tradingkey.logo
搜索
市场行情
新闻
分析
交易工具
选股器
投资课堂
English
繁体中文
ไทย
Tiếng việt
简体中文
Español
Português
Deutsch
한국어
日本語
tradingkey.logo
搜索

股票行情

股票行情展示美股股票行情，包括指数、行业及相关美股工具。

概览

指数

股票

ETF

外汇

商品

加密

美国30指数
美国30指数
US30
52201.500+0.09%
美国500指数
美国500指数
US500
7447.400+0.20%
美国科技股100指数
美国科技股100指数
NAS100
29880.900+0.58%

涨跌分布

最新
历史
暂无数据

行业

查看更多

汽车与零部件

+5.26%
StableX Technologies Ord Shs+29.07%
Kandi Technologies Group Inc+17.69%
GreenPower Motor Company Inc+13.39%

电信服务

+3.81%
Iridium Communications Inc+25.44%
AST SpaceMobile Inc+21.44%
Anterix Inc+9.56%

科技设备

+3.25%
Digital Ally Ord Shs+33.68%
Astrotech Corp+30.83%
Ouster Inc+28.68%

工业产品

+1.68%
INLIF Ltd+41.33%
NN Inc+31.16%
Rain Enhancement Technologies Holdco Inc+19.17%

可再生能源

+1.32%
Fuelcell Energy Inc+24.17%
XCF Global Ord Shs Class A+15.94%
FutureFuel Corp+9.67%

医药与医学研究

+1.11%
Universe Pharmaceuticals Inc+311.49%
Salarius Pharmaceuticals Ord Shs+73.79%
Curis Inc+37.69%

股票列表

排序
名称
现价
涨跌额
涨跌幅
总评分
分时
成交量
成交额
总市值
总股本
振幅
量比
52周最高
52周最低
股息
股息率
5日涨幅
10日涨幅
20日涨幅
60日涨幅
120日涨幅
250日涨幅
年初至今涨幅
关注列表
781
BridgeBio Pharma Inc
BridgeBio Pharma Inc
BBIO
72.010
+1.770
+2.52%
8.80
3.26M
186.20M
14.09B
195.71M
3.95
0.41
84.940
31.770
0.00
0.00
+4.48%
+7.80%
+8.68%
-3.28%
-1.92%
+66.77%
-5.86%
782
Alcoa Corp
Alcoa Corp
AA
53.450
-0.650
-1.20%
6.95
6.45M
185.46M
14.06B
263.10M
5.04
0.99
75.920
25.830
0.40
0.74
-8.40%
-22.28%
-31.16%
-25.83%
-13.00%
+81.13%
+0.58%
783
Reinsurance Group of America Inc
Reinsurance Group of America Inc
RGA
214.790
-0.490
-0.23%
7.85
274.33K
25.58M
14.06B
65.46M
1.21
0.64
229.210
165.520
3.68
1.71
+2.70%
+2.06%
+7.00%
+5.16%
+4.94%
+8.28%
+5.57%
784
Woori Financial Group Inc
Woori Financial Group Inc
WF
57.870
+1.470
+2.61%
6.75
206.38K
7.72M
14.04B
242.67M
2.39
0.76
84.710
40.480
2.71
4.69
-3.77%
-7.08%
-4.88%
-13.76%
-1.60%
+16.37%
-1.56%
785
McCormick & Company Inc
McCormick & Company Inc
MKC
52.060
+1.010
+1.98%
7.82
5.18M
130.77M
14.00B
268.85M
2.85
0.67
82.900
48.053
1.83
3.51
+13.84%
+6.35%
+9.90%
+7.61%
-20.74%
-31.34%
-23.56%
786
McCormick & Company Inc
McCormick & Company Inc
MKCv
52.050
+1.167
+2.29%
4.04
5.34K
233.99K
13.99B
268.85M
2.77
0.67
82.380
48.880
1.83
3.51
+12.78%
+7.54%
+9.53%
+7.61%
-20.66%
-31.07%
-23.47%
787
Globe Life Inc
Globe Life Inc
GL
179.130
-0.180
-0.10%
8.37
875.33K
74.15M
13.95B
77.89M
2.33
1.07
157.915
116.730
1.14
0.63
+4.12%
+7.42%
+16.90%
+27.56%
+27.38%
+44.12%
+28.08%
788
Brookfield Renewable Corp
Brookfield Renewable Corp
BEPC
37.245
-0.465
-1.23%
7.41
1.25M
19.70M
13.93B
374.07M
3.79
0.73
45.180
28.765
1.51
4.05
-1.83%
+2.07%
-6.84%
-7.83%
-6.14%
+13.62%
-2.86%
789
Cooper Companies Inc
Cooper Companies Inc
COO
71.390
+0.370
+0.52%
7.73
2.82M
159.78M
13.91B
194.90M
1.59
0.86
89.830
58.890
0.00
0.00
+9.13%
+5.17%
+16.63%
-0.06%
-13.72%
+0.32%
-12.90%
790
News Corp
News Corp
NWSA
25.260
-0.150
-0.59%
8.33
4.29M
77.46M
13.90B
550.24M
3.03
0.66
31.610
22.200
0.20
0.79
+2.64%
-1.64%
-3.22%
+2.23%
-3.55%
-15.01%
-3.29%
791
Renaissancere Holdings Ltd
Renaissancere Holdings Ltd
RNR
323.000
+3.410
+1.07%
8.73
301.50K
47.68M
13.88B
42.97M
1.91
0.84
318.200
231.170
1.61
0.49
+7.33%
+7.35%
+15.21%
+9.25%
+16.37%
+32.98%
+14.88%
792
Warner Music Group Corp
Warner Music Group Corp
WMG
26.590
-0.370
-1.37%
7.75
2.21M
46.02M
13.87B
521.53M
2.63
1.13
35.420
23.340
0.75
2.82
-3.20%
-6.57%
-15.69%
+3.22%
-13.50%
-2.39%
-13.30%
793
TransUnion
TransUnion
TRU
71.800
+1.450
+2.06%
8.31
3.14M
87.13M
13.84B
192.80M
2.82
0.98
99.390
64.510
0.47
0.65
+11.44%
+8.57%
+0.34%
+4.38%
-17.42%
-18.41%
-16.27%
794
Lululemon Athletica Inc
Lululemon Athletica Inc
LULU
114.290
-3.280
-2.79%
7.42
3.25M
277.53M
13.66B
119.54M
4.25
0.70
340.250
116.625
0.00
0.00
+8.40%
-3.77%
-12.88%
-28.03%
-46.19%
-51.89%
-45.00%
795
Mueller Industries Inc
Mueller Industries Inc
MLI
122.790
-5.410
-4.22%
8.57
1.01M
64.50M
13.58B
110.56M
6.10
1.35
141.510
72.160
1.10
0.89
-11.98%
-11.08%
-4.52%
+9.12%
+2.99%
+54.51%
+6.96%
796
Solventum Corp
Solventum Corp
SOLV
78.240
-1.290
-1.62%
7.29
1.08M
36.62M
13.57B
173.49M
2.53
0.62
88.200
62.380
0.00
0.00
+6.36%
-0.80%
+4.39%
+21.59%
-3.17%
+3.16%
-1.26%
797
Nutanix Inc
Nutanix Inc
NTNX
51.060
+1.340
+2.70%
8.08
5.08M
194.09M
13.56B
265.63M
3.93
1.22
82.420
34.010
0.00
0.00
+9.55%
+3.55%
-1.94%
+34.23%
+0.99%
-33.20%
-1.22%
798
Telkom Indonesia (Persero) Tbk PT
Telkom Indonesia (Persero) Tbk PT
TLK
13.670
-0.410
-2.91%
7.53
1.58M
10.58M
13.54B
990.62M
2.05
1.41
23.515
15.630
0.00
0.07
-3.19%
-13.81%
-16.75%
-27.29%
-36.30%
-19.30%
-35.06%
799
CGI集团
CGI集团
GIB
63.760
-0.700
-1.09%
6.16
556.97K
18.27M
13.53B
212.25M
3.85
0.71
150.000
83.340
0.45
0.72
+3.96%
-4.39%
-8.63%
-11.78%
-29.96%
-39.18%
-30.92%
800
Modine Manufacturing Co
Modine Manufacturing Co
MOD
256.300
+0.310
+0.12%
7.94
1.55M
201.24M
13.53B
52.80M
5.59
0.51
323.250
86.485
0.00
0.00
-13.29%
-6.63%
-8.11%
+14.95%
+82.50%
+160.20%
+91.97%
801
JBS N V Ord Shs Class A
JBS N V Ord Shs Class A
JBS
12.200
-0.020
-0.16%
4.84
6.24M
28.69M
13.53B
1.11B
2.09
0.66
18.650
12.370
1.00
8.19
+2.35%
-2.71%
-2.17%
-32.67%
-12.67%
-16.50%
-15.40%
802
Life360 Inc
Life360 Inc
LIF
57.580
+4.500
+8.48%
7.64
1.48M
62.28M
13.52B
234.81M
7.30
1.95
112.540
37.010
0.00
0.00
+20.03%
+27.25%
+35.51%
+39.72%
-8.24%
-11.75%
-10.23%
803
Borgwarner Inc
Borgwarner Inc
BWA
65.900
-2.210
-3.24%
7.94
2.80M
97.10M
13.52B
205.11M
3.55
0.87
72.758
31.830
0.62
0.94
-8.90%
-11.56%
-8.24%
+20.76%
+38.50%
+96.83%
+46.25%
804
Mr Cooper Group Inc
Mr Cooper Group Inc
COOP
210.790
0.000
0.00%
7.70
0.00
0.00
13.49B
64.00M
8.36
1.27
234.730
84.680
0.00
0.00
-0.89%
-4.58%
+11.39%
+43.84%
+85.54%
+131.46%
+119.55%
805
Ovintiv Inc
Ovintiv Inc
OVV
53.195
+0.005
+0.01%
7.38
2.62M
63.44M
13.47B
253.30M
1.12
0.61
63.460
35.470
1.20
2.25
-2.61%
-7.41%
-5.08%
-7.36%
+37.14%
+39.80%
+35.74%
806
Check Point Software Technologies Ltd
Check Point Software Technologies Ltd
CHKP
128.750
-1.300
-1.00%
7.91
1.10M
114.45M
13.42B
104.23M
2.99
0.95
233.780
112.230
0.00
0.00
+7.02%
+3.78%
-4.66%
-11.67%
-30.44%
-41.81%
-30.62%
807
Rambus Inc
Rambus Inc
RMBS
123.900
+9.170
+7.99%
7.56
3.66M
356.76M
13.40B
108.14M
12.76
0.62
161.800
52.120
0.00
0.00
-11.72%
-15.46%
-14.82%
+37.74%
+27.08%
+93.53%
+34.84%
808
Juniper Networks Inc
Juniper Networks Inc
JNPR
39.950
0.000
0.00%
--
0.00
0.00
13.36B
334.30M
0.10
1.05
39.960
33.420
0.88
2.20
+9.30%
+11.19%
+11.13%
+17.67%
+4.12%
+9.57%
+6.68%
809
Dynatrace Inc
Dynatrace Inc
DT
44.210
+0.840
+1.94%
8.30
9.73M
249.77M
13.34B
301.79M
4.23
1.40
57.550
31.635
0.00
0.00
+9.27%
+8.49%
+3.80%
+20.23%
+3.71%
-19.92%
+2.01%
810
Brightspring Health Services Inc
Brightspring Health Services Inc
BTSG
68.980
0.000
0.00%
8.75
3.98M
232.01M
13.33B
193.21M
2.73
0.93
62.110
19.010
0.00
0.00
+2.65%
+9.09%
+11.84%
+64.12%
+75.70%
+192.41%
+84.19%

TradingKey 智能策略

smart-picks-img

TK改进版柯林·麦克连成长价值量化策略

通过智能算法融合基本面与市场行为数据，以动态多频信号提升价值投资在现代市场中的超额收益能力。

收益率+200.35 %
最新持仓
symbolsymbolsymbolsymbol
smart-picks-img

霍华·罗斯曼审慎致富策略

智能切换牛熊市的量化策略，稳健收益与精准防御的完美结合！

收益率+245.46 %
最新持仓
symbolsymbolsymbolsymbol
smart-picks-img

戴维·波伦理性成长策略

本策略延续了 戴维·波伦（David Polen） “长期持有优质现金流企业” 的投资信仰，但引入了隐含回报率模型作为估值锚点。它旨在通过量化的手段，在“企业成长性”与“买入价格”之间寻求更稳健的平衡，规避盲目追高，确保每一份持仓都具备合理的预期回报。

收益率+154.39 %
最新持仓
symbolsymbolsymbolsymbol
smart-picks-img

迈克尔·喜伟低收益增长策略

本策略的设计思想源自迈克尔·喜伟（Michael J. Carr）提出的“收益型投资”框架，其核心并非预测市场涨跌，而是判断市场当前所处的风险状态，并据此决定“是否承担风险、以及如何承担风险”。

收益率+336.54 %
最新持仓
symbolsymbolsymbolsymbol

临近日程

财报

股息

拆合股

新股

2026-06-30
盘后
耐克
NKE
每股收益预测值0.13
每股收益实际值--
营业收入预测值10.86B
营业收入实际值--
2026-06-30
盘后
星座品牌
STZ
每股收益预测值3.21
每股收益实际值--
营业收入预测值2.39B
营业收入实际值--
2026-06-30
盘后
Progress Software Corp
PRGS
每股收益预测值1.49
每股收益实际值--
营业收入预测值242.74M
营业收入实际值--
2026-07-01
盘前
MSC Industrial Direct Co Inc
MSM
每股收益预测值1.26
每股收益实际值--
营业收入预测值1.03B
营业收入实际值--
KeyAI