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 33.63 33.75 33.55 33.64 207.5K
09:31 33.75 33.80 33.65 33.80 2.3K
09:32 33.80 34.47 33.80 34.24 46.0K
09:33 34.20 34.28 33.82 33.82 11.6K
09:34 33.94 33.94 33.56 33.56 13.7K
09:35 33.58 34.08 33.52 33.94 19.7K
09:36 33.95 33.95 33.80 33.80 8.2K
09:37 33.89 33.97 33.80 33.85 7.7K
09:38 34.06 34.06 33.90 34.00 7.5K
09:39 34.00 34.00 33.40 33.40 18.9K
09:40 33.37 33.37 32.88 32.91 17.5K
09:41 32.81 32.84 32.70 32.74 42.0K
09:42 32.77 32.78 32.57 32.63 27.6K
09:43 32.81 33.08 32.54 32.75 8.8K
09:44 32.90 32.96 32.65 32.65 7.5K
09:45 32.63 32.65 32.22 32.31 31.2K
09:46 32.27 32.27 31.77 31.77 28.4K
09:47 31.92 32.23 31.92 32.18 33.8K
09:48 32.10 32.10 31.70 31.72 33.2K
09:49 31.76 31.85 31.68 31.84 18.6K
09:50 31.85 31.85 31.61 31.67 31.9K
09:51 31.71 31.89 31.70 31.82 31.1K
09:52 31.83 32.10 31.83 32.10 22.6K
09:53 32.15 32.28 32.07 32.09 36.9K
09:54 32.25 32.25 32.02 32.15 10.7K
09:55 32.08 32.14 32.07 32.08 8.0K
09:56 32.02 32.14 32.01 32.01 5.5K
09:57 32.08 32.22 32.01 32.12 11.3K
09:58 32.31 32.34 32.21 32.28 12.0K
09:59 32.25 32.27 32.22 32.22 13.4K
10:00 32.22 32.22 31.97 32.05 13.9K
10:01 32.02 32.02 31.80 31.80 15.2K
10:02 31.78 31.78 31.38 31.55 42.5K
10:03 31.55 31.68 31.52 31.67 19.8K
10:04 31.68 31.76 31.57 31.76 21.5K
10:05 31.76 31.76 31.35 31.39 25.3K
10:06 31.40 31.48 31.14 31.16 23.3K
10:07 31.14 31.18 31.04 31.14 29.0K
10:08 30.99 31.14 30.97 31.08 53.8K
10:09 31.20 31.28 31.13 31.20 13.8K
10:10 31.27 31.32 31.11 31.14 25.4K
10:11 31.16 31.21 30.94 30.99 24.1K
10:12 31.03 31.04 30.82 30.84 27.0K
10:13 30.74 30.75 30.61 30.70 56.4K
10:14 30.69 30.84 30.65 30.84 14.1K
10:15 30.61 30.71 30.61 30.66 17.9K
10:16 30.69 30.77 30.68 30.72 10.2K
10:17 30.77 30.81 30.41 30.49 20.7K
10:18 30.48 30.58 30.42 30.57 13.3K
10:19 30.65 30.65 30.31 30.31 13.4K
10:20 30.35 30.57 30.26 30.52 19.2K
10:21 30.52 30.52 30.29 30.32 18.4K
10:22 30.32 30.50 30.32 30.35 22.3K
10:23 30.39 30.39 30.19 30.21 9.8K
10:24 30.22 30.22 30.07 30.11 28.6K
10:25 30.12 30.14 30.06 30.07 11.6K
10:26 30.09 30.33 30.06 30.13 13.3K
10:27 30.28 30.44 30.28 30.40 5.4K
10:28 30.42 30.80 30.42 30.74 14.9K
10:29 30.77 30.85 30.77 30.79 23.2K
10:30 30.73 30.81 30.65 30.81 17.5K
10:31 30.73 31.00 30.73 30.89 11.5K
10:32 30.77 30.95 30.77 30.91 18.9K
10:33 30.98 30.99 30.86 30.86 10.9K
10:34 30.90 30.93 30.86 30.86 6.3K
10:35 30.87 30.90 30.79 30.86 7.2K
10:36 30.27 30.80 30.27 30.55 52.4K
10:37 30.60 30.75 30.57 30.70 9.0K
10:38 30.88 30.90 30.77 30.77 2.8K
10:39 30.79 30.87 30.70 30.70 3.7K
10:40 30.83 31.08 30.83 31.04 18.9K
10:41 31.06 31.07 30.78 30.78 13.5K
10:42 30.79 30.92 30.73 30.92 9.2K
10:43 30.88 31.00 30.85 30.98 11.4K
10:44 30.98 31.02 30.89 30.99 16.9K
10:45 31.00 31.00 30.84 30.84 9.0K
10:46 30.84 30.84 30.64 30.64 15.5K
10:47 30.67 30.70 30.54 30.69 11.3K
10:48 30.69 30.73 30.58 30.65 10.8K
10:49 30.67 30.74 30.65 30.65 2.4K
10:50 30.64 30.66 30.42 30.46 25.7K
10:51 30.43 30.43 30.27 30.27 25.9K
10:52 30.21 30.31 30.14 30.16 16.5K
10:53 30.12 30.16 30.06 30.16 25.5K
10:54 29.73 29.99 29.59 29.99 211.7K
10:55 29.90 29.95 29.81 29.81 24.1K
10:56 29.90 29.94 29.85 29.94 5.2K
10:57 29.92 30.29 29.90 30.29 9.3K
10:58 30.30 30.38 30.23 30.34 12.0K
10:59 30.44 30.50 30.39 30.39 9.0K
11:00 30.44 30.49 30.41 30.49 4.2K
11:01 30.45 30.67 30.44 30.56 9.4K
11:02 30.55 30.56 30.42 30.42 5.4K
11:03 30.41 30.45 30.37 30.40 8.4K
11:04 30.46 30.48 30.39 30.39 5.0K
11:05 30.43 30.45 30.32 30.39 7.1K
11:06 30.32 30.34 30.21 30.24 3.6K
11:07 30.11 30.11 29.83 29.92 19.5K
11:08 29.92 30.19 29.92 30.19 6.8K
11:09 30.19 30.24 30.13 30.19 3.7K
11:10 30.18 30.23 30.08 30.23 13.0K
11:11 30.20 30.20 30.00 30.04 16.0K
11:12 30.06 30.07 29.92 30.02 13.4K
11:13 30.07 30.14 30.05 30.07 17.6K
11:14 30.11 30.11 29.94 30.01 6.3K
11:15 30.02 30.05 29.99 30.05 2.5K
11:16 30.01 30.01 29.92 29.92 6.3K
11:17 29.88 29.88 29.61 29.77 38.2K
11:18 29.66 29.83 29.66 29.80 6.8K
11:19 29.83 30.00 29.83 30.00 7.3K
11:20 29.94 29.96 29.86 29.91 6.1K
11:21 29.77 29.79 29.72 29.73 59.0K
11:22 29.74 29.78 29.74 29.74 16.6K
11:23 29.74 29.90 29.74 29.81 9.0K
11:24 29.75 29.80 29.74 29.80 5.2K
11:25 29.83 29.97 29.77 29.91 16.3K
11:26 29.95 30.00 29.90 30.00 6.4K
11:27 30.01 30.01 29.77 29.77 13.5K
11:28 29.79 29.83 29.71 29.71 8.0K
11:29 29.69 29.76 29.69 29.76 6.9K
11:30 29.84 29.89 29.84 29.89 2.6K
11:31 29.92 29.93 29.89 29.93 3.9K
11:32 29.93 29.93 29.75 29.79 6.9K
11:33 29.79 29.99 29.79 29.98 6.9K
11:34 29.97 29.97 29.88 29.88 6.5K
11:35 29.88 29.94 29.71 29.76 7.2K
11:36 29.76 29.76 29.72 29.72 4.7K
11:37 29.70 29.70 29.50 29.50 10.2K
11:38 29.57 29.79 29.52 29.79 23.7K
11:39 29.75 29.75 29.65 29.67 4.6K
11:40 29.57 29.66 29.43 29.45 15.4K
11:41 29.52 29.52 29.38 29.46 20.8K
11:42 29.42 29.45 29.40 29.45 17.0K
11:43 29.45 29.49 29.32 29.32 9.3K
11:44 29.32 29.32 29.16 29.16 13.8K
11:45 29.21 29.22 29.16 29.19 12.4K
11:46 29.19 29.19 29.15 29.15 5.3K
11:47 29.26 29.28 29.21 29.28 11.5K
11:48 29.27 29.30 29.24 29.26 3.5K
11:49 29.28 29.30 29.27 29.30 8.6K
11:50 29.40 29.45 29.40 29.43 2.8K
11:51 29.41 29.41 29.30 29.38 18.8K
11:52 29.22 29.22 29.04 29.04 29.6K
11:53 29.10 29.10 28.89 29.04 29.7K
11:54 29.02 29.13 29.02 29.10 20.3K
11:55 29.09 29.10 29.01 29.04 18.8K
11:56 29.02 29.06 29.02 29.04 5.7K
11:57 29.04 29.07 29.04 29.06 6.0K
11:58 29.06 29.08 29.04 29.06 19.2K
11:59 29.04 29.07 29.00 29.07 4.3K
12:00 29.02 29.06 29.02 29.04 7.7K
12:01 29.05 29.06 29.00 29.04 15.0K
12:02 29.04 29.04 28.95 28.96 17.7K
12:03 28.96 28.97 28.83 28.90 13.5K
12:04 28.81 28.88 28.78 28.82 16.6K
12:05 28.80 28.80 28.75 28.77 13.9K
12:06 28.86 28.86 28.81 28.82 16.6K
12:07 28.85 28.85 28.82 28.82 8.9K
12:08 28.82 28.86 28.72 28.74 11.5K
12:09 28.72 28.76 28.64 28.66 22.7K
12:10 28.70 28.84 28.70 28.83 17.8K
12:11 28.85 28.88 28.85 28.88 7.8K
12:12 28.82 28.88 28.75 28.88 11.1K
12:13 28.94 28.95 28.85 28.88 6.5K
12:14 28.91 28.95 28.90 28.95 23.7K
12:15 28.96 28.96 28.89 28.89 19.3K
12:16 28.94 28.96 28.91 28.96 7.3K
12:17 28.94 29.03 28.91 29.03 13.3K
12:18 29.06 29.07 29.06 29.07 3.4K
12:19 29.08 29.22 29.07 29.09 11.3K
12:20 29.17 29.17 29.07 29.07 14.3K
12:21 29.09 29.29 29.09 29.29 7.9K
12:22 29.39 29.43 29.28 29.43 26.1K
12:23 29.44 29.44 29.30 29.34 5.2K
12:24 29.27 29.41 29.27 29.31 4.0K
12:25 29.41 29.57 29.40 29.54 17.7K
12:26 29.54 29.58 29.50 29.52 12.6K
12:27 29.49 29.49 29.33 29.33 8.5K
12:28 29.39 29.45 29.39 29.43 7.2K
12:29 29.45 29.47 29.41 29.43 5.9K
12:30 29.40 29.40 29.25 29.30 18.9K
12:31 29.34 29.34 29.29 29.32 2.5K
12:32 29.32 29.32 29.25 29.25 4.3K
12:33 29.25 29.26 29.25 29.25 3.4K
12:34 29.29 29.37 29.29 29.33 7.5K
12:35 29.35 29.35 29.20 29.22 4.6K
12:36 29.17 29.25 29.14 29.25 3.0K
12:37 29.25 29.31 29.22 29.31 4.7K
12:38 29.40 29.43 29.36 29.36 3.9K
12:39 29.40 29.44 29.39 29.44 6.8K
12:40 29.41 29.47 29.41 29.46 7.8K
12:41 29.46 29.46 29.32 29.32 3.0K
12:42 29.28 29.29 29.28 29.29 1.5K
12:43 29.32 29.43 29.32 29.43 10.8K
12:44 29.43 29.43 29.37 29.38 2.1K
12:45 29.36 29.44 29.36 29.39 1.1K
12:46 29.38 29.39 29.34 29.39 1.4K
12:47 29.43 29.52 29.43 29.52 7.1K
12:48 29.53 29.55 29.50 29.50 8.7K
12:49 29.53 29.55 29.53 29.55 5.8K
12:50 29.51 29.53 29.50 29.53 1.0K
12:51 29.50 29.50 29.50 29.50 5.4K
12:52 29.47 29.47 29.44 29.44 3.4K
12:53 29.47 29.49 29.46 29.47 2.2K
12:54 29.49 29.51 29.47 29.49 8.7K
12:55 29.46 29.46 29.40 29.43 5.9K
12:56 29.45 29.46 29.43 29.45 3.5K
12:57 29.43 29.43 29.43 29.43 0.6K
12:58 29.46 29.53 29.46 29.53 6.0K
12:59 29.53 29.53 29.51 29.51 1.0K
13:00 29.53 29.53 29.52 29.53 2.4K
13:01 29.51 29.67 29.51 29.64 7.0K
13:02 29.67 29.67 29.62 29.64 2.1K
13:03 29.67 29.74 29.67 29.73 7.0K
13:04 29.72 29.78 29.72 29.74 4.7K
13:05 29.74 29.75 29.71 29.73 7.4K
13:06 29.71 29.74 29.67 29.74 7.4K
13:07 29.73 29.75 29.72 29.72 6.1K
13:08 29.72 29.76 29.72 29.76 1.9K
13:09 29.77 29.85 29.77 29.84 4.1K
13:10 29.84 29.91 29.84 29.90 10.3K
13:11 29.87 29.93 29.86 29.91 9.3K
13:12 29.89 29.93 29.89 29.93 3.3K
13:13 29.90 29.91 29.89 29.91 13.9K
13:14 29.89 29.91 29.89 29.91 6.3K
13:15 29.92 29.94 29.91 29.91 5.0K
13:16 29.94 29.94 29.92 29.92 1.0K
13:17 29.90 29.90 29.76 29.76 4.5K
13:18 29.79 29.80 29.77 29.78 3.1K
13:19 29.76 29.78 29.73 29.77 5.4K
13:20 29.81 29.88 29.81 29.87 5.4K
13:21 29.81 29.81 29.71 29.71 4.3K
13:22 29.67 29.67 29.61 29.66 5.9K
13:23 29.75 29.84 29.75 29.83 3.7K
13:24 29.84 29.85 29.84 29.85 4.1K
13:25 29.90 29.90 29.85 29.85 1.9K
13:26 29.85 29.85 29.82 29.82 1.8K
13:27 29.83 29.83 29.80 29.80 4.6K
13:28 29.79 29.85 29.79 29.85 1.5K
13:29 29.88 29.88 29.82 29.84 5.9K
13:30 29.86 29.86 29.77 29.78 2.7K
13:31 29.79 29.86 29.79 29.86 3.7K
13:32 29.87 29.91 29.70 29.74 15.2K
13:33 29.68 29.71 29.68 29.71 3.7K
13:34 29.65 29.65 29.63 29.63 5.2K
13:35 29.60 29.62 29.56 29.58 4.7K
13:36 29.62 29.69 29.62 29.66 2.4K
13:37 29.69 29.71 29.68 29.71 2.6K
13:38 29.68 29.69 29.68 29.69 1.5K
13:39 29.83 29.94 29.83 29.91 8.6K
13:40 29.93 30.04 29.92 30.04 9.1K
13:41 30.03 30.03 30.02 30.03 2.5K
13:42 30.05 30.14 30.05 30.13 3.1K
13:43 30.17 30.17 30.15 30.16 11.8K
13:44 30.13 30.22 30.13 30.22 5.5K
13:45 30.27 30.27 30.11 30.13 5.3K
13:46 30.14 30.14 30.13 30.13 0.9K
13:47 30.12 30.28 30.12 30.25 5.8K
13:48 30.25 30.30 30.25 30.30 3.5K
13:49 30.33 30.37 30.25 30.25 10.6K
13:50 30.29 30.29 30.25 30.25 1.1K
13:51 30.25 30.25 30.22 30.22 3.3K
13:52 30.29 30.30 30.23 30.24 9.9K
13:53 30.24 30.24 30.24 30.24 0.6K
13:54 30.24 30.24 30.18 30.18 6.1K
13:55 30.20 30.24 30.17 30.20 4.2K
13:56 30.15 30.15 30.14 30.14 0.8K
13:57 30.14 30.17 30.13 30.17 7.3K
13:58 30.18 30.19 30.17 30.18 4.1K
13:59 30.19 30.29 30.19 30.29 6.0K
14:00 30.28 30.34 30.28 30.28 8.8K
14:01 30.42 30.42 30.42 30.42 0.8K
14:02 30.37 30.38 30.33 30.36 2.7K
14:03 30.34 30.43 30.34 30.43 3.4K
14:04 30.40 30.53 30.40 30.53 6.2K
14:05 30.53 30.57 30.49 30.57 20.4K
14:06 30.57 30.57 30.53 30.55 8.5K
14:07 30.50 30.55 30.50 30.53 4.0K
14:08 30.50 30.52 30.46 30.52 6.0K
14:09 30.54 30.65 30.53 30.65 8.6K
14:10 30.68 30.68 30.63 30.64 9.3K
14:11 30.64 30.73 30.61 30.73 12.5K
14:12 30.61 30.61 30.60 30.60 3.9K
14:13 30.52 30.52 30.38 30.38 8.6K
14:14 30.41 30.41 30.24 30.29 22.6K
14:15 30.26 30.27 30.26 30.27 4.0K
14:16 30.21 30.23 30.20 30.23 3.4K
14:17 30.23 30.26 30.19 30.19 3.4K
14:18 30.23 30.24 30.20 30.20 7.8K
14:19 30.18 30.24 30.18 30.24 5.0K
14:20 30.24 30.26 30.20 30.20 2.3K
14:21 30.24 30.24 30.19 30.20 3.2K
14:22 30.07 30.07 30.07 30.07 5.2K
14:23 30.07 30.07 29.93 29.97 19.1K
14:24 30.00 30.05 29.99 30.00 12.7K
14:25 30.00 30.00 29.80 29.91 4.3K
14:26 29.89 29.89 29.80 29.80 5.4K
14:27 29.79 29.89 29.79 29.89 5.1K
14:28 29.86 29.86 29.76 29.76 8.1K
14:29 29.74 29.74 29.66 29.66 10.2K
14:30 29.68 29.70 29.66 29.69 7.4K
14:31 29.69 29.74 29.68 29.74 5.7K
14:32 29.73 29.76 29.73 29.74 10.2K
14:33 29.73 29.88 29.73 29.85 8.4K
14:34 29.84 29.96 29.84 29.96 11.7K
14:35 29.88 29.98 29.88 29.98 1.3K
14:36 29.91 29.93 29.83 29.91 24.6K
14:37 29.93 29.94 29.92 29.94 6.6K
14:38 29.95 29.95 29.92 29.94 4.8K
14:39 29.90 29.95 29.90 29.91 13.3K
14:40 29.99 30.02 29.99 30.02 2.8K
14:41 30.06 30.06 30.05 30.05 2.3K
14:42 30.06 30.08 30.04 30.07 3.8K
14:43 30.07 30.09 30.07 30.09 3.4K
14:44 30.07 30.11 30.07 30.11 4.8K
14:45 30.12 30.15 30.12 30.13 4.2K
14:46 30.13 30.23 30.13 30.22 9.0K
14:47 30.20 30.20 30.20 30.20 3.9K
14:48 30.22 30.24 30.22 30.24 2.1K
14:49 30.22 30.22 30.16 30.16 2.9K
14:50 30.13 30.13 30.09 30.10 6.6K
14:51 30.09 30.09 30.07 30.07 1.1K
14:52 30.10 30.10 30.07 30.08 2.4K
14:53 30.10 30.11 30.10 30.11 0.6K
14:54 30.13 30.20 30.13 30.19 5.2K
14:55 30.14 30.14 30.07 30.10 4.3K
14:56 30.07 30.07 30.01 30.01 2.1K
14:57 30.07 30.08 30.07 30.08 1.6K
14:58 30.03 30.03 30.03 30.03 1.5K
15:00 30.02 30.02 29.95 29.95 5.0K
15:01 29.98 29.98 29.95 29.97 3.1K
15:02 30.01 30.01 29.97 29.99 5.0K
15:03 29.98 29.98 29.93 29.95 2.5K
15:04 29.83 29.86 29.82 29.85 5.4K
15:05 29.82 29.85 29.82 29.84 3.3K
15:06 29.94 29.98 29.94 29.96 6.1K
15:07 29.96 29.97 29.96 29.97 0.7K
15:08 29.96 29.96 29.80 29.81 5.5K
15:09 29.80 29.81 29.80 29.81 0.8K
15:10 29.80 29.80 29.79 29.80 0.9K
15:11 29.84 29.84 29.79 29.81 7.6K
15:12 29.81 29.83 29.81 29.82 1.0K
15:13 29.79 29.79 29.79 29.79 0.6K
15:14 29.77 29.84 29.77 29.82 4.3K
15:15 29.77 29.77 29.76 29.76 12.0K
15:16 29.76 29.76 29.72 29.74 3.9K
15:17 29.75 29.79 29.74 29.76 4.4K
15:18 29.80 29.85 29.80 29.84 6.2K
15:19 29.83 29.85 29.83 29.83 5.5K
15:20 29.84 29.86 29.84 29.86 1.0K
15:21 29.85 29.86 29.85 29.86 1.1K
15:22 29.82 29.84 29.81 29.82 9.4K
15:23 29.77 29.77 29.74 29.76 3.0K
15:24 29.74 29.74 29.72 29.74 2.2K
15:25 29.76 29.76 29.72 29.72 3.1K
15:26 29.75 29.75 29.73 29.73 2.3K
15:27 29.66 29.66 29.58 29.60 10.6K
15:28 29.58 29.59 29.56 29.57 5.4K
15:29 29.57 29.60 29.57 29.59 11.7K
15:30 29.63 29.70 29.63 29.68 6.8K
15:31 29.68 29.68 29.66 29.67 3.3K
15:32 29.68 29.68 29.58 29.58 4.8K
15:33 29.53 29.54 29.44 29.54 12.4K
15:34 29.57 29.57 29.54 29.54 3.9K
15:35 29.53 29.54 29.53 29.54 1.9K
15:36 29.51 29.51 29.43 29.44 3.8K
15:37 29.43 29.57 29.43 29.57 5.0K
15:38 29.59 29.59 29.54 29.59 4.2K
15:39 29.57 29.59 29.55 29.59 2.2K
15:40 29.58 29.58 29.56 29.58 3.5K
15:41 29.59 29.60 29.56 29.57 9.3K
15:42 29.57 29.57 29.55 29.57 3.4K
15:43 29.57 29.57 29.52 29.55 4.8K
15:44 29.51 29.56 29.51 29.56 8.2K
15:45 29.54 29.65 29.54 29.61 5.4K
15:46 29.65 29.70 29.63 29.66 9.2K
15:47 29.68 29.68 29.62 29.62 3.2K
15:48 29.60 29.67 29.56 29.67 9.9K
15:49 29.69 29.71 29.66 29.71 3.9K
15:50 29.78 29.79 29.74 29.74 13.4K
15:51 29.73 29.83 29.73 29.80 14.2K
15:52 29.80 29.85 29.80 29.84 16.7K
15:53 29.83 29.93 29.83 29.93 7.2K
15:54 29.93 30.03 29.88 30.03 13.0K
15:55 30.00 30.14 30.00 30.10 12.7K
15:56 30.11 30.21 30.09 30.19 17.7K
15:57 30.20 30.20 29.96 29.96 37.0K
15:58 29.97 30.02 29.97 30.01 43.0K
15:59 30.01 30.05 29.96 30.00 361.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据