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 22.71 23.00 22.46 22.54 853.8K
09:32 22.45 22.56 22.45 22.56 102.0K
09:33 22.50 22.50 22.45 22.50 151.0K
09:34 22.52 22.56 22.48 22.56 162.5K
09:35 22.50 22.50 22.44 22.44 178.5K
09:36 22.38 22.38 22.24 22.33 206.1K
09:37 22.31 22.37 22.26 22.37 117.2K
09:38 22.31 22.40 22.31 22.37 135.6K
09:39 22.37 22.40 22.35 22.35 172.2K
09:40 22.35 22.45 22.32 22.45 100.6K
09:41 22.39 22.39 22.37 22.37 93.6K
09:42 22.38 22.41 22.38 22.39 75.8K
09:43 22.38 22.38 22.29 22.32 229.1K
09:44 22.34 22.37 22.30 22.30 86.7K
09:45 22.32 22.32 22.25 22.30 103.7K
09:46 22.30 22.37 22.30 22.35 44.3K
09:47 22.38 22.41 22.38 22.41 81.1K
09:48 22.42 22.48 22.42 22.44 61.6K
09:49 22.44 22.44 22.42 22.43 47.9K
09:50 22.46 22.46 22.33 22.34 54.3K
09:51 22.41 22.49 22.39 22.47 42.0K
09:52 22.47 22.47 22.44 22.47 66.8K
09:53 22.46 22.47 22.43 22.46 25.0K
09:54 22.46 22.50 22.46 22.50 46.8K
09:55 22.49 22.51 22.49 22.50 53.0K
09:56 22.47 22.47 22.43 22.46 56.3K
09:57 22.47 22.49 22.47 22.47 31.5K
09:58 22.46 22.46 22.44 22.46 17.2K
09:59 22.46 22.47 22.42 22.43 43.7K
10:00 22.45 22.45 22.42 22.43 24.9K
10:01 22.39 22.46 22.39 22.45 59.8K
10:02 22.45 22.45 22.41 22.42 34.2K
10:03 22.42 22.48 22.42 22.48 40.1K
10:04 22.49 22.51 22.47 22.49 39.6K
10:05 22.48 22.48 22.44 22.44 33.6K
10:06 22.42 22.42 22.39 22.39 76.6K
10:07 22.43 22.47 22.43 22.47 37.3K
10:08 22.47 22.48 22.46 22.47 23.8K
10:09 22.47 22.47 22.44 22.45 27.8K
10:10 22.43 22.44 22.42 22.43 24.0K
10:11 22.43 22.43 22.35 22.35 96.0K
10:12 22.34 22.34 22.31 22.33 56.3K
10:13 22.32 22.32 22.25 22.25 107.3K
10:14 22.23 22.23 22.18 22.18 317.3K
10:15 22.19 22.20 22.16 22.16 113.0K
10:16 22.17 22.17 22.07 22.09 229.1K
10:17 22.08 22.12 22.06 22.12 123.6K
10:18 22.14 22.16 22.11 22.11 76.3K
10:19 22.09 22.09 22.06 22.08 56.7K
10:20 22.10 22.11 22.10 22.10 62.3K
10:21 22.09 22.09 21.95 21.97 515.5K
10:22 21.97 22.00 21.95 21.95 106.3K
10:23 21.96 21.98 21.95 21.95 74.4K
10:24 21.95 21.97 21.95 21.97 71.9K
10:25 21.96 22.02 21.96 22.02 87.9K
10:26 22.02 22.10 22.02 22.07 55.5K
10:27 22.09 22.14 22.09 22.13 72.5K
10:28 22.15 22.15 22.11 22.12 87.0K
10:29 22.14 22.17 22.12 22.12 79.7K
10:30 22.10 22.16 22.10 22.15 48.7K
10:31 22.10 22.12 22.10 22.10 30.7K
10:32 22.06 22.11 22.06 22.10 133.1K
10:33 22.10 22.10 22.07 22.09 42.7K
10:34 22.09 22.09 22.07 22.07 46.7K
10:35 22.06 22.07 22.05 22.05 37.7K
10:36 22.02 22.07 22.02 22.03 58.4K
10:37 22.03 22.10 22.03 22.08 84.7K
10:38 22.07 22.08 22.05 22.05 39.1K
10:39 22.04 22.04 22.02 22.03 29.3K
10:40 22.05 22.09 22.05 22.09 38.1K
10:41 22.10 22.13 22.09 22.10 27.6K
10:42 22.07 22.07 22.06 22.06 28.6K
10:43 22.05 22.05 22.02 22.04 32.8K
10:44 22.04 22.04 22.02 22.03 38.3K
10:45 22.04 22.06 22.03 22.06 30.9K
10:46 22.06 22.07 22.06 22.06 24.0K
10:47 22.05 22.07 22.05 22.06 45.4K
10:48 22.05 22.07 22.05 22.06 38.9K
10:49 22.06 22.09 22.06 22.07 71.1K
10:50 22.05 22.09 22.05 22.09 76.3K
10:51 22.03 22.05 21.96 21.96 144.3K
10:52 21.96 22.04 21.96 22.04 38.6K
10:53 22.07 22.08 22.04 22.05 30.4K
10:54 22.09 22.11 22.08 22.11 25.3K
10:55 22.13 22.14 22.13 22.13 31.9K
10:56 22.13 22.14 22.11 22.11 53.5K
10:57 22.09 22.10 22.07 22.10 24.3K
10:58 22.10 22.10 22.08 22.08 13.0K
10:59 22.09 22.11 22.08 22.11 37.4K
11:00 22.11 22.12 22.11 22.11 31.3K
11:01 22.11 22.12 22.08 22.08 15.2K
11:02 22.07 22.11 22.07 22.11 34.6K
11:03 22.11 22.11 22.09 22.10 12.7K
11:04 22.08 22.08 22.07 22.08 22.3K
11:05 22.08 22.08 22.04 22.04 20.2K
11:06 22.04 22.06 22.04 22.06 22.0K
11:07 22.05 22.09 22.05 22.09 17.8K
11:08 22.11 22.12 22.10 22.10 79.7K
11:09 22.11 22.12 22.10 22.10 22.1K
11:10 22.08 22.13 22.08 22.13 33.5K
11:11 22.12 22.12 22.10 22.11 28.3K
11:12 22.09 22.11 22.09 22.10 17.3K
11:13 22.10 22.11 22.10 22.11 25.6K
11:14 22.11 22.11 22.10 22.11 20.5K
11:15 22.11 22.12 22.08 22.08 42.6K
11:16 22.10 22.11 22.10 22.11 17.1K
11:17 22.12 22.22 22.12 22.19 116.8K
11:18 22.18 22.20 22.18 22.20 30.4K
11:19 22.19 22.19 22.17 22.17 30.5K
11:20 22.19 22.19 22.16 22.16 33.9K
11:21 22.14 22.16 22.14 22.16 29.4K
11:22 22.17 22.17 22.14 22.14 14.7K
11:23 22.14 22.17 22.14 22.17 34.2K
11:24 22.18 22.18 22.17 22.17 50.7K
11:25 22.15 22.16 22.15 22.16 22.6K
11:26 22.16 22.16 22.15 22.16 10.3K
11:27 22.16 22.16 22.15 22.15 17.1K
11:28 22.15 22.15 22.14 22.15 13.9K
11:29 22.13 22.16 22.12 22.15 45.7K
11:30 22.16 22.16 22.13 22.13 20.0K
11:31 22.13 22.14 22.13 22.13 17.5K
11:32 22.11 22.12 22.07 22.07 42.8K
11:33 22.09 22.09 22.06 22.06 32.9K
11:34 22.07 22.08 22.05 22.06 17.7K
11:35 22.05 22.07 22.05 22.07 36.5K
11:36 22.08 22.08 22.06 22.06 17.7K
11:37 22.06 22.10 22.06 22.08 19.9K
11:38 22.09 22.11 22.09 22.11 19.2K
11:39 22.12 22.13 22.10 22.12 30.1K
11:40 22.11 22.11 22.09 22.10 15.9K
11:41 22.09 22.12 22.09 22.12 15.1K
11:42 22.10 22.10 22.07 22.07 19.2K
11:43 22.08 22.08 22.07 22.08 30.9K
11:44 22.08 22.09 22.06 22.06 15.3K
11:45 22.06 22.08 22.06 22.07 16.0K
11:46 22.09 22.11 22.09 22.11 15.9K
11:47 22.11 22.14 22.11 22.12 23.4K
11:48 22.12 22.14 22.12 22.14 15.7K
11:49 22.14 22.15 22.14 22.15 18.0K
11:50 22.15 22.18 22.15 22.18 19.1K
11:51 22.16 22.16 22.14 22.16 13.4K
11:52 22.16 22.18 22.16 22.18 7.0K
11:53 22.18 22.19 22.18 22.18 25.2K
11:54 22.20 22.20 22.19 22.19 65.2K
11:55 22.19 22.20 22.19 22.20 14.2K
11:56 22.19 22.19 22.17 22.18 19.9K
11:57 22.17 22.17 22.16 22.16 23.1K
11:58 22.16 22.16 22.16 22.16 10.5K
11:59 22.16 22.16 22.15 22.15 27.9K
12:00 22.15 22.15 22.11 22.11 21.1K
12:01 22.12 22.13 22.10 22.12 29.3K
12:02 22.12 22.15 22.12 22.14 12.8K
12:03 22.14 22.17 22.14 22.17 15.5K
12:04 22.18 22.19 22.17 22.19 11.4K
12:05 22.18 22.23 22.17 22.17 50.2K
12:06 22.17 22.17 22.15 22.17 8.0K
12:07 22.17 22.17 22.17 22.17 13.8K
12:08 22.18 22.20 22.16 22.20 17.1K
12:09 22.21 22.23 22.20 22.23 16.7K
12:10 22.23 22.23 22.21 22.21 14.4K
12:11 22.23 22.23 22.18 22.18 33.3K
12:12 22.15 22.18 22.15 22.17 36.5K
12:13 22.17 22.18 22.16 22.16 8.1K
12:14 22.17 22.20 22.17 22.20 9.4K
12:15 22.21 22.21 22.18 22.18 12.8K
12:16 22.18 22.19 22.15 22.19 17.0K
12:17 22.18 22.22 22.18 22.21 12.9K
12:18 22.20 22.21 22.20 22.20 6.9K
12:19 22.20 22.20 22.20 22.20 14.7K
12:20 22.18 22.19 22.18 22.18 19.6K
12:21 22.18 22.18 22.16 22.16 19.4K
12:22 22.16 22.18 22.16 22.17 12.7K
12:23 22.17 22.19 22.17 22.17 14.1K
12:24 22.17 22.19 22.17 22.19 19.4K
12:25 22.19 22.19 22.16 22.16 23.4K
12:26 22.16 22.16 22.14 22.14 38.8K
12:27 22.14 22.17 22.14 22.17 12.9K
12:28 22.16 22.16 22.13 22.13 6.8K
12:29 22.13 22.13 22.07 22.07 20.9K
12:30 22.07 22.10 22.07 22.08 28.5K
12:31 22.08 22.10 22.08 22.10 17.3K
12:32 22.10 22.12 22.10 22.11 14.7K
12:33 22.12 22.12 22.10 22.12 19.9K
12:34 22.11 22.13 22.11 22.13 20.7K
12:35 22.13 22.14 22.13 22.14 6.2K
12:36 22.13 22.15 22.13 22.15 17.8K
12:37 22.17 22.17 22.16 22.16 10.4K
12:38 22.16 22.19 22.16 22.18 13.0K
12:39 22.19 22.22 22.19 22.20 15.3K
12:40 22.20 22.22 22.20 22.22 5.7K
12:41 22.22 22.22 22.19 22.19 13.6K
12:42 22.18 22.20 22.18 22.20 10.7K
12:43 22.19 22.19 22.19 22.19 11.2K
12:44 22.20 22.20 22.20 22.20 18.1K
12:45 22.18 22.19 22.18 22.19 15.1K
12:46 22.19 22.20 22.19 22.19 13.6K
12:47 22.19 22.19 22.17 22.19 13.3K
12:48 22.19 22.20 22.19 22.19 16.1K
12:49 22.17 22.17 22.16 22.17 16.3K
12:50 22.17 22.17 22.14 22.15 19.8K
12:51 22.16 22.19 22.16 22.19 24.2K
12:52 22.16 22.19 22.16 22.18 22.2K
12:53 22.18 22.19 22.18 22.19 14.9K
12:54 22.18 22.20 22.18 22.19 14.3K
12:55 22.19 22.21 22.19 22.21 9.8K
12:56 22.21 22.21 22.19 22.19 8.1K
12:57 22.19 22.19 22.19 22.19 16.5K
12:58 22.19 22.19 22.17 22.17 24.7K
12:59 22.18 22.18 22.16 22.16 13.2K
13:00 22.16 22.17 22.16 22.17 5.7K
13:01 22.17 22.18 22.16 22.16 13.2K
13:02 22.16 22.20 22.16 22.20 13.2K
13:03 22.20 22.20 22.19 22.20 8.7K
13:04 22.20 22.21 22.20 22.21 10.0K
13:05 22.24 22.24 22.23 22.23 12.0K
13:06 22.21 22.23 22.21 22.23 14.7K
13:07 22.23 22.23 22.22 22.22 11.3K
13:08 22.24 22.24 22.23 22.23 17.9K
13:09 22.24 22.25 22.23 22.23 21.7K
13:10 22.23 22.23 22.21 22.21 8.3K
13:11 22.20 22.21 22.20 22.21 11.3K
13:12 22.20 22.21 22.20 22.20 7.4K
13:13 22.20 22.20 22.18 22.18 7.2K
13:14 22.19 22.19 22.18 22.19 7.9K
13:15 22.19 22.20 22.19 22.19 9.2K
13:16 22.20 22.21 22.20 22.20 6.4K
13:17 22.20 22.20 22.16 22.16 25.4K
13:18 22.16 22.17 22.16 22.17 3.8K
13:19 22.17 22.19 22.17 22.19 8.8K
13:20 22.19 22.20 22.18 22.19 5.8K
13:21 22.19 22.19 22.18 22.18 2.7K
13:22 22.18 22.18 22.13 22.13 29.6K
13:23 22.13 22.15 22.13 22.14 7.7K
13:24 22.14 22.15 22.13 22.14 7.7K
13:25 22.13 22.13 22.12 22.12 12.1K
13:26 22.12 22.12 22.12 22.12 9.5K
13:27 22.12 22.14 22.12 22.12 11.0K
13:28 22.09 22.09 22.08 22.09 25.5K
13:29 22.09 22.10 22.08 22.10 9.7K
13:30 22.10 22.10 22.08 22.09 25.0K
13:31 22.09 22.10 22.09 22.10 18.8K
13:32 22.10 22.12 22.10 22.11 24.2K
13:33 22.12 22.12 22.11 22.11 9.0K
13:34 22.12 22.14 22.12 22.13 16.6K
13:35 22.12 22.12 22.10 22.11 12.6K
13:36 22.12 22.12 22.10 22.11 6.4K
13:37 22.10 22.10 22.09 22.09 6.1K
13:38 22.09 22.10 22.09 22.09 11.2K
13:39 22.09 22.12 22.09 22.11 6.6K
13:40 22.11 22.12 22.11 22.12 5.2K
13:41 22.13 22.13 22.13 22.13 9.5K
13:42 22.14 22.14 22.13 22.13 14.6K
13:43 22.12 22.12 22.12 22.12 4.5K
13:44 22.12 22.14 22.12 22.14 9.6K
13:45 22.14 22.15 22.14 22.15 8.4K
13:46 22.16 22.16 22.15 22.16 6.2K
13:47 22.16 22.16 22.15 22.15 8.8K
13:48 22.15 22.18 22.15 22.17 5.3K
13:49 22.16 22.16 22.15 22.15 12.5K
13:50 22.15 22.16 22.15 22.16 6.0K
13:51 22.16 22.16 22.15 22.15 6.6K
13:52 22.15 22.16 22.15 22.16 3.9K
13:53 22.16 22.17 22.16 22.16 7.6K
13:54 22.16 22.17 22.16 22.16 9.1K
13:55 22.17 22.17 22.16 22.17 9.7K
13:56 22.17 22.17 22.17 22.17 12.8K
13:57 22.16 22.17 22.16 22.17 6.2K
13:58 22.17 22.18 22.16 22.17 12.7K
13:59 22.18 22.20 22.18 22.20 17.4K
14:00 22.20 22.20 22.20 22.20 10.6K
14:01 22.18 22.19 22.18 22.19 12.1K
14:02 22.19 22.20 22.19 22.20 15.0K
14:03 22.19 22.21 22.19 22.21 8.1K
14:04 22.19 22.20 22.19 22.20 13.5K
14:05 22.20 22.20 22.19 22.19 3.3K
14:06 22.19 22.19 22.17 22.19 15.5K
14:07 22.15 22.17 22.15 22.16 17.6K
14:08 22.16 22.16 22.16 22.16 4.6K
14:09 22.17 22.17 22.16 22.16 2.5K
14:10 22.16 22.18 22.16 22.17 14.8K
14:11 22.17 22.17 22.17 22.17 3.5K
14:12 22.17 22.19 22.17 22.18 19.6K
14:13 22.18 22.19 22.18 22.19 4.5K
14:14 22.19 22.19 22.19 22.19 17.4K
14:15 22.19 22.19 22.18 22.18 11.1K
14:16 22.17 22.19 22.17 22.18 14.0K
14:17 22.19 22.19 22.16 22.16 11.3K
14:18 22.16 22.17 22.16 22.17 8.9K
14:19 22.17 22.18 22.16 22.16 10.9K
14:20 22.16 22.16 22.15 22.15 7.9K
14:21 22.14 22.14 22.14 22.14 14.7K
14:22 22.14 22.16 22.13 22.16 26.0K
14:23 22.16 22.16 22.15 22.15 6.5K
14:24 22.15 22.15 22.14 22.14 12.4K
14:25 22.15 22.15 22.14 22.14 13.3K
14:26 22.16 22.16 22.14 22.14 14.2K
14:27 22.14 22.14 22.10 22.11 41.0K
14:28 22.10 22.11 22.08 22.08 15.2K
14:29 22.08 22.08 22.07 22.07 29.1K
14:30 22.08 22.08 22.06 22.06 14.1K
14:31 22.05 22.06 22.05 22.05 48.2K
14:32 22.05 22.08 22.05 22.06 19.7K
14:33 22.06 22.06 22.05 22.06 12.6K
14:34 22.06 22.07 22.06 22.07 13.8K
14:35 22.07 22.09 22.07 22.09 23.2K
14:36 22.09 22.09 22.09 22.09 6.6K
14:37 22.07 22.09 22.07 22.09 10.5K
14:38 22.09 22.11 22.09 22.10 14.8K
14:39 22.10 22.11 22.10 22.11 15.1K
14:40 22.10 22.10 22.09 22.09 7.3K
14:41 22.09 22.09 22.06 22.06 54.1K
14:42 22.07 22.07 22.04 22.05 34.7K
14:43 22.05 22.05 22.05 22.05 11.7K
14:44 22.05 22.05 22.05 22.05 17.8K
14:45 22.04 22.05 22.03 22.04 26.1K
14:46 22.02 22.04 22.02 22.04 68.3K
14:47 22.06 22.08 22.06 22.08 21.4K
14:48 22.07 22.07 22.06 22.06 18.4K
14:49 22.06 22.06 22.06 22.06 10.4K
14:50 22.06 22.09 22.06 22.09 19.1K
14:51 22.09 22.10 22.09 22.10 8.7K
14:52 22.09 22.10 22.09 22.10 6.9K
14:53 22.10 22.10 22.10 22.10 6.8K
14:54 22.11 22.11 22.10 22.11 15.1K
14:55 22.11 22.11 22.10 22.10 14.4K
14:56 22.11 22.13 22.11 22.11 14.5K
14:57 22.11 22.11 22.10 22.11 15.2K
14:58 22.09 22.10 22.09 22.09 19.7K
14:59 22.08 22.08 22.06 22.06 12.7K
15:00 22.05 22.05 22.02 22.03 19.2K
15:01 22.04 22.07 22.04 22.07 15.2K
15:02 22.07 22.07 22.05 22.05 6.7K
15:03 22.06 22.06 22.05 22.05 10.5K
15:04 22.05 22.05 22.05 22.05 13.6K
15:05 22.04 22.05 22.04 22.04 11.4K
15:06 22.04 22.05 22.04 22.05 13.1K
15:07 22.05 22.07 22.04 22.07 39.2K
15:08 22.06 22.07 22.05 22.05 13.5K
15:09 22.04 22.05 22.04 22.04 8.1K
15:10 22.04 22.06 22.04 22.05 37.3K
15:11 22.05 22.06 22.05 22.05 6.7K
15:12 22.05 22.05 22.05 22.05 13.7K
15:13 22.05 22.06 22.05 22.06 59.6K
15:14 22.05 22.06 22.05 22.05 8.5K
15:15 22.05 22.06 22.04 22.04 13.7K
15:16 22.05 22.05 22.04 22.05 12.6K
15:17 22.05 22.05 22.04 22.04 14.0K
15:18 22.04 22.04 22.03 22.03 14.9K
15:19 22.04 22.05 22.04 22.05 16.5K
15:20 22.04 22.05 22.04 22.05 11.9K
15:21 22.05 22.06 22.05 22.06 17.7K
15:22 22.07 22.09 22.07 22.09 23.6K
15:23 22.09 22.09 22.07 22.08 6.4K
15:24 22.08 22.08 22.06 22.07 29.0K
15:25 22.07 22.07 22.06 22.06 14.3K
15:26 22.04 22.04 22.00 22.00 120.0K
15:27 21.98 22.01 21.98 22.01 35.7K
15:28 22.01 22.01 21.98 21.98 36.0K
15:29 21.98 21.98 21.95 21.96 21.2K
15:30 21.95 21.95 21.94 21.94 50.7K
15:31 21.94 21.99 21.94 21.99 43.0K
15:32 21.99 22.00 21.98 21.98 29.8K
15:33 21.98 21.98 21.96 21.96 17.6K
15:34 21.98 21.98 21.98 21.98 11.4K
15:35 21.98 21.99 21.98 21.98 13.7K
15:36 21.99 22.00 21.99 22.00 18.2K
15:37 22.00 22.01 22.00 22.00 27.3K
15:38 22.00 22.00 21.99 21.99 21.8K
15:39 21.99 21.99 21.98 21.98 19.2K
15:40 21.97 21.98 21.96 21.98 26.3K
15:41 21.99 22.00 21.99 22.00 11.0K
15:42 22.01 22.01 21.98 21.98 25.3K
15:43 21.98 21.99 21.97 21.97 28.7K
15:44 21.98 22.00 21.98 21.99 25.7K
15:45 21.99 22.00 21.99 22.00 18.4K
15:46 21.99 22.00 21.98 21.99 28.7K
15:47 21.98 21.99 21.98 21.99 31.5K
15:48 21.99 21.99 21.99 21.99 25.5K
15:49 21.99 22.00 21.99 21.99 46.6K
15:50 21.98 21.98 21.98 21.98 31.9K
15:51 21.98 21.98 21.97 21.98 110.6K
15:52 21.98 22.02 21.98 22.02 94.2K
15:53 22.03 22.07 22.03 22.06 82.2K
15:54 22.06 22.06 22.05 22.05 76.5K
15:55 22.06 22.06 22.06 22.06 69.5K
15:56 22.07 22.15 22.07 22.14 160.9K
15:57 22.13 22.14 22.11 22.11 194.5K
15:58 22.10 22.10 22.08 22.08 171.5K
15:59 22.09 22.09 22.07 22.07 309.1K
16:00 22.07 22.19 22.07 22.07 1,211.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available