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 13.62 13.75 13.60 13.66 450.4K
09:32 13.67 13.70 13.67 13.68 33.0K
09:33 13.67 13.67 13.61 13.62 23.9K
09:34 13.61 13.63 13.61 13.62 13.8K
09:35 13.63 13.76 13.62 13.76 515.0K
09:36 13.82 13.91 13.82 13.89 432.1K
09:37 13.89 13.97 13.88 13.88 219.9K
09:38 13.88 13.88 13.83 13.85 136.5K
09:39 13.83 13.86 13.77 13.77 51.4K
09:40 13.76 13.77 13.76 13.76 97.1K
09:41 13.81 13.83 13.81 13.82 73.2K
09:42 13.80 13.80 13.78 13.80 40.3K
09:43 13.80 13.86 13.80 13.86 108.2K
09:44 13.88 13.92 13.88 13.89 55.0K
09:45 13.89 13.91 13.89 13.91 127.4K
09:46 13.92 13.95 13.92 13.94 98.8K
09:47 13.93 13.94 13.91 13.93 61.5K
09:48 13.93 13.93 13.86 13.86 209.5K
09:49 13.86 13.88 13.86 13.86 66.6K
09:50 13.82 13.84 13.82 13.83 29.9K
09:51 13.83 13.88 13.83 13.88 51.6K
09:52 13.86 13.88 13.86 13.87 323.1K
09:53 13.87 13.87 13.81 13.81 28.4K
09:54 13.81 13.81 13.79 13.80 37.4K
09:55 13.78 13.83 13.78 13.83 40.5K
09:56 13.82 13.84 13.82 13.83 34.0K
09:57 13.83 13.83 13.79 13.80 27.8K
09:58 13.80 13.80 13.79 13.80 14.4K
09:59 13.80 13.80 13.78 13.78 8.8K
10:00 13.78 13.78 13.76 13.76 60.1K
10:01 13.75 13.75 13.74 13.75 22.9K
10:02 13.74 13.76 13.74 13.76 53.7K
10:03 13.79 13.80 13.76 13.76 41.2K
10:04 13.78 13.79 13.77 13.79 16.3K
10:05 13.81 13.82 13.80 13.82 46.4K
10:06 13.82 13.82 13.81 13.82 64.6K
10:07 13.80 13.80 13.77 13.77 34.9K
10:08 13.77 13.77 13.74 13.76 25.3K
10:09 13.77 13.78 13.77 13.78 29.8K
10:10 13.78 13.78 13.78 13.78 10.1K
10:11 13.78 13.78 13.74 13.74 34.1K
10:12 13.75 13.75 13.74 13.74 27.0K
10:13 13.74 13.74 13.71 13.71 54.1K
10:14 13.71 13.71 13.70 13.70 43.0K
10:15 13.71 13.74 13.71 13.74 19.2K
10:16 13.75 13.77 13.75 13.77 24.9K
10:17 13.78 13.79 13.78 13.79 16.4K
10:18 13.82 13.82 13.79 13.80 37.3K
10:19 13.78 13.79 13.78 13.79 23.8K
10:20 13.79 13.80 13.78 13.80 104.4K
10:21 13.79 13.80 13.79 13.79 39.4K
10:22 13.80 13.81 13.80 13.80 21.5K
10:23 13.82 13.85 13.82 13.85 43.3K
10:24 13.84 13.87 13.84 13.86 38.2K
10:25 13.87 13.88 13.87 13.88 23.8K
10:26 13.88 13.89 13.87 13.88 20.6K
10:27 13.89 13.90 13.88 13.89 24.8K
10:28 13.89 13.90 13.86 13.86 92.8K
10:29 13.87 13.89 13.87 13.89 71.4K
10:30 13.87 13.89 13.87 13.89 62.3K
10:31 13.90 13.94 13.90 13.91 174.5K
10:32 13.93 13.97 13.93 13.95 105.3K
10:33 13.97 14.02 13.97 14.02 541.1K
10:34 14.03 14.08 14.03 14.06 171.4K
10:35 14.05 14.10 14.05 14.09 69.9K
10:36 14.08 14.08 14.06 14.06 71.5K
10:37 14.06 14.07 14.04 14.04 49.7K
10:38 14.04 14.04 14.02 14.04 66.7K
10:39 14.04 14.10 14.04 14.08 96.5K
10:40 14.09 14.11 14.08 14.10 140.7K
10:41 14.08 14.09 14.08 14.09 39.1K
10:42 14.07 14.08 14.06 14.08 54.9K
10:43 14.09 14.10 14.03 14.03 76.6K
10:44 14.01 14.01 13.97 13.97 63.3K
10:45 13.96 13.99 13.96 13.99 64.6K
10:46 13.98 14.01 13.98 13.99 45.9K
10:47 14.00 14.01 13.99 14.01 76.6K
10:48 14.01 14.01 13.98 13.98 25.2K
10:49 14.01 14.01 14.01 14.01 23.3K
10:50 14.02 14.03 14.01 14.02 31.2K
10:51 14.02 14.04 14.01 14.04 28.5K
10:52 14.05 14.07 14.05 14.06 49.0K
10:53 14.06 14.06 14.06 14.06 19.3K
10:54 14.07 14.07 14.03 14.03 84.8K
10:55 14.04 14.04 14.03 14.04 29.4K
10:56 14.04 14.06 14.03 14.06 17.1K
10:57 14.06 14.11 14.06 14.10 88.0K
10:58 14.09 14.10 14.09 14.10 20.3K
10:59 14.10 14.10 14.08 14.08 16.4K
11:00 14.07 14.07 14.07 14.07 19.0K
11:01 14.06 14.07 14.03 14.03 34.6K
11:02 14.04 14.05 14.03 14.03 27.9K
11:03 14.04 14.05 14.04 14.04 13.5K
11:04 14.04 14.05 14.04 14.05 20.5K
11:05 14.05 14.06 14.05 14.06 21.6K
11:06 14.05 14.06 13.99 14.00 33.9K
11:07 14.00 14.00 13.99 13.99 15.2K
11:08 13.99 13.99 13.97 13.99 22.5K
11:09 13.99 13.99 13.99 13.99 20.4K
11:10 14.00 14.01 13.99 13.99 37.0K
11:11 13.99 13.99 13.97 13.97 12.0K
11:12 13.96 13.97 13.96 13.96 9.2K
11:13 13.97 13.98 13.96 13.98 12.0K
11:14 13.98 13.98 13.94 13.94 9.7K
11:15 13.90 13.90 13.87 13.87 60.6K
11:16 13.87 13.90 13.87 13.90 72.0K
11:17 13.89 13.89 13.89 13.89 25.1K
11:18 13.89 13.89 13.86 13.86 43.6K
11:19 13.88 13.88 13.83 13.85 69.8K
11:20 13.85 13.87 13.85 13.86 17.1K
11:21 13.86 13.86 13.85 13.85 15.0K
11:22 13.83 13.83 13.80 13.80 56.0K
11:23 13.81 13.82 13.81 13.82 32.3K
11:24 13.81 13.82 13.81 13.81 19.9K
11:25 13.82 13.82 13.81 13.82 9.6K
11:26 13.82 13.82 13.80 13.80 8.2K
11:27 13.80 13.81 13.80 13.81 13.6K
11:28 13.80 13.80 13.77 13.77 33.5K
11:29 13.77 13.78 13.77 13.77 16.2K
11:30 13.77 13.82 13.77 13.82 137.8K
11:31 13.79 13.80 13.78 13.80 42.0K
11:32 13.80 13.80 13.78 13.78 18.7K
11:33 13.78 13.79 13.77 13.77 14.6K
11:34 13.83 13.85 13.83 13.84 74.5K
11:35 13.84 13.85 13.80 13.80 29.0K
11:36 13.79 13.81 13.79 13.80 9.6K
11:37 13.80 13.80 13.79 13.80 40.3K
11:38 13.81 13.81 13.79 13.79 20.9K
11:39 13.79 13.83 13.79 13.83 33.1K
11:40 13.83 13.88 13.83 13.87 51.6K
11:41 13.86 13.89 13.86 13.89 62.7K
11:42 13.89 13.92 13.89 13.89 40.1K
11:43 13.89 13.90 13.88 13.89 29.1K
11:44 13.89 13.90 13.89 13.90 24.0K
11:45 13.90 13.92 13.90 13.92 10.1K
11:46 13.94 13.94 13.92 13.93 14.0K
11:47 13.94 13.95 13.93 13.95 18.3K
11:48 13.95 13.97 13.95 13.97 11.7K
11:49 13.97 13.97 13.92 13.93 21.5K
11:50 13.93 13.93 13.93 13.93 13.2K
11:51 13.94 13.94 13.91 13.92 22.6K
11:52 13.90 13.91 13.89 13.89 12.6K
11:53 13.89 13.89 13.86 13.86 20.3K
11:54 13.85 13.87 13.85 13.85 12.9K
11:55 13.87 13.87 13.87 13.87 4.3K
11:56 13.88 13.88 13.87 13.87 5.9K
11:57 13.87 13.88 13.87 13.87 9.2K
11:58 13.87 13.88 13.87 13.87 6.0K
11:59 13.87 13.87 13.87 13.87 1.9K
12:00 13.85 13.85 13.82 13.83 15.4K
12:01 13.83 13.83 13.83 13.83 11.7K
12:02 13.84 13.84 13.82 13.82 7.6K
12:03 13.83 13.84 13.83 13.83 7.3K
12:04 13.82 13.82 13.79 13.79 10.1K
12:05 13.80 13.80 13.80 13.80 12.6K
12:06 13.79 13.79 13.79 13.79 10.5K
12:07 13.79 13.79 13.79 13.79 2.9K
12:08 13.79 13.81 13.79 13.80 13.2K
12:09 13.81 13.81 13.79 13.79 18.7K
12:10 13.79 13.84 13.79 13.84 10.4K
12:11 13.83 13.83 13.81 13.81 12.7K
12:12 13.81 13.81 13.80 13.80 14.0K
12:13 13.80 13.80 13.80 13.80 3.6K
12:14 13.80 13.82 13.80 13.82 10.9K
12:15 13.82 13.82 13.81 13.82 8.4K
12:16 13.83 13.83 13.83 13.83 0.7K
12:17 13.83 13.83 13.83 13.83 1.7K
12:18 13.83 13.83 13.83 13.83 3.9K
12:19 13.85 13.86 13.84 13.86 21.6K
12:20 13.85 13.86 13.85 13.85 2.4K
12:21 13.87 13.88 13.87 13.88 17.8K
12:22 13.88 13.90 13.88 13.90 8.3K
12:23 13.90 13.90 13.90 13.90 9.6K
12:24 13.90 13.91 13.90 13.91 8.9K
12:25 13.91 13.92 13.91 13.92 6.2K
12:26 13.93 13.93 13.92 13.93 23.4K
12:27 13.93 13.95 13.93 13.95 30.6K
12:28 13.96 13.96 13.95 13.95 12.3K
12:29 13.96 13.97 13.96 13.97 14.9K
12:30 13.98 13.98 13.97 13.98 10.7K
12:31 13.97 13.99 13.97 13.97 20.6K
12:32 13.98 13.98 13.97 13.97 9.3K
12:33 13.96 13.96 13.95 13.95 15.5K
12:34 13.95 13.95 13.95 13.95 6.0K
12:35 13.95 13.97 13.95 13.97 5.4K
12:36 13.96 13.96 13.96 13.96 9.3K
12:37 13.96 13.97 13.95 13.95 18.4K
12:38 13.95 13.96 13.95 13.95 26.8K
12:39 13.95 13.96 13.95 13.96 7.7K
12:40 13.96 13.96 13.95 13.95 20.3K
12:41 13.95 13.95 13.94 13.95 2.8K
12:42 13.95 13.95 13.94 13.94 22.1K
12:43 13.95 13.95 13.91 13.92 13.4K
12:44 13.92 13.92 13.90 13.90 16.4K
12:45 13.90 13.91 13.88 13.90 236.3K
12:46 13.90 13.90 13.89 13.89 130.3K
12:47 13.88 13.92 13.88 13.92 8.7K
12:48 13.92 13.92 13.92 13.92 12.5K
12:49 13.93 13.96 13.93 13.96 16.8K
12:50 13.95 13.95 13.95 13.95 21.0K
12:51 13.94 13.95 13.94 13.94 13.9K
12:52 13.94 13.95 13.89 13.89 33.7K
12:53 13.89 13.90 13.89 13.90 16.3K
12:54 13.90 13.91 13.90 13.91 3.3K
12:55 13.91 13.91 13.90 13.91 3.7K
12:56 13.92 13.92 13.92 13.92 2.7K
12:57 13.92 13.92 13.92 13.92 3.9K
12:58 13.92 13.92 13.91 13.91 9.7K
12:59 13.91 13.92 13.91 13.92 11.7K
13:00 13.92 13.92 13.90 13.90 11.9K
13:01 13.90 13.91 13.90 13.91 13.3K
13:02 13.91 13.92 13.91 13.92 0.9K
13:03 13.92 13.92 13.91 13.92 2.6K
13:04 13.93 13.94 13.92 13.92 18.2K
13:05 13.92 13.93 13.92 13.93 1.7K
13:06 13.93 13.93 13.92 13.93 2.3K
13:07 13.93 13.93 13.93 13.93 1.9K
13:08 13.92 13.93 13.92 13.93 6.0K
13:09 13.93 13.93 13.92 13.93 2.4K
13:10 13.93 13.93 13.92 13.92 3.8K
13:11 13.93 13.93 13.93 13.93 3.2K
13:12 13.91 13.91 13.90 13.90 11.7K
13:13 13.92 13.92 13.91 13.91 8.9K
13:14 13.91 13.91 13.90 13.90 3.3K
13:15 13.90 13.91 13.90 13.91 8.4K
13:16 13.91 13.91 13.91 13.91 5.9K
13:17 13.91 13.91 13.91 13.91 2.1K
13:18 13.91 13.91 13.89 13.90 6.7K
13:19 13.89 13.90 13.89 13.90 5.4K
13:20 13.89 13.90 13.89 13.90 8.6K
13:21 13.90 13.90 13.88 13.88 7.3K
13:22 13.89 13.89 13.89 13.89 1.1K
13:23 13.89 13.89 13.88 13.88 0.5K
13:24 13.89 13.89 13.87 13.88 7.0K
13:25 13.87 13.88 13.87 13.88 1.0K
13:26 13.88 13.89 13.87 13.89 9.3K
13:27 13.88 13.88 13.87 13.87 7.8K
13:28 13.87 13.87 13.87 13.87 3.8K
13:29 13.87 13.87 13.87 13.87 0.4K
13:30 13.87 13.87 13.86 13.86 11.3K
13:31 13.86 13.86 13.84 13.85 7.9K
13:32 13.86 13.87 13.86 13.86 7.8K
13:33 13.85 13.86 13.85 13.86 1.4K
13:34 13.86 13.86 13.86 13.86 6.9K
13:35 13.86 13.87 13.86 13.87 2.6K
13:36 13.87 13.87 13.86 13.86 0.9K
13:37 13.87 13.87 13.87 13.87 1.2K
13:38 13.87 13.87 13.86 13.86 1.5K
13:39 13.86 13.87 13.85 13.85 14.5K
13:40 13.85 13.86 13.85 13.86 7.3K
13:41 13.86 13.86 13.86 13.86 8.3K
13:42 13.86 13.86 13.86 13.86 6.6K
13:43 13.86 13.86 13.84 13.85 11.1K
13:44 13.85 13.85 13.83 13.84 3.8K
13:45 13.83 13.84 13.83 13.84 10.8K
13:46 13.84 13.84 13.83 13.83 3.9K
13:47 13.84 13.85 13.83 13.85 6.7K
13:48 13.85 13.85 13.84 13.84 1.1K
13:49 13.84 13.85 13.83 13.83 6.7K
13:50 13.84 13.85 13.84 13.85 9.5K
13:51 13.85 13.85 13.85 13.85 3.4K
13:52 13.85 13.86 13.85 13.86 5.3K
13:53 13.87 13.87 13.85 13.87 12.3K
13:54 13.87 13.87 13.86 13.86 17.2K
13:55 13.86 13.87 13.86 13.87 3.0K
13:56 13.87 13.87 13.86 13.86 7.5K
13:57 13.86 13.86 13.85 13.85 11.6K
13:58 13.85 13.86 13.85 13.86 10.0K
13:59 13.85 13.85 13.85 13.85 26.6K
14:00 13.81 13.84 13.81 13.84 112.1K
14:01 13.82 13.82 13.82 13.82 7.8K
14:02 13.81 13.81 13.81 13.81 2.6K
14:03 13.80 13.81 13.80 13.81 9.4K
14:04 13.82 13.83 13.82 13.82 6.2K
14:05 13.82 13.84 13.82 13.84 6.2K
14:06 13.84 13.84 13.84 13.84 5.5K
14:07 13.84 13.85 13.83 13.85 4.9K
14:08 13.84 13.84 13.84 13.84 4.5K
14:09 13.84 13.85 13.84 13.84 3.2K
14:10 13.84 13.84 13.84 13.84 6.1K
14:11 13.84 13.85 13.84 13.84 7.5K
14:12 13.83 13.85 13.83 13.85 5.2K
14:13 13.87 13.88 13.87 13.88 12.0K
14:14 13.88 13.89 13.88 13.89 1.8K
14:15 13.89 13.89 13.89 13.89 10.1K
14:16 13.90 13.90 13.90 13.90 2.6K
14:17 13.90 13.90 13.89 13.90 3.3K
14:18 13.90 13.90 13.90 13.90 4.8K
14:19 13.90 13.90 13.89 13.89 12.7K
14:20 13.88 13.88 13.87 13.87 29.9K
14:21 13.87 13.88 13.86 13.88 9.4K
14:22 13.88 13.88 13.87 13.87 6.7K
14:23 13.87 13.87 13.86 13.86 4.4K
14:24 13.86 13.87 13.86 13.87 11.1K
14:25 13.87 13.87 13.87 13.87 2.7K
14:26 13.88 13.89 13.88 13.89 3.3K
14:27 13.88 13.89 13.88 13.89 4.0K
14:28 13.88 13.89 13.88 13.89 2.8K
14:29 13.89 13.89 13.89 13.89 13.6K
14:30 13.88 13.89 13.88 13.89 19.2K
14:31 13.89 13.89 13.87 13.88 21.1K
14:32 13.88 13.88 13.87 13.87 0.3K
14:33 13.87 13.88 13.87 13.88 2.4K
14:34 13.88 13.88 13.87 13.87 2.0K
14:35 13.87 13.89 13.87 13.87 11.0K
14:36 13.87 13.88 13.87 13.88 1.2K
14:37 13.88 13.88 13.87 13.88 2.2K
14:38 13.88 13.88 13.88 13.88 12.7K
14:39 13.87 13.88 13.87 13.87 1.7K
14:40 13.88 13.89 13.88 13.89 6.4K
14:41 13.89 13.89 13.88 13.88 2.8K
14:42 13.88 13.89 13.88 13.89 1.9K
14:43 13.89 13.89 13.88 13.88 14.8K
14:44 13.89 13.89 13.89 13.89 8.2K
14:45 13.89 13.90 13.89 13.90 3.6K
14:46 13.90 13.90 13.90 13.90 2.4K
14:47 13.90 13.91 13.89 13.90 15.2K
14:48 13.90 13.91 13.90 13.90 1.4K
14:49 13.90 13.91 13.90 13.90 4.7K
14:50 13.90 13.91 13.90 13.90 9.4K
14:51 13.91 13.91 13.90 13.90 3.6K
14:52 13.90 13.91 13.89 13.89 17.1K
14:53 13.89 13.89 13.88 13.89 5.1K
14:54 13.89 13.91 13.89 13.91 12.3K
14:55 13.91 13.91 13.91 13.91 1.5K
14:56 13.91 13.91 13.90 13.90 1.0K
14:57 13.90 13.91 13.90 13.91 10.7K
14:58 13.91 13.91 13.90 13.90 4.1K
14:59 13.90 13.91 13.90 13.91 0.7K
15:00 13.91 13.91 13.90 13.90 2.4K
15:01 13.91 13.91 13.91 13.91 13.4K
15:02 13.91 13.91 13.90 13.90 16.5K
15:03 13.90 13.91 13.90 13.91 0.7K
15:04 13.91 13.91 13.90 13.91 1.5K
15:05 13.90 13.90 13.89 13.89 8.6K
15:06 13.89 13.91 13.89 13.91 13.4K
15:07 13.90 13.92 13.90 13.91 18.8K
15:08 13.91 13.92 13.91 13.92 3.5K
15:09 13.92 13.93 13.92 13.92 16.9K
15:10 13.92 13.93 13.92 13.93 2.8K
15:11 13.93 13.93 13.93 13.93 9.6K
15:12 13.93 13.94 13.93 13.93 8.7K
15:13 13.93 13.93 13.93 13.93 11.7K
15:14 13.93 13.93 13.93 13.93 3.9K
15:15 13.93 13.93 13.92 13.93 11.4K
15:16 13.94 13.94 13.93 13.93 12.7K
15:17 13.93 13.93 13.92 13.92 10.7K
15:18 13.91 13.92 13.91 13.92 3.3K
15:19 13.90 13.90 13.90 13.90 18.6K
15:20 13.89 13.90 13.89 13.90 3.6K
15:21 13.89 13.90 13.89 13.90 19.7K
15:22 13.90 13.90 13.89 13.90 2.0K
15:23 13.89 13.89 13.88 13.89 11.1K
15:24 13.89 13.90 13.88 13.88 26.6K
15:25 13.88 13.88 13.87 13.88 4.4K
15:26 13.88 13.88 13.87 13.87 9.9K
15:27 13.87 13.88 13.86 13.86 16.1K
15:28 13.86 13.86 13.86 13.86 14.0K
15:29 13.86 13.86 13.86 13.86 1.3K
15:30 13.86 13.86 13.85 13.86 7.1K
15:31 13.83 13.83 13.83 13.83 31.7K
15:32 13.84 13.84 13.84 13.84 23.4K
15:33 13.84 13.84 13.84 13.84 23.5K
15:34 13.84 13.84 13.82 13.83 10.0K
15:35 13.83 13.83 13.82 13.82 19.0K
15:36 13.83 13.83 13.81 13.82 45.2K
15:37 13.82 13.83 13.81 13.81 21.1K
15:38 13.81 13.81 13.80 13.81 22.9K
15:39 13.81 13.81 13.80 13.80 7.6K
15:40 13.79 13.81 13.79 13.81 20.3K
15:41 13.81 13.82 13.81 13.82 12.7K
15:42 13.82 13.84 13.82 13.83 40.2K
15:43 13.84 13.84 13.83 13.84 13.2K
15:44 13.83 13.83 13.82 13.82 14.5K
15:45 13.82 13.82 13.81 13.82 25.0K
15:46 13.82 13.82 13.82 13.82 7.5K
15:47 13.82 13.84 13.82 13.84 29.9K
15:48 13.83 13.83 13.82 13.83 29.4K
15:49 13.83 13.85 13.83 13.84 25.6K
15:50 13.85 13.87 13.85 13.87 28.2K
15:51 13.87 13.89 13.87 13.87 50.5K
15:52 13.87 13.87 13.87 13.87 20.4K
15:53 13.87 13.88 13.85 13.86 45.3K
15:54 13.86 13.87 13.86 13.86 36.5K
15:55 13.87 13.87 13.85 13.85 89.2K
15:56 13.85 13.86 13.85 13.86 73.2K
15:57 13.86 13.86 13.83 13.83 87.7K
15:58 13.83 13.83 13.82 13.83 99.3K
15:59 13.83 13.84 13.81 13.82 177.4K
16:00 13.83 13.87 13.70 13.87 1,352.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available