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 20.55 20.55 20.35 20.35 55.1K
09:31 20.37 20.37 19.90 19.90 29.8K
09:32 20.07 20.44 19.90 20.44 50.7K
09:33 20.44 20.63 20.41 20.47 7.5K
09:34 20.47 20.51 20.35 20.35 10.3K
09:35 20.42 20.42 20.11 20.20 5.3K
09:36 20.11 20.11 20.02 20.07 4.2K
09:37 20.06 20.06 19.94 19.94 6.2K
09:38 19.94 20.04 19.89 19.89 13.7K
09:39 19.94 19.94 19.78 19.81 6.2K
09:40 19.72 19.79 19.71 19.75 14.5K
09:41 19.82 19.86 19.75 19.81 7.4K
09:42 19.75 19.75 19.55 19.55 17.9K
09:43 19.60 19.70 19.60 19.65 8.6K
09:44 19.67 19.70 19.55 19.70 21.9K
09:45 19.74 19.78 19.73 19.75 5.8K
09:46 19.82 19.82 19.68 19.71 15.1K
09:47 19.66 19.71 19.60 19.60 4.6K
09:48 19.61 19.71 19.61 19.66 4.8K
09:49 19.62 19.70 19.59 19.59 6.0K
09:50 19.62 19.65 19.53 19.62 3.8K
09:51 19.55 19.55 19.42 19.52 11.2K
09:52 19.57 19.57 19.49 19.55 11.5K
09:53 19.59 19.77 19.59 19.67 21.2K
09:54 19.73 19.90 19.70 19.89 7.1K
09:55 19.87 19.90 19.84 19.90 5.8K
09:56 19.92 19.95 19.86 19.86 9.4K
09:57 19.84 19.85 19.76 19.76 3.1K
09:58 19.76 19.79 19.62 19.62 9.6K
09:59 19.63 19.63 19.52 19.56 17.0K
10:00 19.60 19.64 19.57 19.57 7.3K
10:01 19.57 19.57 19.45 19.48 15.8K
10:02 19.50 19.52 19.48 19.48 7.7K
10:03 19.48 19.49 19.36 19.36 10.0K
10:04 19.36 19.50 19.36 19.50 16.7K
10:05 19.49 19.52 19.49 19.52 3.5K
10:06 19.59 19.59 19.52 19.57 6.7K
10:07 19.58 19.60 19.54 19.60 6.5K
10:08 19.60 19.68 19.60 19.66 6.7K
10:09 19.75 19.75 19.69 19.69 3.0K
10:10 19.69 19.69 19.59 19.60 4.4K
10:11 19.60 19.61 19.51 19.54 14.4K
10:12 19.54 19.58 19.49 19.49 6.8K
10:13 19.51 19.54 19.51 19.51 4.4K
10:14 19.49 19.54 19.48 19.52 5.5K
10:15 19.48 19.50 19.44 19.50 11.7K
10:16 19.50 19.50 19.48 19.48 6.7K
10:17 19.45 19.50 19.40 19.43 7.2K
10:18 19.43 19.50 19.43 19.49 4.8K
10:19 19.49 19.53 19.46 19.46 4.0K
10:20 19.41 19.41 19.34 19.37 5.0K
10:21 19.32 19.35 19.30 19.30 17.4K
10:22 19.33 19.33 19.30 19.33 8.3K
10:23 19.30 19.35 19.29 19.35 5.6K
10:24 19.38 19.40 19.28 19.28 4.8K
10:25 19.28 19.28 19.20 19.20 25.2K
10:26 19.22 19.23 19.12 19.13 18.0K
10:27 19.14 19.16 19.12 19.15 8.6K
10:28 19.13 19.13 19.01 19.04 20.9K
10:29 19.02 19.03 18.92 18.92 26.0K
10:30 18.92 18.97 18.92 18.95 64.9K
10:31 18.97 19.05 18.95 19.05 18.9K
10:32 19.12 19.12 19.00 19.00 60.5K
10:33 19.05 19.05 18.97 18.97 22.6K
10:34 18.97 19.05 18.96 19.05 17.0K
10:35 19.05 19.14 19.02 19.13 48.3K
10:36 19.08 19.10 19.02 19.06 20.6K
10:37 19.12 19.21 19.09 19.12 18.6K
10:38 19.14 19.19 19.12 19.19 10.6K
10:39 19.25 19.25 19.15 19.15 4.8K
10:40 19.19 19.21 19.16 19.21 10.7K
10:41 19.22 19.22 19.15 19.15 8.7K
10:42 19.16 19.19 19.15 19.19 36.6K
10:43 19.19 19.29 19.19 19.29 9.8K
10:44 19.26 19.31 19.23 19.26 3.4K
10:45 19.26 19.34 19.26 19.31 6.4K
10:46 19.27 19.40 19.27 19.39 10.8K
10:47 19.38 19.39 19.36 19.39 4.3K
10:48 19.39 19.53 19.36 19.53 7.5K
10:49 19.57 19.57 19.50 19.56 21.2K
10:50 19.55 19.66 19.55 19.63 14.8K
10:51 19.70 19.75 19.63 19.75 20.1K
10:52 19.76 19.95 19.76 19.95 15.0K
10:53 19.87 19.99 19.87 19.99 36.2K
10:54 19.99 20.01 19.87 19.94 14.0K
10:55 19.91 19.95 19.87 19.95 5.6K
10:56 19.91 19.92 19.80 19.80 6.9K
10:57 19.82 19.84 19.80 19.80 2.7K
10:58 19.80 19.81 19.78 19.81 5.5K
10:59 19.82 19.87 19.82 19.87 4.9K
11:00 19.90 19.93 19.87 19.87 4.2K
11:01 19.92 19.98 19.92 19.98 1.4K
11:02 19.99 20.00 19.91 19.91 14.7K
11:03 19.94 19.94 19.91 19.91 1.8K
11:04 19.91 19.91 19.75 19.80 8.7K
11:05 19.82 19.82 19.76 19.78 1.8K
11:06 19.76 19.76 19.69 19.76 4.4K
11:07 19.74 19.75 19.73 19.73 1.3K
11:08 19.74 19.83 19.74 19.83 8.9K
11:09 19.83 19.85 19.81 19.81 2.8K
11:10 19.84 19.84 19.84 19.84 0.5K
11:11 19.67 19.69 19.61 19.69 14.0K
11:12 19.64 19.74 19.64 19.74 2.9K
11:14 19.71 19.72 19.71 19.71 1.7K
11:15 19.74 19.79 19.74 19.79 2.9K
11:16 19.79 19.86 19.75 19.86 7.9K
11:17 19.86 19.86 19.83 19.84 2.7K
11:18 19.81 19.82 19.81 19.82 3.5K
11:19 19.84 19.84 19.80 19.80 1.5K
11:20 19.84 19.86 19.82 19.86 3.5K
11:21 19.87 19.99 19.87 19.98 6.8K
11:22 19.97 19.97 19.92 19.93 7.2K
11:23 19.93 19.93 19.93 19.93 2.5K
11:24 19.93 20.07 19.93 20.02 8.7K
11:25 20.03 20.03 20.03 20.03 1.5K
11:26 20.03 20.03 20.03 20.03 0.8K
11:27 20.01 20.01 20.01 20.01 2.3K
11:28 19.99 20.02 19.99 20.00 3.2K
11:29 20.01 20.01 19.80 19.80 17.1K
11:30 19.85 19.85 19.80 19.80 1.5K
11:31 19.85 19.87 19.84 19.84 10.5K
11:32 19.83 19.87 19.83 19.87 4.1K
11:33 19.90 19.90 19.89 19.89 2.7K
11:34 19.88 19.93 19.88 19.93 2.4K
11:35 19.98 19.98 19.94 19.94 5.4K
11:36 19.95 19.95 19.91 19.91 1.6K
11:37 19.93 19.93 19.89 19.89 2.3K
11:38 19.90 19.90 19.82 19.82 5.6K
11:39 19.82 19.90 19.82 19.90 2.5K
11:40 19.92 19.92 19.92 19.92 1.1K
11:41 19.96 19.97 19.92 19.97 4.8K
11:42 19.95 19.95 19.93 19.93 1.7K
11:43 19.94 19.94 19.94 19.94 0.8K
11:44 19.92 19.97 19.92 19.97 1.5K
11:45 19.93 19.94 19.93 19.94 3.2K
11:46 19.93 19.93 19.92 19.92 2.1K
11:47 19.98 19.98 19.89 19.89 1.5K
11:48 19.88 19.92 19.88 19.92 1.1K
11:49 19.91 19.92 19.91 19.92 0.8K
11:50 19.93 19.95 19.93 19.95 4.4K
11:51 19.94 19.95 19.93 19.95 2.4K
11:52 19.93 19.95 19.93 19.95 0.9K
11:53 19.90 19.90 19.90 19.90 1.6K
11:54 19.89 19.92 19.89 19.92 1.6K
11:55 19.92 19.92 19.89 19.89 2.0K
11:56 19.90 19.92 19.90 19.90 1.0K
11:57 19.93 19.93 19.92 19.93 12.5K
11:58 19.93 19.93 19.93 19.93 1.4K
11:59 19.93 19.94 19.93 19.94 1.5K
12:00 20.04 20.04 20.01 20.04 6.2K
12:01 20.00 20.00 20.00 20.00 1.5K
12:02 19.99 20.01 19.92 19.92 8.5K
12:03 19.93 19.93 19.89 19.89 5.2K
12:05 19.96 19.96 19.96 19.96 0.9K
12:06 19.97 19.97 19.97 19.97 1.9K
12:08 20.00 20.00 19.96 19.96 0.5K
12:09 19.99 19.99 19.97 19.97 1.0K
12:10 19.98 19.98 19.88 19.92 5.6K
12:11 19.91 19.91 19.89 19.89 1.9K
12:12 19.89 19.93 19.89 19.93 1.7K
12:13 20.01 20.01 20.01 20.01 2.7K
12:14 20.05 20.08 20.04 20.08 2.8K
12:15 20.05 20.05 20.05 20.05 1.5K
12:17 20.05 20.05 20.05 20.05 0.7K
12:19 20.02 20.02 20.02 20.02 1.3K
12:20 20.08 20.09 20.08 20.09 2.9K
12:21 20.06 20.12 20.06 20.12 1.6K
12:22 20.14 20.14 20.14 20.14 1.0K
12:23 20.16 20.16 20.12 20.12 0.9K
12:24 20.17 20.19 20.15 20.19 3.2K
12:25 20.13 20.13 20.11 20.11 1.8K
12:26 20.09 20.09 20.00 20.04 4.9K
12:27 20.05 20.08 20.05 20.08 3.3K
12:28 20.08 20.12 20.05 20.07 1.8K
12:29 20.07 20.10 20.07 20.08 4.3K
12:30 20.14 20.14 20.12 20.12 2.0K
12:31 20.10 20.15 20.10 20.15 3.4K
12:32 20.12 20.12 20.08 20.08 2.4K
12:33 19.96 19.96 19.96 19.96 4.5K
12:35 19.97 20.00 19.97 20.00 1.1K
12:36 19.98 20.02 19.98 20.02 2.0K
12:37 20.00 20.07 20.00 20.07 4.3K
12:38 20.11 20.11 20.11 20.11 1.8K
12:39 20.14 20.14 20.14 20.14 0.6K
12:40 20.09 20.17 20.09 20.17 1.9K
12:41 20.16 20.16 20.16 20.16 0.5K
12:42 20.14 20.17 20.10 20.10 2.8K
12:43 20.12 20.12 20.07 20.12 4.9K
12:44 20.15 20.15 20.15 20.15 1.2K
12:45 20.11 20.11 20.10 20.10 1.4K
12:46 20.12 20.18 20.12 20.18 3.0K
12:47 20.17 20.17 20.16 20.16 0.8K
12:48 20.17 20.17 20.17 20.17 0.7K
12:49 20.15 20.15 20.15 20.15 1.5K
12:50 20.20 20.24 20.16 20.24 5.8K
12:51 20.23 20.23 20.19 20.21 1.9K
12:52 20.21 20.22 20.21 20.22 2.9K
12:53 20.22 20.22 20.22 20.22 0.6K
12:54 20.28 20.28 20.28 20.28 6.2K
12:55 20.25 20.25 20.22 20.22 3.0K
12:56 20.23 20.23 20.23 20.23 2.2K
12:57 20.29 20.31 20.25 20.27 2.5K
12:58 20.27 20.34 20.27 20.34 2.0K
12:59 20.34 20.35 20.29 20.29 2.6K
13:00 20.31 20.31 20.30 20.30 0.6K
13:01 20.26 20.31 20.26 20.31 1.8K
13:02 20.33 20.33 20.33 20.33 2.5K
13:03 20.31 20.31 20.25 20.26 6.5K
13:04 20.24 20.27 20.24 20.27 1.6K
13:05 20.25 20.28 20.24 20.28 3.3K
13:06 20.31 20.31 20.29 20.29 2.1K
13:07 20.29 20.29 20.29 20.29 0.3K
13:08 20.29 20.29 20.27 20.29 4.3K
13:09 20.29 20.29 20.21 20.22 7.8K
13:10 20.23 20.23 20.22 20.22 0.7K
13:11 20.22 20.22 20.22 20.22 1.1K
13:12 20.25 20.25 20.25 20.25 1.1K
13:13 20.27 20.27 20.26 20.26 1.0K
13:14 20.26 20.26 20.23 20.23 2.4K
13:15 20.26 20.28 20.26 20.27 4.6K
13:16 20.30 20.32 20.30 20.32 3.8K
13:17 20.37 20.37 20.35 20.37 6.2K
13:18 20.38 20.38 20.38 20.38 0.8K
13:19 20.38 20.39 20.36 20.36 4.8K
13:20 20.34 20.34 20.34 20.34 1.4K
13:21 20.32 20.32 20.30 20.30 1.3K
13:22 20.30 20.34 20.28 20.28 3.6K
13:23 20.24 20.24 20.21 20.21 2.0K
13:24 20.21 20.21 20.19 20.19 1.5K
13:25 20.19 20.19 20.19 20.19 0.9K
13:26 20.20 20.20 20.20 20.20 0.5K
13:27 20.20 20.20 20.17 20.17 0.7K
13:28 20.20 20.23 20.20 20.21 1.0K
13:30 20.21 20.27 20.21 20.27 1.7K
13:31 20.25 20.26 20.22 20.22 2.3K
13:32 20.20 20.20 20.20 20.20 2.5K
13:34 20.20 20.26 20.20 20.26 1.1K
13:35 20.25 20.25 20.19 20.19 4.2K
13:36 20.16 20.16 20.16 20.16 0.7K
13:37 20.16 20.16 20.15 20.15 2.0K
13:38 20.18 20.18 20.15 20.15 4.5K
13:39 20.17 20.17 20.14 20.17 4.9K
13:40 20.15 20.17 20.15 20.17 2.5K
13:41 20.20 20.20 20.19 20.19 1.6K
13:42 20.23 20.23 20.23 20.23 0.8K
13:43 20.21 20.21 20.21 20.21 1.0K
13:44 20.23 20.23 20.21 20.21 1.8K
13:45 20.17 20.24 20.17 20.22 4.3K
13:46 20.20 20.20 20.20 20.20 0.9K
13:47 20.13 20.13 20.13 20.13 0.5K
13:48 20.15 20.15 20.15 20.15 0.8K
13:50 20.13 20.13 20.13 20.13 1.1K
13:51 20.16 20.16 20.12 20.12 2.6K
13:53 20.17 20.17 20.15 20.15 0.8K
13:54 20.17 20.17 20.16 20.17 0.8K
13:55 20.15 20.15 20.15 20.15 2.3K
13:57 20.15 20.15 20.15 20.15 0.6K
13:58 20.18 20.18 20.17 20.17 0.7K
13:59 20.15 20.20 20.15 20.20 2.5K
14:00 20.24 20.25 20.24 20.25 2.6K
14:01 20.15 20.19 20.11 20.12 7.8K
14:02 20.10 20.10 20.10 20.10 4.5K
14:03 20.06 20.06 20.01 20.01 1.8K
14:04 20.06 20.06 20.06 20.06 0.6K
14:05 20.09 20.09 20.05 20.05 3.4K
14:06 20.05 20.11 20.05 20.11 2.7K
14:07 20.12 20.12 20.11 20.12 2.7K
14:08 20.12 20.15 20.12 20.15 1.3K
14:09 20.16 20.16 20.16 20.16 0.3K
14:10 20.19 20.23 20.19 20.20 2.5K
14:11 20.18 20.22 20.18 20.22 1.0K
14:12 20.20 20.20 20.15 20.18 6.3K
14:13 20.20 20.26 20.20 20.26 1.4K
14:14 20.22 20.22 20.16 20.16 3.2K
14:16 20.15 20.15 20.13 20.13 1.1K
14:17 20.15 20.15 20.15 20.15 0.7K
14:18 20.14 20.14 20.14 20.14 0.2K
14:19 20.15 20.15 20.11 20.11 1.2K
14:20 20.09 20.12 20.09 20.11 1.1K
14:21 20.10 20.10 20.10 20.10 1.8K
14:22 20.10 20.10 20.09 20.09 1.2K
14:23 20.16 20.16 20.11 20.11 2.2K
14:26 20.12 20.15 20.12 20.13 3.0K
14:28 20.15 20.15 20.12 20.12 1.1K
14:29 20.13 20.14 20.13 20.13 2.3K
14:30 20.11 20.11 20.11 20.11 1.8K
14:32 20.16 20.16 20.13 20.13 1.3K
14:33 20.12 20.12 20.08 20.08 0.5K
14:34 20.10 20.12 20.09 20.12 1.7K
14:35 20.15 20.16 20.15 20.16 0.8K
14:36 20.18 20.18 20.10 20.10 2.4K
14:37 20.08 20.09 20.05 20.05 3.4K
14:38 20.05 20.05 20.05 20.05 0.9K
14:39 20.02 20.02 19.99 19.99 3.9K
14:40 19.99 20.00 19.93 19.93 15.8K
14:41 20.00 20.00 19.92 19.93 10.9K
14:42 20.01 20.05 20.00 20.05 5.3K
14:43 20.09 20.09 20.06 20.08 1.2K
14:44 20.10 20.10 20.05 20.05 3.3K
14:45 20.02 20.06 20.02 20.06 1.6K
14:46 20.08 20.08 20.01 20.03 3.2K
14:47 20.07 20.07 20.06 20.06 0.9K
14:48 20.04 20.04 19.96 19.96 4.0K
14:49 19.97 20.01 19.97 19.99 5.4K
14:50 19.96 19.96 19.91 19.92 9.4K
14:51 19.99 20.05 19.99 20.05 2.5K
14:52 20.03 20.04 20.02 20.04 1.1K
14:53 19.99 19.99 19.90 19.95 5.3K
14:54 19.94 19.94 19.87 19.87 2.2K
14:55 19.87 19.88 19.82 19.82 5.5K
14:56 19.84 19.84 19.75 19.76 7.8K
14:57 19.75 19.75 19.68 19.68 4.2K
14:58 19.70 19.70 19.56 19.59 10.2K
14:59 19.52 19.52 19.49 19.49 7.0K
15:00 19.49 19.49 19.42 19.46 11.4K
15:01 19.44 19.53 19.41 19.53 7.2K
15:02 19.48 19.62 19.48 19.62 12.6K
15:03 19.59 19.63 19.53 19.53 8.6K
15:04 19.51 19.53 19.44 19.44 8.7K
15:05 19.44 19.47 19.37 19.37 7.2K
15:06 19.38 19.43 19.34 19.43 7.7K
15:07 19.47 19.55 19.47 19.52 2.7K
15:08 19.46 19.47 19.38 19.42 3.6K
15:09 19.48 19.51 19.45 19.51 3.8K
15:10 19.47 19.47 19.43 19.47 4.5K
15:11 19.44 19.52 19.44 19.49 5.1K
15:12 19.52 19.54 19.52 19.54 5.0K
15:13 19.55 19.59 19.55 19.58 4.1K
15:14 19.59 19.63 19.55 19.55 5.8K
15:15 19.58 19.63 19.58 19.62 7.8K
15:16 19.62 19.62 19.53 19.53 8.3K
15:17 19.52 19.54 19.50 19.54 4.5K
15:18 19.55 19.56 19.49 19.49 5.8K
15:19 19.48 19.48 19.33 19.33 8.1K
15:20 19.30 19.30 19.11 19.15 24.3K
15:21 19.20 19.22 19.15 19.15 25.4K
15:22 19.13 19.15 19.07 19.07 8.4K
15:23 19.05 19.08 19.04 19.08 8.9K
15:24 19.05 19.13 19.05 19.13 13.8K
15:25 19.10 19.13 19.10 19.11 8.0K
15:26 19.09 19.10 19.01 19.05 10.6K
15:27 19.04 19.09 19.04 19.04 18.8K
15:28 19.10 19.10 19.07 19.07 2.3K
15:29 19.06 19.15 19.06 19.15 13.0K
15:30 19.15 19.15 19.11 19.14 7.9K
15:31 19.18 19.19 19.12 19.12 13.6K
15:32 19.12 19.15 19.07 19.07 9.2K
15:33 19.11 19.14 19.10 19.13 10.1K
15:34 19.12 19.14 19.12 19.12 10.2K
15:35 19.14 19.16 19.12 19.15 11.2K
15:36 19.17 19.21 19.15 19.19 15.9K
15:37 19.19 19.26 19.16 19.26 13.1K
15:38 19.27 19.35 19.24 19.35 11.5K
15:39 19.34 19.36 19.31 19.33 5.2K
15:40 19.31 19.31 19.23 19.28 18.6K
15:41 19.28 19.35 19.26 19.33 10.5K
15:42 19.35 19.36 19.29 19.29 8.8K
15:43 19.27 19.27 19.24 19.25 13.8K
15:44 19.27 19.28 19.23 19.23 6.3K
15:45 19.25 19.26 19.24 19.26 6.3K
15:46 19.30 19.31 19.27 19.30 12.4K
15:47 19.30 19.32 19.29 19.32 6.6K
15:48 19.33 19.37 19.30 19.31 10.4K
15:49 19.33 19.35 19.33 19.33 2.6K
15:50 19.35 19.38 19.33 19.35 8.9K
15:51 19.37 19.41 19.37 19.37 12.0K
15:52 19.37 19.41 19.37 19.41 9.5K
15:53 19.41 19.44 19.41 19.42 13.2K
15:54 19.41 19.41 19.31 19.31 10.6K
15:55 19.34 19.38 19.30 19.31 21.1K
15:56 19.31 19.34 19.30 19.34 14.0K
15:57 19.35 19.40 19.35 19.39 14.4K
15:58 19.37 19.42 19.37 19.42 27.3K
15:59 19.44 19.45 19.40 19.43 186.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据