Xpeng

XPEV
🏛️ usa →
23.67
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 13.00 13.02 12.84 12.98 309.2K
09:32 13.03 13.07 13.00 13.06 32.8K
09:33 12.99 13.00 12.94 12.94 62.8K
09:34 12.98 13.07 12.98 13.04 20.9K
09:35 13.03 13.03 12.93 12.93 17.1K
09:36 12.95 12.96 12.95 12.96 17.7K
09:37 12.98 13.02 12.98 12.98 13.4K
09:38 12.96 12.96 12.90 12.93 11.7K
09:39 12.93 12.96 12.91 12.96 14.6K
09:40 12.97 13.00 12.97 12.99 38.4K
09:41 13.00 13.01 13.00 13.01 8.2K
09:42 13.00 13.01 12.98 12.99 15.7K
09:43 12.99 13.05 12.99 13.05 44.9K
09:44 13.07 13.07 13.05 13.06 35.5K
09:45 13.06 13.10 13.06 13.10 49.2K
09:46 13.09 13.09 13.03 13.03 18.5K
09:47 13.07 13.08 13.06 13.07 18.5K
09:48 13.07 13.07 13.04 13.04 17.7K
09:49 13.04 13.05 13.04 13.05 13.7K
09:50 13.07 13.08 13.07 13.08 15.3K
09:51 13.07 13.08 13.06 13.08 39.8K
09:52 13.09 13.10 13.07 13.10 64.3K
09:53 13.12 13.12 13.10 13.10 74.3K
09:54 13.15 13.15 13.12 13.13 42.2K
09:55 13.13 13.14 13.10 13.11 54.3K
09:56 13.13 13.14 13.13 13.14 32.9K
09:57 13.14 13.16 13.14 13.16 56.7K
09:58 13.15 13.15 13.12 13.12 37.2K
09:59 13.12 13.13 13.12 13.12 14.5K
10:00 13.10 13.11 13.10 13.11 48.8K
10:01 13.10 13.13 13.10 13.13 27.1K
10:02 13.12 13.14 13.11 13.13 21.0K
10:03 13.12 13.12 13.11 13.11 13.7K
10:04 13.10 13.10 13.07 13.08 21.4K
10:05 13.09 13.12 13.09 13.12 6.7K
10:06 13.11 13.12 13.11 13.12 16.1K
10:07 13.13 13.13 13.12 13.13 11.2K
10:08 13.14 13.14 13.10 13.11 29.3K
10:09 13.10 13.12 13.10 13.12 8.6K
10:10 13.11 13.11 13.10 13.10 26.2K
10:11 13.10 13.11 13.09 13.10 20.1K
10:12 13.10 13.10 13.08 13.08 25.6K
10:13 13.09 13.09 13.06 13.06 75.8K
10:14 13.06 13.10 13.06 13.10 13.8K
10:15 13.10 13.13 13.10 13.12 7.1K
10:16 13.14 13.14 13.12 13.14 19.0K
10:17 13.13 13.14 13.12 13.14 10.8K
10:18 13.14 13.14 13.11 13.12 7.0K
10:19 13.12 13.12 13.11 13.12 4.1K
10:20 13.13 13.14 13.13 13.14 7.5K
10:21 13.15 13.15 13.14 13.15 20.2K
10:22 13.14 13.17 13.14 13.17 44.9K
10:23 13.17 13.17 13.16 13.17 13.8K
10:24 13.16 13.17 13.15 13.16 74.8K
10:25 13.17 13.17 13.14 13.16 39.4K
10:26 13.15 13.18 13.15 13.18 15.4K
10:27 13.18 13.19 13.17 13.19 21.0K
10:28 13.19 13.20 13.18 13.19 47.1K
10:29 13.19 13.20 13.18 13.18 28.0K
10:30 13.16 13.17 13.16 13.16 18.7K
10:31 13.16 13.18 13.16 13.18 23.6K
10:32 13.18 13.18 13.15 13.16 7.6K
10:33 13.16 13.16 13.15 13.15 5.1K
10:34 13.14 13.15 13.13 13.15 10.2K
10:35 13.15 13.15 13.14 13.14 8.8K
10:36 13.13 13.13 13.12 13.13 11.1K
10:37 13.13 13.14 13.13 13.14 5.9K
10:38 13.14 13.14 13.12 13.12 7.4K
10:39 13.14 13.15 13.13 13.14 19.5K
10:40 13.14 13.15 13.14 13.14 7.2K
10:41 13.14 13.14 13.14 13.14 7.8K
10:42 13.14 13.15 13.14 13.15 2.9K
10:43 13.14 13.15 13.14 13.15 10.2K
10:44 13.14 13.15 13.14 13.15 7.7K
10:45 13.14 13.15 13.14 13.14 16.0K
10:46 13.15 13.17 13.15 13.17 15.0K
10:47 13.18 13.18 13.16 13.17 16.6K
10:48 13.17 13.17 13.15 13.15 5.8K
10:49 13.16 13.16 13.14 13.15 4.6K
10:50 13.15 13.16 13.15 13.16 7.4K
10:51 13.16 13.16 13.16 13.16 1.6K
10:52 13.16 13.16 13.16 13.16 10.3K
10:53 13.16 13.16 13.14 13.14 26.9K
10:54 13.15 13.15 13.13 13.15 17.3K
10:55 13.15 13.16 13.14 13.15 4.2K
10:56 13.16 13.16 13.15 13.16 7.1K
10:57 13.16 13.17 13.16 13.17 10.5K
10:58 13.17 13.17 13.16 13.16 5.3K
10:59 13.15 13.15 13.13 13.14 15.2K
11:00 13.14 13.15 13.14 13.15 3.4K
11:01 13.15 13.15 13.14 13.14 2.6K
11:02 13.15 13.15 13.15 13.15 12.5K
11:03 13.15 13.15 13.11 13.11 32.0K
11:04 13.11 13.12 13.10 13.10 16.1K
11:05 13.10 13.10 13.09 13.09 10.8K
11:06 13.09 13.10 13.09 13.10 4.0K
11:07 13.09 13.10 13.09 13.10 7.4K
11:08 13.11 13.11 13.10 13.10 11.2K
11:09 13.10 13.11 13.10 13.10 10.5K
11:10 13.10 13.11 13.10 13.10 4.3K
11:11 13.11 13.11 13.10 13.10 8.3K
11:12 13.09 13.09 13.08 13.08 15.3K
11:13 13.08 13.09 13.08 13.09 6.3K
11:14 13.09 13.09 13.08 13.08 4.3K
11:15 13.09 13.10 13.08 13.10 9.4K
11:16 13.11 13.15 13.11 13.15 18.9K
11:17 13.14 13.14 13.14 13.14 11.1K
11:18 13.12 13.12 13.11 13.11 8.1K
11:19 13.11 13.11 13.09 13.10 4.0K
11:20 13.09 13.10 13.09 13.10 4.2K
11:21 13.10 13.10 13.09 13.09 8.2K
11:22 13.09 13.09 13.09 13.09 3.2K
11:23 13.09 13.09 13.08 13.09 10.1K
11:24 13.09 13.09 13.06 13.06 14.3K
11:25 13.09 13.09 13.08 13.09 34.9K
11:26 13.10 13.10 13.09 13.10 3.0K
11:27 13.10 13.10 13.09 13.10 8.5K
11:28 13.09 13.09 13.08 13.09 9.9K
11:29 13.08 13.08 13.08 13.08 3.5K
11:30 13.08 13.09 13.08 13.09 4.4K
11:31 13.09 13.09 13.07 13.07 5.0K
11:32 13.08 13.09 13.08 13.09 4.7K
11:33 13.09 13.09 13.08 13.09 19.7K
11:34 13.09 13.10 13.09 13.10 3.7K
11:35 13.13 13.13 13.10 13.10 25.1K
11:36 13.11 13.11 13.09 13.10 6.3K
11:37 13.10 13.10 13.10 13.10 13.8K
11:38 13.10 13.10 13.10 13.10 1.6K
11:39 13.10 13.10 13.09 13.09 16.8K
11:40 13.09 13.09 13.08 13.08 22.0K
11:41 13.08 13.08 13.07 13.08 11.1K
11:42 13.08 13.08 13.07 13.08 15.6K
11:43 13.08 13.10 13.08 13.10 9.2K
11:44 13.10 13.10 13.10 13.10 5.3K
11:45 13.10 13.11 13.10 13.11 8.3K
11:46 13.10 13.11 13.09 13.09 28.8K
11:47 13.10 13.10 13.08 13.08 14.2K
11:48 13.08 13.08 13.08 13.08 3.8K
11:49 13.08 13.09 13.08 13.09 10.1K
11:50 13.08 13.08 13.08 13.08 9.9K
11:51 13.08 13.08 13.07 13.08 3.4K
11:52 13.08 13.08 13.08 13.08 0.8K
11:53 13.08 13.08 13.07 13.07 9.3K
11:54 13.08 13.08 13.08 13.08 4.4K
11:55 13.08 13.08 13.07 13.08 9.9K
11:56 13.09 13.09 13.08 13.09 4.9K
11:57 13.09 13.09 13.09 13.09 1.2K
11:58 13.09 13.09 13.08 13.09 7.6K
11:59 13.09 13.10 13.09 13.10 35.1K
12:00 13.11 13.11 13.11 13.11 48.5K
12:01 13.10 13.10 13.10 13.10 19.2K
12:02 13.09 13.10 13.09 13.09 5.7K
12:03 13.09 13.10 13.09 13.10 4.1K
12:04 13.10 13.10 13.10 13.10 3.7K
12:05 13.10 13.10 13.05 13.06 71.9K
12:06 13.07 13.08 13.07 13.08 17.4K
12:07 13.08 13.08 13.08 13.08 3.4K
12:08 13.08 13.08 13.08 13.08 4.1K
12:09 13.08 13.08 13.06 13.07 14.9K
12:10 13.07 13.07 13.07 13.07 9.1K
12:11 13.07 13.07 13.05 13.05 11.3K
12:12 13.05 13.06 13.05 13.06 7.3K
12:13 13.06 13.06 13.06 13.06 3.0K
12:14 13.06 13.06 13.05 13.06 2.4K
12:15 13.06 13.06 13.05 13.06 5.4K
12:16 13.06 13.06 13.06 13.06 16.9K
12:17 13.05 13.05 13.04 13.04 13.2K
12:18 13.04 13.05 13.04 13.05 2.7K
12:19 13.04 13.04 13.04 13.04 11.0K
12:20 13.04 13.05 13.04 13.05 12.1K
12:21 13.04 13.04 13.03 13.03 7.1K
12:22 13.03 13.04 13.03 13.03 24.9K
12:23 13.03 13.04 13.03 13.03 6.9K
12:24 13.03 13.03 13.03 13.03 5.1K
12:25 13.04 13.04 13.04 13.04 2.3K
12:26 13.04 13.05 13.04 13.05 6.9K
12:27 13.05 13.05 13.04 13.04 5.3K
12:28 13.04 13.04 13.03 13.04 7.7K
12:29 13.04 13.04 13.03 13.03 4.2K
12:30 13.04 13.04 13.01 13.01 22.3K
12:31 13.01 13.01 13.01 13.01 11.8K
12:32 13.01 13.01 13.01 13.01 4.0K
12:33 13.02 13.02 13.02 13.02 7.4K
12:34 13.03 13.04 13.03 13.03 8.3K
12:35 13.03 13.03 13.02 13.02 2.2K
12:36 13.02 13.02 13.01 13.01 13.4K
12:37 13.01 13.02 13.01 13.01 1.7K
12:38 13.01 13.01 12.98 12.99 40.6K
12:39 12.99 13.00 12.99 13.00 16.7K
12:40 13.00 13.00 12.99 12.99 11.2K
12:41 12.99 12.99 12.99 12.99 8.8K
12:42 12.99 12.99 12.98 12.99 5.8K
12:43 12.99 12.99 12.99 12.99 6.0K
12:44 12.99 12.99 12.99 12.99 9.7K
12:45 13.00 13.00 12.98 13.00 14.7K
12:46 13.00 13.00 12.98 12.98 7.5K
12:47 12.97 12.97 12.95 12.95 39.7K
12:48 12.96 12.97 12.95 12.96 103.3K
12:49 12.97 12.97 12.94 12.94 9.7K
12:50 12.94 12.94 12.93 12.94 20.4K
12:51 12.94 12.96 12.94 12.96 13.7K
12:52 12.94 12.95 12.93 12.94 22.4K
12:53 12.93 12.95 12.93 12.95 13.3K
12:54 12.95 12.96 12.95 12.96 10.9K
12:55 12.96 12.96 12.94 12.94 22.5K
12:56 12.93 12.94 12.93 12.94 32.4K
12:57 12.95 12.95 12.94 12.94 50.4K
12:58 12.95 12.96 12.95 12.95 63.2K
12:59 12.95 12.95 12.94 12.94 27.1K
13:00 12.96 12.99 12.96 12.98 54.0K
13:01 12.98 12.98 12.98 12.98 169.2K
13:02 12.98 12.98 12.98 12.98 0.0K
13:03 13.01 13.01 12.98 12.98 0.6K
13:04 12.98 12.98 12.98 12.98 0.0K
13:05 12.98 12.98 12.98 12.98 0.0K
13:06 12.98 12.98 12.98 12.98 0.1K
13:07 12.98 12.98 12.98 12.98 0.0K
13:08 12.98 12.98 12.98 12.98 0.0K
13:09 12.98 12.98 12.98 12.98 0.0K
13:10 12.98 12.98 12.98 12.98 0.0K
13:11 12.98 12.98 12.98 12.98 0.4K
13:12 12.98 12.98 12.98 12.98 0.1K
13:13 12.98 12.98 12.98 12.98 0.0K
13:14 12.92 12.92 12.92 12.92 0.5K
13:15 12.92 12.92 12.92 12.92 0.0K
13:16 12.98 12.98 12.98 12.98 0.0K
13:17 12.98 12.98 12.98 12.98 0.0K
13:18 12.98 12.98 12.98 12.98 0.1K
13:19 12.98 12.98 12.98 12.98 0.0K
13:20 12.98 12.98 12.98 12.98 0.0K
13:21 12.98 12.98 12.98 12.98 0.0K
13:22 12.98 12.98 12.98 12.98 0.0K
13:23 12.98 12.98 12.98 12.98 0.0K
13:24 12.98 12.98 12.98 12.98 0.0K
13:25 12.98 12.98 12.98 12.98 0.0K
13:26 12.98 12.98 12.98 12.98 0.0K
13:27 12.98 12.98 12.98 12.98 0.0K
13:28 12.94 12.94 12.94 12.94 0.4K
13:29 12.94 12.94 12.94 12.94 0.0K
13:30 12.94 12.94 12.94 12.94 0.0K
13:31 12.94 12.94 12.94 12.94 0.0K
13:32 12.94 12.94 12.94 12.94 0.0K
13:33 12.94 12.94 12.94 12.94 0.0K
13:34 12.94 12.94 12.94 12.94 0.0K
13:35 12.94 12.94 12.94 12.94 0.0K
13:36 12.94 12.94 12.94 12.94 0.0K
13:37 12.94 12.94 12.94 12.94 0.0K
13:38 12.94 12.94 12.94 12.94 0.0K
13:39 12.94 12.94 12.94 12.94 0.0K
13:40 12.94 12.94 12.94 12.94 0.0K
13:41 12.94 12.94 12.94 12.94 0.0K
13:42 12.94 12.94 12.94 12.94 0.0K
13:43 12.94 12.96 12.94 12.96 0.6K
13:44 12.96 12.96 12.96 12.96 0.0K
13:45 12.96 12.96 12.96 12.96 0.0K
13:46 12.96 12.96 12.96 12.96 0.0K
13:47 12.96 12.96 12.96 12.96 0.9K
13:48 12.96 12.96 12.96 12.96 0.3K
13:49 12.96 12.96 12.96 12.96 0.0K
13:50 12.96 12.96 12.96 12.96 0.0K
13:51 12.96 12.96 12.96 12.96 0.0K
13:52 12.97 12.97 12.97 12.97 1.1K
13:53 12.97 12.97 12.97 12.97 0.1K
13:54 12.97 12.97 12.97 12.97 0.0K
13:55 12.97 12.97 12.97 12.97 0.0K
13:56 12.97 12.97 12.97 12.97 0.0K
13:57 12.97 12.97 12.97 12.97 0.0K
13:58 12.97 12.97 12.97 12.97 0.1K
13:59 12.97 12.97 12.97 12.97 0.0K
14:00 12.98 12.98 12.98 12.98 0.0K
14:01 12.98 12.98 12.98 12.98 0.0K
14:02 12.98 12.98 12.98 12.98 0.0K
14:03 12.98 12.98 12.98 12.98 0.0K
14:04 12.98 12.98 12.98 12.98 0.0K
14:05 12.98 12.98 12.98 12.98 0.0K
14:06 12.94 12.94 12.94 12.94 0.1K
14:07 12.94 12.94 12.94 12.94 0.1K
14:08 12.94 12.94 12.94 12.94 0.0K
14:09 12.94 12.94 12.94 12.94 0.0K
14:10 12.94 12.94 12.94 12.94 0.0K
14:11 12.94 12.94 12.94 12.94 0.0K
14:12 12.94 12.94 12.94 12.94 0.0K
14:13 12.94 12.94 12.94 12.94 0.0K
14:14 12.94 12.94 12.94 12.94 0.0K
14:15 12.94 12.94 12.94 12.94 0.0K
14:16 12.94 12.94 12.94 12.94 0.0K
14:17 12.94 12.94 12.94 12.94 0.0K
14:18 12.94 12.94 12.94 12.94 0.0K
14:19 12.94 12.94 12.94 12.94 0.1K
14:20 12.94 12.94 12.94 12.94 0.0K
14:21 12.94 12.94 12.94 12.94 0.0K
14:22 12.94 12.94 12.94 12.94 1.0K
14:23 12.94 12.94 12.94 12.94 0.0K
14:24 12.94 12.94 12.94 12.94 0.0K
14:25 12.94 12.94 12.94 12.94 0.0K
14:26 12.94 12.94 12.94 12.94 0.0K
14:27 12.94 12.94 12.94 12.94 0.0K
14:28 12.94 12.94 12.94 12.94 0.0K
14:29 12.94 12.94 12.94 12.94 0.0K
14:30 12.94 12.94 12.94 12.94 0.0K
14:31 12.94 12.94 12.94 12.94 0.0K
14:32 12.94 12.94 12.94 12.94 0.0K
14:33 12.94 12.94 12.94 12.94 0.0K
14:34 12.94 12.94 12.94 12.94 0.0K
14:35 12.94 12.94 12.94 12.94 0.0K
14:36 12.94 12.94 12.94 12.94 0.0K
14:37 12.94 12.94 12.94 12.94 0.4K
14:38 12.94 12.94 12.94 12.94 0.0K
14:39 12.94 12.94 12.94 12.94 0.2K
14:40 12.94 12.94 12.94 12.94 0.0K
14:41 12.94 12.94 12.94 12.94 0.0K
14:42 12.94 12.94 12.94 12.94 0.0K
14:43 12.94 12.94 12.94 12.94 0.0K
14:44 12.94 12.94 12.94 12.94 0.0K
14:45 12.94 12.94 12.94 12.94 0.0K
14:46 12.94 12.94 12.94 12.94 0.3K
14:47 12.94 12.94 12.94 12.94 0.0K
14:48 12.94 12.94 12.94 12.94 0.0K
14:49 12.94 12.94 12.94 12.94 0.0K
14:50 12.94 12.94 12.94 12.94 0.0K
14:51 12.94 12.94 12.94 12.94 0.0K
14:52 12.94 12.94 12.94 12.94 0.0K
14:53 12.94 12.94 12.94 12.94 0.0K
14:54 12.94 12.94 12.94 12.94 0.0K
14:55 12.94 12.94 12.94 12.94 0.0K
14:56 12.94 12.94 12.94 12.94 0.0K
14:57 12.94 12.94 12.94 12.94 0.0K
14:58 13.00 13.00 13.00 13.00 1.6K
14:59 13.00 13.00 13.00 13.00 0.0K
15:00 13.00 13.00 13.00 13.00 0.0K
15:01 13.00 13.00 13.00 13.00 0.1K
15:02 13.00 13.00 13.00 13.00 0.0K
15:03 13.00 13.00 13.00 13.00 0.0K
15:04 13.00 13.00 13.00 13.00 0.0K
15:05 13.00 13.00 13.00 13.00 0.0K
15:06 13.00 13.00 13.00 13.00 0.0K
15:07 13.00 13.00 13.00 13.00 0.0K
15:08 13.00 13.00 13.00 13.00 0.0K
15:09 13.00 13.00 13.00 13.00 0.0K
15:10 13.00 13.00 13.00 13.00 0.0K
15:11 13.00 13.00 13.00 13.00 0.0K
15:12 13.00 13.00 13.00 13.00 0.0K
15:13 13.00 13.00 13.00 13.00 0.2K
15:14 13.00 13.00 13.00 13.00 0.0K
15:15 13.00 13.00 13.00 13.00 0.0K
15:16 13.00 13.00 13.00 13.00 0.0K
15:17 13.00 13.00 13.00 13.00 0.0K
15:18 13.00 13.00 13.00 13.00 0.0K
15:19 13.00 13.00 13.00 13.00 0.0K
15:20 13.00 13.00 13.00 13.00 0.0K
15:21 13.00 13.00 13.00 13.00 0.0K
15:22 13.00 13.00 13.00 13.00 0.0K
15:23 13.00 13.00 13.00 13.00 0.0K
15:24 13.00 13.00 13.00 13.00 0.0K
15:25 13.00 13.00 13.00 13.00 0.0K
15:26 13.00 13.00 13.00 13.00 0.0K
15:27 13.00 13.00 13.00 13.00 0.0K
15:28 13.00 13.00 13.00 13.00 0.0K
15:29 13.00 13.00 13.00 13.00 0.0K
15:30 13.00 13.00 13.00 13.00 0.5K
15:31 13.00 13.00 13.00 13.00 0.0K
15:32 13.00 13.00 13.00 13.00 0.0K
15:33 13.00 13.00 13.00 13.00 0.0K
15:34 13.00 13.00 13.00 13.00 0.0K
15:35 13.00 13.00 13.00 13.00 0.0K
15:36 13.00 13.00 13.00 13.00 0.0K
15:37 13.00 13.00 13.00 13.00 0.0K
15:38 13.00 13.00 13.00 13.00 0.0K
15:39 13.00 13.00 13.00 13.00 0.5K
15:40 13.00 13.00 13.00 13.00 0.1K
15:41 13.00 13.00 13.00 13.00 0.0K
15:42 13.00 13.00 13.00 13.00 0.0K
15:43 13.00 13.00 13.00 13.00 0.0K
15:44 13.00 13.00 13.00 13.00 0.2K
15:45 13.00 13.00 13.00 13.00 0.0K
15:46 13.00 13.00 13.00 13.00 0.0K
15:47 13.00 13.00 13.00 13.00 0.0K
15:48 13.00 13.00 13.00 13.00 0.0K
15:49 13.00 13.00 13.00 13.00 0.0K
15:50 13.00 13.00 13.00 13.00 0.0K
15:51 13.01 13.01 13.01 13.01 0.2K
15:52 13.01 13.01 13.01 13.01 0.0K
15:53 13.01 13.01 13.01 13.01 0.0K
15:54 13.01 13.01 13.01 13.01 0.0K
15:55 13.01 13.01 13.01 13.01 0.0K
15:56 13.01 13.01 13.01 13.01 0.0K
15:57 13.01 13.01 13.01 13.01 0.0K
15:58 13.01 13.01 13.01 13.01 0.1K
15:59 13.01 13.01 13.01 13.01 0.0K
16:00 13.01 13.03 12.95 12.98 2.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available