |
日K
分K
|
16.75
2023-08-07
|
4.50
2025-04-04
|
7.6M
2024-06-21
|
0.0M
2022-07-15
|
+28.32%
2025-04-15
|
-16.67%
2025-07-30
|
+28.77%
2024-09
|
-26.09%
2023-09
|
805 | 49.3% | 48.4% | |
| South32 ADR(SOUHY) | 8.77 | 2025-09-26 | 2015-05-18 |
日K
分K
|
20.48
2022-04-04
|
2.92
2016-01-20
|
5.7M
2015-06-01
|
0.0M
2021-12-31
|
+21.18%
2020-03-12
|
-20.00%
2020-03-06
|
+29.87%
2016-09
|
-24.33%
2020-03
|
2596 | 49.4% | 48.5% | |
| SafeSpace Global Corp(SSGC) | 0.42 | 2025-09-26 | 2015-01-20 |
日K
分K
|
1.65
2018-05-03
|
0.04
2024-02-08
|
1.9M
2025-07-15
|
0.0M
2015-07-29
|
+280.00%
2016-05-19
|
-73.68%
2016-05-26
|
+166.67%
2016-06
|
-62.50%
2019-04
|
1388 | 43.8% | 41.4% | |
| Maia Biotechnology Inc(MAIA) | 1.62 | 2025-09-26 | 2022-07-28 |
日K
分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% | |
| Mechanics Bank(MCHB) | 43,478.00 | 2025-08-28 | 2015-01-02 |
日K
分K
|
43,478.00
2025-08-28
|
18,325.00
2020-10-20
|
0.0M
2022-01-21
|
-
2025-07-29
|
+28.12%
2025-04-01
|
-16.61%
2021-06-30
|
+12.00%
2021-12
|
-24.48%
2020-03
|
372 | 34.1% | 34.4% | |
| MSP Recovery Inc(MSPR) | 1.39 | 2025-09-26 | 2022-05-24 |
日K
分K
|
6.66
2025-08-04
|
0.87
2025-07-18
|
87.4M
2025-04-11
|
0.0M
2025-06-17
|
+95.31%
2025-04-11
|
-32.30%
2022-05-26
|
+71.20%
2022-06
|
-73.12%
2022-05
|
343 | 37.0% | 56.6% | |
| Allurion Technologies Inc(ALUR) | 2.09 | 2025-09-26 | 2023-08-02 |
日K
分K
|
16.81
2025-01-24
|
0.26
2024-12-19
|
74.5M
2025-03-21
|
0.0M
2024-02-08
|
+1,805.56%
2025-01-03
|
-47.24%
2025-01-10
|
+21.85%
2024-10
|
-46.40%
2024-11
|
531 | 41.1% | 53.9% | |
| Jack in the Box Inc(JACK) | 20.23 | 2025-09-26 | 2005-01-03 |
日K
分K
|
124.53
2021-05-10
|
11.82
2008-11-21
|
8.2M
2016-02-18
|
0.0M
2016-02-11
|
+27.00%
2020-03-19
|
-50.82%
2007-10-12
|
+89.15%
2020-04
|
-51.97%
2007-10
|
5186 | 49.9% | 49.4% | |
| Ryvyl Inc(RVYL) | 0.30 | 2025-09-26 | 2022-10-24 |
日K
分K
|
6.69
2023-09-07
|
0.25
2025-07-31
|
464.5M
2025-06-05
|
0.0M
2024-04-09
|
+650.18%
2023-08-29
|
-48.08%
2025-07-15
|
+181.78%
2023-09
|
-49.81%
2024-04
|
723 | 42.9% | 54.4% | |
| Enigmatig(EGG) | 7.00 | 2025-09-26 | - |
日K
分K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |