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
52363.700+0.32%
美国500指数
美国500指数
US500
7500.700+0.24%
美国科技股100指数
美国科技股100指数
NAS100
29888.700-1.11%

涨跌分布

最新
历史
暂无数据

行业

查看更多

软件与信息技术服务

+5.02%
Alight Inc+2425.34%
Wellchange Holdings Co Ltd+27.63%
Scienjoy Holding Corp+23.97%

金融科技与基础设施

+4.46%
Marqeta Inc+318.66%
Sol Strategies Ord Shs+55.98%
Intchains Group Ltd+16.25%

学术与教育服务

+3.60%
Golden Sun Health Technology Group Ltd+28.65%
Skillsoft Corp+26.93%
Genius Group Ltd+15.83%

保险

+2.58%
Oxbridge Re Holdings Ltd+15.54%
Zhibao Technology Inc+14.59%
eHealth Inc+12.42%

医疗服务与设备

+1.79%
SeaStar Medical Holding Corp+27.80%
Nano-X Imaging Ltd+16.99%
Ryojbaba Ord Shs+16.14%

银行业与投资服务

+1.57%
Eason Technology Ltd+143.76%
Streamex Ord Shs+21.72%
Freedom Holding Corp+18.15%

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
2071
Seadrill Ltd (Hamilton)
Seadrill Ltd (Hamilton)
SDRL
38.905
+1.085
+2.87%
7.68
780.37K
16.12M
2.43B
62.45M
3.31
0.58
55.470
22.865
0.00
0.00
-2.18%
-8.22%
-18.66%
-14.74%
+11.80%
+42.82%
+12.44%
2072
Alarm.com Holdings Inc
Alarm.com Holdings Inc
ALRM
48.750
+2.030
+4.35%
8.24
189.75K
6.87M
2.42B
49.63M
3.83
0.27
59.980
41.490
0.00
0.00
+13.16%
+7.21%
+6.51%
+11.63%
-4.97%
-14.55%
-4.45%
2073
Fidelis Insurance Holdings Ord Shs
Fidelis Insurance Holdings Ord Shs
PLGO
24.986
+0.636
+2.61%
4.29
186.24K
2.68M
2.41B
96.65M
2.98
0.36
24.060
14.800
0.55
2.20
+6.10%
+7.84%
+14.40%
--
--
--
--
2074
Calix Inc
Calix Inc
CALX
37.435
+0.115
+0.31%
7.36
435.14K
10.51M
2.41B
64.40M
2.78
0.27
71.220
29.500
0.00
0.00
+2.96%
-2.33%
-6.76%
-19.22%
-31.91%
-28.59%
-29.27%
2075
Central Garden & Pet Co
Central Garden & Pet Co
CENTA
38.566
-0.204
-0.53%
8.19
132.93K
3.75M
2.41B
62.49M
1.98
0.22
37.710
25.970
0.00
0.00
+1.70%
+1.65%
+13.13%
+22.28%
+31.67%
+20.14%
+32.12%
2076
Happen Ord Shs
Happen Ord Shs
HAPN
20.783
+0.043
+0.21%
--
1.49M
23.35M
2.40B
115.50M
4.58
--
21.670
11.750
0.00
0.00
--
--
--
--
--
--
--
2077
Hesai Group
Hesai Group
HSAI
18.500
+0.280
+1.54%
6.46
2.14M
25.41M
2.39B
129.44M
7.78
1.48
30.850
14.690
0.00
0.00
+16.35%
-1.44%
-7.64%
-10.32%
-30.94%
-10.50%
-17.41%
2078
LendingClub Corp
LendingClub Corp
LC
19.210
0.000
0.00%
7.72
0.00
0.00
2.39B
115.37M
2.68
0.96
21.670
9.780
0.00
0.00
+6.43%
+12.01%
+21.89%
+32.12%
-2.19%
+71.82%
+1.43%
2079
Transmedics Group Inc
Transmedics Group Inc
TMDX
69.157
+2.737
+4.12%
7.75
629.40K
31.27M
2.39B
34.55M
6.36
0.51
156.000
60.105
0.00
0.00
-6.33%
-8.38%
+2.41%
-31.32%
-47.87%
-46.84%
-43.15%
2080
Monarch Casino & Resort Inc
Monarch Casino & Resort Inc
MCRI
130.413
-1.197
-0.91%
8.21
80.76K
8.02M
2.38B
18.25M
2.88
0.46
122.250
82.150
1.20
0.92
+1.25%
+1.46%
+7.41%
+34.89%
+38.69%
+46.73%
+36.27%
2081
Pacific Premier Bancorp Inc
Pacific Premier Bancorp Inc
PPBI
24.490
0.000
0.00%
7.50
0.00
0.00
2.38B
97.02M
2.94
3.72
30.280
18.060
1.32
5.38
+0.78%
+5.38%
+12.70%
+18.42%
+16.34%
-4.82%
-1.73%
2082
DNOW Inc
DNOW Inc
DNOW
12.945
-0.025
-0.19%
7.97
781.10K
6.19M
2.36B
182.67M
2.35
0.25
17.260
10.935
0.00
0.00
-3.47%
-5.51%
+0.12%
+7.16%
-4.61%
-9.41%
-2.30%
2083
Gorman-Rupp Co
Gorman-Rupp Co
GRC
89.230
-2.510
-2.74%
7.84
200.91K
7.82M
2.36B
26.40M
5.12
0.98
79.540
34.960
0.75
0.84
+3.19%
+4.48%
+21.06%
+42.77%
+79.94%
+136.06%
+86.87%
2084
Hilltop Holdings Inc
Hilltop Holdings Inc
HTH
39.560
+0.780
+2.01%
7.00
118.43K
2.52M
2.36B
59.54M
4.58
0.40
40.410
28.920
0.74
1.87
+2.28%
+4.96%
+5.86%
+10.10%
+14.53%
+26.31%
+16.56%
2085
Lindsay Corp
Lindsay Corp
LNN
122.525
-1.275
-1.03%
8.02
70.53K
3.79M
2.35B
19.20M
1.55
0.46
150.960
97.270
1.47
1.19
+4.35%
+6.73%
+11.34%
+18.93%
-1.37%
-16.97%
+3.95%
2086
USAR
USAR
USAR
20.560
-1.020
-4.73%
5.73
7.55M
106.82M
2.34B
113.83M
5.68
0.74
43.980
8.000
0.00
0.00
-10.18%
-10.69%
-30.14%
+29.15%
+17.35%
+95.25%
+72.77%
2087
Civitas Resources Inc
Civitas Resources Inc
CIVI
27.380
0.000
0.00%
7.32
0.00
0.00
2.34B
85.29M
6.77
14.16
52.565
22.790
2.00
7.30
+0.48%
+1.29%
+0.48%
-5.03%
-9.01%
-46.92%
+1.07%
2088
Mister Car Wash Inc
Mister Car Wash Inc
MCW
7.100
0.000
0.00%
7.02
0.00
0.00
2.34B
328.28M
0.56
3.82
7.980
4.610
0.00
0.00
+1.14%
+1.00%
+1.57%
+1.00%
+40.87%
-6.46%
+27.70%
2089
Driven Brands Holdings Inc
Driven Brands Holdings Inc
DRVN
14.144
+0.204
+1.46%
8.11
388.34K
4.32M
2.33B
164.90M
3.73
0.46
19.740
9.800
0.00
0.00
+13.60%
+5.08%
+4.15%
+14.62%
-5.46%
-21.69%
-4.56%
2090
Vericel Corp
Vericel Corp
VCEL
45.720
+1.230
+2.76%
8.24
331.35K
11.85M
2.33B
51.01M
3.14
0.42
45.970
28.950
0.00
0.00
+13.20%
+19.40%
+39.31%
+33.92%
+16.22%
+9.90%
+26.96%
2091
Minerals Technologies Inc
Minerals Technologies Inc
MTX
75.123
+1.153
+1.56%
7.92
260.33K
8.48M
2.33B
31.03M
2.60
0.70
84.340
53.105
0.34
0.45
-1.77%
-4.22%
-1.66%
+8.40%
+17.51%
+30.60%
+23.25%
2092
Slide Insurance Holdings Inc
Slide Insurance Holdings Inc
SLDE
19.825
+0.455
+2.35%
8.01
1.31M
11.18M
2.33B
117.57M
2.73
0.87
25.900
12.530
0.00
0.00
+13.41%
+19.28%
+11.19%
+10.14%
+7.74%
-5.64%
+1.77%
2093
Hci Group Inc
Hci Group Inc
HCI
179.345
+4.095
+2.34%
8.46
99.55K
7.49M
2.33B
12.99M
3.09
0.45
210.500
136.370
1.60
0.89
+3.82%
+9.91%
+18.62%
+17.15%
+2.61%
+22.44%
-6.44%
2094
Progyny Inc
Progyny Inc
PGNY
29.630
+0.800
+2.77%
8.39
569.36K
12.03M
2.32B
78.27M
3.52
0.61
28.750
16.100
0.00
0.00
+11.27%
+10.11%
+13.09%
+78.49%
+11.10%
+34.32%
+15.38%
2095
Hawaiian Electric Industries Inc
Hawaiian Electric Industries Inc
HE
13.415
-0.115
-0.85%
5.93
655.66K
4.43M
2.32B
172.62M
2.06
0.33
17.375
10.150
0.00
0.00
+2.25%
+0.26%
+1.86%
-12.32%
-2.29%
+20.10%
+9.07%
2096
Kardigan Ord Shs
Kardigan Ord Shs
KARD
23.360
-0.490
-2.05%
--
410.07K
6.52M
2.31B
--
8.13
--
27.000
16.250
--
--
--
--
--
--
--
--
--
2097
Stock Yards Bancorp Inc
Stock Yards Bancorp Inc
SYBT
78.327
+1.857
+2.43%
6.68
115.44K
4.93M
2.31B
29.52M
2.56
0.38
83.830
61.510
1.27
1.62
+5.51%
+6.64%
+10.79%
+16.56%
+16.98%
-2.86%
+20.60%
2098
Embotelladora Andina SA
Embotelladora Andina SA
AKOb
29.290
+0.130
+0.45%
6.94
3.01K
32.76K
2.31B
78.88M
4.92
0.88
33.860
19.180
0.08
0.29
-0.37%
-2.01%
-1.41%
+14.24%
+1.98%
+18.78%
+4.98%
2099
Banner Corp
Banner Corp
BANR
68.098
+1.658
+2.49%
8.06
138.78K
6.32M
2.31B
33.88M
2.84
0.47
69.825
57.050
1.96
2.87
+1.70%
+3.38%
+8.28%
+10.55%
+6.04%
+2.19%
+8.68%
2100
Shake Shack Inc
Shake Shack Inc
SHAK
57.325
+1.305
+2.33%
7.38
792.31K
30.58M
2.31B
40.22M
3.74
0.54
144.650
59.490
0.00
0.00
+5.86%
-1.84%
-7.87%
-35.83%
-36.18%
-58.57%
-29.38%

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--