Aeva Technologies Inc

AEVA
🏛️ 美国 →
14.97
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 36.87 36.95 36.76 36.90 262.2K
09:31 36.96 37.25 36.83 37.25 27.3K
09:32 37.29 37.50 37.23 37.27 28.0K
09:33 36.75 36.98 36.66 36.71 27.7K
09:34 36.75 37.39 36.75 37.39 13.4K
09:35 37.36 37.67 37.28 37.39 27.1K
09:36 37.49 37.56 37.15 37.25 10.1K
09:37 37.38 37.44 37.22 37.22 27.1K
09:38 37.42 37.49 37.32 37.47 13.6K
09:39 37.44 37.51 37.01 37.10 17.6K
09:40 37.05 37.05 36.71 36.78 18.4K
09:41 36.73 36.73 35.49 35.53 115.5K
09:42 35.34 35.73 35.27 35.66 27.2K
09:43 35.64 35.86 35.55 35.61 22.8K
09:44 35.63 35.89 35.62 35.76 18.7K
09:45 35.86 36.27 35.75 36.27 17.1K
09:46 36.33 36.50 35.92 36.05 23.1K
09:47 36.01 36.25 35.92 36.20 12.9K
09:48 36.28 36.91 36.28 36.71 36.5K
09:49 36.72 37.08 36.71 36.91 26.7K
09:50 36.88 37.03 36.51 36.55 12.8K
09:51 36.66 36.83 36.61 36.83 5.1K
09:52 36.66 36.83 36.54 36.68 12.5K
09:53 36.48 36.79 36.23 36.53 17.4K
09:54 36.61 36.64 36.61 36.64 3.3K
09:55 36.55 36.73 36.37 36.49 5.9K
09:56 36.50 36.75 36.48 36.51 3.9K
09:57 36.60 36.75 36.44 36.59 4.5K
09:58 36.73 36.76 36.59 36.62 11.5K
09:59 36.50 36.63 36.49 36.63 6.4K
10:00 36.73 36.73 36.66 36.72 11.5K
10:01 36.64 37.10 36.63 37.10 26.1K
10:02 37.19 37.34 37.01 37.33 15.2K
10:03 37.22 37.35 37.17 37.35 4.7K
10:04 37.34 37.34 37.04 37.11 14.5K
10:05 37.06 37.28 37.04 37.28 5.4K
10:06 37.26 37.28 36.87 36.87 22.4K
10:07 36.87 36.96 36.76 36.79 3.8K
10:08 36.79 36.91 36.76 36.91 4.7K
10:09 36.85 36.98 36.79 36.79 8.6K
10:10 36.65 36.80 36.59 36.70 7.5K
10:11 36.70 36.70 36.47 36.70 13.0K
10:12 36.55 36.77 36.55 36.67 19.0K
10:13 36.72 36.72 36.47 36.48 14.1K
10:14 36.48 36.50 36.39 36.48 6.2K
10:15 36.54 36.56 36.41 36.41 6.2K
10:16 36.51 36.63 36.51 36.59 3.8K
10:17 36.55 36.55 36.37 36.42 24.8K
10:18 36.42 36.61 36.37 36.61 8.1K
10:19 36.43 36.65 36.43 36.59 7.2K
10:20 36.59 36.61 36.41 36.42 10.6K
10:21 36.38 36.51 36.38 36.47 5.5K
10:22 36.47 36.72 36.40 36.61 12.9K
10:23 36.61 36.88 36.61 36.88 6.0K
10:24 36.77 37.26 36.77 37.26 14.7K
10:25 37.15 37.31 37.15 37.21 11.1K
10:26 37.40 37.45 37.30 37.37 12.0K
10:27 37.32 37.32 37.21 37.21 0.6K
10:28 37.35 37.58 37.27 37.51 17.1K
10:29 37.60 37.61 37.44 37.55 13.5K
10:30 37.55 37.55 37.43 37.51 8.0K
10:31 37.58 37.99 37.58 37.84 78.3K
10:32 37.94 38.20 37.89 38.14 38.0K
10:33 38.08 38.49 38.08 38.49 37.1K
10:34 38.50 38.56 38.33 38.54 26.9K
10:35 38.57 38.70 38.45 38.50 33.4K
10:36 38.46 38.54 38.43 38.43 20.4K
10:37 38.47 38.47 38.20 38.29 26.0K
10:38 38.26 38.30 38.23 38.28 13.7K
10:39 38.22 38.33 38.12 38.25 24.1K
10:40 38.12 38.14 37.85 38.06 6.7K
10:41 38.06 38.20 37.86 38.19 3.9K
10:42 38.14 38.29 38.06 38.10 10.3K
10:43 38.06 38.28 38.06 38.15 21.9K
10:44 38.07 38.29 38.07 38.18 5.4K
10:45 38.18 38.28 38.12 38.24 3.4K
10:46 38.29 38.29 38.13 38.18 8.1K
10:47 38.10 38.10 37.83 37.89 11.4K
10:48 37.89 37.95 37.77 37.91 11.2K
10:49 37.91 37.94 37.83 37.90 3.6K
10:50 37.75 37.75 37.29 37.39 15.6K
10:51 37.39 37.48 37.37 37.40 4.1K
10:52 37.39 37.67 37.39 37.66 9.3K
10:53 37.64 37.71 37.57 37.58 4.4K
10:54 37.64 37.64 37.54 37.56 3.0K
10:55 37.64 37.66 37.56 37.62 4.3K
10:56 37.63 37.63 37.42 37.49 13.2K
10:57 37.49 37.49 37.27 37.34 4.4K
10:58 37.37 37.42 37.37 37.42 1.3K
10:59 37.41 37.46 37.30 37.31 6.0K
11:00 37.38 37.38 37.32 37.34 3.7K
11:01 37.27 37.32 37.20 37.20 9.3K
11:02 37.28 37.28 36.93 36.95 24.9K
11:03 37.09 37.13 37.01 37.08 4.1K
11:04 37.10 37.24 37.10 37.22 10.2K
11:05 37.19 37.24 37.11 37.12 6.8K
11:06 37.08 37.12 37.01 37.12 1.4K
11:07 37.22 37.22 37.12 37.16 4.3K
11:08 37.31 37.31 37.23 37.27 8.2K
11:09 37.41 37.59 37.38 37.55 13.7K
11:10 37.45 37.46 37.27 37.30 4.7K
11:11 37.30 37.31 37.21 37.21 4.6K
11:12 37.24 37.28 37.13 37.20 3.5K
11:13 37.15 37.25 37.15 37.25 3.4K
11:14 37.20 37.42 37.20 37.40 12.2K
11:15 37.35 37.43 37.24 37.33 19.7K
11:16 37.41 37.58 37.41 37.45 6.9K
11:17 37.47 37.56 37.41 37.54 9.4K
11:18 37.53 37.53 37.41 37.41 2.1K
11:19 37.44 37.44 37.30 37.30 4.6K
11:20 37.37 37.41 37.37 37.41 2.2K
11:21 37.49 37.55 37.41 37.50 4.2K
11:22 37.59 37.59 37.36 37.40 9.2K
11:23 37.36 37.39 37.31 37.32 2.5K
11:24 37.37 37.45 37.28 37.28 3.2K
11:25 37.35 37.35 37.15 37.15 7.9K
11:26 37.08 37.30 37.08 37.30 6.2K
11:27 37.34 37.56 37.26 37.56 6.3K
11:28 37.47 37.68 37.47 37.67 4.8K
11:29 37.54 37.66 37.45 37.45 1.0K
11:30 37.65 37.65 37.53 37.56 1.6K
11:31 37.55 37.55 37.53 37.53 2.0K
11:32 37.62 37.62 37.52 37.62 5.4K
11:33 37.50 37.64 37.50 37.54 2.8K
11:34 37.64 37.65 37.55 37.65 3.9K
11:35 37.63 37.63 37.56 37.58 5.2K
11:36 37.52 37.65 37.52 37.65 5.2K
11:37 37.63 37.72 37.62 37.72 3.1K
11:38 37.65 37.76 37.65 37.76 7.6K
11:39 37.77 37.89 37.69 37.79 12.1K
11:40 37.84 37.85 37.79 37.79 2.1K
11:41 37.71 37.71 37.56 37.56 11.6K
11:42 37.52 37.55 37.38 37.42 3.1K
11:43 37.42 37.49 37.41 37.48 1.4K
11:44 37.47 37.57 37.41 37.57 4.7K
11:45 37.58 37.58 37.46 37.46 2.5K
11:46 37.47 37.55 37.44 37.44 2.6K
11:47 37.46 37.55 37.46 37.55 2.0K
11:48 37.47 37.64 37.41 37.64 4.1K
11:49 37.71 37.81 37.71 37.73 4.0K
11:50 37.76 37.77 37.68 37.77 3.2K
11:51 37.76 37.80 37.73 37.73 2.8K
11:52 37.85 37.85 37.71 37.71 2.3K
11:53 37.92 37.92 37.79 37.85 4.9K
11:54 37.82 37.84 37.74 37.79 5.3K
11:55 37.80 37.86 37.79 37.86 6.4K
11:56 37.86 37.87 37.80 37.87 11.2K
11:57 37.96 37.96 37.93 37.93 0.5K
11:58 37.93 37.93 37.87 37.90 3.1K
11:59 37.86 37.89 37.81 37.89 4.3K
12:00 37.87 37.91 37.71 37.71 5.4K
12:01 37.77 37.79 37.70 37.79 2.1K
12:02 37.78 37.84 37.63 37.63 5.5K
12:03 37.69 37.69 37.57 37.66 1.2K
12:04 37.67 37.67 37.67 37.67 0.8K
12:05 37.67 37.75 37.67 37.70 1.1K
12:06 37.67 37.81 37.67 37.81 13.5K
12:07 37.86 37.86 37.86 37.86 0.9K
12:08 37.90 37.90 37.88 37.88 3.9K
12:09 37.85 37.94 37.85 37.87 2.8K
12:10 37.87 37.87 37.85 37.85 2.0K
12:11 37.86 37.90 37.75 37.75 3.9K
12:12 37.91 37.95 37.89 37.95 1.0K
12:13 38.04 38.08 37.96 37.96 15.3K
12:14 37.90 38.07 37.90 37.96 6.5K
12:15 38.03 38.14 37.96 38.11 10.0K
12:16 38.14 38.14 38.10 38.10 5.0K
12:17 38.25 38.25 38.13 38.20 4.0K
12:18 38.20 38.23 38.15 38.15 10.5K
12:19 38.19 38.19 37.90 37.98 15.3K
12:20 38.02 38.20 38.02 38.20 6.1K
12:21 38.12 38.22 38.00 38.12 1.7K
12:22 38.14 38.14 38.00 38.07 4.2K
12:23 38.09 38.11 38.00 38.10 3.0K
12:24 38.00 38.07 37.98 37.98 4.4K
12:25 38.00 38.00 37.86 37.93 4.6K
12:26 37.92 37.96 37.88 37.92 3.3K
12:27 37.88 37.95 37.80 37.86 3.9K
12:28 37.88 37.88 37.70 37.70 16.8K
12:29 37.70 37.80 37.70 37.79 2.6K
12:30 37.76 37.87 37.76 37.83 1.2K
12:31 37.80 37.85 37.80 37.81 3.8K
12:32 37.81 38.05 37.80 38.05 9.9K
12:33 37.99 38.06 37.99 38.03 2.6K
12:34 38.07 38.13 38.06 38.13 3.2K
12:35 38.12 38.15 38.09 38.09 5.1K
12:36 38.18 38.26 38.10 38.10 15.0K
12:37 38.18 38.18 38.10 38.10 3.1K
12:38 38.19 38.19 38.14 38.15 2.0K
12:39 38.12 38.18 38.05 38.05 5.9K
12:40 38.08 38.14 38.08 38.14 2.2K
12:41 38.10 38.15 38.10 38.15 2.8K
12:42 38.16 38.23 38.16 38.23 4.6K
12:43 38.19 38.19 38.17 38.17 1.7K
12:44 38.17 38.18 38.13 38.18 2.7K
12:45 38.07 38.10 38.07 38.10 0.7K
12:46 38.15 38.15 38.07 38.15 1.6K
12:47 38.21 38.21 38.20 38.20 3.0K
12:48 38.18 38.18 38.14 38.18 1.7K
12:49 38.17 38.21 38.17 38.21 3.3K
12:50 38.26 38.38 38.26 38.31 15.2K
12:51 38.30 38.36 38.30 38.34 1.9K
12:52 38.34 38.47 38.34 38.43 8.6K
12:53 38.44 38.45 38.39 38.40 7.4K
12:54 38.41 38.68 38.41 38.62 13.8K
12:55 38.61 38.67 38.59 38.67 2.1K
12:56 38.67 38.67 38.50 38.58 16.7K
12:57 38.61 38.61 38.47 38.49 5.6K
12:58 38.49 38.58 38.44 38.58 20.0K
12:59 38.52 38.56 38.45 38.55 7.1K
13:00 38.60 38.71 38.60 38.71 5.9K
13:01 38.77 38.77 38.67 38.68 6.9K
13:02 38.64 38.69 38.64 38.67 9.7K
13:03 38.65 38.68 38.54 38.57 9.4K
13:04 38.55 38.63 38.55 38.63 2.5K
13:05 38.64 38.64 38.64 38.64 0.5K
13:06 38.56 38.79 38.56 38.73 10.3K
13:07 38.67 38.75 38.57 38.60 12.6K
13:08 38.28 38.28 38.11 38.11 8.8K
13:09 38.18 38.19 38.13 38.15 6.2K
13:10 38.06 38.15 38.06 38.11 3.1K
13:11 37.99 38.00 37.90 37.97 9.0K
13:12 38.01 38.03 37.90 37.90 2.4K
13:13 37.88 37.88 37.70 37.86 8.6K
13:14 37.89 37.89 37.77 37.77 6.2K
13:15 37.77 37.85 37.77 37.84 2.4K
13:16 37.85 37.85 37.70 37.79 0.9K
13:17 37.79 37.86 37.77 37.83 2.4K
13:18 37.91 37.95 37.87 37.94 3.0K
13:19 37.94 37.94 37.83 37.83 4.1K
13:20 37.82 37.82 37.82 37.82 0.7K
13:21 37.76 37.82 37.76 37.82 0.9K
13:22 37.70 37.81 37.68 37.81 7.3K
13:23 37.87 37.87 37.78 37.78 4.2K
13:24 37.84 37.84 37.78 37.78 0.7K
13:25 37.91 37.91 37.82 37.90 3.1K
13:26 37.88 38.04 37.85 38.04 4.0K
13:27 38.04 38.10 38.04 38.05 4.2K
13:28 38.07 38.12 37.98 38.04 6.2K
13:29 38.08 38.10 38.04 38.04 3.0K
13:30 38.18 38.18 37.90 37.90 19.1K
13:31 37.93 37.93 37.88 37.91 1.6K
13:32 37.94 37.94 37.89 37.89 0.7K
13:33 37.90 37.90 37.76 37.80 6.4K
13:34 37.86 37.88 37.86 37.88 1.5K
13:35 37.81 37.81 37.78 37.78 8.7K
13:36 37.85 37.86 37.78 37.78 2.0K
13:37 37.87 37.97 37.87 37.97 1.9K
13:38 37.94 38.02 37.94 38.00 1.0K
13:39 37.94 37.94 37.81 37.81 20.7K
13:40 37.85 37.87 37.81 37.87 3.3K
13:41 37.81 37.87 37.81 37.87 0.5K
13:42 37.81 37.91 37.81 37.91 6.6K
13:43 37.87 37.87 37.81 37.81 3.9K
13:44 37.84 37.91 37.84 37.88 2.5K
13:45 37.88 37.95 37.88 37.88 0.6K
13:46 37.95 37.95 37.89 37.89 1.9K
13:47 37.90 38.02 37.90 37.90 1.8K
13:48 37.95 37.95 37.90 37.90 1.8K
13:49 37.88 38.00 37.88 37.98 5.1K
13:50 38.03 38.05 38.00 38.05 6.0K
13:51 38.05 38.05 37.98 37.98 3.5K
13:52 38.03 38.03 37.98 37.98 0.3K
13:53 37.97 37.98 37.91 37.91 3.6K
13:54 37.91 37.98 37.91 37.91 2.6K
13:55 37.96 37.96 37.96 37.96 1.4K
13:56 37.96 37.96 37.90 37.96 1.0K
13:57 37.80 37.80 37.75 37.80 3.6K
13:58 37.77 37.86 37.74 37.77 2.0K
13:59 37.84 37.84 37.78 37.78 2.9K
14:00 37.79 37.83 37.78 37.83 2.3K
14:01 37.88 37.88 37.78 37.85 2.0K
14:02 37.85 37.88 37.85 37.88 5.0K
14:03 37.85 37.87 37.80 37.80 2.0K
14:04 37.83 37.83 37.65 37.68 17.5K
14:05 37.68 37.74 37.68 37.74 1.5K
14:06 37.73 37.73 37.69 37.70 3.1K
14:07 37.68 37.68 37.61 37.61 4.8K
14:08 37.67 37.69 37.65 37.65 0.9K
14:09 37.65 37.67 37.65 37.65 2.4K
14:10 37.66 37.67 37.50 37.67 13.1K
14:11 37.75 37.75 37.56 37.64 3.8K
14:12 37.79 37.91 37.79 37.91 2.2K
14:13 37.81 37.93 37.81 37.82 1.3K
14:14 37.82 37.93 37.82 37.87 1.9K
14:15 37.85 38.02 37.85 37.99 3.2K
14:16 37.97 38.09 37.97 38.05 0.7K
14:17 38.09 38.10 38.04 38.10 4.4K
14:18 38.05 38.09 38.03 38.09 5.3K
14:19 38.09 38.15 38.07 38.08 4.3K
14:20 38.12 38.12 38.12 38.12 0.4K
14:21 38.12 38.12 38.12 38.12 0.7K
14:22 38.11 38.15 38.11 38.11 0.8K
14:23 38.11 38.14 38.10 38.10 5.3K
14:24 38.10 38.10 38.05 38.07 4.7K
14:25 38.11 38.21 38.11 38.16 11.5K
14:26 38.16 38.16 38.15 38.15 0.8K
14:27 38.19 38.19 38.12 38.12 1.5K
14:28 38.20 38.24 38.18 38.18 2.3K
14:29 38.18 38.18 38.11 38.11 2.5K
14:30 38.12 38.20 38.12 38.17 2.2K
14:31 38.21 38.21 38.11 38.11 2.9K
14:32 38.15 38.18 38.15 38.15 2.7K
14:33 38.05 38.06 38.02 38.06 4.5K
14:34 38.07 38.07 37.97 38.02 4.0K
14:35 38.02 38.02 38.02 38.02 1.9K
14:36 38.01 38.07 37.95 37.95 3.9K
14:37 37.93 37.93 37.70 37.70 6.9K
14:38 37.70 37.78 37.65 37.78 10.6K
14:39 37.78 37.84 37.78 37.82 4.7K
14:40 37.82 37.87 37.80 37.85 5.0K
14:41 37.85 37.85 37.81 37.81 3.1K
14:42 37.81 37.81 37.76 37.78 4.1K
14:43 37.78 37.82 37.76 37.82 5.2K
14:44 37.82 37.83 37.82 37.82 1.6K
14:45 37.82 37.96 37.78 37.78 5.7K
14:46 37.91 37.91 37.87 37.87 2.1K
14:47 37.85 37.85 37.84 37.84 0.5K
14:48 37.87 37.87 37.87 37.87 1.0K
14:49 37.87 37.87 37.80 37.80 1.4K
14:50 37.85 37.85 37.70 37.70 3.2K
14:51 37.74 37.81 37.74 37.76 1.9K
14:52 37.80 37.83 37.71 37.71 5.3K
14:53 37.71 37.75 37.65 37.75 2.6K
14:54 37.77 37.77 37.77 37.77 1.0K
14:55 37.71 37.85 37.71 37.80 6.5K
14:56 37.78 37.86 37.78 37.86 0.4K
14:57 37.82 37.87 37.82 37.86 1.7K
14:58 37.87 37.87 37.84 37.84 1.5K
14:59 37.85 37.87 37.85 37.87 0.7K
15:00 37.85 38.01 37.85 37.98 6.4K
15:01 38.02 38.02 37.96 37.96 4.1K
15:02 37.88 38.00 37.88 38.00 0.9K
15:03 37.95 37.97 37.94 37.97 3.1K
15:04 37.96 38.00 37.90 37.96 6.4K
15:05 37.97 37.97 37.90 37.90 1.2K
15:06 37.90 37.99 37.90 37.93 4.3K
15:07 37.91 37.93 37.90 37.90 1.8K
15:08 37.91 37.94 37.90 37.94 2.2K
15:09 37.91 37.91 37.81 37.81 6.0K
15:10 37.80 37.84 37.80 37.82 2.5K
15:11 37.83 37.87 37.82 37.83 4.6K
15:12 37.74 37.77 37.70 37.77 5.1K
15:13 37.74 37.74 37.74 37.74 0.9K
15:14 37.77 37.77 37.69 37.76 5.2K
15:15 37.71 37.71 37.69 37.69 2.2K
15:16 37.71 37.71 37.66 37.71 3.1K
15:17 37.67 37.72 37.67 37.67 2.3K
15:18 37.71 37.71 37.61 37.70 1.6K
15:19 37.64 37.65 37.42 37.45 12.6K
15:20 37.37 37.56 37.37 37.56 8.4K
15:21 37.60 37.72 37.60 37.72 2.3K
15:22 37.71 37.81 37.68 37.81 4.0K
15:23 37.81 37.83 37.81 37.81 2.9K
15:24 37.83 37.84 37.83 37.83 3.6K
15:25 37.83 37.83 37.77 37.80 2.1K
15:26 37.80 37.93 37.76 37.93 5.4K
15:27 37.92 37.92 37.87 37.87 2.0K
15:28 37.89 37.90 37.88 37.88 0.9K
15:29 37.91 37.98 37.91 37.98 4.5K
15:30 37.89 38.00 37.89 37.91 2.5K
15:31 37.87 37.91 37.87 37.91 2.8K
15:32 37.90 37.97 37.84 37.84 4.3K
15:33 37.80 37.84 37.80 37.84 0.5K
15:34 37.84 37.87 37.74 37.75 10.4K
15:35 37.75 37.88 37.75 37.88 3.1K
15:36 37.95 38.00 37.92 37.92 14.2K
15:37 37.88 38.03 37.88 38.00 4.3K
15:38 38.04 38.04 38.01 38.04 8.4K
15:39 38.02 38.05 38.01 38.03 8.5K
15:40 38.05 38.20 38.03 38.19 9.2K
15:41 38.20 38.24 38.14 38.21 13.7K
15:42 38.21 38.32 38.21 38.32 6.7K
15:43 38.28 38.32 38.25 38.30 3.6K
15:44 38.30 38.31 38.24 38.24 4.6K
15:45 38.24 38.28 38.21 38.21 18.3K
15:46 38.22 38.22 38.10 38.15 4.8K
15:47 38.17 38.39 38.17 38.37 15.2K
15:48 38.37 38.40 38.30 38.31 7.7K
15:49 38.37 38.37 38.30 38.31 7.3K
15:50 38.48 38.52 38.45 38.48 24.3K
15:51 38.49 38.57 38.49 38.57 9.1K
15:52 38.55 38.60 38.44 38.49 15.8K
15:53 38.43 38.51 38.41 38.51 17.2K
15:54 38.48 38.49 38.38 38.45 11.5K
15:55 38.14 38.23 37.97 38.01 24.7K
15:56 38.07 38.07 37.89 37.95 10.0K
15:57 37.95 37.98 37.89 37.96 29.1K
15:58 37.97 38.05 37.96 38.00 25.3K
15:59 37.98 37.98 37.75 37.79 870.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据