Xpeng

XPEV
🏛️ usa →
23.07
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 21.45 21.70 20.92 21.48 648.9K
09:32 21.50 21.59 21.50 21.54 67.7K
09:33 21.47 21.52 21.40 21.40 130.4K
09:34 21.40 21.43 21.38 21.43 90.7K
09:35 21.43 21.49 21.43 21.49 101.3K
09:36 21.51 21.58 21.50 21.51 65.9K
09:37 21.47 21.47 21.33 21.33 96.7K
09:38 21.38 21.42 21.34 21.34 32.7K
09:39 21.36 21.40 21.36 21.38 48.7K
09:40 21.40 21.45 21.38 21.45 31.9K
09:41 21.48 21.51 21.48 21.51 67.0K
09:42 21.45 21.53 21.45 21.48 51.3K
09:43 21.51 21.52 21.49 21.52 38.5K
09:44 21.56 21.57 21.53 21.57 52.7K
09:45 21.52 21.52 21.45 21.45 45.8K
09:46 21.42 21.48 21.41 21.47 44.4K
09:47 21.45 21.46 21.42 21.42 29.6K
09:48 21.41 21.50 21.41 21.50 45.7K
09:49 21.50 21.50 21.42 21.43 57.5K
09:50 21.43 21.43 21.32 21.32 63.4K
09:51 21.32 21.38 21.32 21.38 42.4K
09:52 21.41 21.44 21.41 21.42 22.7K
09:53 21.46 21.50 21.46 21.50 26.5K
09:54 21.49 21.53 21.49 21.51 39.7K
09:55 21.51 21.51 21.45 21.46 30.2K
09:56 21.48 21.49 21.48 21.49 26.9K
09:57 21.48 21.48 21.41 21.41 26.0K
09:58 21.43 21.46 21.40 21.46 27.4K
09:59 21.44 21.44 21.40 21.40 14.0K
10:00 21.39 21.39 21.34 21.36 66.9K
10:01 21.44 21.48 21.44 21.46 33.9K
10:02 21.45 21.45 21.36 21.36 39.2K
10:03 21.37 21.39 21.34 21.39 12.4K
10:04 21.38 21.43 21.38 21.42 9.9K
10:05 21.41 21.44 21.41 21.42 24.3K
10:06 21.38 21.41 21.36 21.36 17.2K
10:07 21.37 21.46 21.37 21.46 16.8K
10:08 21.45 21.50 21.45 21.47 52.2K
10:09 21.46 21.51 21.44 21.44 33.1K
10:10 21.43 21.43 21.39 21.39 23.9K
10:11 21.38 21.38 21.33 21.34 27.5K
10:12 21.37 21.39 21.37 21.38 15.2K
10:13 21.38 21.43 21.38 21.42 20.1K
10:14 21.39 21.39 21.35 21.36 32.2K
10:15 21.35 21.36 21.33 21.36 13.8K
10:16 21.37 21.37 21.33 21.35 13.1K
10:17 21.32 21.36 21.32 21.35 28.3K
10:18 21.37 21.37 21.33 21.34 8.3K
10:19 21.36 21.36 21.32 21.33 16.6K
10:20 21.31 21.31 21.28 21.29 145.3K
10:21 21.29 21.29 21.22 21.23 152.2K
10:22 21.25 21.26 21.19 21.19 89.1K
10:23 21.23 21.29 21.23 21.29 19.1K
10:24 21.28 21.28 21.22 21.22 23.9K
10:25 21.20 21.21 21.20 21.21 99.8K
10:26 21.21 21.23 21.20 21.20 6.2K
10:27 21.21 21.25 21.21 21.22 16.5K
10:28 21.22 21.23 21.21 21.23 4.3K
10:29 21.23 21.23 21.21 21.21 6.5K
10:30 21.24 21.28 21.24 21.27 13.4K
10:31 21.27 21.27 21.25 21.25 4.2K
10:32 21.29 21.30 21.27 21.30 29.8K
10:33 21.30 21.32 21.30 21.31 10.0K
10:34 21.30 21.37 21.30 21.37 26.8K
10:35 21.35 21.43 21.35 21.41 33.5K
10:36 21.41 21.50 21.41 21.50 12.2K
10:37 21.47 21.50 21.47 21.49 35.2K
10:38 21.49 21.54 21.49 21.54 33.0K
10:39 21.55 21.59 21.55 21.59 65.8K
10:40 21.59 21.59 21.59 21.59 56.2K
10:41 21.58 21.58 21.53 21.54 16.5K
10:42 21.55 21.60 21.55 21.60 30.4K
10:43 21.59 21.60 21.57 21.57 15.0K
10:44 21.57 21.60 21.55 21.58 25.1K
10:45 21.59 21.64 21.59 21.64 46.1K
10:46 21.64 21.65 21.64 21.64 25.8K
10:47 21.63 21.65 21.62 21.64 50.8K
10:48 21.64 21.65 21.57 21.57 54.3K
10:49 21.57 21.57 21.53 21.53 13.1K
10:50 21.49 21.51 21.49 21.51 13.3K
10:51 21.49 21.49 21.47 21.48 56.4K
10:52 21.52 21.57 21.51 21.57 16.9K
10:53 21.55 21.60 21.55 21.60 12.3K
10:54 21.58 21.58 21.54 21.55 22.2K
10:55 21.55 21.55 21.55 21.55 5.6K
10:56 21.51 21.56 21.51 21.56 14.1K
10:57 21.57 21.60 21.57 21.60 17.7K
10:58 21.60 21.60 21.59 21.60 13.5K
10:59 21.60 21.60 21.57 21.57 18.3K
11:00 21.57 21.58 21.56 21.56 24.2K
11:01 21.54 21.56 21.53 21.55 25.5K
11:02 21.55 21.56 21.55 21.55 11.3K
11:03 21.55 21.55 21.54 21.54 14.7K
11:04 21.55 21.55 21.55 21.55 6.8K
11:05 21.51 21.54 21.51 21.54 14.0K
11:06 21.55 21.55 21.54 21.54 5.9K
11:07 21.54 21.57 21.53 21.56 20.8K
11:08 21.56 21.58 21.56 21.57 6.6K
11:09 21.55 21.57 21.54 21.55 14.9K
11:10 21.55 21.56 21.54 21.54 12.5K
11:11 21.53 21.53 21.51 21.51 29.8K
11:12 21.49 21.49 21.47 21.49 36.1K
11:13 21.51 21.53 21.51 21.52 37.8K
11:14 21.51 21.53 21.51 21.53 14.3K
11:15 21.54 21.54 21.53 21.53 16.2K
11:16 21.55 21.55 21.51 21.51 19.6K
11:17 21.50 21.50 21.47 21.47 7.4K
11:18 21.46 21.49 21.46 21.48 18.2K
11:19 21.48 21.50 21.47 21.47 12.3K
11:20 21.46 21.47 21.46 21.47 9.1K
11:21 21.47 21.49 21.46 21.49 10.2K
11:22 21.48 21.49 21.47 21.47 6.2K
11:23 21.46 21.48 21.46 21.47 7.4K
11:24 21.48 21.49 21.47 21.47 5.2K
11:25 21.46 21.47 21.45 21.47 11.2K
11:26 21.48 21.48 21.45 21.45 9.8K
11:27 21.45 21.45 21.43 21.43 9.9K
11:28 21.43 21.43 21.40 21.40 5.9K
11:29 21.41 21.41 21.40 21.40 14.4K
11:30 21.41 21.43 21.41 21.42 13.5K
11:31 21.40 21.42 21.39 21.42 17.9K
11:32 21.42 21.42 21.41 21.41 12.0K
11:33 21.41 21.44 21.41 21.43 12.0K
11:34 21.44 21.44 21.40 21.40 9.9K
11:35 21.42 21.42 21.37 21.38 11.5K
11:36 21.37 21.39 21.37 21.39 12.1K
11:37 21.41 21.41 21.38 21.38 4.1K
11:38 21.39 21.43 21.39 21.43 10.0K
11:39 21.43 21.45 21.43 21.45 12.5K
11:40 21.44 21.44 21.44 21.44 5.9K
11:41 21.43 21.43 21.42 21.43 9.8K
11:42 21.42 21.43 21.42 21.42 7.3K
11:43 21.42 21.43 21.42 21.43 3.2K
11:44 21.41 21.41 21.41 21.41 7.1K
11:45 21.41 21.42 21.39 21.40 8.2K
11:46 21.43 21.43 21.41 21.41 3.3K
11:47 21.40 21.40 21.38 21.38 14.5K
11:48 21.40 21.41 21.40 21.41 6.1K
11:49 21.42 21.42 21.40 21.40 5.6K
11:50 21.40 21.40 21.40 21.40 4.1K
11:51 21.40 21.41 21.39 21.39 19.8K
11:52 21.39 21.41 21.39 21.41 2.8K
11:53 21.41 21.42 21.40 21.42 5.2K
11:54 21.42 21.43 21.39 21.39 33.2K
11:55 21.39 21.39 21.39 21.39 4.4K
11:56 21.39 21.41 21.39 21.40 13.3K
11:57 21.39 21.41 21.39 21.41 21.0K
11:58 21.41 21.45 21.39 21.45 19.4K
11:59 21.44 21.51 21.44 21.51 48.1K
12:00 21.52 21.52 21.47 21.47 23.9K
12:01 21.49 21.53 21.48 21.53 18.9K
12:02 21.53 21.54 21.51 21.51 19.1K
12:03 21.50 21.55 21.50 21.55 59.8K
12:04 21.53 21.53 21.48 21.48 13.6K
12:05 21.47 21.47 21.44 21.46 50.6K
12:06 21.44 21.46 21.44 21.46 11.7K
12:07 21.44 21.47 21.44 21.45 11.4K
12:08 21.44 21.47 21.44 21.47 4.3K
12:09 21.48 21.49 21.48 21.49 6.1K
12:10 21.49 21.54 21.49 21.54 40.3K
12:11 21.54 21.57 21.53 21.57 28.6K
12:12 21.57 21.57 21.56 21.56 42.1K
12:13 21.56 21.57 21.52 21.53 28.6K
12:14 21.54 21.54 21.47 21.47 109.7K
12:15 21.48 21.49 21.47 21.49 98.4K
12:16 21.49 21.50 21.47 21.49 164.5K
12:17 21.52 21.52 21.49 21.50 152.0K
12:18 21.53 21.53 21.48 21.50 121.8K
12:19 21.46 21.49 21.46 21.46 231.2K
12:20 21.46 21.46 21.36 21.39 169.9K
12:21 21.38 21.40 21.35 21.39 68.0K
12:22 21.43 21.50 21.43 21.49 15.6K
12:23 21.49 21.51 21.49 21.51 2.1K
12:24 21.51 21.52 21.51 21.51 10.3K
12:25 21.51 21.53 21.51 21.52 7.8K
12:26 21.50 21.50 21.50 21.50 2.3K
12:27 21.49 21.49 21.48 21.49 2.6K
12:28 21.47 21.47 21.45 21.46 4.0K
12:29 21.46 21.49 21.46 21.49 2.1K
12:30 21.49 21.50 21.48 21.50 2.6K
12:31 21.50 21.52 21.50 21.50 5.0K
12:32 21.50 21.55 21.50 21.55 19.6K
12:33 21.55 21.55 21.53 21.53 7.9K
12:34 21.54 21.57 21.54 21.57 24.0K
12:35 21.58 21.59 21.57 21.59 12.5K
12:36 21.58 21.62 21.58 21.62 75.5K
12:37 21.62 21.64 21.62 21.64 9.5K
12:38 21.64 21.65 21.64 21.64 34.9K
12:39 21.64 21.66 21.64 21.66 10.7K
12:40 21.68 21.68 21.67 21.67 16.1K
12:41 21.66 21.67 21.65 21.67 10.7K
12:42 21.67 21.67 21.66 21.66 31.6K
12:43 21.66 21.67 21.65 21.65 4.8K
12:44 21.65 21.65 21.63 21.63 12.2K
12:45 21.64 21.64 21.62 21.62 20.3K
12:46 21.62 21.62 21.59 21.59 9.1K
12:47 21.58 21.58 21.57 21.58 12.6K
12:48 21.56 21.57 21.55 21.57 7.7K
12:49 21.59 21.63 21.59 21.63 8.7K
12:50 21.63 21.65 21.63 21.64 10.0K
12:51 21.63 21.64 21.63 21.63 12.9K
12:52 21.65 21.68 21.65 21.68 15.0K
12:53 21.67 21.68 21.67 21.67 5.5K
12:54 21.67 21.71 21.67 21.71 20.9K
12:55 21.70 21.70 21.66 21.66 10.2K
12:56 21.66 21.69 21.66 21.69 6.6K
12:57 21.68 21.70 21.68 21.70 2.9K
12:58 21.70 21.71 21.69 21.70 7.2K
12:59 21.70 21.70 21.67 21.68 15.1K
13:00 21.69 21.71 21.69 21.69 9.7K
13:01 21.69 21.69 21.68 21.68 11.3K
13:02 21.69 21.70 21.68 21.70 7.1K
13:03 21.69 21.69 21.67 21.67 5.0K
13:04 21.66 21.67 21.66 21.67 8.8K
13:05 21.67 21.68 21.67 21.68 10.6K
13:06 21.67 21.67 21.64 21.64 14.9K
13:07 21.64 21.64 21.61 21.61 5.9K
13:08 21.60 21.60 21.52 21.52 16.7K
13:09 21.49 21.52 21.49 21.52 12.9K
13:10 21.52 21.53 21.50 21.52 12.1K
13:11 21.50 21.54 21.50 21.52 10.8K
13:12 21.51 21.54 21.51 21.54 11.8K
13:13 21.54 21.58 21.54 21.58 7.0K
13:14 21.58 21.58 21.56 21.57 6.9K
13:15 21.55 21.55 21.53 21.53 5.9K
13:16 21.51 21.55 21.51 21.53 7.2K
13:17 21.56 21.57 21.55 21.56 7.4K
13:18 21.56 21.56 21.54 21.54 5.4K
13:19 21.54 21.54 21.52 21.52 3.7K
13:20 21.52 21.56 21.52 21.56 2.4K
13:21 21.56 21.56 21.55 21.55 4.1K
13:22 21.55 21.55 21.53 21.53 3.5K
13:23 21.53 21.54 21.53 21.53 3.2K
13:24 21.53 21.56 21.53 21.56 4.7K
13:25 21.56 21.56 21.55 21.55 3.5K
13:26 21.55 21.55 21.52 21.52 5.3K
13:27 21.53 21.53 21.50 21.50 5.5K
13:28 21.53 21.54 21.53 21.54 3.1K
13:29 21.54 21.54 21.51 21.51 5.7K
13:30 21.53 21.53 21.51 21.51 3.0K
13:31 21.50 21.50 21.48 21.48 8.3K
13:32 21.49 21.51 21.49 21.51 7.2K
13:33 21.51 21.51 21.49 21.49 4.8K
13:34 21.50 21.54 21.50 21.54 9.5K
13:35 21.56 21.56 21.54 21.54 11.1K
13:36 21.53 21.53 21.51 21.51 3.5K
13:37 21.54 21.56 21.54 21.56 7.5K
13:38 21.56 21.56 21.56 21.56 3.4K
13:39 21.56 21.56 21.54 21.54 4.9K
13:40 21.54 21.56 21.54 21.56 2.8K
13:41 21.56 21.56 21.54 21.54 3.0K
13:42 21.54 21.54 21.53 21.53 3.4K
13:43 21.54 21.55 21.54 21.55 3.3K
13:44 21.54 21.54 21.54 21.54 3.1K
13:45 21.55 21.57 21.54 21.54 5.5K
13:46 21.57 21.57 21.56 21.56 5.0K
13:47 21.57 21.57 21.57 21.57 2.5K
13:48 21.57 21.61 21.57 21.61 15.8K
13:49 21.61 21.65 21.61 21.65 15.8K
13:50 21.65 21.65 21.64 21.64 7.4K
13:51 21.64 21.65 21.64 21.65 1.7K
13:52 21.65 21.65 21.62 21.62 6.6K
13:53 21.63 21.63 21.62 21.62 11.2K
13:54 21.62 21.62 21.62 21.62 12.5K
13:55 21.62 21.62 21.61 21.61 3.1K
13:56 21.61 21.62 21.61 21.62 2.3K
13:57 21.62 21.62 21.62 21.62 2.2K
13:58 21.62 21.62 21.59 21.59 8.8K
13:59 21.59 21.61 21.59 21.61 3.5K
14:00 21.61 21.61 21.59 21.61 4.8K
14:01 21.61 21.61 21.57 21.57 6.2K
14:02 21.57 21.57 21.55 21.55 2.4K
14:03 21.57 21.58 21.57 21.57 5.5K
14:04 21.56 21.56 21.54 21.54 3.2K
14:05 21.54 21.59 21.54 21.59 9.5K
14:06 21.61 21.62 21.59 21.62 15.7K
14:07 21.62 21.65 21.62 21.65 5.5K
14:08 21.65 21.65 21.64 21.65 7.1K
14:09 21.64 21.68 21.64 21.68 18.5K
14:10 21.68 21.69 21.68 21.69 5.5K
14:11 21.69 21.70 21.68 21.68 13.6K
14:12 21.69 21.69 21.68 21.68 12.2K
14:13 21.68 21.69 21.68 21.69 7.5K
14:14 21.70 21.72 21.70 21.71 34.0K
14:15 21.73 21.75 21.73 21.75 18.5K
14:16 21.75 21.78 21.75 21.78 22.8K
14:17 21.78 21.78 21.76 21.76 17.0K
14:18 21.78 21.78 21.75 21.75 13.4K
14:19 21.75 21.75 21.72 21.73 25.2K
14:20 21.73 21.76 21.73 21.76 12.8K
14:21 21.76 21.76 21.75 21.76 31.4K
14:22 21.77 21.79 21.77 21.79 7.4K
14:23 21.80 21.80 21.77 21.77 20.4K
14:24 21.77 21.79 21.77 21.79 6.8K
14:25 21.80 21.80 21.79 21.79 66.0K
14:26 21.79 21.80 21.78 21.78 34.0K
14:27 21.78 21.78 21.72 21.74 13.9K
14:28 21.75 21.75 21.73 21.74 14.9K
14:29 21.76 21.76 21.76 21.76 14.9K
14:30 21.75 21.78 21.75 21.76 11.0K
14:31 21.77 21.78 21.77 21.78 3.1K
14:32 21.78 21.78 21.75 21.76 10.6K
14:33 21.76 21.78 21.75 21.78 11.7K
14:34 21.78 21.78 21.77 21.77 5.0K
14:35 21.77 21.78 21.77 21.77 5.1K
14:36 21.77 21.77 21.76 21.76 8.7K
14:37 21.76 21.76 21.76 21.76 5.6K
14:38 21.77 21.77 21.74 21.75 24.0K
14:39 21.74 21.76 21.74 21.76 17.6K
14:40 21.77 21.78 21.77 21.78 12.3K
14:41 21.77 21.79 21.77 21.79 106.7K
14:42 21.80 21.80 21.76 21.77 127.2K
14:43 21.77 21.78 21.77 21.77 17.0K
14:44 21.76 21.77 21.76 21.76 10.3K
14:45 21.77 21.77 21.76 21.76 7.5K
14:46 21.76 21.77 21.76 21.77 9.2K
14:47 21.77 21.77 21.76 21.76 8.5K
14:48 21.76 21.77 21.76 21.77 3.2K
14:49 21.77 21.78 21.76 21.77 4.7K
14:50 21.77 21.77 21.77 21.77 7.2K
14:51 21.77 21.78 21.77 21.77 12.5K
14:52 21.78 21.78 21.78 21.78 9.5K
14:53 21.77 21.78 21.77 21.78 12.3K
14:54 21.78 21.79 21.78 21.79 52.8K
14:55 21.79 21.87 21.79 21.87 209.1K
14:56 21.88 21.88 21.86 21.87 24.6K
14:57 21.86 21.86 21.85 21.85 5.0K
14:58 21.85 21.86 21.85 21.86 2.7K
14:59 21.85 21.85 21.84 21.84 8.9K
15:00 21.84 21.86 21.84 21.84 28.9K
15:01 21.84 21.84 21.82 21.82 49.1K
15:02 21.82 21.83 21.82 21.83 7.6K
15:03 21.83 21.86 21.83 21.85 3.6K
15:04 21.85 21.85 21.84 21.85 5.8K
15:05 21.84 21.86 21.84 21.85 13.6K
15:06 21.85 21.85 21.84 21.85 7.8K
15:07 21.85 21.86 21.85 21.86 4.8K
15:08 21.86 21.86 21.85 21.85 8.2K
15:09 21.85 21.89 21.85 21.89 13.2K
15:10 21.89 21.92 21.88 21.91 54.3K
15:11 21.91 21.91 21.88 21.88 20.8K
15:12 21.88 21.88 21.86 21.86 21.9K
15:13 21.86 21.89 21.86 21.89 8.7K
15:14 21.89 21.91 21.89 21.91 5.0K
15:15 21.91 21.92 21.91 21.91 6.0K
15:16 21.91 21.92 21.90 21.90 19.8K
15:17 21.91 21.91 21.88 21.88 12.5K
15:18 21.87 21.87 21.81 21.81 25.7K
15:19 21.81 21.83 21.80 21.83 14.6K
15:20 21.83 21.84 21.82 21.84 10.0K
15:21 21.86 21.86 21.84 21.85 12.4K
15:22 21.85 21.85 21.82 21.82 17.1K
15:23 21.82 21.83 21.82 21.82 8.4K
15:24 21.82 21.83 21.80 21.83 22.5K
15:25 21.82 21.83 21.81 21.83 9.6K
15:26 21.83 21.86 21.83 21.84 19.6K
15:27 21.84 21.84 21.82 21.82 6.4K
15:28 21.83 21.84 21.83 21.84 11.2K
15:29 21.85 21.86 21.85 21.86 8.6K
15:30 21.86 21.87 21.86 21.86 16.3K
15:31 21.85 21.85 21.82 21.82 15.4K
15:32 21.84 21.86 21.84 21.86 12.7K
15:33 21.86 21.86 21.84 21.84 4.9K
15:34 21.86 21.88 21.86 21.87 9.9K
15:35 21.87 21.87 21.86 21.87 16.2K
15:36 21.87 21.89 21.87 21.89 59.1K
15:37 21.89 21.96 21.89 21.96 48.5K
15:38 21.96 21.99 21.95 21.98 105.5K
15:39 21.98 21.98 21.95 21.96 74.6K
15:40 21.95 21.95 21.94 21.94 7.1K
15:41 21.94 21.94 21.92 21.92 41.6K
15:42 21.92 21.94 21.92 21.92 49.4K
15:43 21.93 21.93 21.92 21.92 18.2K
15:44 21.93 21.93 21.92 21.92 13.0K
15:45 21.92 21.92 21.91 21.92 6.1K
15:46 21.92 21.93 21.91 21.91 19.4K
15:47 21.92 21.92 21.90 21.90 12.7K
15:48 21.90 21.92 21.90 21.90 39.6K
15:49 21.90 21.92 21.90 21.92 48.8K
15:50 21.90 21.91 21.88 21.88 24.3K
15:51 21.86 21.86 21.80 21.80 84.2K
15:52 21.80 21.83 21.79 21.83 146.4K
15:53 21.83 21.87 21.83 21.85 39.3K
15:54 21.85 21.86 21.80 21.81 110.3K
15:55 21.81 21.83 21.81 21.83 43.0K
15:56 21.83 21.83 21.71 21.71 85.0K
15:57 21.71 21.71 21.66 21.68 149.3K
15:58 21.67 21.69 21.65 21.66 209.4K
15:59 21.66 21.68 21.65 21.66 173.4K
16:00 21.67 21.81 21.64 21.66 897.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available