Aeva Technologies Inc

AEVA
🏛️ 美国 →
14.50
最后更新: 2025-09-30
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 31.00 31.28 30.51 30.51 89.1K
09:31 30.80 30.89 30.65 30.80 9.7K
09:32 30.69 30.95 30.69 30.70 11.8K
09:33 30.76 30.78 30.51 30.67 20.3K
09:34 30.78 30.99 30.78 30.94 9.7K
09:35 30.94 30.97 30.70 30.83 7.8K
09:36 30.83 30.83 30.72 30.74 4.4K
09:37 30.95 30.95 30.95 30.95 2.8K
09:38 30.89 30.99 30.88 30.93 8.4K
09:39 30.89 31.00 30.89 30.95 5.4K
09:40 30.99 31.20 30.92 31.13 5.0K
09:41 31.22 31.28 30.72 30.80 44.3K
09:42 30.80 30.80 30.53 30.55 19.7K
09:43 30.55 30.55 30.47 30.47 7.4K
09:44 30.49 30.49 30.25 30.31 17.5K
09:45 30.31 30.44 30.31 30.42 4.8K
09:46 30.53 30.64 30.53 30.64 6.2K
09:47 30.71 31.21 30.71 31.03 11.1K
09:48 31.00 31.18 30.86 31.09 3.4K
09:49 30.88 31.33 30.88 31.33 7.4K
09:50 31.39 31.39 30.91 31.00 13.6K
09:51 30.92 30.92 30.80 30.90 3.4K
09:52 30.77 30.99 30.72 30.87 4.5K
09:53 30.97 31.00 30.81 30.95 4.4K
09:54 30.89 30.89 30.72 30.72 3.0K
09:55 30.70 30.81 30.65 30.81 17.2K
09:56 30.88 30.88 30.80 30.80 2.0K
09:57 30.74 30.87 30.74 30.75 2.1K
09:58 30.82 30.98 30.82 30.96 13.7K
09:59 30.91 31.10 30.91 31.00 18.2K
10:00 31.11 31.25 31.11 31.25 2.2K
10:01 31.19 31.25 31.18 31.21 11.9K
10:02 31.25 31.43 31.25 31.34 4.0K
10:03 31.35 31.37 31.22 31.22 8.7K
10:04 31.30 31.33 31.19 31.28 3.6K
10:05 31.22 31.26 31.08 31.26 6.3K
10:06 31.18 31.27 31.16 31.27 4.7K
10:07 31.41 31.48 31.36 31.46 18.6K
10:08 31.39 31.68 31.39 31.65 40.9K
10:09 31.62 31.71 31.53 31.53 19.7K
10:10 31.43 31.67 31.43 31.67 11.2K
10:11 31.52 31.69 31.52 31.69 7.9K
10:12 31.68 31.79 31.59 31.79 13.4K
10:13 31.79 31.83 31.61 31.68 13.2K
10:14 31.72 31.72 31.62 31.70 4.5K
10:15 31.75 31.75 31.70 31.70 2.9K
10:16 31.70 31.70 31.54 31.60 13.5K
10:17 31.63 31.68 31.57 31.68 1.7K
10:18 31.64 31.66 31.57 31.58 6.1K
10:19 31.59 31.68 31.59 31.64 6.9K
10:20 31.67 31.69 31.64 31.69 3.4K
10:21 31.58 31.92 31.57 31.92 12.1K
10:22 31.90 31.93 31.84 31.90 10.0K
10:23 31.84 31.96 31.84 31.84 14.8K
10:24 31.88 31.89 31.81 31.81 9.5K
10:25 31.88 31.88 31.50 31.58 34.3K
10:26 31.43 31.50 31.31 31.41 3.6K
10:27 31.31 31.62 31.31 31.62 6.7K
10:28 31.68 31.68 31.57 31.67 1.8K
10:29 31.58 31.58 31.29 31.29 7.2K
10:30 31.33 31.42 31.17 31.17 11.7K
10:31 31.25 31.25 31.18 31.20 17.0K
10:32 31.11 31.19 31.11 31.16 7.2K
10:33 31.12 31.26 31.08 31.14 9.1K
10:34 31.14 31.29 31.14 31.29 2.4K
10:35 31.25 31.38 31.15 31.37 12.3K
10:36 31.33 31.43 31.32 31.42 1.8K
10:37 31.42 31.42 31.32 31.36 5.2K
10:38 31.36 31.52 31.36 31.51 6.0K
10:39 31.47 31.47 31.33 31.42 8.3K
10:40 31.46 31.46 31.26 31.26 11.8K
10:41 31.34 31.34 31.26 31.29 4.7K
10:42 31.26 31.33 31.26 31.28 1.8K
10:43 31.35 31.37 31.34 31.37 4.6K
10:44 31.44 31.44 31.40 31.40 0.5K
10:45 31.47 31.65 31.47 31.59 10.3K
10:46 31.59 31.59 31.52 31.52 5.8K
10:47 31.54 31.54 31.47 31.50 7.1K
10:48 31.47 31.47 31.23 31.23 8.5K
10:49 31.19 31.27 31.19 31.27 3.5K
10:50 31.21 31.27 31.21 31.27 1.3K
10:51 31.24 31.27 31.21 31.26 18.8K
10:52 31.32 31.40 31.32 31.40 1.5K
10:53 31.40 31.40 31.33 31.33 1.5K
10:54 31.40 31.41 31.33 31.35 4.4K
10:55 31.47 31.53 31.47 31.52 3.0K
10:56 31.57 31.57 31.51 31.55 3.8K
10:57 31.53 31.55 31.49 31.51 5.2K
10:58 31.53 31.70 31.53 31.66 9.3K
10:59 31.66 31.77 31.66 31.77 3.5K
11:00 31.79 31.82 31.71 31.71 4.6K
11:01 31.72 31.87 31.62 31.72 5.1K
11:02 31.83 31.86 31.83 31.86 3.8K
11:03 31.79 31.96 31.79 31.96 17.4K
11:04 31.90 31.94 31.85 31.91 10.1K
11:05 31.85 31.88 31.82 31.82 6.1K
11:06 31.82 31.82 31.71 31.71 3.2K
11:07 31.56 31.59 31.48 31.56 6.2K
11:08 31.56 31.63 31.56 31.61 3.8K
11:09 31.63 31.77 31.61 31.73 1.9K
11:10 31.77 31.85 31.73 31.85 8.2K
11:11 31.81 31.81 31.75 31.75 5.8K
11:12 31.74 31.74 31.74 31.74 1.0K
11:13 31.74 31.80 31.74 31.80 3.5K
11:14 31.84 31.95 31.84 31.88 6.0K
11:15 31.90 32.14 31.90 32.14 18.8K
11:16 32.09 32.11 32.00 32.04 4.5K
11:17 32.12 32.17 32.10 32.12 3.1K
11:18 32.14 32.43 32.14 32.43 34.0K
11:19 32.37 32.39 32.37 32.39 4.1K
11:20 32.33 32.42 32.26 32.26 11.6K
11:21 32.30 32.30 32.16 32.23 14.0K
11:22 32.23 32.24 32.09 32.20 16.9K
11:23 32.22 32.22 32.16 32.20 3.8K
11:24 32.08 32.18 32.06 32.10 5.0K
11:25 32.18 32.23 32.17 32.20 1.9K
11:26 32.08 32.23 32.08 32.12 1.5K
11:27 32.12 32.18 32.09 32.13 2.4K
11:28 32.18 32.28 32.18 32.28 12.4K
11:29 32.32 32.40 32.32 32.35 2.2K
11:30 32.38 32.39 32.29 32.29 7.9K
11:31 32.36 32.46 32.36 32.45 3.0K
11:32 32.45 32.45 32.40 32.43 12.2K
11:33 32.39 32.47 32.39 32.46 1.7K
11:34 32.44 32.55 32.44 32.55 5.6K
11:35 32.53 32.76 32.52 32.76 53.2K
11:36 32.73 32.76 32.68 32.72 3.5K
11:37 32.75 32.75 32.61 32.67 8.9K
11:38 32.68 32.79 32.66 32.79 19.6K
11:39 32.79 32.84 32.79 32.83 3.8K
11:40 32.81 32.83 32.72 32.83 8.4K
11:41 32.80 32.84 32.80 32.84 4.3K
11:42 32.80 32.95 32.76 32.95 27.5K
11:43 32.93 32.98 32.91 32.95 14.8K
11:44 32.91 32.98 32.89 32.97 15.0K
11:45 32.99 32.99 32.67 32.67 16.1K
11:46 32.71 32.76 32.68 32.73 6.1K
11:47 32.78 32.83 32.76 32.83 10.7K
11:48 32.87 33.08 32.82 32.93 41.0K
11:49 33.10 33.15 33.04 33.15 5.4K
11:50 33.10 33.12 32.95 32.99 15.4K
11:51 32.90 32.93 32.86 32.91 2.9K
11:52 32.92 32.95 32.88 32.93 9.4K
11:53 32.92 32.92 32.80 32.82 8.9K
11:54 32.79 32.87 32.79 32.87 3.0K
11:55 32.89 32.89 32.65 32.65 4.1K
11:56 32.65 32.79 32.65 32.79 18.6K
11:57 32.74 32.85 32.74 32.80 3.5K
11:58 32.85 32.90 32.77 32.86 6.9K
11:59 32.90 32.90 32.72 32.80 8.4K
12:00 32.96 33.07 32.95 33.07 12.5K
12:01 33.00 33.08 32.94 32.94 4.5K
12:02 32.94 33.00 32.94 33.00 3.5K
12:03 33.15 33.24 33.15 33.17 2.2K
12:04 33.20 33.20 33.11 33.19 5.2K
12:05 33.12 33.18 33.03 33.03 9.2K
12:06 32.98 32.98 32.88 32.88 5.2K
12:07 32.91 32.91 32.83 32.89 10.9K
12:08 32.95 33.00 32.94 32.94 1.0K
12:09 32.99 32.99 32.90 32.99 4.3K
12:10 33.00 33.00 32.94 32.94 1.9K
12:11 33.00 33.00 32.72 32.79 9.0K
12:12 32.77 32.77 32.75 32.76 3.6K
12:13 32.72 32.79 32.72 32.78 3.3K
12:14 32.79 32.84 32.61 32.61 6.0K
12:15 32.52 32.59 32.52 32.58 6.4K
12:16 32.58 32.65 32.52 32.57 1.7K
12:17 32.51 32.62 32.46 32.50 5.8K
12:18 32.56 32.59 32.54 32.56 2.9K
12:19 32.58 32.62 32.58 32.62 1.4K
12:20 32.65 32.65 32.65 32.65 0.9K
12:21 32.66 32.74 32.59 32.66 4.5K
12:23 32.75 32.75 32.68 32.68 2.4K
12:24 32.67 32.72 32.64 32.72 6.8K
12:25 32.69 32.71 32.54 32.54 3.2K
12:26 32.51 32.57 32.43 32.44 4.4K
12:27 32.42 32.52 32.42 32.48 20.3K
12:28 32.47 32.54 32.47 32.54 2.4K
12:29 32.53 32.54 32.50 32.50 4.0K
12:30 32.49 32.52 32.47 32.47 3.3K
12:31 32.50 32.52 32.50 32.51 3.4K
12:32 32.40 32.43 32.40 32.43 1.2K
12:33 32.42 32.51 32.40 32.40 2.1K
12:34 32.39 32.39 32.24 32.28 21.0K
12:35 32.29 32.29 32.25 32.25 2.2K
12:36 32.28 32.28 32.00 32.00 55.3K
12:37 31.93 32.02 31.82 31.92 12.1K
12:38 32.02 32.02 31.87 31.87 6.9K
12:39 31.84 32.01 31.84 32.01 8.1K
12:40 32.03 32.11 32.01 32.11 7.5K
12:41 32.17 32.22 32.15 32.22 3.0K
12:42 32.23 32.23 32.22 32.22 1.8K
12:43 32.20 32.20 32.14 32.15 3.7K
12:44 32.15 32.16 32.14 32.14 2.4K
12:45 32.10 32.22 32.10 32.19 3.5K
12:46 32.16 32.16 32.06 32.06 12.0K
12:47 32.11 32.12 32.11 32.12 1.1K
12:48 32.08 32.14 31.93 31.93 11.4K
12:49 31.92 32.04 31.91 32.04 1.8K
12:50 32.04 32.04 31.98 31.99 2.0K
12:51 32.00 32.00 31.96 31.96 0.5K
12:52 31.97 31.98 31.92 31.92 2.2K
12:53 31.91 31.99 31.84 31.92 7.1K
12:54 31.85 31.86 31.85 31.85 1.2K
12:55 31.86 31.86 31.79 31.84 7.7K
12:56 31.85 31.85 31.85 31.85 1.0K
12:57 31.79 31.84 31.75 31.75 3.2K
12:58 31.71 31.71 31.61 31.61 12.7K
12:59 31.58 31.66 31.58 31.62 3.2K
13:00 31.62 31.71 31.62 31.71 5.8K
13:01 31.75 31.75 31.60 31.60 2.7K
13:02 31.59 31.65 31.59 31.59 0.6K
13:03 31.53 31.53 31.51 31.52 4.4K
13:04 31.53 31.59 31.53 31.59 2.8K
13:05 31.56 31.59 31.52 31.55 2.9K
13:06 31.57 31.60 31.52 31.60 3.6K
13:07 31.57 31.61 31.56 31.59 1.1K
13:08 31.62 31.62 31.45 31.57 7.4K
13:09 31.46 31.59 31.44 31.59 2.7K
13:10 31.56 31.56 31.36 31.36 11.6K
13:11 31.25 31.38 31.25 31.38 5.9K
13:12 31.32 31.32 31.28 31.30 1.2K
13:13 31.28 31.39 31.28 31.39 2.8K
13:14 31.37 31.42 31.34 31.41 7.6K
13:15 31.37 31.43 31.35 31.35 4.5K
13:16 31.34 31.40 31.30 31.30 3.6K
13:17 31.35 31.39 31.33 31.33 1.0K
13:18 31.35 31.50 31.35 31.50 4.8K
13:19 31.51 31.52 31.45 31.45 10.9K
13:20 31.40 31.48 31.40 31.42 0.9K
13:21 31.48 31.48 31.42 31.42 1.1K
13:22 31.43 31.43 31.43 31.43 0.5K
13:23 31.50 31.63 31.50 31.60 4.3K
13:24 31.68 31.71 31.64 31.70 9.8K
13:25 31.70 31.74 31.70 31.74 1.2K
13:26 31.70 31.70 31.69 31.70 0.6K
13:27 31.73 31.74 31.69 31.74 2.8K
13:28 31.73 31.83 31.73 31.83 0.8K
13:29 31.90 31.90 31.87 31.88 2.4K
13:30 31.82 31.82 31.82 31.82 0.4K
13:31 31.72 31.72 31.71 31.71 1.4K
13:33 31.77 31.80 31.77 31.78 2.8K
13:34 31.77 31.84 31.77 31.80 1.0K
13:35 31.80 31.80 31.70 31.80 4.4K
13:36 31.75 31.75 31.70 31.71 1.8K
13:37 31.70 31.72 31.68 31.68 2.2K
13:38 31.71 31.72 31.70 31.72 2.2K
13:39 31.74 31.75 31.72 31.75 1.9K
13:40 31.75 31.79 31.75 31.79 2.9K
13:42 31.70 31.74 31.70 31.74 0.5K
13:43 31.72 31.78 31.66 31.67 13.4K
13:44 31.59 31.67 31.59 31.60 2.4K
13:45 31.62 31.62 31.53 31.57 5.5K
13:46 31.62 31.62 31.54 31.54 2.1K
13:47 31.61 31.61 31.59 31.59 3.7K
13:48 31.75 31.75 31.72 31.72 2.6K
13:49 31.70 31.70 31.53 31.53 5.8K
13:50 31.51 31.55 31.51 31.54 2.1K
13:51 31.58 31.59 31.58 31.59 1.6K
13:52 31.59 31.66 31.56 31.66 2.7K
13:53 31.69 31.69 31.69 31.69 0.2K
13:54 31.60 31.60 31.57 31.57 3.3K
13:55 31.55 31.59 31.55 31.55 1.2K
13:56 31.53 31.59 31.51 31.59 2.4K
13:57 31.60 31.60 31.55 31.55 1.3K
13:58 31.55 31.63 31.55 31.63 1.3K
13:59 31.64 31.64 31.55 31.55 2.3K
14:00 31.65 31.65 31.65 31.65 1.1K
14:01 31.67 31.70 31.67 31.70 5.1K
14:02 31.75 31.79 31.75 31.79 2.6K
14:03 31.81 31.96 31.81 31.91 21.6K
14:04 31.92 32.02 31.92 32.01 7.8K
14:05 31.97 31.97 31.85 31.93 8.5K
14:06 31.85 31.94 31.85 31.94 6.7K
14:07 31.98 31.99 31.90 31.97 1.2K
14:08 31.87 31.88 31.87 31.88 3.1K
14:09 31.89 31.89 31.89 31.89 1.0K
14:10 31.88 31.88 31.88 31.88 0.7K
14:11 31.85 31.85 31.81 31.81 1.8K
14:12 31.81 31.81 31.74 31.74 0.8K
14:13 31.80 31.89 31.80 31.89 2.6K
14:15 31.89 31.89 31.86 31.86 3.0K
14:16 31.85 31.90 31.82 31.87 4.3K
14:17 31.91 31.93 31.91 31.93 4.4K
14:18 31.95 31.95 31.93 31.93 3.2K
14:19 32.01 32.07 32.01 32.07 8.0K
14:20 32.07 32.07 31.91 31.91 3.2K
14:21 31.90 31.90 31.84 31.84 2.0K
14:22 31.87 31.87 31.87 31.87 0.6K
14:23 31.89 31.89 31.89 31.89 0.4K
14:24 31.89 31.89 31.86 31.86 4.2K
14:25 31.86 31.95 31.86 31.95 3.3K
14:26 31.95 31.95 31.92 31.92 7.0K
14:27 31.92 31.98 31.86 31.92 12.7K
14:28 31.91 31.98 31.91 31.92 3.0K
14:29 31.90 31.90 31.87 31.87 1.4K
14:30 31.86 32.01 31.83 32.01 2.1K
14:31 32.06 32.06 32.03 32.03 1.1K
14:32 32.09 32.20 32.09 32.11 34.7K
14:33 32.16 32.25 32.09 32.25 6.5K
14:34 32.18 32.21 32.12 32.12 4.6K
14:35 32.16 32.19 32.16 32.19 2.5K
14:36 32.22 32.22 32.22 32.22 0.5K
14:37 32.25 32.25 32.25 32.25 0.9K
14:38 32.20 32.20 32.20 32.20 0.6K
14:39 32.25 32.25 32.20 32.20 3.4K
14:40 32.33 32.36 32.33 32.36 4.1K
14:41 32.32 32.36 32.29 32.36 2.9K
14:42 32.41 32.41 32.37 32.39 4.3K
14:43 32.41 32.48 32.41 32.48 6.7K
14:44 32.42 32.49 32.42 32.46 3.2K
14:45 32.44 32.49 32.44 32.49 1.3K
14:46 32.35 32.43 32.35 32.43 5.4K
14:47 32.51 32.51 32.48 32.50 2.7K
14:48 32.54 32.55 32.53 32.53 2.7K
14:49 32.55 32.55 32.49 32.49 4.4K
14:50 32.50 32.50 32.47 32.47 2.8K
14:51 32.50 32.51 32.48 32.51 4.6K
14:52 32.55 32.55 32.44 32.47 16.5K
14:53 32.36 32.36 32.23 32.35 8.0K
14:54 32.19 32.19 32.03 32.10 3.7K
14:55 32.17 32.17 32.03 32.08 1.2K
14:56 32.01 32.09 32.01 32.09 1.4K
14:57 32.01 32.03 32.01 32.02 4.8K
14:58 32.06 32.06 32.06 32.06 0.7K
14:59 31.90 31.97 31.90 31.97 12.6K
15:00 31.97 32.04 31.97 32.04 0.9K
15:01 31.96 31.98 31.96 31.98 2.4K
15:02 31.98 31.98 31.97 31.97 1.5K
15:03 31.97 32.03 31.97 32.03 2.1K
15:04 32.03 32.08 32.03 32.07 4.8K
15:05 32.12 32.19 32.07 32.19 14.4K
15:06 32.14 32.14 32.12 32.12 1.6K
15:07 32.22 32.22 32.22 32.22 0.6K
15:08 32.23 32.23 32.22 32.22 4.5K
15:09 32.24 32.24 32.16 32.16 0.8K
15:10 32.14 32.19 32.14 32.19 2.4K
15:11 32.15 32.15 32.14 32.14 3.1K
15:12 32.09 32.18 32.09 32.18 2.1K
15:15 32.20 32.33 32.20 32.31 2.1K
15:16 32.35 32.38 32.35 32.37 3.7K
15:17 32.37 32.37 32.34 32.34 1.7K
15:18 32.40 32.40 32.40 32.40 1.5K
15:19 32.40 32.41 32.36 32.38 4.1K
15:20 32.36 32.38 32.36 32.38 1.9K
15:21 32.38 32.41 32.34 32.34 5.5K
15:22 32.29 32.37 32.29 32.37 5.6K
15:23 32.34 32.42 32.34 32.42 14.4K
15:24 32.44 32.44 32.30 32.30 3.4K
15:25 32.34 32.34 32.23 32.23 4.6K
15:26 32.26 32.29 32.24 32.24 4.3K
15:27 32.24 32.24 32.12 32.12 5.0K
15:28 32.11 32.18 32.11 32.11 1.0K
15:29 32.14 32.24 32.14 32.21 3.5K
15:30 32.21 32.24 32.21 32.22 6.0K
15:31 32.21 32.28 32.18 32.28 5.5K
15:32 32.28 32.28 32.25 32.26 3.5K
15:33 32.30 32.30 32.26 32.29 0.5K
15:34 32.29 32.29 32.29 32.29 1.6K
15:35 32.26 32.29 32.21 32.21 3.7K
15:36 32.17 32.22 32.17 32.22 2.1K
15:37 32.22 32.25 32.19 32.25 3.5K
15:38 32.21 32.21 32.21 32.21 2.4K
15:39 32.22 32.22 32.19 32.22 3.6K
15:40 32.20 32.20 32.20 32.20 0.6K
15:41 32.20 32.26 32.20 32.26 26.2K
15:42 32.26 32.35 32.25 32.33 7.9K
15:43 32.37 32.37 32.32 32.32 3.2K
15:44 32.30 32.35 32.30 32.33 4.8K
15:45 32.35 32.35 32.25 32.26 7.2K
15:46 32.22 32.22 32.21 32.21 1.9K
15:47 32.23 32.34 32.23 32.33 3.3K
15:48 32.35 32.39 32.34 32.39 4.9K
15:49 32.39 32.43 32.39 32.41 10.2K
15:50 32.43 32.43 32.30 32.35 12.5K
15:51 32.33 32.42 32.33 32.39 7.2K
15:52 32.38 32.38 32.34 32.37 4.8K
15:53 32.37 32.38 32.26 32.26 11.8K
15:54 32.26 32.31 32.25 32.29 8.2K
15:55 32.12 32.12 32.04 32.12 19.4K
15:56 32.09 32.14 32.05 32.11 13.9K
15:57 32.12 32.15 32.05 32.15 18.2K
15:58 32.16 32.16 32.14 32.14 13.4K
15:59 32.18 32.25 32.18 32.23 594.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据