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 24.61 25.45 24.43 24.50 1,212.8K
09:32 24.50 24.50 24.37 24.39 349.2K
09:33 24.45 24.46 24.43 24.44 49.7K
09:34 24.48 24.57 24.43 24.57 69.4K
09:35 24.68 24.86 24.68 24.86 160.9K
09:36 24.87 24.97 24.84 24.97 113.9K
09:37 24.97 24.98 24.80 24.81 117.7K
09:38 24.84 25.09 24.84 25.09 163.6K
09:39 25.13 25.22 25.13 25.16 107.8K
09:40 25.16 25.16 24.98 24.98 88.8K
09:41 24.92 24.93 24.86 24.87 105.6K
09:42 24.91 25.04 24.91 25.04 63.2K
09:43 25.16 25.18 25.10 25.12 158.0K
09:44 25.10 25.10 24.99 25.01 135.1K
09:45 24.98 24.99 24.89 24.89 64.2K
09:46 24.93 24.93 24.86 24.86 93.3K
09:47 24.75 24.79 24.75 24.77 77.3K
09:48 24.76 24.80 24.74 24.79 89.3K
09:49 24.79 24.82 24.79 24.82 34.1K
09:50 24.81 24.89 24.79 24.87 67.1K
09:51 24.84 24.92 24.84 24.87 71.7K
09:52 24.87 24.92 24.83 24.83 71.6K
09:53 24.81 24.81 24.69 24.70 45.0K
09:54 24.72 24.72 24.70 24.72 44.7K
09:55 24.71 24.71 24.62 24.64 82.6K
09:56 24.64 24.74 24.64 24.73 39.1K
09:57 24.71 24.71 24.60 24.60 60.8K
09:58 24.62 24.65 24.59 24.65 53.1K
09:59 24.65 24.69 24.63 24.69 26.2K
10:00 24.68 24.73 24.67 24.73 21.1K
10:01 24.66 24.67 24.64 24.66 73.5K
10:02 24.65 24.79 24.65 24.79 37.8K
10:03 24.78 24.78 24.71 24.74 35.1K
10:04 24.74 24.89 24.74 24.89 59.0K
10:05 24.86 24.86 24.81 24.84 60.5K
10:06 24.85 25.00 24.85 25.00 42.1K
10:07 25.09 25.18 25.09 25.18 108.9K
10:08 25.24 25.24 25.21 25.23 179.3K
10:09 25.24 25.29 25.24 25.25 260.7K
10:10 25.26 25.38 25.26 25.33 166.1K
10:11 25.30 25.33 25.19 25.20 156.5K
10:12 25.19 25.22 25.11 25.16 64.2K
10:13 25.12 25.26 25.12 25.26 74.8K
10:14 25.30 25.38 25.30 25.38 84.6K
10:15 25.39 25.46 25.39 25.46 143.4K
10:16 25.45 25.53 25.45 25.53 126.0K
10:17 25.53 25.56 25.50 25.50 119.3K
10:18 25.46 25.54 25.45 25.54 98.5K
10:19 25.51 25.51 25.35 25.35 220.6K
10:20 25.33 25.45 25.33 25.41 97.2K
10:21 25.34 25.34 25.25 25.31 91.4K
10:22 25.29 25.29 25.18 25.20 197.9K
10:23 25.20 25.20 25.14 25.20 104.4K
10:24 25.18 25.24 25.18 25.24 47.6K
10:25 25.20 25.35 25.20 25.35 65.9K
10:26 25.34 25.34 25.28 25.28 59.6K
10:27 25.28 25.31 25.28 25.28 70.0K
10:28 25.26 25.27 25.24 25.26 30.0K
10:29 25.27 25.30 25.27 25.28 23.3K
10:30 25.27 25.31 25.27 25.28 30.3K
10:31 25.28 25.37 25.28 25.37 39.6K
10:32 25.35 25.35 25.26 25.26 58.2K
10:33 25.29 25.33 25.28 25.33 33.4K
10:34 25.36 25.47 25.36 25.46 125.9K
10:35 25.43 25.44 25.38 25.43 41.8K
10:36 25.46 25.58 25.46 25.58 92.0K
10:37 25.59 25.59 25.55 25.55 85.7K
10:38 25.50 25.50 25.45 25.48 29.7K
10:39 25.49 25.56 25.46 25.46 66.5K
10:40 25.44 25.47 25.43 25.44 36.7K
10:41 25.43 25.44 25.38 25.44 51.0K
10:42 25.44 25.44 25.38 25.38 28.6K
10:43 25.39 25.39 25.33 25.34 44.4K
10:44 25.36 25.42 25.36 25.39 33.8K
10:45 25.37 25.37 25.34 25.37 62.4K
10:46 25.32 25.37 25.32 25.32 41.2K
10:47 25.33 25.35 25.29 25.35 42.6K
10:48 25.31 25.31 25.22 25.22 81.3K
10:49 25.19 25.19 25.16 25.19 83.8K
10:50 25.15 25.21 25.13 25.21 72.4K
10:51 25.22 25.22 25.17 25.17 131.9K
10:52 25.13 25.22 25.13 25.20 52.4K
10:53 25.18 25.26 25.18 25.26 24.7K
10:54 25.25 25.27 25.24 25.24 12.0K
10:55 25.23 25.23 25.08 25.08 76.9K
10:56 25.10 25.11 25.08 25.08 47.5K
10:57 25.09 25.09 25.03 25.09 74.3K
10:58 25.09 25.09 25.06 25.09 83.0K
10:59 25.09 25.09 25.05 25.07 16.6K
11:00 25.05 25.14 25.05 25.12 54.9K
11:01 25.16 25.25 25.16 25.25 24.8K
11:02 25.27 25.32 25.27 25.27 31.4K
11:03 25.26 25.30 25.26 25.30 25.8K
11:04 25.33 25.38 25.33 25.38 35.8K
11:05 25.38 25.46 25.38 25.46 66.8K
11:06 25.47 25.47 25.45 25.46 52.0K
11:07 25.48 25.48 25.38 25.38 118.1K
11:08 25.37 25.45 25.37 25.45 26.9K
11:09 25.43 25.46 25.40 25.40 47.9K
11:10 25.38 25.40 25.35 25.40 43.3K
11:11 25.40 25.43 25.38 25.43 29.6K
11:12 25.41 25.47 25.41 25.47 40.9K
11:13 25.46 25.52 25.45 25.52 62.2K
11:14 25.53 25.60 25.53 25.60 60.7K
11:15 25.59 25.59 25.54 25.56 81.1K
11:16 25.58 25.58 25.53 25.55 61.9K
11:17 25.54 25.54 25.49 25.49 120.5K
11:18 25.51 25.55 25.51 25.55 85.7K
11:19 25.59 25.60 25.58 25.58 71.0K
11:20 25.54 25.58 25.49 25.49 127.5K
11:21 25.46 25.52 25.45 25.50 37.7K
11:22 25.53 25.56 25.52 25.53 34.1K
11:23 25.53 25.53 25.50 25.52 61.5K
11:24 25.51 25.56 25.51 25.56 38.9K
11:25 25.58 25.59 25.53 25.53 55.5K
11:26 25.55 25.59 25.55 25.57 50.0K
11:27 25.58 25.59 25.57 25.58 36.0K
11:28 25.55 25.55 25.52 25.55 48.8K
11:29 25.58 25.60 25.58 25.59 36.5K
11:30 25.57 25.57 25.56 25.56 50.8K
11:31 25.51 25.53 25.51 25.51 43.2K
11:32 25.51 25.51 25.47 25.51 31.1K
11:33 25.51 25.53 25.51 25.53 21.9K
11:34 25.54 25.56 25.52 25.52 63.3K
11:35 25.50 25.50 25.45 25.47 57.5K
11:36 25.48 25.48 25.45 25.46 34.3K
11:37 25.47 25.47 25.44 25.46 33.1K
11:38 25.47 25.53 25.47 25.52 26.1K
11:39 25.54 25.54 25.50 25.52 40.9K
11:40 25.52 25.52 25.49 25.50 29.1K
11:41 25.52 25.52 25.51 25.51 36.4K
11:42 25.50 25.51 25.47 25.47 24.2K
11:43 25.47 25.56 25.47 25.53 66.3K
11:44 25.56 25.65 25.56 25.65 91.0K
11:45 25.65 25.65 25.61 25.61 60.3K
11:46 25.60 25.62 25.59 25.62 40.6K
11:47 25.60 25.60 25.55 25.57 34.8K
11:48 25.56 25.59 25.56 25.59 24.5K
11:49 25.58 25.58 25.57 25.57 27.4K
11:50 25.56 25.64 25.56 25.64 35.4K
11:51 25.63 25.63 25.58 25.60 43.0K
11:52 25.60 25.60 25.56 25.59 23.4K
11:53 25.59 25.62 25.59 25.62 21.5K
11:54 25.62 25.63 25.60 25.60 38.9K
11:55 25.60 25.61 25.59 25.61 23.4K
11:56 25.63 25.64 25.61 25.63 39.5K
11:57 25.60 25.60 25.58 25.60 25.9K
11:58 25.60 25.62 25.58 25.62 25.2K
11:59 25.62 25.63 25.60 25.63 25.8K
12:00 25.62 25.62 25.57 25.61 31.6K
12:01 25.60 25.60 25.58 25.59 27.5K
12:02 25.58 25.58 25.56 25.57 31.4K
12:03 25.58 25.60 25.58 25.60 19.6K
12:04 25.62 25.65 25.62 25.64 29.2K
12:05 25.64 25.68 25.64 25.68 39.1K
12:06 25.67 25.68 25.67 25.67 46.6K
12:07 25.66 25.66 25.61 25.66 46.5K
12:08 25.66 25.68 25.66 25.68 19.9K
12:09 25.69 25.70 25.68 25.70 60.1K
12:10 25.69 25.70 25.69 25.69 29.2K
12:11 25.70 25.72 25.69 25.70 47.5K
12:12 25.70 25.70 25.66 25.66 59.2K
12:13 25.66 25.73 25.66 25.73 27.9K
12:14 25.74 25.78 25.74 25.78 51.0K
12:15 25.77 25.80 25.77 25.79 89.8K
12:16 25.78 25.78 25.76 25.78 41.8K
12:17 25.77 25.77 25.75 25.77 45.5K
12:18 25.77 25.78 25.75 25.78 33.9K
12:19 25.78 25.80 25.77 25.80 39.9K
12:20 25.81 25.85 25.80 25.85 34.3K
12:21 25.84 25.87 25.84 25.87 70.8K
12:22 25.88 25.88 25.84 25.84 45.5K
12:23 25.84 25.85 25.77 25.77 65.3K
12:24 25.77 25.81 25.77 25.81 106.9K
12:25 25.82 25.83 25.77 25.77 32.9K
12:26 25.76 25.76 25.73 25.74 59.5K
12:27 25.72 25.73 25.70 25.71 40.4K
12:28 25.73 25.77 25.73 25.76 28.2K
12:29 25.76 25.78 25.75 25.75 49.4K
12:30 25.76 25.77 25.71 25.71 47.3K
12:31 25.66 25.77 25.65 25.77 87.2K
12:32 25.78 25.84 25.78 25.84 18.2K
12:33 25.88 25.88 25.85 25.85 47.8K
12:34 25.86 25.88 25.85 25.86 54.4K
12:35 25.86 25.87 25.85 25.85 27.9K
12:36 25.83 25.85 25.81 25.81 41.4K
12:37 25.82 25.86 25.82 25.86 13.7K
12:38 25.88 25.88 25.86 25.88 32.6K
12:39 25.88 25.88 25.87 25.88 17.7K
12:40 25.87 25.87 25.86 25.87 31.2K
12:41 25.88 25.88 25.87 25.87 21.7K
12:42 25.87 25.89 25.86 25.86 33.2K
12:43 25.87 25.90 25.87 25.90 29.4K
12:44 25.89 25.89 25.89 25.89 14.3K
12:45 25.89 25.89 25.86 25.86 33.8K
12:46 25.86 25.88 25.86 25.87 13.7K
12:47 25.86 25.87 25.85 25.85 28.5K
12:48 25.84 25.84 25.75 25.75 37.9K
12:49 25.76 25.76 25.74 25.74 12.9K
12:50 25.76 25.78 25.74 25.78 25.5K
12:51 25.78 25.86 25.78 25.86 43.6K
12:52 25.86 25.87 25.84 25.84 16.7K
12:53 25.83 25.87 25.83 25.87 32.3K
12:54 25.88 25.93 25.88 25.90 52.4K
12:55 25.89 25.90 25.87 25.89 33.8K
12:56 25.90 25.90 25.88 25.88 19.6K
12:57 25.88 25.89 25.87 25.89 12.3K
12:58 25.89 25.90 25.89 25.90 16.8K
12:59 25.91 25.91 25.89 25.90 17.1K
13:00 25.89 25.92 25.87 25.92 34.5K
13:01 25.94 25.94 25.93 25.94 32.8K
13:02 25.94 25.96 25.93 25.95 62.8K
13:03 25.95 25.95 25.93 25.93 60.5K
13:04 25.94 25.98 25.94 25.98 28.5K
13:05 26.01 26.04 26.01 26.04 132.6K
13:06 26.09 26.10 26.07 26.07 58.0K
13:07 26.09 26.09 26.04 26.05 32.0K
13:08 26.03 26.07 26.02 26.02 30.4K
13:09 26.04 26.05 26.01 26.05 22.9K
13:10 26.05 26.08 26.05 26.08 49.9K
13:11 26.08 26.08 26.00 26.00 52.4K
13:12 25.97 25.98 25.88 25.88 64.0K
13:13 25.91 25.91 25.86 25.88 59.2K
13:14 25.88 25.95 25.88 25.95 32.5K
13:15 25.95 25.97 25.95 25.96 29.0K
13:16 25.98 26.00 25.98 26.00 47.7K
13:17 26.00 26.04 26.00 26.03 29.4K
13:18 26.02 26.03 26.02 26.03 15.4K
13:19 26.04 26.04 25.99 26.00 73.4K
13:20 25.97 25.97 25.89 25.93 50.8K
13:21 25.92 25.95 25.92 25.95 20.4K
13:22 25.95 25.95 25.93 25.94 32.9K
13:23 25.94 25.97 25.94 25.95 40.3K
13:24 25.90 25.90 25.86 25.86 73.3K
13:25 25.86 25.86 25.83 25.85 58.2K
13:26 25.84 25.85 25.84 25.85 27.1K
13:27 25.87 25.90 25.87 25.88 48.1K
13:28 25.86 25.86 25.86 25.86 13.2K
13:29 25.88 25.88 25.87 25.88 44.7K
13:30 25.87 25.87 25.80 25.80 24.6K
13:31 25.74 25.77 25.74 25.74 45.2K
13:32 25.74 25.74 25.70 25.70 32.1K
13:33 25.72 25.73 25.71 25.71 19.6K
13:34 25.71 25.71 25.63 25.63 43.8K
13:35 25.62 25.62 25.55 25.56 157.9K
13:36 25.47 25.53 25.45 25.53 126.1K
13:37 25.50 25.50 25.47 25.47 33.0K
13:38 25.48 25.50 25.48 25.50 45.6K
13:39 25.51 25.52 25.50 25.50 52.0K
13:40 25.50 25.50 25.47 25.50 54.6K
13:41 25.51 25.62 25.51 25.62 78.8K
13:42 25.60 25.60 25.53 25.53 55.7K
13:43 25.52 25.56 25.51 25.56 19.7K
13:44 25.57 25.63 25.57 25.62 72.6K
13:45 25.60 25.60 25.56 25.58 25.8K
13:46 25.58 25.58 25.54 25.55 12.3K
13:47 25.54 25.56 25.54 25.56 7.6K
13:48 25.56 25.58 25.56 25.57 8.3K
13:49 25.53 25.53 25.51 25.51 36.4K
13:50 25.50 25.53 25.48 25.53 19.7K
13:51 25.53 25.56 25.53 25.56 24.1K
13:52 25.53 25.56 25.52 25.56 16.5K
13:53 25.53 25.57 25.53 25.57 17.9K
13:54 25.59 25.59 25.56 25.56 13.3K
13:55 25.58 25.58 25.55 25.55 16.1K
13:56 25.57 25.57 25.51 25.51 13.4K
13:57 25.51 25.51 25.50 25.51 21.5K
13:58 25.50 25.50 25.41 25.41 35.7K
13:59 25.42 25.44 25.42 25.42 50.7K
14:00 25.41 25.41 25.38 25.39 31.5K
14:01 25.38 25.40 25.35 25.40 83.0K
14:02 25.41 25.43 25.41 25.43 16.2K
14:03 25.45 25.47 25.45 25.47 25.3K
14:04 25.45 25.45 25.42 25.44 31.2K
14:05 25.45 25.47 25.44 25.45 19.3K
14:06 25.44 25.49 25.44 25.49 10.1K
14:07 25.50 25.50 25.46 25.46 18.0K
14:08 25.46 25.46 25.43 25.44 43.0K
14:09 25.44 25.44 25.43 25.43 14.1K
14:10 25.43 25.43 25.36 25.36 37.0K
14:11 25.37 25.38 25.37 25.38 11.2K
14:12 25.38 25.38 25.36 25.37 13.1K
14:13 25.38 25.40 25.38 25.39 36.7K
14:14 25.42 25.49 25.42 25.49 15.0K
14:15 25.49 25.49 25.48 25.48 12.5K
14:16 25.47 25.50 25.47 25.50 14.8K
14:17 25.49 25.50 25.49 25.50 16.3K
14:18 25.49 25.49 25.49 25.49 4.9K
14:19 25.48 25.48 25.47 25.47 12.3K
14:20 25.49 25.50 25.48 25.48 13.8K
14:21 25.46 25.48 25.46 25.48 8.4K
14:22 25.47 25.47 25.46 25.46 6.3K
14:23 25.46 25.47 25.46 25.47 3.9K
14:24 25.47 25.48 25.46 25.48 12.4K
14:25 25.48 25.49 25.48 25.49 10.2K
14:26 25.49 25.50 25.49 25.50 9.8K
14:27 25.48 25.50 25.48 25.50 10.0K
14:28 25.51 25.51 25.47 25.48 13.2K
14:29 25.47 25.48 25.47 25.48 10.5K
14:30 25.50 25.50 25.49 25.50 17.4K
14:31 25.50 25.51 25.49 25.50 12.6K
14:32 25.50 25.51 25.50 25.51 8.6K
14:33 25.50 25.52 25.50 25.51 14.2K
14:34 25.51 25.54 25.51 25.54 12.3K
14:35 25.53 25.53 25.53 25.53 8.8K
14:36 25.51 25.51 25.48 25.48 42.5K
14:37 25.49 25.53 25.49 25.52 11.8K
14:38 25.52 25.53 25.52 25.52 9.3K
14:39 25.52 25.53 25.52 25.53 2.2K
14:40 25.53 25.53 25.49 25.49 30.2K
14:41 25.51 25.51 25.49 25.49 9.3K
14:42 25.47 25.49 25.47 25.48 25.4K
14:43 25.48 25.50 25.48 25.50 6.1K
14:44 25.50 25.51 25.47 25.51 16.3K
14:45 25.51 25.53 25.51 25.53 12.3K
14:46 25.53 25.54 25.50 25.50 13.5K
14:47 25.50 25.51 25.50 25.51 13.9K
14:48 25.52 25.52 25.51 25.51 5.3K
14:49 25.51 25.52 25.51 25.52 9.3K
14:50 25.52 25.52 25.51 25.52 9.7K
14:51 25.52 25.52 25.51 25.51 7.4K
14:52 25.51 25.51 25.50 25.50 13.5K
14:53 25.50 25.51 25.46 25.47 27.7K
14:54 25.49 25.50 25.44 25.44 10.2K
14:55 25.45 25.48 25.45 25.47 12.3K
14:56 25.46 25.48 25.46 25.47 10.3K
14:57 25.45 25.45 25.41 25.41 56.7K
14:58 25.41 25.43 25.37 25.43 58.5K
14:59 25.44 25.44 25.40 25.41 56.5K
15:00 25.41 25.45 25.41 25.45 7.8K
15:01 25.42 25.49 25.42 25.49 9.3K
15:02 25.49 25.51 25.49 25.51 15.3K
15:03 25.49 25.51 25.48 25.51 28.0K
15:04 25.50 25.50 25.47 25.47 10.6K
15:05 25.47 25.47 25.43 25.44 10.8K
15:06 25.43 25.44 25.42 25.44 25.0K
15:07 25.47 25.47 25.43 25.45 7.9K
15:08 25.43 25.43 25.39 25.39 11.1K
15:09 25.39 25.41 25.39 25.40 17.7K
15:10 25.43 25.43 25.43 25.43 10.5K
15:11 25.43 25.43 25.41 25.41 20.9K
15:12 25.42 25.42 25.41 25.42 10.9K
15:13 25.43 25.43 25.40 25.40 8.5K
15:14 25.43 25.44 25.43 25.43 11.7K
15:15 25.43 25.44 25.42 25.43 7.0K
15:16 25.42 25.44 25.41 25.44 17.2K
15:17 25.44 25.44 25.43 25.44 6.7K
15:18 25.43 25.46 25.43 25.44 20.2K
15:19 25.44 25.44 25.40 25.40 7.5K
15:20 25.41 25.42 25.41 25.41 33.6K
15:21 25.41 25.41 25.39 25.39 18.4K
15:22 25.38 25.40 25.38 25.40 11.5K
15:23 25.40 25.42 25.40 25.42 11.5K
15:24 25.41 25.44 25.41 25.44 32.2K
15:25 25.46 25.47 25.46 25.46 17.3K
15:26 25.45 25.45 25.40 25.40 22.1K
15:27 25.41 25.41 25.37 25.37 19.3K
15:28 25.36 25.40 25.36 25.39 18.6K
15:29 25.39 25.40 25.37 25.37 15.0K
15:30 25.38 25.40 25.38 25.38 15.6K
15:31 25.39 25.43 25.39 25.41 18.1K
15:32 25.42 25.43 25.42 25.42 12.4K
15:33 25.41 25.42 25.41 25.42 13.8K
15:34 25.43 25.46 25.43 25.46 9.6K
15:35 25.47 25.47 25.45 25.47 25.5K
15:36 25.46 25.46 25.44 25.45 15.5K
15:37 25.44 25.47 25.44 25.47 12.3K
15:38 25.47 25.47 25.46 25.46 13.7K
15:39 25.46 25.46 25.40 25.40 32.4K
15:40 25.40 25.40 25.36 25.36 38.0K
15:41 25.36 25.38 25.35 25.38 26.4K
15:42 25.40 25.40 25.37 25.37 34.5K
15:43 25.39 25.39 25.36 25.37 16.7K
15:44 25.37 25.39 25.37 25.39 21.0K
15:45 25.38 25.40 25.38 25.40 20.9K
15:46 25.40 25.40 25.36 25.36 27.8K
15:47 25.36 25.37 25.35 25.36 30.6K
15:48 25.36 25.37 25.35 25.37 28.7K
15:49 25.37 25.37 25.36 25.37 25.8K
15:50 25.40 25.40 25.39 25.40 48.9K
15:51 25.37 25.40 25.35 25.35 67.4K
15:52 25.33 25.33 25.30 25.32 97.6K
15:53 25.32 25.36 25.32 25.36 42.0K
15:54 25.36 25.39 25.36 25.37 49.3K
15:55 25.37 25.41 25.36 25.41 49.9K
15:56 25.41 25.41 25.30 25.30 102.4K
15:57 25.32 25.37 25.32 25.37 131.4K
15:58 25.37 25.39 25.37 25.38 116.5K
15:59 25.38 25.40 25.38 25.39 118.4K
16:00 25.39 25.67 25.35 25.35 801.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available