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 23.96 24.28 23.66 24.04 1,802.5K
09:32 23.95 24.09 23.95 24.09 214.8K
09:33 24.03 24.16 24.03 24.11 294.7K
09:34 24.07 24.22 24.06 24.14 214.1K
09:35 24.08 24.08 24.01 24.03 167.0K
09:36 24.01 24.01 23.81 23.89 283.0K
09:37 23.89 23.93 23.82 23.89 249.6K
09:38 23.92 23.98 23.90 23.90 155.6K
09:39 23.82 23.82 23.69 23.71 239.8K
09:40 23.79 23.84 23.74 23.74 141.0K
09:41 23.71 23.77 23.71 23.73 102.2K
09:42 23.64 23.66 23.58 23.58 292.7K
09:43 23.56 23.56 23.45 23.45 231.1K
09:44 23.49 23.55 23.49 23.54 151.9K
09:45 23.58 23.58 23.49 23.49 118.3K
09:46 23.51 23.64 23.51 23.64 96.4K
09:47 23.67 23.67 23.60 23.66 171.9K
09:48 23.64 23.66 23.61 23.63 192.2K
09:49 23.63 23.66 23.54 23.66 104.6K
09:50 23.72 23.81 23.72 23.81 81.9K
09:51 23.87 23.88 23.87 23.87 136.8K
09:52 23.82 23.82 23.72 23.77 77.7K
09:53 23.77 23.79 23.73 23.79 52.8K
09:54 23.78 23.84 23.78 23.83 68.6K
09:55 23.82 23.84 23.80 23.80 56.2K
09:56 23.79 23.79 23.77 23.78 103.2K
09:57 23.77 23.77 23.69 23.69 106.4K
09:58 23.67 23.68 23.61 23.61 83.4K
09:59 23.63 23.64 23.60 23.64 120.3K
10:00 23.60 23.63 23.59 23.59 172.0K
10:01 23.45 23.62 23.45 23.62 265.6K
10:02 23.62 23.62 23.54 23.58 63.0K
10:03 23.60 23.74 23.60 23.74 86.1K
10:04 23.73 23.73 23.67 23.73 54.0K
10:05 23.72 23.78 23.72 23.75 53.3K
10:06 23.77 23.82 23.76 23.82 53.8K
10:07 23.81 23.93 23.81 23.92 79.9K
10:08 23.91 23.93 23.84 23.84 42.6K
10:09 23.86 23.87 23.76 23.80 44.9K
10:10 23.79 23.79 23.76 23.76 34.3K
10:11 23.76 23.79 23.76 23.79 31.0K
10:12 23.77 23.77 23.66 23.66 66.4K
10:13 23.67 23.69 23.64 23.64 157.2K
10:14 23.64 23.68 23.62 23.68 65.0K
10:15 23.71 23.71 23.63 23.63 46.2K
10:16 23.68 23.76 23.68 23.76 140.0K
10:17 23.74 23.75 23.71 23.72 46.1K
10:18 23.74 23.74 23.65 23.65 162.6K
10:19 23.64 23.64 23.60 23.63 53.2K
10:20 23.62 23.68 23.62 23.68 59.3K
10:21 23.69 23.69 23.62 23.62 67.0K
10:22 23.61 23.64 23.61 23.64 39.0K
10:23 23.64 23.64 23.56 23.60 59.8K
10:24 23.60 23.61 23.59 23.60 44.1K
10:25 23.57 23.57 23.53 23.54 86.5K
10:26 23.52 23.52 23.49 23.49 120.4K
10:27 23.46 23.49 23.44 23.49 154.4K
10:28 23.48 23.54 23.47 23.54 39.2K
10:29 23.59 23.59 23.55 23.56 27.6K
10:30 23.53 23.54 23.44 23.48 57.6K
10:31 23.48 23.53 23.48 23.51 36.5K
10:32 23.52 23.58 23.52 23.58 57.8K
10:33 23.59 23.59 23.54 23.56 78.3K
10:34 23.53 23.54 23.51 23.51 28.5K
10:35 23.53 23.56 23.50 23.55 60.9K
10:36 23.54 23.54 23.47 23.47 29.6K
10:37 23.50 23.51 23.47 23.47 38.2K
10:38 23.51 23.56 23.51 23.55 31.8K
10:39 23.55 23.58 23.55 23.58 44.5K
10:40 23.53 23.55 23.53 23.54 28.3K
10:41 23.55 23.55 23.54 23.54 28.3K
10:42 23.54 23.54 23.52 23.52 32.5K
10:43 23.51 23.52 23.48 23.51 64.8K
10:44 23.49 23.50 23.46 23.48 53.4K
10:45 23.51 23.54 23.51 23.54 34.0K
10:46 23.59 23.59 23.56 23.56 35.9K
10:47 23.52 23.56 23.52 23.55 29.1K
10:48 23.60 23.64 23.60 23.60 45.6K
10:49 23.61 23.62 23.61 23.61 35.8K
10:50 23.62 23.62 23.56 23.56 30.6K
10:51 23.57 23.59 23.54 23.54 32.0K
10:52 23.56 23.57 23.53 23.53 11.7K
10:53 23.54 23.54 23.51 23.54 22.0K
10:54 23.53 23.55 23.52 23.55 18.4K
10:55 23.56 23.56 23.53 23.55 15.6K
10:56 23.54 23.54 23.49 23.50 31.3K
10:57 23.50 23.50 23.48 23.49 52.2K
10:58 23.49 23.49 23.47 23.48 59.1K
10:59 23.46 23.49 23.45 23.47 33.5K
11:00 23.48 23.53 23.48 23.53 38.2K
11:01 23.58 23.64 23.58 23.63 52.5K
11:02 23.61 23.61 23.57 23.60 25.6K
11:03 23.59 23.59 23.57 23.57 25.4K
11:04 23.57 23.60 23.56 23.60 18.3K
11:05 23.58 23.59 23.58 23.59 39.0K
11:06 23.59 23.59 23.56 23.56 34.0K
11:07 23.55 23.57 23.55 23.57 19.1K
11:08 23.58 23.58 23.56 23.58 15.0K
11:09 23.60 23.64 23.58 23.64 47.3K
11:10 23.65 23.65 23.62 23.63 44.8K
11:11 23.65 23.65 23.62 23.62 17.7K
11:12 23.62 23.66 23.62 23.66 78.1K
11:13 23.68 23.68 23.62 23.62 38.0K
11:14 23.58 23.60 23.57 23.60 34.7K
11:15 23.59 23.64 23.59 23.64 20.9K
11:16 23.65 23.69 23.64 23.64 29.8K
11:17 23.63 23.69 23.63 23.67 60.5K
11:18 23.67 23.69 23.67 23.68 22.6K
11:19 23.68 23.69 23.68 23.68 14.5K
11:20 23.70 23.72 23.70 23.72 80.4K
11:21 23.74 23.74 23.71 23.71 21.9K
11:22 23.71 23.71 23.69 23.70 33.1K
11:23 23.69 23.71 23.69 23.71 37.9K
11:24 23.72 23.73 23.71 23.73 15.2K
11:25 23.72 23.74 23.72 23.73 16.4K
11:26 23.74 23.80 23.74 23.80 22.5K
11:27 23.79 23.82 23.79 23.80 45.3K
11:28 23.79 23.79 23.73 23.73 27.4K
11:29 23.75 23.75 23.74 23.75 14.5K
11:30 23.75 23.75 23.72 23.72 29.8K
11:31 23.71 23.72 23.68 23.68 19.1K
11:32 23.69 23.72 23.69 23.71 10.8K
11:33 23.71 23.72 23.69 23.69 18.4K
11:34 23.71 23.72 23.70 23.70 11.5K
11:35 23.67 23.68 23.63 23.64 37.4K
11:36 23.63 23.66 23.62 23.64 22.2K
11:37 23.65 23.67 23.65 23.66 17.2K
11:38 23.68 23.68 23.68 23.68 15.6K
11:39 23.66 23.66 23.65 23.65 15.6K
11:40 23.66 23.68 23.66 23.68 17.3K
11:41 23.69 23.70 23.67 23.70 35.4K
11:42 23.68 23.69 23.68 23.68 17.0K
11:43 23.65 23.65 23.63 23.63 17.5K
11:44 23.61 23.62 23.59 23.60 16.0K
11:45 23.60 23.61 23.58 23.58 27.3K
11:46 23.58 23.58 23.54 23.54 61.0K
11:47 23.56 23.57 23.56 23.56 14.4K
11:48 23.57 23.58 23.57 23.57 9.0K
11:49 23.56 23.56 23.54 23.56 15.6K
11:50 23.60 23.64 23.60 23.64 19.1K
11:51 23.63 23.63 23.61 23.62 14.8K
11:52 23.61 23.63 23.60 23.63 9.4K
11:53 23.63 23.63 23.60 23.60 32.5K
11:54 23.61 23.65 23.61 23.65 15.4K
11:55 23.65 23.69 23.65 23.68 16.1K
11:56 23.68 23.68 23.63 23.63 11.6K
11:57 23.63 23.65 23.63 23.65 17.7K
11:58 23.67 23.68 23.65 23.65 14.5K
11:59 23.65 23.65 23.63 23.64 34.3K
12:00 23.64 23.65 23.64 23.65 17.2K
12:01 23.63 23.65 23.62 23.64 26.7K
12:02 23.63 23.65 23.63 23.63 8.9K
12:03 23.62 23.63 23.62 23.63 19.7K
12:04 23.64 23.64 23.61 23.61 20.0K
12:05 23.61 23.61 23.59 23.59 19.1K
12:06 23.58 23.59 23.58 23.58 49.1K
12:07 23.59 23.63 23.59 23.63 16.3K
12:08 23.66 23.67 23.65 23.67 28.8K
12:09 23.68 23.68 23.64 23.64 18.5K
12:10 23.64 23.64 23.63 23.63 12.6K
12:11 23.63 23.64 23.59 23.62 38.8K
12:12 23.63 23.63 23.60 23.62 17.8K
12:13 23.62 23.63 23.60 23.60 13.9K
12:14 23.62 23.62 23.61 23.62 25.9K
12:15 23.62 23.62 23.61 23.61 23.6K
12:16 23.62 23.66 23.62 23.66 26.8K
12:17 23.63 23.64 23.63 23.64 32.5K
12:18 23.63 23.64 23.63 23.64 18.9K
12:19 23.64 23.64 23.63 23.64 11.9K
12:20 23.63 23.67 23.63 23.67 17.5K
12:21 23.67 23.69 23.67 23.69 18.3K
12:22 23.69 23.70 23.69 23.69 26.7K
12:23 23.69 23.69 23.66 23.67 16.4K
12:24 23.70 23.73 23.70 23.72 34.1K
12:25 23.71 23.71 23.68 23.68 29.0K
12:26 23.69 23.69 23.65 23.65 18.9K
12:27 23.65 23.65 23.62 23.63 13.6K
12:28 23.62 23.62 23.58 23.58 21.5K
12:29 23.56 23.58 23.56 23.58 17.2K
12:30 23.58 23.58 23.56 23.56 12.0K
12:31 23.56 23.58 23.56 23.58 8.0K
12:32 23.58 23.58 23.54 23.54 30.8K
12:33 23.54 23.55 23.53 23.54 32.6K
12:34 23.55 23.57 23.55 23.56 19.1K
12:35 23.56 23.61 23.56 23.61 12.4K
12:36 23.61 23.64 23.61 23.64 12.5K
12:37 23.64 23.65 23.63 23.65 17.5K
12:38 23.62 23.65 23.62 23.65 11.5K
12:39 23.64 23.64 23.62 23.62 10.5K
12:40 23.61 23.61 23.59 23.60 15.8K
12:41 23.60 23.62 23.60 23.62 16.1K
12:42 23.61 23.62 23.61 23.62 8.5K
12:43 23.62 23.62 23.61 23.61 15.9K
12:44 23.61 23.62 23.61 23.62 11.0K
12:45 23.62 23.62 23.61 23.61 10.9K
12:46 23.62 23.62 23.60 23.61 7.9K
12:47 23.60 23.61 23.60 23.60 8.0K
12:48 23.61 23.63 23.61 23.63 24.0K
12:49 23.65 23.66 23.65 23.66 8.6K
12:50 23.66 23.68 23.63 23.68 25.0K
12:51 23.67 23.68 23.67 23.68 18.9K
12:52 23.69 23.69 23.68 23.68 11.9K
12:53 23.68 23.69 23.68 23.68 5.5K
12:54 23.70 23.72 23.69 23.72 14.8K
12:55 23.71 23.75 23.71 23.75 15.2K
12:56 23.75 23.75 23.71 23.73 18.8K
12:57 23.74 23.74 23.72 23.73 7.1K
12:58 23.73 23.74 23.72 23.72 8.7K
12:59 23.72 23.73 23.72 23.72 7.1K
13:00 23.70 23.70 23.67 23.67 20.6K
13:01 23.67 23.69 23.67 23.69 5.9K
13:02 23.68 23.70 23.68 23.70 6.9K
13:03 23.71 23.71 23.65 23.65 18.0K
13:04 23.62 23.64 23.62 23.64 12.3K
13:05 23.64 23.65 23.64 23.65 8.1K
13:06 23.68 23.68 23.64 23.64 8.5K
13:07 23.64 23.64 23.63 23.63 7.9K
13:08 23.63 23.64 23.62 23.64 9.0K
13:09 23.66 23.68 23.64 23.68 16.7K
13:10 23.68 23.71 23.68 23.71 28.8K
13:11 23.68 23.68 23.67 23.67 12.5K
13:12 23.68 23.70 23.68 23.70 15.7K
13:13 23.69 23.69 23.67 23.67 9.1K
13:14 23.66 23.66 23.64 23.65 14.7K
13:15 23.66 23.67 23.65 23.67 23.9K
13:16 23.67 23.69 23.66 23.66 10.4K
13:17 23.66 23.66 23.66 23.66 8.7K
13:18 23.66 23.67 23.66 23.66 12.9K
13:19 23.65 23.65 23.63 23.63 8.8K
13:20 23.65 23.66 23.62 23.64 14.4K
13:21 23.64 23.64 23.64 23.64 14.3K
13:22 23.64 23.64 23.62 23.64 17.0K
13:23 23.64 23.64 23.63 23.63 7.6K
13:24 23.64 23.64 23.61 23.61 13.8K
13:25 23.63 23.63 23.61 23.61 13.6K
13:26 23.62 23.62 23.61 23.61 11.5K
13:27 23.62 23.62 23.60 23.60 50.9K
13:28 23.60 23.61 23.60 23.61 12.3K
13:29 23.62 23.62 23.62 23.62 16.0K
13:30 23.65 23.65 23.61 23.61 45.0K
13:31 23.61 23.61 23.60 23.61 13.3K
13:32 23.61 23.64 23.61 23.64 27.1K
13:33 23.65 23.66 23.65 23.65 6.8K
13:34 23.63 23.63 23.62 23.63 21.8K
13:35 23.61 23.62 23.60 23.62 13.1K
13:36 23.62 23.62 23.61 23.61 13.9K
13:37 23.61 23.61 23.60 23.60 27.5K
13:38 23.59 23.60 23.58 23.59 24.8K
13:39 23.60 23.61 23.60 23.61 10.5K
13:40 23.61 23.63 23.61 23.62 10.3K
13:41 23.62 23.62 23.60 23.60 235.8K
13:42 23.60 23.61 23.60 23.61 10.4K
13:43 23.60 23.60 23.59 23.60 19.2K
13:44 23.60 23.61 23.60 23.61 19.6K
13:45 23.62 23.62 23.60 23.60 10.0K
13:46 23.61 23.61 23.58 23.58 6.8K
13:47 23.58 23.62 23.58 23.62 15.7K
13:48 23.62 23.62 23.60 23.60 4.8K
13:49 23.60 23.61 23.60 23.61 11.1K
13:50 23.61 23.61 23.60 23.60 13.8K
13:51 23.61 23.61 23.60 23.60 5.9K
13:52 23.60 23.60 23.59 23.59 10.4K
13:53 23.60 23.60 23.59 23.59 11.9K
13:54 23.59 23.60 23.58 23.60 13.3K
13:55 23.60 23.60 23.59 23.60 10.9K
13:56 23.59 23.61 23.59 23.59 14.9K
13:57 23.60 23.60 23.59 23.59 20.5K
13:58 23.60 23.61 23.60 23.61 3.5K
13:59 23.60 23.60 23.58 23.59 34.0K
14:00 23.59 23.59 23.57 23.57 11.2K
14:01 23.58 23.59 23.58 23.58 14.8K
14:02 23.59 23.59 23.58 23.58 14.2K
14:03 23.59 23.60 23.58 23.60 13.4K
14:04 23.60 23.60 23.57 23.57 7.5K
14:05 23.59 23.60 23.59 23.60 15.5K
14:06 23.60 23.60 23.58 23.59 10.0K
14:07 23.59 23.60 23.59 23.59 7.7K
14:08 23.59 23.59 23.55 23.55 16.3K
14:09 23.55 23.57 23.55 23.57 11.7K
14:10 23.57 23.57 23.55 23.55 7.3K
14:11 23.55 23.57 23.55 23.57 6.9K
14:12 23.56 23.57 23.56 23.57 27.1K
14:13 23.58 23.59 23.57 23.58 10.4K
14:14 23.58 23.59 23.58 23.59 20.0K
14:15 23.58 23.59 23.57 23.57 8.0K
14:16 23.58 23.58 23.57 23.57 9.3K
14:17 23.56 23.57 23.56 23.57 13.7K
14:18 23.57 23.58 23.57 23.57 9.1K
14:19 23.57 23.58 23.56 23.56 12.5K
14:20 23.57 23.58 23.57 23.57 12.6K
14:21 23.56 23.58 23.56 23.58 8.7K
14:22 23.57 23.58 23.57 23.57 14.7K
14:23 23.56 23.56 23.55 23.56 10.6K
14:24 23.56 23.56 23.54 23.56 74.1K
14:25 23.55 23.55 23.54 23.54 4.8K
14:26 23.54 23.57 23.54 23.57 17.8K
14:27 23.57 23.58 23.57 23.57 10.5K
14:28 23.57 23.58 23.55 23.58 15.9K
14:29 23.57 23.58 23.57 23.57 11.7K
14:30 23.56 23.57 23.56 23.56 15.5K
14:31 23.57 23.64 23.57 23.64 30.4K
14:32 23.64 23.65 23.64 23.64 11.8K
14:33 23.64 23.65 23.64 23.65 11.6K
14:34 23.64 23.65 23.64 23.65 13.1K
14:35 23.65 23.66 23.65 23.66 18.1K
14:36 23.65 23.65 23.65 23.65 7.9K
14:37 23.66 23.66 23.65 23.66 4.6K
14:38 23.67 23.68 23.67 23.68 20.8K
14:39 23.68 23.70 23.68 23.70 7.5K
14:40 23.70 23.70 23.67 23.68 22.5K
14:41 23.68 23.70 23.68 23.69 12.1K
14:42 23.70 23.70 23.68 23.68 14.3K
14:43 23.68 23.69 23.68 23.68 10.3K
14:44 23.68 23.69 23.68 23.69 12.0K
14:45 23.69 23.69 23.68 23.69 10.2K
14:46 23.70 23.70 23.67 23.67 13.6K
14:47 23.68 23.68 23.67 23.67 13.6K
14:48 23.67 23.70 23.67 23.69 8.6K
14:49 23.68 23.69 23.68 23.69 10.0K
14:50 23.68 23.69 23.68 23.69 9.1K
14:51 23.69 23.69 23.66 23.66 27.8K
14:52 23.67 23.67 23.63 23.64 19.3K
14:53 23.64 23.67 23.64 23.67 13.4K
14:54 23.67 23.68 23.67 23.68 16.3K
14:55 23.68 23.68 23.67 23.67 13.0K
14:56 23.66 23.66 23.64 23.66 23.1K
14:57 23.66 23.66 23.64 23.65 13.0K
14:58 23.65 23.65 23.63 23.65 19.7K
14:59 23.65 23.68 23.65 23.68 14.1K
15:00 23.67 23.67 23.65 23.65 17.9K
15:01 23.65 23.67 23.65 23.67 16.4K
15:02 23.67 23.67 23.66 23.66 12.3K
15:03 23.67 23.67 23.65 23.65 13.1K
15:04 23.65 23.68 23.65 23.66 24.1K
15:05 23.66 23.66 23.66 23.66 10.9K
15:06 23.64 23.64 23.62 23.63 16.9K
15:07 23.63 23.63 23.62 23.62 15.8K
15:08 23.62 23.62 23.61 23.62 17.9K
15:09 23.62 23.63 23.61 23.61 9.7K
15:10 23.62 23.63 23.61 23.63 25.2K
15:11 23.63 23.63 23.61 23.62 12.8K
15:12 23.62 23.62 23.61 23.62 5.9K
15:13 23.62 23.64 23.62 23.64 27.1K
15:14 23.64 23.64 23.64 23.64 13.4K
15:15 23.64 23.68 23.64 23.68 21.5K
15:16 23.67 23.67 23.66 23.67 22.3K
15:17 23.66 23.67 23.66 23.67 13.7K
15:18 23.66 23.66 23.65 23.65 24.7K
15:19 23.65 23.66 23.65 23.65 16.2K
15:20 23.66 23.67 23.66 23.67 21.0K
15:21 23.66 23.66 23.64 23.64 46.8K
15:22 23.64 23.65 23.64 23.65 13.3K
15:23 23.65 23.65 23.64 23.64 14.3K
15:24 23.64 23.64 23.61 23.62 20.7K
15:25 23.62 23.63 23.62 23.63 23.0K
15:26 23.63 23.63 23.61 23.61 24.2K
15:27 23.61 23.61 23.59 23.59 30.5K
15:28 23.59 23.60 23.57 23.59 22.5K
15:29 23.58 23.58 23.55 23.55 25.6K
15:30 23.56 23.56 23.53 23.53 32.1K
15:31 23.53 23.53 23.52 23.52 46.6K
15:32 23.52 23.52 23.51 23.52 18.7K
15:33 23.51 23.52 23.51 23.51 38.3K
15:34 23.52 23.52 23.50 23.51 169.9K
15:35 23.50 23.57 23.50 23.57 52.4K
15:36 23.55 23.55 23.53 23.53 23.2K
15:37 23.52 23.53 23.50 23.53 31.5K
15:38 23.53 23.53 23.51 23.52 21.8K
15:39 23.51 23.53 23.51 23.53 45.4K
15:40 23.54 23.55 23.52 23.52 19.1K
15:41 23.52 23.54 23.51 23.52 19.3K
15:42 23.50 23.50 23.49 23.49 29.0K
15:43 23.49 23.50 23.49 23.50 21.9K
15:44 23.51 23.51 23.49 23.51 25.9K
15:45 23.51 23.56 23.51 23.56 26.8K
15:46 23.54 23.55 23.53 23.53 34.5K
15:47 23.53 23.56 23.53 23.55 43.5K
15:48 23.54 23.57 23.54 23.57 46.7K
15:49 23.58 23.58 23.55 23.56 43.2K
15:50 23.54 23.56 23.54 23.56 40.0K
15:51 23.52 23.54 23.51 23.54 86.1K
15:52 23.55 23.57 23.54 23.57 59.2K
15:53 23.58 23.58 23.56 23.56 104.8K
15:54 23.55 23.57 23.55 23.57 46.5K
15:55 23.58 23.58 23.57 23.57 66.4K
15:56 23.57 23.67 23.57 23.67 152.0K
15:57 23.67 23.69 23.67 23.68 172.7K
15:58 23.69 23.71 23.69 23.70 193.2K
15:59 23.71 23.72 23.71 23.72 202.0K
16:00 23.74 23.77 23.67 23.73 1,745.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available