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 12.82 12.83 12.63 12.68 826.1K
09:32 12.64 12.64 12.58 12.59 107.9K
09:33 12.61 12.66 12.55 12.55 135.4K
09:34 12.55 12.59 12.52 12.59 130.4K
09:35 12.60 12.60 12.57 12.59 115.7K
09:36 12.61 12.62 12.58 12.62 70.4K
09:37 12.61 12.61 12.59 12.60 65.1K
09:38 12.61 12.63 12.60 12.62 37.6K
09:39 12.63 12.63 12.60 12.60 58.2K
09:40 12.59 12.64 12.59 12.64 129.7K
09:41 12.61 12.62 12.61 12.61 93.0K
09:42 12.62 12.62 12.60 12.61 42.3K
09:43 12.62 12.62 12.60 12.60 54.6K
09:44 12.61 12.64 12.60 12.64 32.2K
09:45 12.64 12.64 12.63 12.63 22.1K
09:46 12.62 12.64 12.62 12.64 36.5K
09:47 12.64 12.64 12.62 12.62 35.8K
09:48 12.63 12.63 12.62 12.62 47.1K
09:49 12.63 12.63 12.62 12.62 26.8K
09:50 12.62 12.64 12.62 12.63 58.7K
09:51 12.63 12.67 12.63 12.67 32.0K
09:52 12.67 12.74 12.67 12.74 107.3K
09:53 12.73 12.73 12.72 12.73 67.3K
09:54 12.73 12.73 12.72 12.72 18.5K
09:55 12.70 12.72 12.69 12.69 36.4K
09:56 12.69 12.69 12.67 12.68 22.0K
09:57 12.68 12.69 12.68 12.69 15.5K
09:58 12.69 12.71 12.69 12.71 12.8K
09:59 12.72 12.72 12.70 12.70 27.5K
10:00 12.70 12.70 12.69 12.69 8.7K
10:01 12.69 12.69 12.67 12.67 24.8K
10:02 12.65 12.66 12.65 12.65 81.7K
10:03 12.67 12.68 12.67 12.68 44.8K
10:04 12.67 12.68 12.66 12.66 82.2K
10:05 12.65 12.65 12.64 12.64 13.5K
10:06 12.63 12.63 12.54 12.57 90.4K
10:07 12.58 12.60 12.57 12.60 28.0K
10:08 12.62 12.62 12.61 12.61 9.7K
10:09 12.61 12.62 12.61 12.62 11.0K
10:10 12.62 12.62 12.59 12.61 28.2K
10:11 12.61 12.61 12.59 12.60 22.5K
10:12 12.59 12.59 12.56 12.57 17.0K
10:13 12.56 12.58 12.56 12.56 49.9K
10:14 12.57 12.58 12.57 12.58 19.9K
10:15 12.59 12.60 12.59 12.60 28.6K
10:16 12.59 12.60 12.59 12.60 12.8K
10:17 12.60 12.60 12.59 12.59 24.8K
10:18 12.58 12.58 12.57 12.57 33.1K
10:19 12.58 12.58 12.57 12.57 50.3K
10:20 12.57 12.58 12.56 12.58 53.9K
10:21 12.56 12.57 12.56 12.57 44.4K
10:22 12.57 12.60 12.57 12.60 18.4K
10:23 12.60 12.63 12.60 12.63 7.0K
10:24 12.63 12.65 12.63 12.65 12.1K
10:25 12.64 12.64 12.62 12.63 10.2K
10:26 12.63 12.64 12.63 12.63 25.2K
10:27 12.63 12.64 12.63 12.63 8.9K
10:28 12.65 12.67 12.65 12.66 31.6K
10:29 12.66 12.66 12.66 12.66 7.3K
10:30 12.67 12.67 12.66 12.66 9.6K
10:31 12.66 12.66 12.64 12.65 16.6K
10:32 12.66 12.66 12.65 12.65 12.7K
10:33 12.66 12.66 12.65 12.65 7.4K
10:34 12.65 12.67 12.65 12.67 18.1K
10:35 12.67 12.67 12.66 12.66 5.3K
10:36 12.65 12.65 12.64 12.64 11.9K
10:37 12.65 12.65 12.64 12.65 15.9K
10:38 12.66 12.67 12.65 12.67 9.8K
10:39 12.67 12.67 12.66 12.67 2.6K
10:40 12.66 12.68 12.66 12.68 8.7K
10:41 12.67 12.67 12.65 12.65 9.6K
10:42 12.66 12.67 12.66 12.67 7.3K
10:43 12.66 12.68 12.66 12.67 7.3K
10:44 12.67 12.69 12.67 12.69 5.0K
10:45 12.69 12.69 12.69 12.69 3.4K
10:46 12.70 12.70 12.69 12.69 12.0K
10:47 12.69 12.69 12.69 12.69 3.8K
10:48 12.69 12.71 12.69 12.70 15.1K
10:49 12.71 12.72 12.70 12.72 14.9K
10:50 12.72 12.73 12.72 12.73 4.1K
10:51 12.73 12.73 12.71 12.72 16.6K
10:52 12.72 12.72 12.71 12.72 10.0K
10:53 12.71 12.71 12.69 12.69 12.5K
10:54 12.71 12.71 12.69 12.69 9.3K
10:55 12.70 12.71 12.70 12.71 5.9K
10:56 12.71 12.71 12.70 12.70 9.3K
10:57 12.70 12.73 12.70 12.73 21.1K
10:58 12.73 12.74 12.73 12.74 16.0K
10:59 12.74 12.74 12.72 12.72 5.9K
11:00 12.73 12.74 12.73 12.74 15.2K
11:01 12.73 12.73 12.73 12.73 6.0K
11:02 12.73 12.73 12.72 12.72 18.2K
11:03 12.71 12.71 12.71 12.71 4.3K
11:04 12.71 12.71 12.70 12.70 3.7K
11:05 12.70 12.70 12.68 12.70 13.3K
11:06 12.69 12.69 12.68 12.69 3.9K
11:07 12.69 12.70 12.69 12.70 12.5K
11:08 12.70 12.72 12.70 12.72 7.5K
11:09 12.72 12.72 12.72 12.72 10.0K
11:10 12.72 12.72 12.68 12.68 53.0K
11:11 12.68 12.68 12.68 12.68 9.1K
11:12 12.69 12.71 12.69 12.70 14.8K
11:13 12.70 12.70 12.69 12.70 4.4K
11:14 12.70 12.70 12.69 12.69 3.8K
11:15 12.69 12.69 12.69 12.69 4.3K
11:16 12.69 12.69 12.67 12.67 3.1K
11:17 12.67 12.67 12.67 12.67 11.8K
11:18 12.67 12.68 12.66 12.68 20.5K
11:19 12.68 12.68 12.66 12.66 6.2K
11:20 12.66 12.67 12.66 12.66 3.5K
11:21 12.67 12.67 12.66 12.67 13.9K
11:22 12.67 12.68 12.67 12.67 9.9K
11:23 12.67 12.67 12.67 12.67 16.7K
11:24 12.67 12.68 12.66 12.67 12.3K
11:25 12.67 12.68 12.67 12.68 1.4K
11:26 12.68 12.68 12.67 12.68 1.8K
11:27 12.68 12.68 12.66 12.67 5.7K
11:28 12.67 12.67 12.66 12.66 7.2K
11:29 12.67 12.67 12.66 12.66 8.3K
11:30 12.66 12.66 12.66 12.66 4.7K
11:31 12.66 12.67 12.66 12.67 8.4K
11:32 12.67 12.67 12.65 12.66 14.2K
11:33 12.66 12.67 12.66 12.67 1.8K
11:34 12.67 12.67 12.66 12.66 16.8K
11:35 12.66 12.66 12.65 12.66 3.7K
11:36 12.65 12.66 12.65 12.66 7.1K
11:37 12.65 12.66 12.65 12.66 1.5K
11:38 12.65 12.66 12.65 12.66 3.3K
11:39 12.66 12.66 12.65 12.66 5.7K
11:40 12.66 12.66 12.65 12.66 4.2K
11:41 12.64 12.67 12.64 12.67 34.7K
11:42 12.67 12.67 12.66 12.67 4.1K
11:43 12.67 12.67 12.66 12.66 5.1K
11:44 12.66 12.66 12.66 12.66 8.7K
11:45 12.66 12.66 12.66 12.66 11.7K
11:46 12.65 12.65 12.65 12.65 43.0K
11:47 12.65 12.65 12.65 12.65 3.5K
11:48 12.65 12.65 12.64 12.64 2.0K
11:49 12.65 12.65 12.63 12.63 5.3K
11:50 12.64 12.64 12.62 12.62 10.6K
11:51 12.62 12.62 12.61 12.62 7.4K
11:52 12.62 12.62 12.61 12.61 3.5K
11:53 12.61 12.61 12.61 12.61 18.5K
11:54 12.60 12.61 12.60 12.60 6.1K
11:55 12.60 12.61 12.60 12.60 14.5K
11:56 12.60 12.61 12.60 12.61 10.7K
11:57 12.60 12.62 12.60 12.62 8.2K
11:58 12.61 12.62 12.61 12.62 16.3K
11:59 12.62 12.63 12.62 12.63 5.1K
12:00 12.63 12.63 12.62 12.62 8.2K
12:01 12.62 12.62 12.62 12.62 7.9K
12:02 12.61 12.62 12.61 12.62 8.7K
12:03 12.62 12.63 12.62 12.62 2.0K
12:04 12.62 12.63 12.62 12.63 2.9K
12:05 12.63 12.63 12.62 12.62 7.1K
12:06 12.62 12.63 12.62 12.63 0.8K
12:07 12.63 12.63 12.61 12.61 8.0K
12:08 12.61 12.61 12.61 12.61 16.7K
12:09 12.61 12.61 12.61 12.61 3.1K
12:10 12.60 12.61 12.60 12.61 12.5K
12:11 12.61 12.61 12.60 12.60 11.5K
12:12 12.60 12.61 12.60 12.60 2.8K
12:13 12.60 12.61 12.60 12.60 16.8K
12:14 12.61 12.61 12.61 12.61 37.1K
12:15 12.61 12.61 12.59 12.61 19.0K
12:16 12.60 12.60 12.60 12.60 4.1K
12:17 12.60 12.60 12.60 12.60 0.5K
12:18 12.61 12.61 12.60 12.60 5.2K
12:19 12.63 12.63 12.63 12.63 18.5K
12:20 12.62 12.63 12.62 12.63 0.8K
12:21 12.63 12.63 12.62 12.62 9.3K
12:22 12.62 12.62 12.61 12.62 3.3K
12:23 12.62 12.63 12.61 12.63 4.4K
12:24 12.63 12.63 12.63 12.63 3.9K
12:25 12.63 12.63 12.63 12.63 0.5K
12:26 12.62 12.64 12.62 12.64 7.1K
12:27 12.65 12.65 12.65 12.65 2.9K
12:28 12.66 12.66 12.65 12.65 4.0K
12:29 12.65 12.65 12.65 12.65 1.5K
12:30 12.66 12.66 12.66 12.66 4.5K
12:31 12.66 12.68 12.66 12.68 6.9K
12:32 12.69 12.70 12.69 12.70 9.4K
12:33 12.70 12.70 12.70 12.70 12.3K
12:34 12.70 12.70 12.69 12.69 4.6K
12:35 12.69 12.69 12.69 12.69 3.2K
12:36 12.69 12.71 12.69 12.71 37.6K
12:37 12.72 12.72 12.72 12.72 1.3K
12:38 12.72 12.72 12.70 12.70 4.9K
12:39 12.70 12.71 12.70 12.71 4.1K
12:40 12.71 12.71 12.71 12.71 1.5K
12:41 12.72 12.72 12.71 12.71 13.0K
12:42 12.71 12.71 12.69 12.69 3.4K
12:43 12.70 12.71 12.70 12.71 25.2K
12:44 12.71 12.71 12.69 12.69 6.5K
12:45 12.69 12.69 12.69 12.69 0.5K
12:46 12.68 12.68 12.68 12.68 3.6K
12:47 12.68 12.69 12.67 12.67 4.3K
12:48 12.67 12.67 12.67 12.67 11.8K
12:49 12.67 12.68 12.67 12.68 12.5K
12:50 12.68 12.68 12.67 12.67 11.3K
12:51 12.69 12.69 12.68 12.68 15.1K
12:52 12.68 12.68 12.68 12.68 4.2K
12:53 12.68 12.68 12.68 12.68 2.7K
12:54 12.68 12.68 12.67 12.67 5.9K
12:55 12.67 12.67 12.67 12.67 5.1K
12:56 12.67 12.68 12.67 12.68 1.0K
12:57 12.68 12.68 12.67 12.68 2.5K
12:58 12.69 12.69 12.69 12.69 4.5K
12:59 12.69 12.69 12.68 12.68 3.7K
13:00 12.68 12.68 12.68 12.68 1.8K
13:01 12.68 12.69 12.68 12.69 3.6K
13:02 12.69 12.69 12.69 12.69 5.3K
13:03 12.71 12.71 12.71 12.71 4.6K
13:04 12.71 12.71 12.71 12.71 5.8K
13:05 12.71 12.74 12.71 12.73 15.6K
13:06 12.74 12.74 12.73 12.73 11.3K
13:07 12.73 12.74 12.73 12.74 5.6K
13:08 12.74 12.74 12.72 12.72 3.6K
13:09 12.72 12.72 12.72 12.72 6.7K
13:10 12.72 12.72 12.72 12.72 3.5K
13:11 12.72 12.72 12.71 12.71 5.7K
13:12 12.72 12.72 12.71 12.72 3.2K
13:13 12.72 12.72 12.71 12.72 2.6K
13:14 12.72 12.73 12.72 12.73 11.0K
13:15 12.73 12.73 12.72 12.72 0.8K
13:16 12.73 12.73 12.72 12.72 4.7K
13:17 12.72 12.72 12.72 12.72 0.9K
13:18 12.72 12.72 12.72 12.72 2.8K
13:19 12.72 12.72 12.72 12.72 1.4K
13:20 12.72 12.72 12.71 12.71 1.5K
13:21 12.71 12.72 12.70 12.71 11.5K
13:22 12.71 12.71 12.70 12.70 1.8K
13:23 12.71 12.71 12.70 12.71 6.1K
13:24 12.71 12.71 12.70 12.71 2.0K
13:25 12.71 12.71 12.71 12.71 7.5K
13:26 12.71 12.71 12.71 12.71 2.0K
13:27 12.72 12.72 12.72 12.72 2.7K
13:28 12.72 12.72 12.71 12.72 10.9K
13:29 12.71 12.72 12.71 12.72 3.4K
13:30 12.72 12.72 12.72 12.72 0.7K
13:31 12.71 12.71 12.71 12.71 13.2K
13:32 12.71 12.71 12.71 12.71 1.1K
13:33 12.71 12.71 12.71 12.71 0.9K
13:34 12.71 12.71 12.71 12.71 27.7K
13:35 12.71 12.71 12.70 12.70 6.8K
13:36 12.70 12.71 12.70 12.71 3.3K
13:37 12.71 12.72 12.71 12.72 8.6K
13:38 12.72 12.72 12.72 12.72 1.3K
13:39 12.72 12.72 12.71 12.71 6.7K
13:40 12.71 12.71 12.71 12.71 2.4K
13:41 12.71 12.71 12.70 12.71 1.1K
13:42 12.70 12.71 12.70 12.71 9.7K
13:43 12.70 12.70 12.70 12.70 1.3K
13:44 12.71 12.71 12.70 12.70 1.9K
13:45 12.70 12.72 12.70 12.72 10.8K
13:46 12.72 12.72 12.71 12.72 2.9K
13:47 12.72 12.72 12.69 12.69 16.9K
13:48 12.68 12.68 12.66 12.66 13.5K
13:49 12.66 12.67 12.66 12.67 2.3K
13:50 12.67 12.69 12.67 12.69 9.5K
13:51 12.69 12.69 12.68 12.69 1.3K
13:52 12.69 12.70 12.68 12.70 8.5K
13:53 12.71 12.71 12.70 12.70 7.3K
13:54 12.70 12.70 12.70 12.70 1.5K
13:55 12.70 12.70 12.70 12.70 3.9K
13:56 12.70 12.71 12.70 12.71 3.8K
13:57 12.71 12.71 12.71 12.71 0.8K
13:58 12.70 12.71 12.70 12.71 3.0K
13:59 12.70 12.70 12.69 12.69 16.5K
14:00 12.69 12.69 12.69 12.69 5.3K
14:01 12.69 12.70 12.69 12.70 6.0K
14:02 12.69 12.69 12.69 12.69 3.9K
14:03 12.70 12.70 12.69 12.69 6.7K
14:04 12.69 12.69 12.69 12.69 4.2K
14:05 12.69 12.70 12.69 12.70 10.7K
14:06 12.70 12.70 12.69 12.69 3.2K
14:07 12.69 12.70 12.69 12.70 3.0K
14:08 12.69 12.70 12.69 12.69 6.8K
14:09 12.69 12.70 12.69 12.70 2.0K
14:10 12.70 12.70 12.70 12.70 6.8K
14:11 12.70 12.70 12.70 12.70 3.0K
14:12 12.69 12.69 12.69 12.69 1.9K
14:13 12.69 12.69 12.68 12.68 11.2K
14:14 12.67 12.69 12.67 12.69 5.0K
14:15 12.69 12.69 12.69 12.69 6.9K
14:16 12.69 12.69 12.68 12.68 35.4K
14:17 12.68 12.68 12.68 12.68 3.4K
14:18 12.68 12.68 12.68 12.68 2.1K
14:19 12.68 12.69 12.68 12.69 19.9K
14:20 12.69 12.70 12.69 12.70 6.3K
14:21 12.70 12.70 12.69 12.69 17.4K
14:22 12.68 12.68 12.68 12.68 1.4K
14:23 12.68 12.69 12.68 12.69 2.6K
14:24 12.69 12.69 12.67 12.67 10.8K
14:25 12.67 12.67 12.67 12.67 3.9K
14:26 12.67 12.67 12.67 12.67 5.1K
14:27 12.66 12.67 12.66 12.66 2.6K
14:28 12.67 12.67 12.66 12.66 1.2K
14:29 12.66 12.67 12.66 12.66 10.2K
14:30 12.66 12.66 12.66 12.66 1.0K
14:31 12.66 12.66 12.66 12.66 6.1K
14:32 12.66 12.68 12.66 12.68 19.7K
14:33 12.68 12.68 12.68 12.68 3.8K
14:34 12.66 12.66 12.66 12.66 8.2K
14:35 12.66 12.66 12.65 12.65 4.9K
14:36 12.66 12.66 12.66 12.66 8.0K
14:37 12.65 12.67 12.65 12.67 4.8K
14:38 12.66 12.66 12.66 12.66 5.8K
14:39 12.66 12.67 12.66 12.66 7.8K
14:40 12.66 12.66 12.65 12.65 12.4K
14:41 12.66 12.67 12.65 12.67 8.2K
14:42 12.67 12.67 12.66 12.66 8.6K
14:43 12.67 12.67 12.66 12.66 1.9K
14:44 12.67 12.67 12.67 12.67 3.3K
14:45 12.67 12.67 12.67 12.67 2.6K
14:46 12.66 12.68 12.66 12.68 10.8K
14:47 12.68 12.68 12.67 12.67 8.6K
14:48 12.68 12.68 12.67 12.68 12.7K
14:49 12.68 12.68 12.67 12.67 5.8K
14:50 12.67 12.68 12.67 12.68 4.9K
14:51 12.68 12.68 12.67 12.68 6.8K
14:52 12.68 12.68 12.68 12.68 3.2K
14:53 12.68 12.68 12.67 12.67 0.9K
14:54 12.67 12.67 12.67 12.67 4.2K
14:55 12.67 12.69 12.67 12.69 29.2K
14:56 12.68 12.69 12.68 12.69 5.3K
14:57 12.69 12.69 12.69 12.69 5.6K
14:58 12.69 12.70 12.68 12.70 24.3K
14:59 12.70 12.70 12.69 12.69 8.6K
15:00 12.69 12.70 12.69 12.70 9.1K
15:01 12.70 12.70 12.69 12.70 11.7K
15:02 12.69 12.70 12.69 12.69 3.8K
15:03 12.69 12.70 12.69 12.70 5.4K
15:04 12.71 12.71 12.70 12.70 19.2K
15:05 12.70 12.70 12.69 12.69 3.5K
15:06 12.70 12.70 12.70 12.70 12.5K
15:07 12.70 12.70 12.70 12.70 3.4K
15:08 12.69 12.69 12.69 12.69 8.7K
15:09 12.70 12.70 12.69 12.69 26.5K
15:10 12.70 12.70 12.70 12.70 1.9K
15:11 12.70 12.70 12.70 12.70 5.8K
15:12 12.70 12.70 12.69 12.70 1.4K
15:13 12.70 12.70 12.69 12.69 7.4K
15:14 12.69 12.70 12.69 12.70 14.7K
15:15 12.70 12.70 12.70 12.70 2.4K
15:16 12.69 12.69 12.69 12.69 18.6K
15:17 12.69 12.69 12.68 12.69 0.6K
15:18 12.69 12.69 12.69 12.69 1.0K
15:19 12.68 12.69 12.68 12.69 3.5K
15:20 12.69 12.69 12.68 12.68 1.2K
15:21 12.68 12.68 12.68 12.68 0.9K
15:22 12.68 12.69 12.66 12.67 16.6K
15:23 12.67 12.67 12.65 12.65 25.8K
15:24 12.65 12.66 12.65 12.65 3.2K
15:25 12.65 12.66 12.65 12.66 5.2K
15:26 12.66 12.66 12.64 12.65 6.3K
15:27 12.66 12.66 12.65 12.66 12.1K
15:28 12.66 12.66 12.65 12.65 11.3K
15:29 12.65 12.65 12.65 12.65 6.1K
15:30 12.65 12.66 12.65 12.66 5.2K
15:31 12.65 12.65 12.65 12.65 18.2K
15:32 12.65 12.65 12.64 12.64 3.7K
15:33 12.64 12.64 12.63 12.64 5.6K
15:34 12.64 12.64 12.63 12.64 11.0K
15:35 12.64 12.67 12.64 12.67 27.1K
15:36 12.66 12.66 12.65 12.65 41.5K
15:37 12.64 12.65 12.64 12.65 5.8K
15:38 12.65 12.65 12.64 12.64 14.4K
15:39 12.63 12.64 12.63 12.64 3.8K
15:40 12.64 12.65 12.64 12.65 11.2K
15:41 12.64 12.64 12.64 12.64 8.2K
15:42 12.63 12.63 12.62 12.62 17.8K
15:43 12.62 12.63 12.62 12.63 9.8K
15:44 12.63 12.63 12.63 12.63 5.1K
15:45 12.62 12.62 12.62 12.62 44.2K
15:46 12.62 12.62 12.62 12.62 18.3K
15:47 12.62 12.62 12.60 12.62 25.0K
15:48 12.61 12.62 12.61 12.61 34.6K
15:49 12.61 12.61 12.61 12.61 26.8K
15:50 12.61 12.62 12.61 12.62 22.0K
15:51 12.63 12.64 12.63 12.63 38.7K
15:52 12.64 12.65 12.62 12.65 46.4K
15:53 12.65 12.65 12.63 12.64 63.7K
15:54 12.65 12.65 12.65 12.65 11.6K
15:55 12.63 12.63 12.62 12.62 70.3K
15:56 12.62 12.62 12.60 12.60 31.7K
15:57 12.60 12.62 12.60 12.62 55.9K
15:58 12.61 12.62 12.61 12.62 62.8K
15:59 12.62 12.64 12.62 12.64 122.2K
16:00 12.64 12.69 12.62 12.63 542.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available