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 14.26 14.26 14.00 14.17 190.2K
09:32 14.17 14.17 14.17 14.17 1.0K
09:33 14.17 14.17 14.17 14.17 0.0K
09:34 14.18 14.18 14.13 14.18 203.9K
09:35 14.17 14.21 14.16 14.21 40.7K
09:36 14.21 14.28 14.21 14.28 115.2K
09:37 14.27 14.27 14.17 14.17 113.0K
09:38 14.14 14.14 14.12 14.12 60.5K
09:39 14.13 14.15 14.11 14.13 47.7K
09:40 14.13 14.17 14.13 14.14 23.3K
09:41 14.12 14.12 14.07 14.08 57.7K
09:42 14.09 14.09 14.04 14.05 55.7K
09:43 14.06 14.08 14.06 14.08 19.5K
09:44 14.07 14.07 14.02 14.03 42.1K
09:45 14.04 14.07 14.04 14.07 18.4K
09:46 14.08 14.13 14.08 14.12 56.1K
09:47 14.13 14.13 14.11 14.13 10.8K
09:48 14.12 14.12 14.09 14.09 13.3K
09:49 14.10 14.14 14.10 14.12 11.7K
09:50 14.13 14.14 14.13 14.14 3.1K
09:51 14.15 14.15 14.14 14.14 25.4K
09:52 14.14 14.15 14.14 14.15 17.0K
09:53 14.16 14.16 14.14 14.14 27.8K
09:54 14.12 14.12 14.10 14.12 19.0K
09:55 14.13 14.15 14.13 14.15 11.6K
09:56 14.15 14.15 14.14 14.14 19.2K
09:57 14.14 14.15 14.14 14.14 9.7K
09:58 14.15 14.15 14.13 14.13 44.7K
09:59 14.14 14.15 14.14 14.15 9.4K
10:00 14.15 14.15 14.14 14.14 7.1K
10:01 14.13 14.14 14.13 14.14 21.5K
10:02 14.13 14.13 14.11 14.12 54.0K
10:03 14.12 14.13 14.11 14.11 20.1K
10:04 14.13 14.13 14.10 14.11 13.0K
10:05 14.11 14.12 14.11 14.12 18.8K
10:06 14.12 14.12 14.08 14.08 25.6K
10:07 14.08 14.09 14.08 14.09 13.1K
10:08 14.09 14.11 14.09 14.10 40.0K
10:09 14.09 14.09 14.09 14.09 10.6K
10:10 14.09 14.09 14.07 14.08 25.6K
10:11 14.08 14.08 14.07 14.07 4.7K
10:12 14.08 14.08 14.07 14.08 19.2K
10:13 14.08 14.10 14.07 14.10 15.9K
10:14 14.08 14.08 14.07 14.07 14.7K
10:15 14.07 14.07 14.06 14.07 21.1K
10:16 14.07 14.08 14.07 14.08 11.7K
10:17 14.08 14.10 14.08 14.09 14.2K
10:18 14.10 14.10 14.09 14.09 9.0K
10:19 14.10 14.10 14.09 14.10 11.6K
10:20 14.10 14.10 14.09 14.09 3.5K
10:21 14.11 14.12 14.11 14.12 11.4K
10:22 14.12 14.12 14.11 14.11 8.9K
10:23 14.11 14.11 14.10 14.10 6.2K
10:24 14.10 14.11 14.10 14.11 9.9K
10:25 14.11 14.11 14.11 14.11 4.2K
10:26 14.10 14.10 14.09 14.09 15.2K
10:27 14.09 14.10 14.09 14.10 6.1K
10:28 14.10 14.11 14.08 14.11 16.9K
10:29 14.10 14.11 14.10 14.11 18.6K
10:30 14.11 14.11 14.11 14.11 6.0K
10:31 14.11 14.11 14.10 14.10 11.7K
10:32 14.10 14.10 14.10 14.10 10.2K
10:33 14.10 14.10 14.09 14.09 5.7K
10:34 14.10 14.10 14.10 14.10 11.5K
10:35 14.10 14.11 14.10 14.11 18.8K
10:36 14.11 14.11 14.10 14.10 16.3K
10:37 14.10 14.11 14.10 14.11 11.1K
10:38 14.11 14.13 14.11 14.13 43.5K
10:39 14.13 14.14 14.13 14.14 10.6K
10:40 14.14 14.15 14.13 14.14 18.4K
10:41 14.15 14.15 14.13 14.14 34.3K
10:42 14.14 14.15 14.13 14.13 38.1K
10:43 14.12 14.13 14.12 14.13 3.1K
10:44 14.12 14.12 14.11 14.11 16.2K
10:45 14.11 14.11 14.11 14.11 2.7K
10:46 14.11 14.11 14.10 14.10 14.9K
10:47 14.10 14.10 14.09 14.09 6.2K
10:48 14.10 14.10 14.09 14.09 12.3K
10:49 14.10 14.12 14.10 14.12 13.2K
10:50 14.12 14.13 14.12 14.13 9.4K
10:51 14.12 14.14 14.11 14.14 46.7K
10:52 14.14 14.14 14.13 14.13 2.3K
10:53 14.13 14.14 14.13 14.14 6.4K
10:54 14.14 14.14 14.12 14.12 3.2K
10:55 14.12 14.12 14.11 14.11 9.2K
10:56 14.11 14.11 14.08 14.09 22.2K
10:57 14.09 14.09 14.08 14.09 8.7K
10:58 14.10 14.10 14.10 14.10 8.5K
10:59 14.10 14.10 14.08 14.09 7.8K
11:00 14.09 14.09 14.07 14.07 35.9K
11:01 14.07 14.07 14.07 14.07 32.9K
11:02 14.08 14.08 14.07 14.08 16.4K
11:03 14.08 14.09 14.08 14.09 10.1K
11:04 14.10 14.11 14.10 14.10 9.7K
11:05 14.10 14.10 14.09 14.09 9.3K
11:06 14.09 14.09 14.08 14.09 1.6K
11:07 14.08 14.09 14.08 14.09 20.3K
11:08 14.09 14.11 14.09 14.11 3.3K
11:09 14.11 14.11 14.08 14.08 11.4K
11:10 14.09 14.10 14.09 14.10 6.2K
11:11 14.10 14.10 14.09 14.09 12.1K
11:12 14.10 14.10 14.06 14.07 42.3K
11:13 14.06 14.06 14.04 14.05 27.6K
11:14 14.05 14.05 14.04 14.05 1.5K
11:15 14.06 14.09 14.06 14.08 26.2K
11:16 14.08 14.09 14.08 14.08 12.6K
11:17 14.07 14.08 14.07 14.07 7.6K
11:18 14.06 14.06 14.05 14.05 5.1K
11:19 14.06 14.06 14.04 14.05 6.1K
11:20 14.04 14.06 14.04 14.06 18.2K
11:21 14.06 14.06 14.05 14.05 7.8K
11:22 14.05 14.05 14.04 14.05 11.3K
11:23 14.04 14.05 14.04 14.05 9.7K
11:24 14.05 14.05 14.05 14.05 16.4K
11:25 14.05 14.06 14.05 14.06 2.8K
11:26 14.05 14.05 14.02 14.04 46.7K
11:27 14.04 14.04 14.04 14.04 15.1K
11:28 14.04 14.04 14.04 14.04 9.3K
11:29 14.05 14.05 14.04 14.05 10.0K
11:30 14.04 14.06 14.04 14.05 4.0K
11:31 14.05 14.06 14.05 14.05 8.2K
11:32 14.06 14.06 14.05 14.06 9.1K
11:33 14.06 14.07 14.06 14.07 18.4K
11:34 14.07 14.07 14.07 14.07 6.0K
11:35 14.07 14.07 14.06 14.06 18.6K
11:36 14.06 14.07 14.06 14.07 8.8K
11:37 14.06 14.07 14.06 14.06 7.1K
11:38 14.06 14.07 14.06 14.06 10.4K
11:39 14.06 14.06 14.05 14.06 8.7K
11:40 14.06 14.06 14.04 14.04 24.4K
11:41 14.05 14.05 14.04 14.04 15.6K
11:42 14.03 14.04 14.03 14.03 13.7K
11:43 14.03 14.03 14.03 14.03 9.6K
11:44 14.03 14.05 14.03 14.05 22.3K
11:45 14.04 14.06 14.04 14.06 20.3K
11:46 14.04 14.10 14.04 14.09 40.9K
11:47 14.07 14.09 14.07 14.09 32.8K
11:48 14.09 14.10 14.09 14.10 13.3K
11:49 14.10 14.12 14.10 14.11 13.9K
11:50 14.12 14.15 14.12 14.15 12.6K
11:51 14.15 14.15 14.13 14.13 35.9K
11:52 14.14 14.14 14.10 14.10 21.9K
11:53 14.09 14.11 14.09 14.10 19.6K
11:54 14.11 14.11 14.10 14.11 8.7K
11:55 14.12 14.12 14.12 14.12 4.6K
11:56 14.12 14.12 14.11 14.11 11.6K
11:57 14.11 14.11 14.09 14.09 7.3K
11:58 14.08 14.08 14.06 14.07 8.0K
11:59 14.08 14.08 14.07 14.07 22.4K
12:00 14.07 14.09 14.07 14.09 5.8K
12:01 14.08 14.08 14.08 14.08 10.4K
12:02 14.07 14.07 14.06 14.06 3.8K
12:03 14.06 14.06 14.06 14.06 13.4K
12:04 14.06 14.06 14.06 14.06 27.3K
12:05 14.06 14.06 14.06 14.06 7.2K
12:06 14.07 14.09 14.07 14.09 8.4K
12:07 14.09 14.09 14.07 14.08 11.1K
12:08 14.09 14.10 14.09 14.10 6.4K
12:09 14.10 14.11 14.10 14.11 12.5K
12:10 14.11 14.11 14.10 14.10 4.4K
12:11 14.10 14.10 14.10 14.10 9.7K
12:12 14.08 14.09 14.08 14.09 18.9K
12:13 14.09 14.09 14.09 14.09 1.3K
12:14 14.09 14.10 14.09 14.10 6.9K
12:15 14.10 14.10 14.09 14.09 4.9K
12:16 14.09 14.09 14.08 14.08 1.1K
12:17 14.08 14.09 14.08 14.09 5.4K
12:18 14.09 14.09 14.09 14.09 2.0K
12:19 14.09 14.09 14.09 14.09 13.8K
12:20 14.09 14.11 14.09 14.11 11.1K
12:21 14.11 14.11 14.11 14.11 5.0K
12:22 14.11 14.11 14.09 14.09 3.8K
12:23 14.09 14.09 14.07 14.09 24.9K
12:24 14.09 14.10 14.09 14.10 2.1K
12:25 14.10 14.10 14.09 14.09 8.4K
12:26 14.09 14.09 14.09 14.09 1.0K
12:27 14.09 14.09 14.09 14.09 1.6K
12:28 14.09 14.11 14.09 14.11 4.9K
12:29 14.09 14.09 14.09 14.09 5.5K
12:30 14.09 14.09 14.08 14.09 14.8K
12:31 14.09 14.09 14.09 14.09 5.6K
12:32 14.09 14.09 14.08 14.08 17.7K
12:33 14.08 14.08 14.08 14.08 3.3K
12:34 14.08 14.10 14.08 14.10 9.7K
12:35 14.10 14.11 14.09 14.09 8.1K
12:36 14.10 14.10 14.10 14.10 3.4K
12:37 14.09 14.10 14.09 14.10 1.7K
12:38 14.10 14.10 14.10 14.10 4.7K
12:39 14.10 14.10 14.10 14.10 2.3K
12:40 14.10 14.11 14.10 14.10 11.3K
12:41 14.10 14.10 14.09 14.09 10.9K
12:42 14.09 14.09 14.08 14.08 6.2K
12:43 14.08 14.09 14.08 14.09 3.7K
12:44 14.09 14.09 14.09 14.09 4.1K
12:45 14.09 14.09 14.09 14.09 0.9K
12:46 14.09 14.09 14.09 14.09 6.6K
12:47 14.09 14.09 14.09 14.09 4.6K
12:48 14.09 14.09 14.09 14.09 5.1K
12:49 14.09 14.09 14.09 14.09 10.2K
12:50 14.09 14.09 14.09 14.09 4.9K
12:51 14.09 14.10 14.09 14.10 8.0K
12:52 14.10 14.10 14.10 14.10 5.8K
12:53 14.09 14.09 14.08 14.08 11.9K
12:54 14.08 14.08 14.07 14.07 17.8K
12:55 14.07 14.07 14.05 14.05 143.8K
12:56 14.05 14.05 14.04 14.04 17.1K
12:57 14.06 14.06 14.05 14.05 42.7K
12:58 14.06 14.06 14.06 14.06 7.6K
12:59 14.06 14.08 14.06 14.07 13.3K
13:00 14.07 14.07 14.06 14.07 9.0K
13:01 14.07 14.07 14.06 14.07 8.7K
13:02 14.07 14.07 14.07 14.07 5.0K
13:03 14.07 14.07 14.07 14.07 4.5K
13:04 14.07 14.07 14.06 14.07 1.3K
13:05 14.07 14.07 14.07 14.07 5.0K
13:06 14.07 14.07 14.06 14.07 2.4K
13:07 14.06 14.07 14.06 14.07 11.8K
13:08 14.07 14.08 14.07 14.08 13.7K
13:09 14.08 14.09 14.08 14.09 5.7K
13:10 14.09 14.09 14.09 14.09 0.6K
13:11 14.09 14.09 14.08 14.08 6.3K
13:12 14.08 14.08 14.08 14.08 1.1K
13:13 14.08 14.08 14.08 14.08 0.6K
13:14 14.08 14.08 14.08 14.08 3.6K
13:15 14.08 14.08 14.08 14.08 7.6K
13:16 14.08 14.08 14.08 14.08 5.8K
13:17 14.08 14.08 14.08 14.08 10.3K
13:18 14.08 14.08 14.06 14.06 18.9K
13:19 14.06 14.06 14.06 14.06 13.0K
13:20 14.06 14.07 14.05 14.07 7.7K
13:21 14.06 14.06 14.06 14.06 15.7K
13:22 14.06 14.06 14.05 14.06 2.8K
13:23 14.06 14.07 14.06 14.07 11.4K
13:24 14.07 14.07 14.07 14.07 4.2K
13:25 14.07 14.08 14.07 14.08 8.9K
13:26 14.08 14.08 14.06 14.06 6.3K
13:27 14.06 14.06 14.06 14.06 10.2K
13:28 14.07 14.07 14.06 14.06 2.3K
13:29 14.06 14.07 14.06 14.06 16.9K
13:30 14.06 14.06 14.06 14.06 0.5K
13:31 14.06 14.06 14.06 14.06 7.1K
13:32 14.05 14.06 14.05 14.06 6.9K
13:33 14.06 14.06 14.05 14.05 1.7K
13:34 14.05 14.05 14.04 14.04 17.1K
13:35 14.05 14.06 14.05 14.06 11.7K
13:36 14.06 14.06 14.06 14.06 2.9K
13:37 14.06 14.06 14.06 14.06 1.2K
13:38 14.06 14.07 14.06 14.07 14.9K
13:39 14.07 14.08 14.07 14.08 7.3K
13:40 14.08 14.09 14.08 14.09 3.4K
13:41 14.09 14.09 14.08 14.08 16.3K
13:42 14.08 14.08 14.08 14.08 3.6K
13:43 14.08 14.09 14.08 14.08 29.7K
13:44 14.08 14.08 14.07 14.07 14.7K
13:45 14.07 14.07 14.07 14.07 4.0K
13:46 14.06 14.06 14.06 14.06 1.2K
13:47 14.07 14.07 14.07 14.07 86.7K
13:48 14.08 14.08 14.08 14.08 1.1K
13:49 14.08 14.08 14.07 14.08 7.8K
13:50 14.08 14.09 14.08 14.09 3.0K
13:51 14.08 14.08 14.08 14.08 9.0K
13:52 14.08 14.08 14.08 14.08 0.5K
13:53 14.08 14.08 14.07 14.07 2.2K
13:54 14.07 14.08 14.07 14.08 1.8K
13:55 14.08 14.09 14.08 14.09 9.1K
13:56 14.09 14.09 14.08 14.08 20.5K
13:57 14.08 14.08 14.08 14.08 8.9K
13:58 14.08 14.08 14.07 14.07 8.4K
13:59 14.07 14.07 14.07 14.07 0.8K
14:00 14.06 14.06 14.06 14.06 3.8K
14:01 14.06 14.06 14.06 14.06 8.0K
14:02 14.06 14.07 14.06 14.07 8.9K
14:03 14.07 14.07 14.07 14.07 1.7K
14:04 14.07 14.07 14.06 14.07 5.8K
14:05 14.07 14.07 14.07 14.07 1.6K
14:06 14.06 14.07 14.06 14.07 1.4K
14:07 14.06 14.07 14.06 14.07 2.5K
14:08 14.07 14.07 14.07 14.07 3.7K
14:09 14.07 14.07 14.06 14.06 2.2K
14:10 14.07 14.07 14.07 14.07 6.2K
14:11 14.07 14.07 14.06 14.06 28.5K
14:12 14.06 14.06 14.06 14.06 7.9K
14:13 14.05 14.06 14.05 14.06 20.8K
14:14 14.06 14.06 14.05 14.05 10.3K
14:15 14.05 14.06 14.05 14.05 42.1K
14:16 14.05 14.06 14.05 14.06 18.8K
14:17 14.06 14.06 14.06 14.06 4.7K
14:18 14.05 14.06 14.05 14.05 10.6K
14:19 14.05 14.06 14.05 14.06 5.6K
14:20 14.07 14.09 14.07 14.07 10.8K
14:21 14.08 14.08 14.07 14.08 11.1K
14:22 14.08 14.09 14.08 14.09 10.7K
14:23 14.09 14.09 14.08 14.09 1.3K
14:24 14.09 14.09 14.09 14.09 2.8K
14:25 14.09 14.09 14.09 14.09 8.1K
14:26 14.09 14.09 14.09 14.09 0.6K
14:27 14.09 14.09 14.08 14.09 16.7K
14:28 14.10 14.10 14.10 14.10 6.3K
14:29 14.10 14.10 14.09 14.09 2.6K
14:30 14.10 14.10 14.10 14.10 2.7K
14:31 14.10 14.10 14.10 14.10 4.5K
14:32 14.10 14.10 14.10 14.10 4.7K
14:33 14.10 14.11 14.10 14.11 16.7K
14:34 14.11 14.11 14.11 14.11 5.2K
14:35 14.11 14.12 14.11 14.12 11.6K
14:36 14.12 14.12 14.11 14.12 3.2K
14:37 14.12 14.12 14.12 14.12 3.6K
14:38 14.12 14.12 14.12 14.12 1.1K
14:39 14.12 14.12 14.12 14.12 1.1K
14:40 14.12 14.12 14.12 14.12 8.3K
14:41 14.12 14.13 14.11 14.13 13.7K
14:42 14.13 14.13 14.12 14.12 12.4K
14:43 14.12 14.12 14.12 14.12 1.4K
14:44 14.12 14.12 14.10 14.10 5.1K
14:45 14.11 14.11 14.11 14.11 1.7K
14:46 14.10 14.11 14.10 14.11 2.5K
14:47 14.11 14.11 14.11 14.11 8.2K
14:48 14.11 14.11 14.11 14.11 2.3K
14:49 14.11 14.13 14.11 14.13 24.8K
14:50 14.12 14.12 14.12 14.12 4.1K
14:51 14.12 14.12 14.12 14.12 1.6K
14:52 14.12 14.13 14.12 14.13 13.4K
14:53 14.14 14.14 14.14 14.14 19.3K
14:54 14.14 14.15 14.14 14.15 15.6K
14:55 14.15 14.15 14.15 14.15 3.3K
14:56 14.15 14.17 14.15 14.17 48.3K
14:57 14.17 14.17 14.16 14.17 2.6K
14:58 14.17 14.17 14.16 14.16 12.6K
14:59 14.17 14.17 14.15 14.15 12.6K
15:00 14.15 14.15 14.14 14.14 7.4K
15:01 14.15 14.15 14.15 14.15 23.7K
15:02 14.15 14.15 14.14 14.14 5.9K
15:03 14.14 14.16 14.14 14.16 5.4K
15:04 14.16 14.17 14.16 14.17 11.5K
15:05 14.16 14.16 14.16 14.16 5.7K
15:06 14.16 14.16 14.16 14.16 1.4K
15:07 14.16 14.16 14.16 14.16 3.4K
15:08 14.16 14.16 14.16 14.16 1.0K
15:09 14.16 14.16 14.15 14.16 1.3K
15:10 14.16 14.16 14.16 14.16 2.2K
15:11 14.16 14.17 14.16 14.17 12.3K
15:12 14.17 14.17 14.17 14.17 11.2K
15:13 14.17 14.18 14.17 14.18 6.5K
15:14 14.18 14.18 14.18 14.18 2.4K
15:15 14.18 14.18 14.17 14.17 31.3K
15:16 14.17 14.17 14.16 14.16 10.2K
15:17 14.17 14.18 14.17 14.18 13.8K
15:18 14.18 14.18 14.18 14.18 0.8K
15:19 14.16 14.17 14.16 14.16 15.5K
15:20 14.16 14.16 14.16 14.16 1.6K
15:21 14.16 14.16 14.16 14.16 5.1K
15:22 14.16 14.16 14.16 14.16 19.2K
15:23 14.16 14.17 14.16 14.17 8.4K
15:24 14.17 14.17 14.16 14.16 15.6K
15:25 14.16 14.16 14.16 14.16 9.4K
15:26 14.16 14.17 14.15 14.16 15.7K
15:27 14.16 14.16 14.15 14.16 19.7K
15:28 14.16 14.16 14.15 14.15 16.6K
15:29 14.15 14.15 14.14 14.14 2.8K
15:30 14.15 14.15 14.14 14.14 21.5K
15:31 14.14 14.14 14.13 14.13 18.1K
15:32 14.13 14.13 14.12 14.12 12.9K
15:33 14.12 14.13 14.12 14.13 21.2K
15:34 14.13 14.14 14.13 14.14 8.7K
15:35 14.14 14.16 14.14 14.16 32.4K
15:36 14.16 14.17 14.16 14.17 28.4K
15:37 14.16 14.17 14.16 14.17 5.1K
15:38 14.17 14.18 14.17 14.18 28.1K
15:39 14.18 14.18 14.17 14.17 12.6K
15:40 14.17 14.17 14.16 14.16 12.3K
15:41 14.16 14.16 14.16 14.16 20.7K
15:42 14.16 14.16 14.15 14.15 5.5K
15:43 14.15 14.16 14.15 14.15 24.0K
15:44 14.15 14.15 14.13 14.13 31.6K
15:45 14.14 14.14 14.13 14.14 15.1K
15:46 14.14 14.14 14.11 14.11 29.3K
15:47 14.11 14.12 14.11 14.12 16.2K
15:48 14.12 14.12 14.12 14.12 12.0K
15:49 14.12 14.12 14.10 14.11 47.1K
15:50 14.11 14.11 14.10 14.11 14.5K
15:51 14.13 14.17 14.13 14.17 85.7K
15:52 14.17 14.19 14.17 14.19 40.8K
15:53 14.19 14.19 14.18 14.19 36.4K
15:54 14.19 14.19 14.18 14.19 75.0K
15:55 14.19 14.20 14.18 14.19 91.6K
15:56 14.19 14.19 14.18 14.18 116.5K
15:57 14.19 14.21 14.19 14.21 248.2K
15:58 14.20 14.20 14.19 14.20 162.7K
15:59 14.20 14.22 14.20 14.22 191.7K
16:00 14.22 14.30 14.22 14.24 533.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available