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
52359.200+0.20%
美国500指数
美国500指数
US500
7495.400+0.27%
美国科技股100指数
美国科技股100指数
NAS100
29900.600+0.34%

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

+4.35%
Alight Inc+2335.71%
Wellchange Holdings Co Ltd+29.23%
Helport AI Ltd+19.85%

金融科技与基础设施

+3.44%
Marqeta Inc+309.36%
Sol Strategies Ord Shs+36.75%
NiSun International Enterprise Development Ord Shs Group Class A+20.55%

医疗服务与设备

+2.37%
SeaStar Medical Holding Corp+32.43%
Ryojbaba Ord Shs+21.79%
Outset Medical Inc+18.06%

保险

+2.17%
Oxbridge Re Holdings Ltd+23.30%
eHealth Inc+14.77%
Oscar Health Inc+11.82%

化学品

+2.00%
Brazil Potash Corp+4.88%
空气化工+4.51%
N2OFF Ord Shs+3.48%

银行业与投资服务

+1.82%
Eason Technology Ltd+144.19%
Streamex Ord Shs+25.84%
Patriot National Bancorp Inc+25.33%

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
2341
Appian Corp
Appian Corp
APPN
23.760
+0.860
+3.76%
7.08
535.77K
9.37M
1.75B
73.51M
4.32
0.52
46.059
18.630
0.00
0.00
+14.07%
+4.21%
-10.98%
-3.18%
-32.99%
-21.17%
-32.92%
2342
BlackLine Inc
BlackLine Inc
BL
29.450
+1.380
+4.92%
8.08
1.23M
28.10M
1.74B
59.17M
2.93
0.92
59.570
24.700
0.00
0.00
+8.95%
+4.80%
-3.38%
-18.53%
-47.83%
-48.30%
-46.74%
2343
Byline Bancorp Inc
Byline Bancorp Inc
BY
38.340
+0.680
+1.81%
8.18
410.16K
7.87M
1.74B
45.44M
2.92
0.74
34.330
24.750
0.42
1.09
+5.07%
+8.89%
+14.76%
+19.14%
+29.75%
+37.03%
+31.53%
2344
Iovance Biotherapeutics Inc
Iovance Biotherapeutics Inc
IOVA
3.970
-0.190
-4.57%
6.67
21.40M
64.65M
1.74B
438.11M
10.69
1.54
5.630
1.660
0.00
0.00
-6.59%
+3.93%
-3.17%
+20.30%
+43.32%
+126.86%
+45.42%
2345
Alamar Biosciences Ord Shs
Alamar Biosciences Ord Shs
ALMR
26.130
-0.960
-3.54%
--
839.21K
19.51M
1.74B
66.52M
8.32
1.11
27.200
18.845
0.00
0.00
+9.65%
+30.26%
+25.63%
--
--
--
--
2346
Integral Ad Science Holding Corp
Integral Ad Science Holding Corp
IAS
10.340
0.000
0.00%
6.79
0.00
0.00
1.74B
166.86M
0.87
20.15
11.430
6.261
0.00
0.00
+0.58%
+0.68%
+0.78%
+1.17%
+22.95%
-0.96%
-0.96%
2347
BigBear.ai Holdings Inc
BigBear.ai Holdings Inc
BBAI
3.635
-0.035
-0.95%
6.15
23.04M
52.85M
1.73B
477.01M
4.63
0.64
9.390
3.010
0.00
0.00
+3.27%
-8.21%
-28.86%
+3.56%
-39.32%
-51.92%
-32.69%
2348
Olo Inc
Olo Inc
OLO
10.260
0.000
0.00%
5.98
0.00
0.00
1.73B
168.99M
0.19
1.64
10.545
4.560
0.00
0.00
+0.00%
+0.29%
+0.69%
+21.13%
+59.32%
+116.46%
+33.59%
2349
Healthcare Services Group Inc
Healthcare Services Group Inc
HCSG
25.110
+0.550
+2.24%
8.13
573.79K
10.98M
1.73B
68.93M
4.43
0.59
24.390
12.660
0.00
0.00
+6.49%
+11.30%
+24.06%
+33.63%
+30.78%
+68.13%
+31.33%
2350
Willis Lease Finance Corp
Willis Lease Finance Corp
WLFC
227.010
-1.790
-0.78%
7.67
172.53K
27.81M
1.73B
7.62M
4.38
0.76
239.440
114.010
1.30
0.57
+4.97%
+17.32%
+30.07%
+27.38%
+52.65%
+69.92%
+67.36%
2351
Aveanna Healthcare Holdings Inc
Aveanna Healthcare Holdings Inc
AVAH
8.860
+0.290
+3.38%
8.25
1.41M
9.36M
1.73B
195.09M
4.95
0.43
10.320
3.730
0.00
0.00
+4.60%
+17.82%
+36.94%
+36.52%
-0.11%
+98.65%
+8.45%
2352
Absci Corp
Absci Corp
ABSI
11.110
-0.480
-4.14%
7.26
5.08M
36.36M
1.73B
155.35M
7.46
0.32
6.720
2.240
0.00
0.00
+10.27%
+58.71%
+74.96%
+275.34%
+176.37%
+313.01%
+218.34%
2353
Genesis Energy LP
Genesis Energy LP
GEL
14.040
-0.130
-0.92%
7.72
150.82K
928.96K
1.72B
122.50M
2.89
0.50
18.640
14.550
0.51
3.63
+1.23%
-2.77%
-9.71%
-20.41%
-7.93%
-18.94%
-10.00%
2354
ManpowerGroup Inc
ManpowerGroup Inc
MAN
37.110
+3.340
+9.89%
7.74
1.62M
29.18M
1.72B
46.30M
10.41
0.67
47.335
25.150
1.44
3.88
+13.87%
+8.48%
+17.36%
+29.76%
+24.57%
-15.70%
+24.82%
2355
Bank First Corp
Bank First Corp
BFC
152.990
+4.640
+3.13%
7.31
119.76K
13.57M
1.72B
11.22M
4.88
0.98
152.995
109.110
1.85
1.20
+4.47%
+5.79%
+9.38%
+11.15%
+25.40%
+24.38%
+25.59%
2356
World Kinect Corp
World Kinect Corp
WKC
33.340
+0.400
+1.21%
7.37
958.27K
12.87M
1.71B
51.40M
1.62
0.82
29.850
22.210
0.80
2.39
+5.51%
+6.28%
+15.72%
+43.52%
+26.77%
+12.79%
+42.30%
2357
Aeva Technologies Inc
Aeva Technologies Inc
AEVA
27.800
-0.920
-3.20%
7.19
3.78M
82.30M
1.71B
61.58M
13.16
1.21
38.800
8.830
0.00
0.00
+38.72%
+16.17%
+0.14%
+119.07%
+63.63%
-9.97%
+109.34%
2358
Harmonic Inc
Harmonic Inc
HLIT
15.780
-0.550
-3.37%
7.72
2.01M
25.85M
1.71B
108.48M
3.94
0.69
17.680
7.800
0.00
0.00
+8.53%
+6.62%
+1.28%
+69.86%
+56.24%
+61.51%
+59.56%
2359
Skywater Technology Inc
Skywater Technology Inc
SKYT
34.820
0.000
0.00%
6.13
854.65K
20.08M
1.71B
49.16M
3.44
1.12
39.285
8.180
0.00
0.00
-0.66%
-3.63%
-12.75%
+22.00%
+24.09%
+217.99%
+91.74%
2360
Asana Inc
Asana Inc
ASAN
7.315
+0.315
+4.50%
6.10
6.01M
17.51M
1.71B
233.90M
5.07
0.95
19.000
5.380
0.00
0.00
+10.00%
-0.75%
-15.73%
+17.42%
-45.97%
-45.85%
-46.64%
2361
CBL & Associates Properties Inc
CBL & Associates Properties Inc
CBL
55.270
+2.180
+4.11%
8.60
520.41K
14.07M
1.71B
30.94M
4.23
1.10
49.180
24.225
1.70
3.07
+8.39%
+14.81%
+13.98%
+35.33%
+48.95%
+114.44%
+49.99%
2362
XCHG Ltd
XCHG Ltd
XCH
0.719
-0.071
-9.05%
4.55
49.09K
23.27K
1.71B
2.38B
7.58
0.01
2.499
0.550
0.00
0.00
-10.19%
+11.40%
+17.38%
-36.42%
-36.42%
-49.04%
-36.42%
2363
Wendy's Co
Wendy's Co
WEN
8.940
+0.650
+7.84%
8.14
30.14M
186.37M
1.70B
190.45M
9.34
0.32
12.510
6.370
0.56
6.26
+13.74%
+32.05%
+23.99%
+26.09%
+8.76%
-23.33%
+7.32%
2364
Ingles Markets Inc
Ingles Markets Inc
IMKTA
89.610
+1.030
+1.16%
6.73
116.13K
7.87M
1.70B
18.99M
2.21
0.70
95.620
59.270
0.00
0.00
-0.63%
+1.24%
+1.13%
-3.40%
+30.15%
+34.23%
+30.72%
2365
Nuscale Power Corp
Nuscale Power Corp
SMR
10.150
+0.120
+1.20%
6.14
23.14M
125.88M
1.70B
167.60M
5.43
0.79
57.420
8.850
0.00
0.00
-0.59%
+2.63%
-27.24%
-0.20%
-47.87%
-71.17%
-28.37%
2366
Shoals Technologies Group Inc
Shoals Technologies Group Inc
SHLS
10.120
+0.220
+2.22%
7.40
5.47M
40.73M
1.70B
167.77M
10.50
0.81
12.500
3.990
0.00
0.00
-0.78%
+1.61%
-18.78%
+54.27%
+14.48%
+85.01%
+19.06%
2367
Turning Point Brands Inc
Turning Point Brands Inc
TPB
87.530
+2.720
+3.21%
8.16
396.17K
18.42M
1.70B
19.37M
6.92
0.77
146.900
65.800
0.00
0.00
+3.29%
+4.54%
+6.16%
+17.19%
-15.23%
+20.50%
-19.25%
2368
Costamare Inc
Costamare Inc
CMRE
13.990
-0.030
-0.21%
7.70
374.64K
2.42M
1.69B
120.74M
2.21
0.66
18.055
8.375
1.90
13.62
-7.17%
-10.61%
-10.15%
-20.28%
-13.96%
+52.07%
-11.40%
2369
Ellington Financial Inc
Ellington Financial Inc
EFC
13.530
-0.080
-0.59%
7.39
1.32M
8.84M
1.69B
124.65M
1.24
0.63
14.120
11.275
1.56
11.52
-0.88%
-1.02%
-0.51%
+11.82%
-0.59%
+3.36%
-0.37%
2370
ConnectOne Bancorp Inc
ConnectOne Bancorp Inc
CNOB
33.460
+0.020
+0.06%
8.68
655.86K
17.08M
1.68B
50.29M
2.37
0.87
30.650
21.790
0.72
2.15
+0.27%
+2.83%
+10.21%
+22.47%
+27.47%
+35.47%
+27.61%

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+215.14 %
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+159.85 %
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

2026-07-02
盘前
Lindsay Corp
LNN
每股收益预测值1.21
每股收益实际值--
营业收入预测值157.80M
营业收入实际值--
2026-07-07
盘后
Penguin Solutions Inc
PENG
每股收益预测值0.54
每股收益实际值--
营业收入预测值405.53M
营业收入实际值--
2026-07-07
盘后
Kura Sushi USA Inc
KRUS
每股收益预测值-0.01
每股收益实际值--
营业收入预测值86.42M
营业收入实际值--
2026-07-07
盘后
Saratoga Investment Corp
SAR
每股收益预测值0.55
每股收益实际值--
营业收入预测值31.26M
营业收入实际值--