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 11.95 12.14 11.92 11.92 665.6K
09:32 11.90 11.91 11.78 11.78 379.9K
09:33 11.72 11.72 11.62 11.62 336.9K
09:34 11.65 11.69 11.64 11.68 178.7K
09:35 11.64 11.70 11.64 11.70 129.4K
09:36 11.74 11.74 11.71 11.74 81.9K
09:37 11.73 11.79 11.73 11.77 39.4K
09:38 11.72 11.75 11.71 11.73 119.4K
09:39 11.73 11.74 11.70 11.73 117.7K
09:40 11.75 11.76 11.71 11.76 192.2K
09:41 11.75 11.76 11.73 11.76 228.3K
09:42 11.76 11.76 11.74 11.75 86.0K
09:43 11.75 11.75 11.73 11.75 66.2K
09:44 11.75 11.79 11.75 11.79 77.9K
09:45 11.81 11.81 11.76 11.76 65.0K
09:46 11.76 11.76 11.75 11.76 64.5K
09:47 11.77 11.78 11.77 11.78 68.9K
09:48 11.79 11.80 11.78 11.80 54.9K
09:49 11.80 11.86 11.80 11.86 45.3K
09:50 11.85 11.88 11.85 11.88 48.0K
09:51 11.89 11.89 11.86 11.86 82.2K
09:52 11.85 11.91 11.85 11.91 92.2K
09:53 11.90 11.91 11.83 11.83 33.7K
09:54 11.82 11.82 11.81 11.81 45.3K
09:55 11.83 11.85 11.82 11.83 102.1K
09:56 11.83 11.84 11.82 11.83 33.0K
09:57 11.83 11.83 11.81 11.82 43.3K
09:58 11.82 11.83 11.82 11.83 34.3K
09:59 11.83 11.83 11.83 11.83 17.1K
10:00 11.83 11.83 11.81 11.82 45.1K
10:01 11.84 11.86 11.84 11.85 32.9K
10:02 11.84 11.85 11.82 11.85 52.9K
10:03 11.88 11.88 11.83 11.83 42.2K
10:04 11.84 11.85 11.83 11.84 17.9K
10:05 11.83 11.85 11.82 11.82 14.5K
10:06 11.83 11.85 11.83 11.85 12.8K
10:07 11.84 11.86 11.84 11.84 24.1K
10:08 11.85 11.85 11.81 11.81 41.6K
10:09 11.82 11.85 11.81 11.85 37.1K
10:10 11.84 11.85 11.83 11.83 38.2K
10:11 11.83 11.85 11.83 11.85 23.5K
10:12 11.84 11.84 11.84 11.84 35.7K
10:13 11.85 11.86 11.83 11.83 32.8K
10:14 11.83 11.85 11.83 11.84 33.9K
10:15 11.85 11.86 11.84 11.84 20.0K
10:16 11.84 11.84 11.82 11.83 45.5K
10:17 11.83 11.84 11.83 11.83 33.4K
10:18 11.83 11.85 11.83 11.85 47.8K
10:19 11.86 11.86 11.85 11.86 21.0K
10:20 11.86 11.86 11.86 11.86 22.1K
10:21 11.86 11.86 11.86 11.86 8.6K
10:22 11.86 11.86 11.85 11.85 33.4K
10:23 11.85 11.86 11.85 11.86 25.1K
10:24 11.86 11.86 11.83 11.84 32.0K
10:25 11.84 11.86 11.84 11.86 24.8K
10:26 11.86 11.86 11.85 11.86 27.9K
10:27 11.86 11.86 11.85 11.86 12.2K
10:28 11.86 11.86 11.85 11.85 28.8K
10:29 11.85 11.85 11.84 11.84 29.8K
10:30 11.83 11.84 11.82 11.83 39.9K
10:31 11.82 11.84 11.82 11.83 32.2K
10:32 11.84 11.85 11.84 11.84 22.1K
10:33 11.85 11.85 11.84 11.85 25.2K
10:34 11.85 11.85 11.84 11.84 20.8K
10:35 11.84 11.85 11.84 11.85 24.4K
10:36 11.85 11.85 11.85 11.85 17.0K
10:37 11.85 11.86 11.85 11.85 21.1K
10:38 11.84 11.85 11.84 11.85 23.0K
10:39 11.87 11.88 11.87 11.88 46.2K
10:40 11.88 11.92 11.88 11.92 32.9K
10:41 11.93 11.93 11.90 11.91 24.5K
10:42 11.90 11.91 11.88 11.88 15.7K
10:43 11.87 11.89 11.87 11.89 41.0K
10:44 11.89 11.89 11.88 11.89 17.0K
10:45 11.89 11.90 11.89 11.90 21.6K
10:46 11.91 11.91 11.91 11.91 4.7K
10:47 11.91 11.91 11.90 11.91 12.7K
10:48 11.91 11.92 11.91 11.91 22.4K
10:49 11.91 11.91 11.90 11.90 8.9K
10:50 11.91 11.91 11.89 11.89 22.3K
10:51 11.90 11.91 11.90 11.91 12.0K
10:52 11.91 11.91 11.91 11.91 12.8K
10:53 11.90 11.90 11.90 11.90 39.3K
10:54 11.90 11.92 11.89 11.92 46.8K
10:55 11.92 11.92 11.91 11.91 23.1K
10:56 11.91 11.92 11.91 11.92 45.3K
10:57 11.95 11.95 11.94 11.95 18.2K
10:58 11.96 11.96 11.96 11.96 47.6K
10:59 11.97 11.99 11.97 11.98 63.9K
11:00 11.99 11.99 11.98 11.98 25.9K
11:01 11.98 11.98 11.95 11.95 27.1K
11:02 11.95 11.97 11.95 11.96 20.8K
11:03 11.94 11.94 11.93 11.94 45.4K
11:04 11.95 11.96 11.95 11.95 14.5K
11:05 11.96 11.97 11.94 11.94 39.2K
11:06 11.95 11.95 11.91 11.91 28.9K
11:07 11.90 11.90 11.88 11.88 21.3K
11:08 11.88 11.88 11.87 11.87 16.0K
11:09 11.89 11.89 11.88 11.88 19.3K
11:10 11.87 11.88 11.87 11.88 11.9K
11:11 11.88 11.88 11.85 11.85 12.5K
11:12 11.84 11.84 11.81 11.81 17.6K
11:13 11.81 11.83 11.81 11.83 8.9K
11:14 11.82 11.83 11.82 11.83 9.6K
11:15 11.83 11.83 11.81 11.82 10.0K
11:16 11.82 11.83 11.81 11.83 10.4K
11:17 11.84 11.86 11.84 11.85 14.2K
11:18 11.86 11.90 11.85 11.90 46.7K
11:19 11.90 11.91 11.90 11.91 33.5K
11:20 11.91 11.91 11.89 11.89 12.4K
11:21 11.89 11.91 11.89 11.91 14.4K
11:22 11.90 11.91 11.90 11.91 22.1K
11:23 11.91 11.91 11.90 11.90 17.8K
11:24 11.90 11.91 11.90 11.91 41.0K
11:25 11.91 11.91 11.87 11.88 25.1K
11:26 11.88 11.90 11.88 11.90 1.5K
11:27 11.91 11.91 11.90 11.90 10.3K
11:28 11.90 11.93 11.90 11.92 12.7K
11:29 11.92 11.92 11.91 11.91 7.3K
11:30 11.92 11.93 11.91 11.93 7.4K
11:31 11.92 11.93 11.91 11.91 11.9K
11:32 11.91 11.92 11.90 11.92 9.2K
11:33 11.91 11.92 11.91 11.92 13.9K
11:34 11.94 11.95 11.93 11.93 85.1K
11:35 11.93 11.94 11.92 11.94 16.6K
11:36 11.96 11.96 11.96 11.96 8.0K
11:37 11.95 11.95 11.94 11.94 9.4K
11:38 11.94 11.94 11.93 11.93 4.4K
11:39 11.94 11.94 11.94 11.94 14.5K
11:40 11.93 11.94 11.93 11.93 3.4K
11:41 11.93 11.94 11.93 11.94 5.6K
11:42 11.95 11.95 11.94 11.94 16.8K
11:43 11.94 11.94 11.93 11.93 7.6K
11:44 11.93 11.94 11.93 11.94 3.5K
11:45 11.95 11.95 11.94 11.94 10.4K
11:46 11.95 11.95 11.95 11.95 9.4K
11:47 11.96 11.96 11.94 11.94 6.8K
11:48 11.94 11.94 11.93 11.94 2.8K
11:49 11.94 11.94 11.93 11.93 25.1K
11:50 11.93 11.93 11.92 11.93 6.8K
11:51 11.93 11.93 11.92 11.92 22.9K
11:52 11.91 11.92 11.91 11.92 14.3K
11:53 11.93 11.93 11.92 11.93 6.3K
11:54 11.93 11.93 11.91 11.91 4.4K
11:55 11.92 11.93 11.92 11.92 14.5K
11:56 11.92 11.92 11.91 11.91 1.6K
11:57 11.92 11.93 11.91 11.93 13.5K
11:58 11.93 11.93 11.92 11.92 4.9K
11:59 11.92 11.92 11.91 11.91 1.7K
12:00 11.92 11.92 11.91 11.92 15.1K
12:01 11.92 11.92 11.91 11.91 11.2K
12:02 11.91 11.92 11.91 11.92 2.7K
12:03 11.91 11.92 11.91 11.91 12.8K
12:04 11.92 11.94 11.92 11.94 25.4K
12:05 11.94 11.94 11.94 11.94 8.7K
12:06 11.93 11.93 11.92 11.93 11.7K
12:07 11.93 11.93 11.92 11.92 8.5K
12:08 11.92 11.93 11.91 11.92 4.9K
12:09 11.92 11.92 11.91 11.92 3.2K
12:10 11.92 11.92 11.91 11.91 2.5K
12:11 11.91 11.92 11.91 11.92 2.2K
12:12 11.91 11.92 11.91 11.92 9.1K
12:13 11.93 11.93 11.93 11.93 8.7K
12:14 11.93 11.93 11.92 11.92 22.6K
12:15 11.92 11.92 11.92 11.92 3.8K
12:16 11.92 11.92 11.92 11.92 3.7K
12:17 11.92 11.92 11.91 11.92 6.9K
12:18 11.92 11.92 11.90 11.90 18.9K
12:19 11.90 11.91 11.90 11.90 3.7K
12:20 11.91 11.91 11.90 11.90 5.7K
12:21 11.91 11.91 11.90 11.91 6.3K
12:22 11.91 11.91 11.90 11.90 6.2K
12:23 11.90 11.91 11.90 11.91 4.6K
12:24 11.91 11.91 11.90 11.90 1.7K
12:25 11.91 11.91 11.90 11.91 26.5K
12:26 11.91 11.91 11.90 11.91 3.9K
12:27 11.91 11.91 11.91 11.91 6.0K
12:28 11.91 11.91 11.90 11.91 3.8K
12:29 11.91 11.91 11.90 11.91 8.7K
12:30 11.91 11.91 11.90 11.91 7.4K
12:31 11.90 11.91 11.90 11.90 3.9K
12:32 11.90 11.91 11.90 11.91 4.2K
12:33 11.91 11.91 11.90 11.91 3.6K
12:34 11.90 11.90 11.87 11.87 23.2K
12:35 11.88 11.88 11.87 11.88 7.7K
12:36 11.87 11.88 11.87 11.88 5.6K
12:37 11.88 11.89 11.88 11.89 16.0K
12:38 11.89 11.89 11.88 11.88 1.6K
12:39 11.88 11.89 11.88 11.88 11.2K
12:40 11.88 11.89 11.88 11.88 9.5K
12:41 11.88 11.88 11.88 11.88 1.8K
12:42 11.88 11.88 11.87 11.87 8.0K
12:43 11.88 11.88 11.86 11.86 6.8K
12:44 11.87 11.88 11.86 11.88 7.1K
12:45 11.87 11.89 11.87 11.88 7.4K
12:46 11.88 11.89 11.88 11.89 7.7K
12:47 11.89 11.89 11.89 11.89 4.5K
12:48 11.90 11.92 11.90 11.92 17.7K
12:49 11.94 11.94 11.94 11.94 17.3K
12:50 11.91 11.91 11.90 11.90 11.7K
12:51 11.90 11.92 11.90 11.92 12.4K
12:52 11.92 11.92 11.90 11.91 3.2K
12:53 11.91 11.91 11.90 11.90 7.7K
12:54 11.90 11.92 11.90 11.91 4.9K
12:55 11.91 11.92 11.91 11.91 18.2K
12:56 11.91 11.91 11.90 11.90 13.2K
12:57 11.91 11.91 11.88 11.89 11.7K
12:58 11.89 11.89 11.88 11.89 4.6K
12:59 11.89 11.89 11.88 11.88 11.4K
13:00 11.88 11.90 11.88 11.90 9.7K
13:01 11.90 11.90 11.88 11.88 6.4K
13:02 11.88 11.89 11.88 11.88 3.1K
13:03 11.88 11.89 11.87 11.87 5.7K
13:04 11.88 11.88 11.87 11.88 2.0K
13:05 11.88 11.88 11.88 11.88 2.1K
13:06 11.87 11.88 11.87 11.88 10.8K
13:07 11.88 11.88 11.87 11.87 5.2K
13:08 11.87 11.87 11.87 11.87 24.0K
13:09 11.88 11.88 11.88 11.88 8.2K
13:10 11.89 11.89 11.89 11.89 3.3K
13:11 11.88 11.89 11.88 11.89 3.5K
13:12 11.89 11.89 11.89 11.89 7.2K
13:13 11.89 11.89 11.89 11.89 2.4K
13:14 11.89 11.89 11.88 11.88 1.6K
13:15 11.89 11.89 11.89 11.89 1.5K
13:16 11.89 11.89 11.88 11.89 2.9K
13:17 11.89 11.90 11.89 11.89 17.9K
13:18 11.89 11.89 11.88 11.88 3.8K
13:19 11.88 11.89 11.88 11.89 3.5K
13:20 11.89 11.90 11.89 11.90 10.3K
13:21 11.90 11.90 11.89 11.89 3.6K
13:22 11.89 11.89 11.88 11.89 1.3K
13:23 11.89 11.89 11.88 11.89 2.3K
13:24 11.89 11.89 11.88 11.89 7.6K
13:25 11.88 11.89 11.88 11.88 10.1K
13:26 11.87 11.88 11.87 11.88 3.0K
13:27 11.87 11.87 11.87 11.87 7.0K
13:28 11.86 11.87 11.86 11.87 17.6K
13:29 11.87 11.87 11.86 11.87 8.2K
13:30 11.87 11.87 11.86 11.86 7.8K
13:31 11.86 11.87 11.86 11.87 9.6K
13:32 11.87 11.87 11.87 11.87 2.7K
13:33 11.88 11.88 11.87 11.87 12.5K
13:34 11.88 11.88 11.87 11.88 2.5K
13:35 11.87 11.88 11.87 11.87 7.2K
13:36 11.86 11.86 11.85 11.86 7.7K
13:37 11.86 11.86 11.86 11.86 19.0K
13:38 11.86 11.87 11.85 11.87 10.4K
13:39 11.87 11.87 11.87 11.87 1.6K
13:40 11.87 11.87 11.86 11.87 5.2K
13:41 11.87 11.87 11.87 11.87 1.4K
13:42 11.87 11.89 11.87 11.88 10.7K
13:43 11.89 11.89 11.88 11.88 4.0K
13:44 11.88 11.89 11.88 11.89 6.3K
13:45 11.89 11.89 11.89 11.89 3.3K
13:46 11.89 11.89 11.88 11.88 5.0K
13:47 11.88 11.89 11.88 11.89 7.1K
13:48 11.89 11.90 11.89 11.90 3.9K
13:49 11.90 11.90 11.90 11.90 2.7K
13:50 11.90 11.90 11.90 11.90 2.7K
13:51 11.90 11.91 11.89 11.91 13.4K
13:52 11.91 11.91 11.91 11.91 19.2K
13:53 11.90 11.92 11.90 11.92 9.1K
13:54 11.92 11.92 11.91 11.92 4.6K
13:55 11.92 11.92 11.91 11.92 6.8K
13:56 11.92 11.92 11.92 11.92 8.1K
13:57 11.92 11.95 11.92 11.95 10.0K
13:58 11.94 11.94 11.94 11.94 8.2K
13:59 11.94 11.94 11.93 11.93 3.6K
14:00 11.93 11.93 11.93 11.93 2.3K
14:01 11.93 11.93 11.93 11.93 3.4K
14:02 11.93 11.93 11.93 11.93 1.5K
14:03 11.93 11.94 11.93 11.93 8.9K
14:04 11.94 11.97 11.94 11.97 33.4K
14:05 11.98 11.98 11.97 11.97 11.2K
14:06 11.97 11.98 11.97 11.98 9.9K
14:07 11.98 11.98 11.98 11.98 11.1K
14:08 11.98 11.98 11.95 11.95 13.3K
14:09 11.95 11.97 11.95 11.97 13.8K
14:10 11.97 11.97 11.97 11.97 4.4K
14:11 11.98 11.98 11.98 11.98 12.2K
14:12 11.98 11.98 11.95 11.96 20.1K
14:13 11.96 11.97 11.96 11.96 18.5K
14:14 11.96 11.97 11.96 11.97 33.4K
14:15 11.97 11.97 11.97 11.97 12.6K
14:16 11.97 11.99 11.97 11.99 35.4K
14:17 11.99 11.99 11.99 11.99 11.8K
14:18 11.99 12.00 11.99 12.00 17.6K
14:19 12.00 12.01 12.00 12.01 13.7K
14:20 12.01 12.01 11.98 11.98 28.2K
14:21 11.98 11.98 11.98 11.98 10.8K
14:22 11.98 11.98 11.97 11.97 25.7K
14:23 11.97 11.97 11.97 11.97 9.0K
14:24 11.97 11.97 11.97 11.97 19.7K
14:25 11.97 11.97 11.97 11.97 8.9K
14:26 11.97 11.98 11.97 11.98 10.0K
14:27 11.98 11.99 11.98 11.98 19.0K
14:28 11.98 11.99 11.98 11.99 10.3K
14:29 12.00 12.00 11.98 11.98 17.9K
14:30 11.98 11.99 11.97 11.99 9.4K
14:31 11.99 11.99 11.99 11.99 15.6K
14:32 11.99 12.00 11.98 12.00 10.7K
14:33 12.00 12.00 11.98 11.99 24.4K
14:34 11.99 11.99 11.99 11.99 8.1K
14:35 11.99 11.99 11.98 11.98 6.3K
14:36 11.99 11.99 11.99 11.99 9.1K
14:37 11.99 11.99 11.98 11.98 16.5K
14:38 11.97 11.97 11.95 11.96 38.4K
14:39 11.95 11.98 11.95 11.98 9.6K
14:40 11.98 11.98 11.97 11.97 18.1K
14:41 11.98 11.98 11.98 11.98 9.8K
14:42 11.98 11.99 11.98 11.99 14.9K
14:43 11.98 11.98 11.97 11.97 16.2K
14:44 11.97 11.98 11.97 11.98 9.8K
14:45 11.98 11.98 11.97 11.98 19.7K
14:46 11.98 11.99 11.98 11.99 10.1K
14:47 11.99 11.99 11.98 11.98 20.9K
14:48 11.99 11.99 11.99 11.99 12.1K
14:49 12.00 12.00 12.00 12.00 10.6K
14:50 11.99 12.00 11.98 11.99 14.6K
14:51 11.99 12.00 11.99 12.00 12.2K
14:52 12.00 12.00 12.00 12.00 20.8K
14:53 12.00 12.00 11.98 11.98 19.2K
14:54 11.98 11.98 11.98 11.98 5.6K
14:55 11.98 11.98 11.95 11.95 34.7K
14:56 11.95 11.95 11.95 11.95 4.4K
14:57 11.93 11.95 11.92 11.95 21.8K
14:58 11.95 11.95 11.94 11.95 5.8K
14:59 11.94 11.96 11.93 11.96 26.5K
15:00 11.95 11.96 11.95 11.96 5.4K
15:01 11.94 11.95 11.94 11.95 11.1K
15:02 11.95 11.95 11.94 11.94 4.9K
15:03 11.94 11.95 11.94 11.95 5.6K
15:04 11.95 11.96 11.95 11.96 17.0K
15:05 11.95 11.96 11.95 11.96 23.7K
15:06 11.96 11.96 11.96 11.96 6.0K
15:07 11.96 11.96 11.95 11.96 8.6K
15:08 11.95 11.95 11.94 11.94 19.8K
15:09 11.94 11.95 11.94 11.95 16.1K
15:10 11.94 11.94 11.94 11.94 21.9K
15:11 11.94 11.97 11.94 11.95 27.9K
15:12 11.96 11.96 11.94 11.94 16.5K
15:13 11.94 11.94 11.94 11.94 3.5K
15:14 11.94 11.95 11.94 11.95 14.5K
15:15 11.95 11.95 11.94 11.95 4.9K
15:16 11.95 11.95 11.95 11.95 7.2K
15:17 11.94 11.95 11.94 11.95 23.9K
15:18 11.96 11.97 11.96 11.97 5.0K
15:19 11.97 11.97 11.95 11.95 23.0K
15:20 11.94 11.95 11.94 11.95 8.0K
15:21 11.95 11.95 11.94 11.95 7.1K
15:22 11.95 11.95 11.94 11.95 3.4K
15:23 11.94 11.94 11.93 11.94 26.5K
15:24 11.93 11.93 11.93 11.93 12.1K
15:25 11.94 11.94 11.92 11.92 18.3K
15:26 11.93 11.93 11.93 11.93 8.0K
15:27 11.94 11.94 11.94 11.94 19.8K
15:28 11.94 11.94 11.94 11.94 9.5K
15:29 11.94 11.94 11.93 11.93 42.4K
15:30 11.93 11.93 11.93 11.93 9.4K
15:31 11.93 11.93 11.93 11.93 13.0K
15:32 11.93 11.93 11.91 11.91 11.3K
15:33 11.91 11.91 11.90 11.91 38.0K
15:34 11.91 11.91 11.90 11.90 7.2K
15:35 11.91 11.91 11.89 11.90 50.1K
15:36 11.90 11.90 11.90 11.90 9.9K
15:37 11.90 11.91 11.90 11.90 20.6K
15:38 11.90 11.91 11.88 11.88 42.0K
15:39 11.88 11.89 11.88 11.88 15.7K
15:40 11.89 11.89 11.88 11.88 15.7K
15:41 11.88 11.89 11.88 11.89 20.2K
15:42 11.91 11.91 11.90 11.91 34.1K
15:43 11.91 11.93 11.91 11.92 68.4K
15:44 11.91 11.91 11.91 11.91 67.2K
15:45 11.91 11.92 11.91 11.92 35.6K
15:46 11.92 11.92 11.91 11.91 32.0K
15:47 11.92 11.92 11.92 11.92 19.4K
15:48 11.92 11.93 11.92 11.93 66.4K
15:49 11.93 11.93 11.92 11.93 55.9K
15:50 11.92 11.93 11.92 11.92 36.1K
15:51 11.91 11.91 11.90 11.91 66.1K
15:52 11.90 11.91 11.90 11.90 42.5K
15:53 11.90 11.91 11.90 11.91 41.9K
15:54 11.92 11.92 11.90 11.90 126.6K
15:55 11.90 11.90 11.89 11.89 71.3K
15:56 11.89 11.90 11.89 11.90 103.8K
15:57 11.90 11.92 11.90 11.92 101.4K
15:58 11.92 11.92 11.91 11.91 143.7K
15:59 11.91 11.91 11.90 11.90 235.1K
16:00 11.89 12.08 11.86 11.87 961.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available