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 25.25 25.48 24.90 25.45 1,161.1K
09:32 25.48 25.70 25.48 25.70 70.6K
09:33 25.72 25.83 25.72 25.83 84.2K
09:34 25.83 25.88 25.55 25.88 1,096.2K
09:35 26.10 26.24 25.96 26.18 513.1K
09:36 25.97 26.16 25.97 26.04 331.0K
09:37 26.09 26.44 26.09 26.39 338.5K
09:38 26.37 26.64 26.37 26.59 296.2K
09:39 26.55 26.58 26.54 26.54 370.2K
09:40 26.45 26.57 26.39 26.57 153.2K
09:41 26.40 26.74 26.40 26.72 543.1K
09:42 26.71 26.85 26.71 26.71 283.9K
09:43 26.69 26.79 26.68 26.79 170.7K
09:44 26.78 26.97 26.78 26.92 350.0K
09:45 26.96 27.10 26.96 27.06 436.4K
09:46 27.04 27.12 26.97 26.97 222.5K
09:47 27.01 27.01 26.89 26.89 189.3K
09:48 26.84 27.01 26.77 27.01 321.6K
09:49 26.99 26.99 26.85 26.93 189.2K
09:50 26.90 27.02 26.90 26.94 149.8K
09:51 26.92 26.92 26.82 26.83 189.3K
09:52 26.78 26.80 26.67 26.67 264.8K
09:53 26.70 26.70 26.52 26.60 268.0K
09:54 26.47 26.47 26.38 26.43 250.5K
09:55 26.41 26.41 26.30 26.40 277.2K
09:56 26.47 26.47 26.38 26.40 121.3K
09:57 26.36 26.36 26.30 26.30 311.7K
09:58 26.25 26.34 26.22 26.22 169.7K
09:59 26.28 26.28 26.22 26.22 140.3K
10:00 26.22 26.29 26.20 26.27 123.0K
10:01 26.17 26.54 26.10 26.54 301.7K
10:02 26.56 26.62 26.45 26.45 212.6K
10:03 26.42 26.42 26.36 26.38 116.8K
10:04 26.35 26.35 26.20 26.28 89.3K
10:05 26.27 26.30 26.09 26.09 438.2K
10:06 26.15 26.25 26.15 26.19 113.8K
10:07 26.28 26.28 26.24 26.25 96.5K
10:08 26.29 26.30 26.22 26.30 95.3K
10:09 26.32 26.32 26.22 26.27 69.3K
10:10 26.32 26.32 26.26 26.27 78.5K
10:11 26.31 26.43 26.31 26.42 90.4K
10:12 26.34 26.39 26.34 26.39 58.0K
10:13 26.39 26.41 26.31 26.34 64.0K
10:14 26.35 26.44 26.35 26.40 56.9K
10:15 26.42 26.42 26.27 26.32 86.3K
10:16 26.30 26.30 26.22 26.24 86.5K
10:17 26.30 26.30 26.18 26.19 69.7K
10:18 26.17 26.19 26.15 26.15 41.0K
10:19 26.13 26.20 26.13 26.14 51.8K
10:20 26.13 26.33 26.13 26.28 133.0K
10:21 26.29 26.31 26.29 26.29 40.3K
10:22 26.24 26.24 26.13 26.16 66.3K
10:23 26.16 26.16 25.97 25.98 138.1K
10:24 26.00 26.01 25.92 25.94 242.1K
10:25 25.95 25.99 25.94 25.94 63.4K
10:26 25.99 25.99 25.84 25.89 153.2K
10:27 25.84 25.88 25.77 25.77 152.1K
10:28 25.82 25.83 25.66 25.66 92.8K
10:29 25.70 25.79 25.66 25.74 136.6K
10:30 25.74 25.75 25.68 25.68 70.5K
10:31 25.76 25.83 25.75 25.81 81.4K
10:32 25.86 25.97 25.83 25.83 103.4K
10:33 25.86 25.95 25.86 25.95 62.8K
10:34 25.96 25.98 25.93 25.98 62.5K
10:35 25.99 25.99 25.87 25.87 50.1K
10:36 25.89 25.91 25.82 25.85 32.0K
10:37 25.85 25.97 25.85 25.90 90.6K
10:38 25.94 25.94 25.85 25.85 34.6K
10:39 25.84 25.85 25.82 25.85 26.3K
10:40 25.85 25.85 25.73 25.73 56.7K
10:41 25.78 25.81 25.77 25.78 54.3K
10:42 25.78 25.78 25.62 25.65 109.1K
10:43 25.64 25.71 25.64 25.69 121.2K
10:44 25.71 25.84 25.71 25.84 61.4K
10:45 25.86 25.91 25.86 25.89 52.0K
10:46 25.87 25.93 25.84 25.92 38.5K
10:47 25.85 25.94 25.85 25.93 30.0K
10:48 25.92 25.93 25.89 25.90 30.9K
10:49 25.89 25.89 25.79 25.82 97.5K
10:50 25.84 25.84 25.79 25.82 21.6K
10:51 25.80 25.87 25.78 25.80 54.8K
10:52 25.85 25.87 25.81 25.81 91.8K
10:53 25.80 25.94 25.80 25.94 45.8K
10:54 25.97 26.01 25.97 26.01 83.4K
10:55 25.98 26.06 25.98 26.06 59.4K
10:56 26.05 26.05 25.96 25.96 79.2K
10:57 25.97 25.99 25.95 25.96 31.0K
10:58 25.95 25.95 25.91 25.93 33.1K
10:59 25.90 25.99 25.90 25.92 47.1K
11:00 25.93 25.94 25.90 25.92 55.3K
11:01 25.87 25.88 25.85 25.87 34.8K
11:02 25.97 26.06 25.97 26.03 80.6K
11:03 26.00 26.06 26.00 26.01 35.1K
11:04 26.00 26.00 25.96 25.96 59.4K
11:05 25.93 25.99 25.93 25.97 30.7K
11:06 26.01 26.04 26.01 26.04 80.2K
11:07 26.03 26.12 26.03 26.12 61.0K
11:08 26.13 26.24 26.13 26.24 73.6K
11:09 26.24 26.24 26.09 26.09 52.9K
11:10 26.12 26.19 26.12 26.16 62.0K
11:11 26.14 26.15 26.04 26.04 80.0K
11:12 26.07 26.09 26.06 26.08 17.0K
11:13 26.09 26.17 26.09 26.14 57.0K
11:14 26.12 26.13 26.10 26.13 19.5K
11:15 26.13 26.17 26.11 26.11 24.3K
11:16 26.16 26.18 26.15 26.18 25.6K
11:17 26.14 26.14 26.07 26.08 45.9K
11:18 26.08 26.11 26.07 26.11 18.7K
11:19 26.09 26.09 26.03 26.05 49.0K
11:20 26.07 26.12 26.06 26.06 21.3K
11:21 26.05 26.08 26.03 26.04 31.3K
11:22 26.03 26.04 26.00 26.00 60.1K
11:23 25.99 25.99 25.92 25.95 50.7K
11:24 26.02 26.02 25.91 25.92 37.7K
11:25 25.93 25.96 25.93 25.95 19.8K
11:26 26.00 26.05 25.99 26.05 21.2K
11:27 26.05 26.13 26.05 26.12 50.6K
11:28 26.10 26.13 26.09 26.09 85.5K
11:29 26.08 26.10 26.07 26.09 34.5K
11:30 26.11 26.14 26.10 26.11 33.4K
11:31 26.11 26.16 26.08 26.14 35.9K
11:32 26.16 26.21 26.16 26.17 82.1K
11:33 26.16 26.16 26.09 26.09 33.7K
11:34 26.06 26.11 26.06 26.11 39.8K
11:35 26.08 26.10 26.08 26.09 20.1K
11:36 26.09 26.17 26.09 26.12 43.8K
11:37 26.11 26.11 26.06 26.06 43.7K
11:38 26.08 26.08 26.03 26.07 16.4K
11:39 26.07 26.10 26.05 26.10 36.6K
11:40 26.09 26.09 26.06 26.07 22.5K
11:41 26.07 26.13 26.07 26.11 48.2K
11:42 26.12 26.12 26.09 26.09 22.7K
11:43 26.12 26.14 26.11 26.14 39.5K
11:44 26.14 26.19 26.14 26.19 73.5K
11:45 26.19 26.22 26.18 26.19 135.7K
11:46 26.18 26.20 26.18 26.18 43.0K
11:47 26.15 26.15 26.08 26.08 24.5K
11:48 26.09 26.12 26.08 26.12 22.8K
11:49 26.11 26.11 26.07 26.07 35.8K
11:50 26.09 26.13 26.09 26.10 20.2K
11:51 26.12 26.13 26.09 26.12 52.6K
11:52 26.09 26.11 26.08 26.09 17.4K
11:53 26.11 26.11 26.08 26.08 20.8K
11:54 26.08 26.14 26.08 26.14 30.4K
11:55 26.15 26.17 26.14 26.14 16.0K
11:56 26.13 26.13 26.09 26.09 56.2K
11:57 26.10 26.11 26.06 26.06 32.9K
11:58 26.06 26.06 26.02 26.05 33.9K
11:59 26.03 26.05 26.01 26.03 78.3K
12:00 26.02 26.03 25.95 25.95 30.8K
12:01 25.92 25.94 25.92 25.93 59.3K
12:02 25.92 25.97 25.91 25.97 38.2K
12:03 25.97 26.00 25.97 25.99 24.1K
12:04 25.99 25.99 25.93 25.93 28.7K
12:05 25.88 25.94 25.88 25.94 27.3K
12:06 25.93 25.93 25.89 25.90 174.7K
12:07 25.90 25.91 25.87 25.87 23.7K
12:08 25.85 25.85 25.78 25.79 27.8K
12:09 25.80 25.87 25.80 25.87 62.0K
12:10 25.86 25.90 25.86 25.86 18.9K
12:11 25.87 25.87 25.76 25.78 40.8K
12:12 25.79 25.82 25.79 25.80 28.6K
12:13 25.81 25.84 25.81 25.83 26.2K
12:14 25.82 25.83 25.81 25.83 27.4K
12:15 25.84 25.84 25.83 25.84 309.4K
12:16 25.87 25.89 25.87 25.89 16.2K
12:17 25.86 25.87 25.86 25.87 14.6K
12:18 25.90 25.90 25.87 25.88 25.5K
12:19 25.87 25.91 25.87 25.89 45.7K
12:20 25.90 25.90 25.88 25.90 19.1K
12:21 25.89 26.02 25.88 26.02 165.7K
12:22 26.00 26.07 25.99 26.07 92.0K
12:23 26.06 26.09 26.06 26.09 21.5K
12:24 26.07 26.07 26.03 26.05 19.3K
12:25 26.08 26.08 26.04 26.06 16.1K
12:26 26.07 26.07 26.03 26.03 18.3K
12:27 26.07 26.08 26.05 26.07 15.2K
12:28 26.07 26.07 26.03 26.03 45.4K
12:29 26.09 26.09 26.06 26.08 10.6K
12:30 26.06 26.06 26.04 26.04 15.0K
12:31 26.05 26.07 26.04 26.05 17.3K
12:32 26.06 26.08 26.05 26.05 19.7K
12:33 26.07 26.08 26.07 26.08 14.9K
12:34 26.09 26.09 26.07 26.09 23.2K
12:35 26.09 26.10 26.07 26.09 13.1K
12:36 26.08 26.13 26.08 26.13 31.6K
12:37 26.10 26.10 26.06 26.07 22.9K
12:38 26.07 26.07 26.03 26.04 18.5K
12:39 26.05 26.05 26.01 26.01 13.1K
12:40 26.02 26.03 26.00 26.01 22.2K
12:41 26.02 26.03 26.00 26.00 28.7K
12:42 26.00 26.04 26.00 26.03 41.0K
12:43 26.05 26.09 26.05 26.09 32.8K
12:44 26.11 26.12 26.08 26.12 36.2K
12:45 26.10 26.11 26.09 26.09 22.8K
12:46 26.10 26.12 26.10 26.11 22.1K
12:47 26.11 26.12 26.10 26.11 26.6K
12:48 26.11 26.15 26.11 26.11 41.4K
12:49 26.12 26.13 26.12 26.13 9.5K
12:50 26.13 26.17 26.13 26.14 22.1K
12:51 26.13 26.14 26.11 26.11 18.7K
12:52 26.10 26.12 26.10 26.12 16.7K
12:53 26.13 26.17 26.13 26.17 23.0K
12:54 26.17 26.17 26.08 26.08 39.9K
12:55 26.07 26.07 26.03 26.05 24.6K
12:56 26.09 26.11 26.08 26.08 17.2K
12:57 26.10 26.10 26.06 26.07 20.9K
12:58 26.07 26.07 26.03 26.04 40.0K
12:59 26.04 26.08 26.04 26.08 14.2K
13:00 26.05 26.11 26.05 26.11 29.0K
13:01 26.11 26.11 26.08 26.08 35.0K
13:02 26.08 26.09 26.08 26.08 12.1K
13:03 26.07 26.07 26.04 26.06 21.4K
13:04 26.07 26.10 26.07 26.07 15.0K
13:05 26.08 26.08 26.04 26.04 18.5K
13:06 26.04 26.07 26.03 26.03 29.9K
13:07 26.02 26.04 26.02 26.03 41.0K
13:08 26.01 26.01 25.94 25.95 28.1K
13:09 25.97 25.97 25.95 25.96 17.8K
13:10 25.94 25.96 25.94 25.94 16.9K
13:11 25.95 25.98 25.95 25.96 19.0K
13:12 25.97 25.97 25.95 25.95 13.3K
13:13 25.95 25.97 25.95 25.96 16.2K
13:14 25.96 25.99 25.96 25.99 21.3K
13:15 25.99 25.99 25.96 25.96 15.1K
13:16 25.96 25.99 25.95 25.99 19.9K
13:17 25.99 25.99 25.97 25.98 13.1K
13:18 25.97 26.04 25.97 26.04 69.2K
13:19 26.01 26.01 25.98 25.99 18.5K
13:20 25.98 25.98 25.96 25.96 17.5K
13:21 25.97 26.00 25.97 26.00 16.9K
13:22 26.01 26.02 25.94 25.97 22.8K
13:23 25.93 25.93 25.91 25.93 13.7K
13:24 25.93 25.94 25.91 25.94 32.9K
13:25 25.94 25.96 25.94 25.95 27.9K
13:26 25.95 25.98 25.95 25.95 119.0K
13:27 25.96 25.97 25.93 25.93 16.9K
13:28 25.93 25.93 25.91 25.93 15.1K
13:29 25.93 25.93 25.88 25.88 33.7K
13:30 25.90 25.92 25.90 25.91 19.9K
13:31 25.88 25.98 25.88 25.97 43.3K
13:32 25.97 25.99 25.97 25.99 12.6K
13:33 25.97 25.97 25.95 25.96 11.9K
13:34 25.97 26.00 25.96 26.00 9.3K
13:35 26.01 26.04 26.01 26.02 61.3K
13:36 26.02 26.02 26.00 26.00 25.1K
13:37 26.01 26.01 25.99 26.00 14.2K
13:38 26.01 26.03 26.01 26.03 7.7K
13:39 26.04 26.05 26.01 26.05 15.6K
13:40 26.04 26.06 26.04 26.06 13.8K
13:41 26.06 26.07 26.06 26.07 24.8K
13:42 26.07 26.12 26.07 26.11 24.8K
13:43 26.15 26.17 26.14 26.17 22.3K
13:44 26.12 26.14 26.12 26.14 15.5K
13:45 26.14 26.14 26.13 26.14 14.2K
13:46 26.14 26.14 26.12 26.13 15.5K
13:47 26.15 26.15 26.09 26.13 55.1K
13:48 26.15 26.20 26.15 26.20 23.3K
13:49 26.20 26.21 26.20 26.20 38.6K
13:50 26.20 26.21 26.17 26.17 22.1K
13:51 26.17 26.20 26.17 26.20 30.0K
13:52 26.21 26.21 26.19 26.20 20.4K
13:53 26.21 26.21 26.18 26.18 17.7K
13:54 26.19 26.19 26.18 26.19 17.8K
13:55 26.19 26.22 26.19 26.22 27.5K
13:56 26.21 26.21 26.19 26.20 28.0K
13:57 26.20 26.20 26.19 26.19 13.1K
13:58 26.17 26.17 26.12 26.13 24.8K
13:59 26.15 26.22 26.14 26.20 30.7K
14:00 26.18 26.20 26.18 26.20 24.8K
14:01 26.21 26.26 26.21 26.25 36.7K
14:02 26.25 26.40 26.25 26.40 91.6K
14:03 26.40 26.41 26.39 26.41 29.3K
14:04 26.40 26.41 26.39 26.41 39.4K
14:05 26.40 26.43 26.40 26.43 33.4K
14:06 26.43 26.48 26.43 26.47 21.1K
14:07 26.44 26.47 26.43 26.47 41.2K
14:08 26.47 26.50 26.47 26.49 74.2K
14:09 26.49 26.56 26.49 26.52 145.8K
14:10 26.48 26.49 26.44 26.46 46.7K
14:11 26.46 26.54 26.46 26.54 50.3K
14:12 26.53 26.57 26.53 26.56 28.7K
14:13 26.59 26.63 26.57 26.63 80.2K
14:14 26.64 26.67 26.64 26.67 32.0K
14:15 26.68 26.72 26.68 26.72 32.0K
14:16 26.69 26.70 26.62 26.62 111.9K
14:17 26.61 26.64 26.58 26.63 24.1K
14:18 26.61 26.65 26.60 26.60 37.7K
14:19 26.59 26.62 26.59 26.62 113.9K
14:20 26.63 26.64 26.62 26.63 41.3K
14:21 26.62 26.62 26.55 26.62 34.1K
14:22 26.57 26.64 26.57 26.64 58.3K
14:23 26.68 26.70 26.66 26.66 50.0K
14:24 26.69 26.71 26.67 26.71 34.8K
14:25 26.68 26.69 26.63 26.63 44.3K
14:26 26.60 26.64 26.57 26.64 30.4K
14:27 26.63 26.65 26.57 26.60 30.4K
14:28 26.60 26.63 26.60 26.63 21.6K
14:29 26.66 26.66 26.62 26.64 16.7K
14:30 26.63 26.65 26.63 26.64 23.3K
14:31 26.61 26.67 26.60 26.60 47.4K
14:32 26.60 26.66 26.60 26.66 26.0K
14:33 26.63 26.69 26.63 26.69 17.7K
14:34 26.72 26.72 26.67 26.69 35.7K
14:35 26.69 26.69 26.66 26.66 16.0K
14:36 26.66 26.66 26.59 26.59 20.7K
14:37 26.58 26.66 26.58 26.66 24.1K
14:38 26.66 26.68 26.66 26.67 20.4K
14:39 26.68 26.68 26.64 26.66 13.4K
14:40 26.70 26.70 26.65 26.65 20.2K
14:41 26.66 26.66 26.64 26.65 25.8K
14:42 26.64 26.64 26.63 26.64 40.9K
14:43 26.62 26.65 26.62 26.65 35.5K
14:44 26.67 26.68 26.67 26.67 30.4K
14:45 26.66 26.69 26.66 26.68 26.8K
14:46 26.68 26.69 26.66 26.68 18.9K
14:47 26.72 26.74 26.72 26.73 55.4K
14:48 26.71 26.71 26.66 26.66 40.9K
14:49 26.66 26.72 26.66 26.72 21.2K
14:50 26.72 26.73 26.71 26.73 21.9K
14:51 26.72 26.78 26.72 26.78 84.7K
14:52 26.77 26.78 26.76 26.77 58.5K
14:53 26.76 26.80 26.76 26.80 87.1K
14:54 26.81 26.82 26.80 26.82 143.4K
14:55 26.86 26.91 26.86 26.89 70.2K
14:56 26.88 26.93 26.85 26.85 89.9K
14:57 26.85 26.88 26.73 26.73 70.8K
14:58 26.79 26.81 26.78 26.81 34.0K
14:59 26.81 26.84 26.81 26.81 26.4K
15:00 26.84 26.86 26.84 26.85 39.2K
15:01 26.83 26.84 26.82 26.84 61.7K
15:02 26.79 26.79 26.75 26.77 32.3K
15:03 26.79 26.79 26.69 26.69 42.9K
15:04 26.69 26.69 26.65 26.69 61.2K
15:05 26.67 26.70 26.66 26.70 35.4K
15:06 26.70 26.76 26.70 26.70 32.6K
15:07 26.70 26.73 26.70 26.72 36.4K
15:08 26.71 26.83 26.71 26.83 31.5K
15:09 26.82 26.84 26.82 26.83 44.6K
15:10 26.81 26.86 26.81 26.82 43.0K
15:11 26.78 26.78 26.70 26.71 31.0K
15:12 26.75 26.75 26.66 26.67 34.4K
15:13 26.69 26.70 26.65 26.70 38.9K
15:14 26.69 26.69 26.65 26.65 24.5K
15:15 26.64 26.64 26.62 26.64 61.2K
15:16 26.65 26.66 26.63 26.63 27.0K
15:17 26.63 26.63 26.58 26.58 35.6K
15:18 26.60 26.65 26.60 26.64 28.9K
15:19 26.66 26.66 26.59 26.59 74.5K
15:20 26.59 26.61 26.58 26.60 15.6K
15:21 26.62 26.69 26.62 26.69 50.0K
15:22 26.68 26.68 26.66 26.68 22.0K
15:23 26.72 26.72 26.68 26.68 30.4K
15:24 26.69 26.71 26.68 26.69 21.0K
15:25 26.68 26.68 26.63 26.63 27.2K
15:26 26.63 26.69 26.63 26.69 30.6K
15:27 26.68 26.70 26.67 26.69 35.7K
15:28 26.68 26.74 26.68 26.74 29.4K
15:29 26.75 26.79 26.75 26.79 50.9K
15:30 26.81 26.81 26.76 26.77 45.9K
15:31 26.78 26.78 26.73 26.78 44.3K
15:32 26.77 26.86 26.77 26.86 84.8K
15:33 26.85 26.89 26.85 26.89 85.9K
15:34 26.89 26.92 26.89 26.92 107.0K
15:35 26.91 26.91 26.89 26.89 77.1K
15:36 26.87 26.92 26.87 26.92 72.0K
15:37 26.92 26.93 26.87 26.91 190.1K
15:38 26.90 26.90 26.79 26.79 60.9K
15:39 26.78 26.78 26.76 26.78 53.0K
15:40 26.77 26.80 26.77 26.80 47.1K
15:41 26.80 26.82 26.79 26.80 61.3K
15:42 26.77 26.81 26.77 26.81 61.8K
15:43 26.82 26.83 26.80 26.83 118.0K
15:44 26.83 26.83 26.76 26.76 40.4K
15:45 26.76 26.78 26.76 26.78 59.6K
15:46 26.82 26.85 26.81 26.82 70.9K
15:47 26.84 26.93 26.84 26.91 92.7K
15:48 26.89 26.92 26.89 26.92 84.3K
15:49 26.92 26.97 26.92 26.94 76.2K
15:50 26.96 26.97 26.88 26.88 98.9K
15:51 26.85 26.85 26.79 26.82 78.4K
15:52 26.84 26.84 26.72 26.72 107.0K
15:53 26.73 26.73 26.66 26.66 136.4K
15:54 26.67 26.67 26.58 26.60 121.4K
15:55 26.58 26.58 26.52 26.54 134.1K
15:56 26.52 26.52 26.43 26.43 177.5K
15:57 26.42 26.43 26.39 26.39 211.3K
15:58 26.38 26.40 26.38 26.39 188.0K
15:59 26.38 26.40 26.38 26.39 219.3K
16:00 26.38 26.99 26.30 26.34 1,576.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available