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 | ||||||
| Wheels Up Experience Inc(UP) | 1.98 | 2025-09-26 | 2021-07-14 |
日K
分K
|
15.00
2021-07-14
|
0.23
2023-06-05
|
24.4M
2025-08-26
|
0.1M
2023-11-16
|
+959.70%
2023-06-02
|
-60.38%
2023-06-15
|
+340.02%
2023-06
|
-43.50%
2023-03
|
1046 | 44.3% | 52.5% | |
| Pinnacle Food Group Ltd(PFAI) | 1.98 | 2025-09-26 | 2025-04-22 |
日K
分K
|
4.40
2025-04-22
|
1.30
2025-08-15
|
4.9M
2025-09-05
|
0.0M
2025-05-19
|
+44.44%
2025-09-05
|
-26.34%
2025-07-02
|
-
-
|
-
-
|
99 | 44.4% | 48.5% | |
| Gohealth Llc(GOCO) | 4.53 | 2025-09-26 | 2020-07-15 |
日K
分K
|
26.25
2020-07-15
|
0.33
2022-09-26
|
40.1M
2020-07-15
|
0.0M
2024-02-26
|
+1,032.26%
2022-11-16
|
-42.80%
2021-08-09
|
+2,665.96%
2022-11
|
-47.56%
2023-04
|
1297 | 45.5% | 53.1% | |
| Five Point Holdings LLC(FPH) | 6.23 | 2025-09-26 | 2017-05-10 |
日K
分K
|
16.74
2017-05-15
|
1.88
2022-12-28
|
15.8M
2024-09-24
|
0.0M
2023-06-12
|
+41.63%
2025-01-24
|
-21.98%
2020-03-13
|
+31.78%
2020-11
|
-34.41%
2020-03
|
2097 | 44.1% | 50.7% | |
| Vizsla Silver Corp(VZLA) | 4.25 | 2025-09-26 | 2022-01-21 |
日K
分K
|
3.93
2025-09-03
|
0.91
2022-07-14
|
22.7M
2025-05-16
|
0.0M
2022-06-06
|
+18.98%
2024-01-25
|
-13.69%
2022-05-06
|
+39.69%
2024-05
|
-26.01%
2024-02
|
912 | 47.3% | 47.1% | |
| Fluence Energy Inc(FLNC) | 11.91 | 2025-09-26 | 2021-10-28 |
日K
分K
|
39.40
2021-11-15
|
3.46
2025-04-21
|
53.2M
2025-02-11
|
0.3M
2023-11-24
|
+26.34%
2022-12-09
|
-46.44%
2025-02-11
|
+52.67%
2022-07
|
-46.37%
2022-01
|
956 | 47.5% | 51.7% | |
| 开心汽车(KXIN) | 0.71 | 2025-09-26 | 2019-05-02 |
日K
分K
|
13.40
2020-10-19
|
0.06
2024-08-29
|
664.0M
2024-10-02
|
0.0M
2019-12-09
|
+4,942.25%
2024-10-23
|
-60.47%
2024-01-31
|
+3,138.10%
2024-10
|
-67.11%
2024-01
|
1600 | 39.6% | 56.6% | |
| Aspen Aerogels Inc(ASPN) | 7.10 | 2025-09-26 | 2014-06-13 |
日K
分K
|
65.99
2021-11-22
|
1.60
2018-12-27
|
27.5M
2022-06-30
|
0.0M
2016-02-05
|
+56.70%
2024-05-01
|
-42.69%
2022-06-28
|
+96.58%
2024-05
|
-41.41%
2022-01
|
2829 | 48.7% | 48.6% | |
| 信息服务(III) | 5.97 | 2025-09-26 | 2007-02-12 |
日K
分K
|
9.70
2021-11-11
|
0.85
2011-08-19
|
7.7M
2022-06-24
|
0.0M
2007-02-28
|
+26.55%
2020-04-06
|
-35.40%
2020-03-12
|
+47.45%
2013-03
|
-45.00%
2008-10
|
4675 | 45.5% | 46.8% | |
| Indivior PLC(INDV) | 23.92 | 2025-09-26 | 2023-06-12 |
日K
分K
|
26.50
2023-06-12
|
7.33
2024-10-14
|
24.1M
2025-07-31
|
0.0M
2023-08-09
|
+21.71%
2024-02-21
|
-33.57%
2024-07-08
|
+23.44%
2024-02
|
-19.89%
2024-09
|
566 | 48.4% | 50.0% | |
| Ring Energy Inc(REI) | 1.14 | 2025-09-26 | 2014-02-27 |
日K
分K
|
557.15
2015-12-15
|
0.15
2015-12-22
|
36.0M
2021-02-08
|
0.0M
2014-08-22
|
+115,652.82%
2015-12-22
|
-99.36%
2015-12-21
|
+89.74%
2021-02
|
-83.12%
2015-12
|
2888 | 47.8% | 49.1% | |
| Lucid Group Inc(LCID) | 23.96 | 2025-09-26 | 2021-07-26 |
日K
分K
|
57.75
2021-11-17
|
1.93
2024-11-15
|
940.7M
2025-07-17
|
4.0M
2025-08-14
|
+43.00%
2023-01-27
|
-18.34%
2021-12-08
|
+89.47%
2023-01
|
-32.21%
2024-10
|
1038 | 45.1% | 52.8% | |
| Ellington Financial Inc Preferred Series D(EFC_pd) | 25.39 | 2025-09-26 | 2017-05-16 |
日K
分K
|
27.00
2025-01-28
|
4.99
2020-03-18
|
0.1M
2017-09-25
|
-
2025-03-07
|
+67.00%
2020-03-16
|
-52.53%
2020-03-13
|
+45.77%
2020-04
|
-41.78%
2020-03
|
1563 | 47.5% | 43.6% | |
| 纳伯斯实业(NBR) | 41.67 | 2025-09-26 | 2014-02-27 |
日K
分K
|
207.67
2022-04-18
|
0.20
2020-04-22
|
84.7M
2018-12-07
|
0.0M
2021-12-23
|
+5,581.60%
2020-04-22
|
-46.58%
2020-03-06
|
+4,103.77%
2020-04
|
-78.08%
2020-03
|
2896 | 48.0% | 51.3% | |
| Intelligent Protection Management Corp(IPM) | 2.00 | 2025-09-26 | 2025-01-06 |
日K
分K
|
2.60
2025-05-28
|
1.52
2025-04-08
|
1.1M
2025-04-21
|
0.0M
2025-03-07
|
+15.76%
2025-04-21
|
-12.16%
2025-06-25
|
-
-
|
-
-
|
171 | 38.6% | 50.9% | |
| Foghorn Therapeutics Inc(FHTX) | 4.86 | 2025-09-26 | 2020-10-23 |
日K
分K
|
28.27
2020-12-18
|
2.70
2024-02-05
|
23.8M
2021-12-13
|
0.0M
2022-11-25
|
+55.45%
2024-02-07
|
-25.12%
2022-08-22
|
+155.12%
2024-02
|
-50.70%
2024-01
|
1227 | 46.8% | 51.2% | |
| 安德玛公司(UA) | 4.86 | 2025-09-26 | 2005-11-18 |
日K
分K
|
124.79
2014-03-19
|
4.62
2025-04-04
|
72.3M
2008-01-18
|
0.2M
2016-02-12
|
+26.34%
2008-10-28
|
-49.35%
2016-04-08
|
+65.49%
2005-12
|
-57.85%
2014-04
|
4982 | 50.3% | 48.5% | |
| 牛津工业(OXM) | 42.09 | 2025-09-26 | 2005-01-03 |
日K
分K
|
123.37
2023-02-03
|
3.14
2009-03-09
|
2.6M
2006-01-11
|
0.0M
2016-07-01
|
+33.67%
2011-03-30
|
-21.66%
2007-10-08
|
+60.33%
2008-12
|
-54.92%
2008-11
|
5206 | 49.6% | 50.0% | |
| Abrdn Life Sciences Investors(HQL) | 14.89 | 2025-09-26 | 2005-01-03 |
日K
分K
|
31.21
2015-07-23
|
6.38
2008-11-21
|
1.0M
2024-07-19
|
0.0M
2016-02-17
|
+15.04%
2008-10-01
|
-11.58%
2020-03-10
|
+24.32%
2008-12
|
-23.02%
2008-11
|
5207 | 51.9% | 45.6% | |
| McGraw Hill(MH) | 13.75 | 2025-09-26 | - |
日K
分K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Veru Inc(VERU) | 3.73 | 2025-09-26 | 2017-08-07 |
日K
分K
|
24.57
2021-02-09
|
0.36
2024-01-22
|
351.4M
2022-04-11
|
0.0M
2018-11-23
|
+182.30%
2022-04-08
|
-53.16%
2022-11-08
|
+185.48%
2020-12
|
-69.15%
2023-03
|
2035 | 44.6% | 50.6% | |
| ABVC Biopharma Inc(ABVC) | 3.16 | 2025-09-26 | 2021-08-03 |
日K
分K
|
11.69
2021-11-01
|
0.33
2023-07-24
|
104.1M
2021-11-01
|
0.0M
2022-12-09
|
+874.36%
2023-07-19
|
-47.37%
2022-06-07
|
+369.90%
2023-07
|
-63.71%
2023-08
|
1032 | 44.9% | 52.2% | |
| Forum Energy Technologies Inc(FET) | 28.77 | 2025-09-26 | 2012-04-12 |
日K
分K
|
37.03
2014-07-24
|
0.15
2020-03-23
|
49.8M
2020-04-23
|
0.0M
2022-10-12
|
+1,801.76%
2020-11-05
|
-51.49%
2020-03-04
|
+3,016.28%
2020-11
|
-77.10%
2020-03
|
3374 | 47.9% | 50.1% | |
| Focus Impact BH3 Acquisition Co(BHAC) | 1.44 | 2025-09-26 | 2021-11-30 |
日K
分K
|
45.90
2025-06-09
|
1.16
2025-08-06
|
117.1M
2025-07-10
|
0.0M
2024-05-15
|
+497.01%
2025-03-07
|
-85.32%
2025-03-05
|
+8.68%
2024-07
|
-7.22%
2024-08
|
552 | 40.0% | 37.1% | |
| Brookfield Infrastructure Partners LP(BIP_u) | 33.12 | 2025-09-26 | 2015-01-02 |
日K
分K
|
46.01
2022-04-05
|
12.09
2016-01-20
|
10.3M
2017-09-12
|
0.1M
2023-05-22
|
+21.90%
2020-03-24
|
-17.08%
2020-03-23
|
+16.36%
2024-07
|
-22.60%
2020-03
|
2690 | 50.8% | 47.4% | |
| Inventiva SA(IVA) | 6.05 | 2025-09-26 | 2020-07-10 |
日K
分K
|
19.06
2021-01-21
|
1.53
2024-09-26
|
11.1M
2024-10-14
|
0.0M
2022-05-18
|
+72.79%
2022-09-22
|
-21.58%
2022-10-14
|
+49.44%
2024-10
|
-37.07%
2022-06
|
1299 | 46.2% | 49.6% | |
| MacroGenics Inc(MGNX) | 1.73 | 2025-09-26 | 2013-10-10 |
日K
分K
|
41.00
2014-02-03
|
0.99
2025-04-07
|
85.7M
2020-05-06
|
0.0M
2016-02-16
|
+230.92%
2020-05-05
|
-77.44%
2024-05-09
|
+188.02%
2020-05
|
-73.70%
2024-05
|
2997 | 48.0% | 50.6% | |
| Elanco Animal Health(ELAN) | 19.61 | 2025-09-26 | 2018-09-20 |
日K
分K
|
37.61
2018-09-27
|
7.88
2023-05-31
|
71.3M
2025-08-29
|
0.2M
2018-11-23
|
+26.29%
2025-05-07
|
-20.59%
2024-06-24
|
+36.50%
2023-11
|
-22.88%
2022-08
|
1753 | 48.1% | 50.4% | |
| Borealis Foods Inc(BRLS) | 2.31 | 2025-09-26 | 2024-02-08 |
日K
分K
|
11.96
2024-02-21
|
2.49
2025-09-08
|
4.0M
2024-05-21
|
0.0M
2025-03-12
|
+80.46%
2024-04-30
|
-30.07%
2025-05-27
|
+127.25%
2024-05
|
-32.60%
2024-03
|
399 | 39.3% | 43.9% | |
| Unit Corp(UNTC) | 30.90 | 2025-09-26 | 2021-01-08 |
日K
分K
|
69.80
2023-12-11
|
6.75
2021-01-14
|
0.3M
2023-12-11
|
0.0M
2021-11-01
|
+76.06%
2021-01-20
|
-28.50%
2023-12-11
|
+43.62%
2021-02
|
-20.45%
2023-12
|
1174 | 49.7% | 44.8% | |
| TLGY Acquisition Corp(TLGYF) | 13.00 | 2025-09-26 | 2022-01-25 |
日K
分K
|
23.00
2025-07-21
|
9.67
2022-01-25
|
1.1M
2022-07-06
|
0.0M
2024-10-03
|
+13.83%
2025-08-29
|
-12.43%
2025-08-26
|
+1.63%
2022-01
|
-0.50%
2022-02
|
522 | 45.8% | 28.5% | |
| Alpha Teknova Inc(TKNO) | 6.07 | 2025-09-26 | 2021-06-25 |
日K
分K
|
30.89
2021-06-28
|
1.16
2024-07-08
|
11.9M
2024-07-17
|
0.0M
2024-03-26
|
+42.22%
2024-07-03
|
-21.09%
2023-03-10
|
+210.74%
2024-07
|
-42.41%
2023-03
|
1057 | 46.8% | 50.3% | |
| Vestis Corp(VSTS) | 4.34 | 2025-09-26 | 2023-10-02 |
日K
分K
|
22.37
2024-02-02
|
3.98
2025-09-10
|
28.2M
2024-05-02
|
0.5M
2024-08-26
|
+17.36%
2024-11-20
|
-44.99%
2024-05-02
|
+20.00%
2024-11
|
-33.30%
2024-05
|
489 | 47.9% | 50.5% | |
| Federal Natl Mtg Pfd(FNMAH) | 13.44 | 2025-09-26 | 2015-01-02 |
日K
分K
|
14.50
2025-08-27
|
1.16
2023-04-28
|
4.3M
2015-02-26
|
0.0M
2015-03-13
|
+68.64%
2024-10-11
|
-63.39%
2021-06-10
|
+153.70%
2016-11
|
-68.24%
2021-06
|
2511 | 44.8% | 45.2% | |
| CB乡村店(CBRL) | 45.50 | 2025-09-26 | 2005-01-03 |
日K
分K
|
185.00
2018-11-29
|
10.67
2008-11-21
|
8.5M
2006-01-25
|
0.0M
2016-02-10
|
+25.09%
2008-11-24
|
-21.90%
2020-03-16
|
+32.77%
2020-04
|
-44.26%
2020-03
|
5205 | 50.9% | 48.5% | |
| Starr Peak Exploration Ltd(STE) | 0.29 | 2025-09-26 | 2022-03-08 |
日K
分K
|
1.38
2022-03-08
|
0.21
2024-11-15
|
0.4M
2022-06-21
|
0.0M
2025-05-13
|
+29.03%
2023-03-13
|
-19.64%
2022-11-09
|
+40.00%
2023-06
|
-29.35%
2022-07
|
847 | 37.1% | 44.9% | |
| Huachen AI Parking Management Technology Holding Co Ltd(HCAI) | 0.58 | 2025-09-26 | 2025-02-05 |
日K
分K
|
10.97
2025-03-17
|
0.47
2025-08-15
|
27.3M
2025-06-23
|
0.0M
2025-04-30
|
+36.17%
2025-02-07
|
-61.14%
2025-06-03
|
-
-
|
-
-
|
151 | 39.7% | 55.6% | |
| 美国先锋公司(AVD) | 5.81 | 2025-09-26 | 2005-01-03 |
日K
分K
|
45.75
2005-03-31
|
3.28
2025-04-09
|
6.2M
2023-10-02
|
0.0M
2016-02-12
|
+21.81%
2024-03-13
|
-51.24%
2005-04-15
|
+45.34%
2008-12
|
-58.47%
2005-04
|
5206 | 49.3% | 48.3% | |
| NL Industries Inc(NL) | 6.11 | 2025-09-26 | 2005-01-03 |
日K
分K
|
24.72
2005-03-29
|
1.92
2016-01-26
|
2.9M
2005-09-26
|
0.0M
2016-02-09
|
+45.68%
2016-08-22
|
-26.45%
2008-10-07
|
+101.37%
2016-08
|
-39.25%
2018-02
|
5202 | 47.2% | 49.8% | |
| 曼恩凯德生物医疗(MNKD) | 5.53 | 2025-09-26 | 2005-01-03 |
日K
分K
|
22.00
2006-03-20
|
0.41
2016-11-03
|
97.5M
2014-04-02
|
0.0M
2005-05-26
|
+336.08%
2017-03-03
|
-59.83%
2008-04-04
|
+178.30%
2017-03
|
-58.80%
2008-04
|
5205 | 46.0% | 50.2% | |
| Chesapeake Gold Corp(CKG) | 1.40 | 2025-09-26 | 2015-01-05 |
日K
分K
|
5.75
2020-08-06
|
0.47
2024-12-26
|
0.2M
2020-08-05
|
0.0M
2021-08-31
|
+34.23%
2020-03-12
|
-24.31%
2023-05-03
|
+80.88%
2016-04
|
-41.29%
2023-05
|
2604 | 45.5% | 49.9% | |
| Medicus Pharma Ltd(MDCX) | 2.63 | 2025-09-26 | 2024-11-14 |
日K
分K
|
8.94
2025-05-20
|
1.80
2024-11-21
|
2.1M
2025-07-09
|
0.0M
2025-01-28
|
+26.05%
2025-03-12
|
-33.12%
2025-05-28
|
+1.73%
2024-11
|
-1.25%
2024-12
|
178 | 51.7% | 42.7% | |
| LifeMD Inc(LFMD) | 6.43 | 2025-09-26 | 2021-02-22 |
日K
分K
|
31.95
2021-02-22
|
1.14
2023-03-20
|
21.3M
2025-04-29
|
0.0M
2022-10-18
|
+41.31%
2025-04-29
|
-44.85%
2025-08-06
|
+99.54%
2023-06
|
-43.74%
2021-04
|
1146 | 47.8% | 49.8% | |
| GeneDx Holdings Corp(WGS) | 117.21 | 2025-09-26 | 2023-01-10 |
日K
分K
|
136.00
2025-09-08
|
0.24
2023-05-02
|
31.8M
2023-03-17
|
0.0M
2023-09-26
|
+3,054.47%
2023-05-02
|
-42.85%
2025-04-30
|
+2,902.00%
2023-05
|
-50.66%
2023-10
|
671 | 46.6% | 52.0% | |
| 安德玛(UAA) | 4.97 | 2025-09-26 | 2016-12-07 |
日K
分K
|
33.45
2016-12-09
|
4.78
2025-04-09
|
61.9M
2025-08-08
|
0.3M
2025-07-15
|
+27.71%
2018-10-29
|
-25.74%
2017-01-30
|
+32.80%
2022-11
|
-34.68%
2020-03
|
2201 | 48.8% | 49.5% | |
| SHENGFENG DEVELOPMENT Ltd(SFWL) | 1.17 | 2025-09-26 | 2023-03-31 |
日K
分K
|
17.60
2023-09-12
|
0.81
2024-06-07
|
19.6M
2023-05-09
|
0.0M
2025-07-29
|
+101.83%
2023-05-08
|
-51.71%
2023-12-13
|
+144.15%
2023-05
|
-78.91%
2023-12
|
614 | 43.6% | 49.5% | |
| Skeena Resources Ltd(SKE) | 18.75 | 2025-09-26 | 2021-11-01 |
日K
分K
|
17.97
2025-09-10
|
3.05
2023-11-07
|
2.2M
2025-06-20
|
0.0M
2022-08-01
|
+23.29%
2024-08-02
|
-11.47%
2024-05-15
|
+30.81%
2023-11
|
-23.78%
2022-06
|
969 | 46.4% | 51.0% | |
| LY Corp DRC(YAHOY) | 6.45 | 2025-09-26 | 2015-01-02 |
日K
分K
|
14.98
2020-10-14
|
4.32
2024-04-17
|
4.8M
2021-04-26
|
0.0M
2019-07-03
|
+16.79%
2020-03-23
|
-12.21%
2025-05-08
|
+28.33%
2020-04
|
-20.66%
2021-03
|
2689 | 48.2% | 47.9% | |
| illumin Holdings Inc(ILLM) | 1.06 | 2025-09-26 | 2019-05-15 |
日K
分K
|
26.17
2021-02-11
|
0.52
2020-03-27
|
2.7M
2021-11-03
|
0.0M
2019-07-18
|
+34.12%
2020-12-04
|
-26.19%
2021-11-01
|
+82.90%
2020-12
|
-53.62%
2020-03
|
1517 | 45.7% | 50.0% | |
| Capcom Co Ltd ADR(CCOEY) | 13.79 | 2025-09-26 | 2015-01-05 |
日K
分K
|
17.20
2025-06-30
|
0.88
2015-01-09
|
4.3M
2017-05-02
|
0.0M
2019-09-18
|
+42.38%
2018-04-03
|
-30.21%
2018-03-29
|
+22.90%
2024-01
|
-20.00%
2018-10
|
2148 | 49.5% | 44.1% | |