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
52111.000-0.16%
美国500指数
美国500指数
US500
7461.200-0.28%
美国科技股100指数
美国科技股100指数
NAS100
30079.800-0.48%

涨跌分布

最新
历史
暂无数据

行业

查看更多

投资控股公司

+4.90%
Einride AB American Depositary Shares+25.54%
Inflection Point Acquisition IV Ord Shs Class A+16.12%
Boost Run Ord Shs Class A+14.28%

可再生能源

+3.22%
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
1801
Zoominfo Technologies Inc
Zoominfo Technologies Inc
ZI
10.310
0.000
0.00%
--
0.00
0.00
3.53B
342.03M
7.86
3.57
13.670
7.010
0.00
0.00
--
+18.51%
+28.88%
--
--
--
--
1802
SpringWorks Therapeutics Inc
SpringWorks Therapeutics Inc
SWTX
46.990
0.000
0.00%
--
0.00
0.00
3.52B
74.99M
0.06
1.56
62.000
28.210
0.00
0.00
+0.06%
+0.45%
+0.60%
+1.01%
+23.04%
+29.73%
+30.06%
1803
F&G Annuities & Life Inc
F&G Annuities & Life Inc
FG
26.610
-0.380
-1.41%
7.56
565.78K
4.60M
3.52B
134.33M
2.13
1.03
37.190
20.570
0.94
3.53
-4.42%
-7.19%
-2.28%
+2.15%
-7.89%
-18.25%
-13.74%
1804
Mechanics Bancorp Ord Shs Class A
Mechanics Bancorp Ord Shs Class A
MCHB
15.900
-0.010
-0.06%
3.62
381.69K
4.96M
3.52B
221.20M
1.44
0.62
16.032
12.050
0.61
3.83
+3.85%
+5.65%
+10.42%
+6.50%
+7.36%
+21.37%
+8.68%
1805
Bullish
Bullish
BLSH
23.425
-0.265
-1.12%
6.07
1.58M
16.89M
3.52B
150.30M
4.64
0.89
118.000
24.790
0.00
0.00
-6.04%
-18.09%
-27.07%
-35.59%
-43.21%
--
-38.14%
1806
BankUnited Inc
BankUnited Inc
BKU
48.470
+0.060
+0.12%
7.14
1.94M
56.25M
3.52B
73.35M
2.68
1.25
52.110
33.060
1.26
2.59
-1.32%
+0.66%
+5.83%
+6.43%
+6.50%
+31.64%
+8.75%
1807
Nicolet Bankshares Inc
Nicolet Bankshares Inc
NIC
165.375
+2.455
+1.51%
7.27
226.48K
16.78M
3.51B
14.81M
2.68
0.58
163.110
114.115
1.28
0.77
+8.55%
+12.78%
+20.84%
+11.06%
+31.57%
+29.53%
+36.34%
1808
Marriott Vacations Worldwide Corp
Marriott Vacations Worldwide Corp
VAC
101.810
-1.230
-1.19%
7.44
451.71K
24.00M
3.50B
34.34M
4.10
0.87
87.310
44.580
3.18
3.12
+4.41%
+6.81%
+12.29%
+51.08%
+62.79%
+33.56%
+76.48%
1809
Ermenegildo Zegna NV
Ermenegildo Zegna NV
ZGN
13.010
+0.140
+1.09%
4.04
1.69M
11.18M
3.49B
268.24M
4.50
1.01
14.980
7.605
0.12
0.92
-0.84%
-11.92%
-10.21%
+23.32%
+21.59%
+48.69%
+26.93%
1810
Scorpio Tankers Inc
Scorpio Tankers Inc
STNG
69.260
-0.830
-1.18%
7.99
1.48M
56.10M
3.49B
51.76M
3.40
1.13
87.390
37.960
1.67
2.41
-15.23%
-12.05%
-9.33%
-9.38%
+33.89%
+73.58%
+36.26%
1811
Cohu Inc
Cohu Inc
COHU
73.910
+5.790
+8.50%
8.28
1.43M
81.54M
3.49B
47.17M
9.29
0.84
55.200
16.950
0.00
0.00
+14.82%
+15.39%
+35.61%
+129.96%
+173.64%
+276.52%
+217.62%
1812
SunocoCorp LLC
SunocoCorp LLC
SUNC
67.700
-0.720
-1.05%
--
413.99K
13.75M
3.49B
51.52M
1.61
0.88
73.240
47.000
2.18
3.22
+3.71%
+3.08%
+1.68%
+11.15%
+35.75%
--
+37.38%
1813
Patterson-UTI Energy Inc
Patterson-UTI Energy Inc
PTEN
9.180
-0.370
-3.87%
7.12
13.43M
84.19M
3.48B
155.83M
6.00
0.77
13.080
5.100
0.32
3.17
-6.97%
-7.48%
+6.06%
+47.95%
+77.39%
+84.53%
+64.90%
1814
Kenon Holdings Ltd
Kenon Holdings Ltd
KEN
67.150
-0.460
-0.68%
5.11
31.81K
982.07K
3.48B
52.11M
1.27
1.04
95.930
34.520
3.85
5.73
+0.86%
-3.71%
-25.06%
-21.44%
-0.84%
+56.53%
+1.27%
1815
H&E Equipment Services Inc
H&E Equipment Services Inc
HEES
94.640
0.000
0.00%
--
0.00
0.00
3.47B
36.67M
0.82
3.19
101.280
40.925
1.10
1.16
+0.00%
-1.71%
+4.32%
+0.84%
+58.87%
+101.40%
+93.30%
1816
Curbline Properties Corp.
Curbline Properties Corp.
CURB
30.430
-0.840
-2.69%
8.48
6.62M
117.36M
3.47B
105.37M
3.42
4.55
29.480
21.592
0.65
2.13
-1.84%
-0.07%
+6.14%
+16.19%
+30.83%
+33.64%
+31.11%
1817
Group 1 Automotive Inc
Group 1 Automotive Inc
GPI
291.490
-6.360
-2.14%
7.78
322.84K
63.94M
3.46B
12.04M
2.77
0.93
488.390
292.440
2.05
0.70
-8.41%
-10.51%
-6.43%
-11.52%
-26.92%
-35.64%
-25.89%
1818
Green Brick Partners Inc
Green Brick Partners Inc
GRBK
80.040
-0.100
-0.12%
8.03
252.13K
8.73M
3.45B
43.15M
1.57
0.64
80.970
56.847
0.00
0.00
+7.36%
+11.07%
+17.17%
+22.48%
+24.29%
+22.69%
+27.74%
1819
National Storage Affiliates Trust
National Storage Affiliates Trust
NSA
44.490
-0.860
-1.90%
8.01
736.26K
14.21M
3.45B
76.94M
1.78
0.47
46.470
27.430
2.21
4.96
-0.06%
-2.20%
+4.84%
+16.11%
+60.85%
+39.78%
+58.51%
1820
People Ord Shs
People Ord Shs
PPLI
46.160
-0.210
-0.45%
--
1.11M
39.41M
3.45B
74.56M
3.06
--
46.400
29.560
0.00
0.00
--
--
--
--
--
--
--
1821
Titan America SA
Titan America SA
TTAM
18.670
+0.090
+0.48%
7.58
379.10K
3.66M
3.44B
184.36M
1.50
0.97
19.420
12.180
0.20
1.07
+4.19%
+9.12%
+16.47%
+23.72%
+8.48%
+52.41%
+13.29%
1822
IAC Inc
IAC Inc
IAC
42.240
0.000
0.00%
7.60
0.00
0.00
3.43B
77.34M
4.00
0.87
45.820
29.560
0.00
0.00
-4.46%
+4.89%
+2.13%
+13.06%
+14.46%
+15.47%
+8.03%
1823
Adaptive Biotechnologies Corp
Adaptive Biotechnologies Corp
ADPT
21.450
+0.050
+0.23%
8.61
3.42M
59.94M
3.43B
159.70M
3.92
0.78
20.760
9.050
0.00
0.00
+24.49%
+22.85%
+40.84%
+44.83%
+33.15%
+91.69%
+32.08%
1824
PVH Corp
PVH Corp
PVH
74.265
+0.975
+1.33%
7.30
1.15M
46.95M
3.42B
45.80M
4.72
0.87
100.150
59.600
0.15
0.20
+1.16%
-10.80%
-20.48%
-3.69%
+6.08%
+3.74%
+10.81%
1825
Haemonetics Corp
Haemonetics Corp
HAE
75.020
-0.100
-0.13%
8.03
562.61K
19.02M
3.41B
45.25M
4.57
0.68
87.320
47.315
0.00
0.00
+3.08%
-2.46%
+11.60%
+32.01%
-9.36%
-1.70%
-6.40%
1826
Parabilis Medicines Ord Shs
Parabilis Medicines Ord Shs
PBLS
27.370
-1.820
-6.24%
--
580.21K
11.62M
3.40B
--
9.48
0.85
34.471
24.510
--
--
-0.51%
--
--
--
--
--
--
1827
Atlanta Braves Holdings Inc
Atlanta Braves Holdings Inc
BATRK
51.900
+0.520
+1.01%
8.12
690.41K
29.48M
3.39B
64.14M
2.16
0.62
52.050
37.760
0.00
0.00
+0.56%
+2.13%
+4.76%
+18.25%
+31.63%
+12.41%
+31.56%
1828
Atlanta Braves Holdings Inc
Atlanta Braves Holdings Inc
BATRA
56.310
-0.160
-0.28%
8.32
34.40K
1.59M
3.39B
64.14M
1.40
0.37
56.060
41.500
0.00
0.00
+0.90%
+2.36%
+5.77%
+15.75%
+32.03%
+15.34%
+32.53%
1829
Signet Jewelers Ltd
Signet Jewelers Ltd
SIG
86.255
-0.625
-0.72%
7.26
788.69K
32.92M
3.39B
40.70M
4.52
0.70
110.200
65.200
1.28
1.48
+1.57%
-2.78%
+1.69%
+1.66%
-6.97%
+2.78%
+4.07%
1830
Avient Corp
Avient Corp
AVNT
36.960
+0.120
+0.33%
8.25
798.31K
14.38M
3.39B
91.70M
1.41
0.55
44.850
27.480
1.09
2.94
+3.33%
-1.55%
+6.79%
+5.39%
+12.03%
+10.36%
+18.31%

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