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
52105.500-0.17%
美国500指数
美国500指数
US500
7468.500-0.19%
美国科技股100指数
美国科技股100指数
NAS100
30162.200-0.21%

涨跌分布

最新
历史
暂无数据

行业

查看更多

投资控股公司

+4.20%
Inflection Point Acquisition IV Ord Shs Class A+16.12%
Boost Run Ord Shs Class A+14.28%
Virtuix Holdings Ord Shs (Unlisted)+11.72%

可再生能源

+3.17%
Fuelcell Energy Inc+20.84%
Canadian Solar Inc+8.54%
Nextracker Inc+7.66%

工业与商业服务

+3.08%
Lucas GC Ltd+117.21%
Concorde International Group Ord Shs Class A+99.48%
Baiya International Group Inc+98.23%

学术与教育服务

+2.86%
NetClass Technology Inc+8.20%
ATA Creativity Global+7.29%
51Talk Online Education Group+6.91%

科技设备

+2.05%
Ambarella Inc+28.04%
indie Semiconductor Inc+19.41%
Maxlinear Inc+18.03%

电信服务

+1.98%
Telesat Corp+10.04%
Elauwit Connection Inc+9.30%
Surgepays Inc+5.87%

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
1651
Broadstone Net Lease Inc
Broadstone Net Lease Inc
BNL
20.685
-0.475
-2.24%
8.00
1.94M
17.49M
3.97B
191.77M
1.53
0.78
20.755
15.650
1.16
5.62
-1.73%
-0.51%
+4.15%
+11.09%
+16.67%
+26.82%
+19.08%
1652
Apple Hospitality REIT Inc
Apple Hospitality REIT Inc
APLE
16.820
-0.070
-0.41%
7.78
2.70M
20.98M
3.96B
235.64M
2.22
0.69
15.035
10.850
0.00
0.00
+1.33%
+4.15%
+14.81%
+45.88%
+36.86%
+41.23%
+41.94%
1653
Itron Inc
Itron Inc
ITRI
86.530
+2.810
+3.36%
8.23
430.51K
29.42M
3.96B
45.79M
3.82
0.49
142.000
77.770
0.00
0.00
+6.70%
+7.21%
+2.05%
-2.44%
-11.39%
-34.73%
-6.82%
1654
Cheesecake Factory Inc
Cheesecake Factory Inc
CAKE
79.540
+0.180
+0.23%
8.14
1.29M
73.56M
3.96B
49.78M
2.24
1.01
69.700
42.690
1.11
1.39
+3.23%
+7.85%
+20.73%
+44.02%
+40.70%
+24.87%
+57.57%
1655
Manchester United PLC
Manchester United PLC
MANU
22.960
-0.150
-0.65%
7.55
288.93K
2.92M
3.96B
172.43M
2.11
0.81
22.940
13.800
0.00
0.00
+7.29%
-1.46%
+5.22%
+33.33%
+43.77%
+35.14%
+44.22%
1656
KB Home
KB Home
KBH
62.600
-0.040
-0.06%
7.67
1.25M
35.61M
3.95B
63.17M
2.87
0.46
68.710
44.025
1.00
1.59
+18.72%
+17.60%
+22.48%
+23.11%
+9.46%
+13.08%
+10.97%
1657
NewAmsterdam Pharma Company NV
NewAmsterdam Pharma Company NV
NAMS
33.890
+0.020
+0.06%
8.45
1.08M
27.88M
3.95B
116.64M
3.39
0.78
42.000
14.060
0.00
0.00
+7.93%
+10.75%
+6.61%
+2.73%
-0.38%
+86.00%
-3.39%
1658
Geo Group Inc
Geo Group Inc
GEO
29.560
+0.100
+0.34%
8.68
1.89M
27.92M
3.95B
133.67M
3.68
0.68
27.900
12.510
0.00
0.00
-1.34%
+3.57%
+26.65%
+60.48%
+83.37%
+20.70%
+83.37%
1659
Renasant Corp
Renasant Corp
RNST
42.540
-0.140
-0.33%
8.61
1.01M
23.54M
3.95B
92.88M
1.63
0.96
42.110
33.040
0.90
2.11
-0.49%
+0.97%
+7.21%
+14.88%
+17.71%
+14.42%
+20.78%
1660
SkyWest Inc
SkyWest Inc
SKYW
99.330
+0.620
+0.63%
8.08
400.73K
29.34M
3.95B
39.76M
2.59
0.65
123.940
77.890
0.00
0.00
+5.83%
+8.01%
+21.28%
+8.55%
-2.07%
-4.58%
-1.08%
1661
Scotts Miracle-Gro Co
Scotts Miracle-Gro Co
SMG
68.060
+0.370
+0.55%
8.45
539.14K
15.54M
3.95B
58.00M
3.19
0.52
72.350
52.000
2.64
3.87
+7.20%
+7.74%
+15.89%
+6.54%
+11.43%
+1.43%
+16.64%
1662
ALLETE Inc
ALLETE Inc
ALE
67.900
0.000
0.00%
7.54
0.00
0.00
3.94B
58.10M
0.16
1.89
67.990
62.380
2.89
4.26
+0.64%
+0.40%
+0.59%
+6.09%
+6.69%
+5.04%
+4.78%
1663
Lazard Inc
Lazard Inc
LAZ
41.935
+1.565
+3.88%
6.95
2.64M
35.40M
3.94B
93.91M
6.06
1.04
58.750
38.670
2.00
4.76
-0.89%
-4.82%
-13.64%
+1.10%
-17.60%
-14.01%
-13.64%
1664
Independence Realty Trust Inc
Independence Realty Trust Inc
IRT
16.700
-0.090
-0.54%
7.82
3.40M
19.74M
3.94B
235.70M
1.39
0.84
18.740
14.600
0.46
2.79
+2.64%
+0.66%
+5.30%
+10.60%
-4.19%
-5.06%
-4.46%
1665
Waystar Holding Corp
Waystar Holding Corp
WAY
20.530
+0.550
+2.75%
8.66
2.82M
47.39M
3.93B
191.59M
5.35
0.80
41.490
17.890
0.00
0.00
+11.52%
+10.67%
-6.34%
-13.52%
-36.89%
-47.90%
-37.31%
1666
Welsbach Technology Metals Acquisition Ord Shs
Welsbach Technology Metals Acquisition Ord Shs
EMAT
6.610
-0.090
-1.34%
--
62.24K
200.89K
3.92B
593.35M
6.71
0.82
24.369
5.500
0.00
0.00
-7.16%
-4.62%
-8.19%
-20.84%
-68.95%
--
--
1667
Grand Canyon Education Inc
Grand Canyon Education Inc
LOPE
143.110
+1.360
+0.96%
8.30
317.94K
35.76M
3.92B
27.39M
2.81
0.75
223.040
149.365
0.00
0.00
-0.03%
+0.02%
-6.10%
-16.49%
-16.30%
-24.40%
-13.95%
1668
PJT Partners Inc
PJT Partners Inc
PJT
150.990
+5.980
+4.12%
7.36
567.22K
43.70M
3.91B
25.91M
3.70
0.85
195.620
127.730
1.00
0.66
-2.72%
-3.44%
-3.37%
+7.86%
-16.78%
-8.54%
-9.69%
1669
Cohen & Steers Inc
Cohen & Steers Inc
CNS
76.105
+0.745
+0.99%
7.03
263.86K
7.90M
3.91B
51.40M
2.34
0.50
78.855
58.390
2.53
3.32
+0.09%
-1.33%
+7.89%
+21.46%
+14.36%
-0.24%
+21.22%
1670
Chefs' Warehouse Inc
Chefs' Warehouse Inc
CHEF
96.100
+0.810
+0.85%
8.13
420.64K
31.56M
3.91B
40.68M
3.90
0.69
82.811
53.200
0.00
0.00
+2.04%
+2.17%
+24.85%
+66.87%
+58.03%
+53.07%
+54.18%
1671
Thor Industries Inc
Thor Industries Inc
THO
75.080
-3.840
-4.87%
7.54
1.26M
47.90M
3.91B
52.06M
5.23
1.68
122.830
63.155
2.04
2.71
+3.06%
-1.18%
-3.43%
-2.95%
-31.01%
-17.33%
-26.87%
1672
iRhythm Technologies Inc
iRhythm Technologies Inc
IRTC
118.950
+0.530
+0.45%
8.81
491.58K
46.48M
3.91B
32.85M
4.15
0.61
212.000
108.810
0.00
0.00
+8.02%
+4.56%
+8.96%
+1.84%
-35.70%
-18.50%
-32.96%
1673
Polaris Inc
Polaris Inc
PII
68.430
-2.650
-3.73%
7.26
764.70K
23.49M
3.89B
56.90M
4.36
0.72
75.245
36.730
2.69
3.93
-0.36%
-2.40%
+1.00%
+26.63%
-2.19%
+52.51%
+8.19%
1674
Brinks Co
Brinks Co
BCO
94.490
+2.330
+2.53%
8.12
745.10K
30.39M
3.89B
41.20M
5.00
1.24
136.370
80.100
1.02
1.07
-2.23%
-6.03%
-8.28%
-8.55%
-21.42%
+1.78%
-19.05%
1675
Penguin Solutions Inc
Penguin Solutions Inc
PENG
76.010
+8.070
+11.88%
8.43
3.93M
227.46M
3.89B
51.21M
15.32
1.15
55.650
16.040
0.00
0.00
+13.52%
+19.01%
+27.30%
+267.38%
+252.71%
+276.85%
+288.60%
1676
LG Display Co Ltd
LG Display Co Ltd
LPL
3.890
-0.080
-2.02%
5.81
2.70M
4.77M
3.89B
1.00B
2.01
0.91
5.670
2.430
0.00
0.00
-6.04%
-17.76%
-29.40%
-2.99%
-10.98%
+12.10%
-7.60%
1677
TAL Education Group
TAL Education Group
TAL
9.575
+0.095
+1.00%
7.36
2.67M
9.17M
3.89B
405.98M
2.79
0.86
13.370
9.520
0.00
0.00
+1.43%
+2.74%
-4.82%
-14.51%
-15.42%
-7.04%
-12.24%
1678
Ichor Holdings Ltd
Ichor Holdings Ltd
ICHR
112.280
+6.820
+6.47%
8.00
1.23M
108.88M
3.87B
34.43M
7.30
0.83
78.000
13.120
0.00
0.00
+21.78%
+25.49%
+60.38%
+133.33%
+392.67%
+432.64%
+509.22%
1679
Arcus Biosciences Inc
Arcus Biosciences Inc
RCUS
30.850
-0.230
-0.74%
7.23
1.34M
20.60M
3.87B
125.30M
3.57
0.53
28.720
7.910
0.00
0.00
+9.47%
+27.58%
+20.18%
+34.36%
+42.23%
+269.02%
+29.46%
1680
Ondas Holdings Inc
Ondas Holdings Inc
ONDS
8.240
+0.220
+2.74%
6.63
81.52M
496.23M
3.87B
469.06M
7.98
1.16
15.280
1.000
0.00
0.00
-3.40%
-13.35%
-38.78%
-14.17%
-35.83%
+320.41%
-15.57%

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+210.08 %
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+160.35 %
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

2026-07-01
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--
2026-07-01
盘前
通用磨坊
GIS
每股收益预测值0.8
每股收益实际值--
营业收入预测值4.59B
营业收入实际值--
2026-07-01
盘前
Factset Research Systems Inc
FDS
每股收益预测值4.46
每股收益实际值--
营业收入预测值618.25M
营业收入实际值--
2026-07-01
盘后
Greenbrier Companies Inc
GBX
每股收益预测值0.6
每股收益实际值--
营业收入预测值612.69M
营业收入实际值--
KeyAI