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 21.11 21.51 20.99 21.19 744.9K
09:32 21.22 21.25 21.13 21.22 384.1K
09:33 21.16 21.29 21.16 21.27 93.0K
09:34 21.36 21.46 21.34 21.40 241.0K
09:35 21.38 21.48 21.35 21.44 124.2K
09:36 21.42 21.42 21.30 21.32 101.2K
09:37 21.29 21.38 21.29 21.36 87.0K
09:38 21.36 21.43 21.35 21.38 73.0K
09:39 21.34 21.37 21.32 21.34 52.0K
09:40 21.34 21.35 21.27 21.30 59.3K
09:41 21.39 21.52 21.39 21.52 116.9K
09:42 21.48 21.50 21.44 21.49 68.0K
09:43 21.53 21.57 21.53 21.56 42.3K
09:44 21.56 21.56 21.52 21.54 29.8K
09:45 21.52 21.52 21.50 21.51 48.5K
09:46 21.57 21.59 21.55 21.59 40.7K
09:47 21.56 21.61 21.53 21.59 54.8K
09:48 21.57 21.61 21.56 21.59 39.7K
09:49 21.59 21.59 21.52 21.52 30.4K
09:50 21.51 21.51 21.47 21.51 43.1K
09:51 21.51 21.55 21.51 21.55 59.0K
09:52 21.56 21.56 21.53 21.53 21.4K
09:53 21.58 21.58 21.50 21.50 85.0K
09:54 21.49 21.49 21.45 21.49 40.8K
09:55 21.49 21.59 21.49 21.59 58.8K
09:56 21.65 21.65 21.59 21.59 33.9K
09:57 21.63 21.65 21.62 21.62 78.3K
09:58 21.62 21.68 21.62 21.66 35.5K
09:59 21.67 21.68 21.66 21.67 43.9K
10:00 21.64 21.64 21.60 21.60 28.2K
10:01 21.59 21.60 21.57 21.60 35.9K
10:02 21.61 21.61 21.52 21.52 32.6K
10:03 21.54 21.54 21.50 21.50 30.9K
10:04 21.47 21.50 21.47 21.49 58.8K
10:05 21.51 21.58 21.51 21.56 39.2K
10:06 21.59 21.59 21.51 21.52 52.1K
10:07 21.50 21.56 21.50 21.55 28.9K
10:08 21.54 21.56 21.54 21.56 36.6K
10:09 21.60 21.63 21.59 21.63 52.6K
10:10 21.62 21.64 21.62 21.62 38.5K
10:11 21.60 21.66 21.60 21.66 56.9K
10:12 21.65 21.65 21.61 21.61 27.1K
10:13 21.64 21.64 21.62 21.63 18.1K
10:14 21.65 21.66 21.58 21.58 26.6K
10:15 21.57 21.62 21.57 21.61 24.0K
10:16 21.68 21.68 21.64 21.67 35.4K
10:17 21.67 21.68 21.66 21.66 15.4K
10:18 21.67 21.67 21.60 21.62 42.2K
10:19 21.61 21.65 21.61 21.61 32.2K
10:20 21.61 21.63 21.60 21.60 20.2K
10:21 21.63 21.63 21.58 21.58 17.4K
10:22 21.57 21.57 21.54 21.57 36.9K
10:23 21.57 21.57 21.55 21.57 590.0K
10:24 21.57 21.60 21.56 21.60 39.6K
10:25 21.61 21.63 21.61 21.61 13.5K
10:26 21.63 21.63 21.58 21.59 20.2K
10:27 21.59 21.59 21.58 21.59 20.7K
10:28 21.57 21.58 21.54 21.54 23.0K
10:29 21.53 21.53 21.50 21.50 29.7K
10:30 21.52 21.53 21.51 21.53 27.8K
10:31 21.52 21.53 21.51 21.53 27.4K
10:32 21.49 21.51 21.49 21.51 39.8K
10:33 21.51 21.57 21.51 21.52 19.8K
10:34 21.53 21.53 21.50 21.50 39.1K
10:35 21.49 21.51 21.49 21.49 13.3K
10:36 21.50 21.53 21.49 21.53 35.8K
10:37 21.52 21.54 21.52 21.52 21.6K
10:38 21.53 21.53 21.51 21.52 14.7K
10:39 21.52 21.54 21.52 21.54 13.6K
10:40 21.52 21.52 21.49 21.49 38.0K
10:41 21.50 21.51 21.49 21.50 22.5K
10:42 21.49 21.50 21.48 21.50 25.0K
10:43 21.49 21.50 21.47 21.50 40.4K
10:44 21.51 21.60 21.51 21.60 36.9K
10:45 21.62 21.62 21.61 21.61 30.9K
10:46 21.61 21.61 21.57 21.57 36.7K
10:47 21.57 21.60 21.57 21.57 16.3K
10:48 21.57 21.57 21.56 21.56 15.7K
10:49 21.56 21.61 21.56 21.59 33.9K
10:50 21.59 21.61 21.59 21.59 14.5K
10:51 21.58 21.65 21.58 21.64 18.0K
10:52 21.62 21.62 21.59 21.60 18.2K
10:53 21.60 21.62 21.59 21.62 43.7K
10:54 21.63 21.68 21.63 21.68 32.0K
10:55 21.68 21.68 21.65 21.68 35.5K
10:56 21.67 21.68 21.67 21.68 22.2K
10:57 21.68 21.75 21.68 21.74 47.2K
10:58 21.72 21.72 21.70 21.70 56.7K
10:59 21.71 21.74 21.71 21.74 18.2K
11:00 21.72 21.72 21.69 21.70 32.6K
11:01 21.70 21.72 21.69 21.72 34.4K
11:02 21.71 21.71 21.70 21.71 31.9K
11:03 21.72 21.72 21.69 21.69 24.2K
11:04 21.70 21.70 21.68 21.68 15.1K
11:05 21.68 21.68 21.64 21.66 30.0K
11:06 21.62 21.62 21.59 21.59 88.0K
11:07 21.57 21.61 21.57 21.60 59.1K
11:08 21.61 21.61 21.56 21.56 38.4K
11:09 21.57 21.58 21.57 21.57 29.4K
11:10 21.56 21.58 21.54 21.58 44.5K
11:11 21.59 21.62 21.59 21.59 26.4K
11:12 21.59 21.59 21.58 21.58 19.9K
11:13 21.58 21.58 21.56 21.57 27.2K
11:14 21.58 21.65 21.58 21.63 183.8K
11:15 21.62 21.64 21.62 21.63 32.6K
11:16 21.63 21.67 21.63 21.67 25.9K
11:17 21.71 21.74 21.71 21.71 35.5K
11:18 21.70 21.70 21.68 21.70 17.9K
11:19 21.70 21.70 21.68 21.69 25.3K
11:20 21.71 21.71 21.65 21.66 21.0K
11:21 21.65 21.67 21.65 21.67 19.1K
11:22 21.68 21.68 21.66 21.67 18.1K
11:23 21.65 21.70 21.65 21.69 26.5K
11:24 21.69 21.72 21.67 21.72 13.8K
11:25 21.73 21.73 21.72 21.73 15.0K
11:26 21.73 21.74 21.71 21.74 15.8K
11:27 21.73 21.73 21.73 21.73 13.3K
11:28 21.73 21.76 21.73 21.76 39.0K
11:29 21.76 21.76 21.71 21.71 21.5K
11:30 21.71 21.73 21.71 21.73 20.4K
11:31 21.72 21.72 21.70 21.71 17.3K
11:32 21.72 21.75 21.72 21.74 25.8K
11:33 21.76 21.78 21.76 21.78 32.4K
11:34 21.77 21.82 21.77 21.82 37.8K
11:35 21.82 21.83 21.82 21.82 41.8K
11:36 21.81 21.81 21.79 21.80 182.3K
11:37 21.80 21.87 21.80 21.84 41.0K
11:38 21.84 21.84 21.80 21.80 22.0K
11:39 21.80 21.83 21.80 21.83 21.9K
11:40 21.84 21.85 21.83 21.83 33.4K
11:41 21.84 21.84 21.79 21.81 40.4K
11:42 21.81 21.81 21.78 21.78 28.2K
11:43 21.78 21.79 21.74 21.75 15.8K
11:44 21.75 21.77 21.75 21.76 16.0K
11:45 21.76 21.77 21.76 21.76 9.0K
11:46 21.80 21.81 21.78 21.80 38.5K
11:47 21.81 21.81 21.79 21.80 11.9K
11:48 21.80 21.83 21.80 21.81 19.6K
11:49 21.80 21.82 21.79 21.79 14.2K
11:50 21.79 21.79 21.78 21.79 16.0K
11:51 21.78 21.78 21.74 21.74 19.7K
11:52 21.75 21.78 21.75 21.77 7.8K
11:53 21.76 21.77 21.76 21.77 9.5K
11:54 21.75 21.75 21.71 21.75 26.5K
11:55 21.75 21.77 21.75 21.76 5.4K
11:56 21.78 21.78 21.76 21.77 11.9K
11:57 21.79 21.79 21.78 21.78 16.1K
11:58 21.77 21.81 21.77 21.81 29.4K
11:59 21.80 21.83 21.80 21.83 13.3K
12:00 21.83 21.83 21.80 21.80 23.3K
12:01 21.81 21.82 21.80 21.80 14.4K
12:02 21.81 21.89 21.81 21.88 70.9K
12:03 21.87 21.87 21.83 21.84 19.3K
12:04 21.83 21.84 21.81 21.83 32.4K
12:05 21.86 21.89 21.86 21.89 6.5K
12:06 21.90 21.91 21.89 21.89 31.7K
12:07 21.88 21.89 21.87 21.87 15.9K
12:08 21.87 21.88 21.87 21.87 12.8K
12:09 21.88 21.88 21.86 21.86 15.4K
12:10 21.87 21.87 21.86 21.87 8.4K
12:11 21.87 21.88 21.87 21.87 7.9K
12:12 21.87 21.90 21.87 21.89 15.0K
12:13 21.89 21.89 21.88 21.89 11.6K
12:14 21.89 21.91 21.89 21.91 23.0K
12:15 21.90 21.91 21.90 21.90 49.0K
12:16 21.89 21.92 21.89 21.90 17.1K
12:17 21.88 21.89 21.87 21.87 18.2K
12:18 21.87 21.90 21.86 21.90 14.0K
12:19 21.92 21.93 21.92 21.92 10.7K
12:20 21.91 21.93 21.91 21.92 27.8K
12:21 21.90 21.90 21.88 21.89 12.7K
12:22 21.90 21.91 21.88 21.89 15.6K
12:23 21.90 21.93 21.89 21.93 6.9K
12:24 21.93 21.95 21.93 21.94 14.4K
12:25 21.94 21.94 21.92 21.92 13.4K
12:26 21.93 21.93 21.90 21.90 10.0K
12:27 21.89 21.90 21.89 21.90 8.3K
12:28 21.91 21.92 21.91 21.91 7.3K
12:29 21.92 21.92 21.90 21.90 8.4K
12:30 21.89 21.90 21.88 21.90 11.6K
12:31 21.94 21.94 21.91 21.91 11.2K
12:32 21.91 21.92 21.91 21.92 4.0K
12:33 21.91 21.92 21.91 21.92 21.3K
12:34 21.92 21.92 21.89 21.89 11.5K
12:35 21.89 21.91 21.89 21.91 9.6K
12:36 21.91 21.91 21.89 21.89 15.2K
12:37 21.89 21.89 21.87 21.88 9.5K
12:38 21.88 21.88 21.87 21.88 11.6K
12:39 21.88 21.89 21.87 21.89 13.7K
12:40 21.88 21.90 21.88 21.89 10.4K
12:41 21.88 21.92 21.88 21.91 12.2K
12:42 21.91 21.91 21.90 21.91 10.6K
12:43 21.91 21.91 21.90 21.90 5.1K
12:44 21.91 21.91 21.89 21.89 18.4K
12:45 21.87 21.88 21.87 21.87 5.3K
12:46 21.88 21.89 21.88 21.88 11.9K
12:47 21.85 21.87 21.85 21.87 14.4K
12:48 21.88 21.89 21.88 21.89 10.0K
12:49 21.89 21.89 21.87 21.87 13.9K
12:50 21.88 21.89 21.88 21.89 3.4K
12:51 21.88 21.89 21.88 21.88 12.7K
12:52 21.88 21.88 21.88 21.88 16.0K
12:53 21.88 21.92 21.88 21.91 13.1K
12:54 21.91 21.91 21.90 21.91 7.1K
12:55 21.92 21.93 21.92 21.93 10.7K
12:56 21.94 21.94 21.93 21.93 11.8K
12:57 21.92 21.92 21.91 21.92 14.9K
12:58 21.92 21.94 21.92 21.94 10.0K
12:59 21.94 21.94 21.92 21.93 10.9K
13:00 21.92 21.95 21.92 21.94 10.7K
13:01 21.94 21.94 21.92 21.92 8.0K
13:02 21.92 21.94 21.92 21.94 6.5K
13:03 21.94 21.97 21.94 21.96 9.1K
13:04 21.96 21.98 21.96 21.98 42.9K
13:05 21.97 21.98 21.97 21.98 10.3K
13:06 21.98 21.98 21.98 21.98 4.1K
13:07 21.98 21.98 21.97 21.98 12.9K
13:08 21.98 21.98 21.97 21.97 11.2K
13:09 21.98 21.98 21.96 21.96 17.2K
13:10 21.96 21.96 21.94 21.94 6.1K
13:11 21.93 21.96 21.93 21.95 14.7K
13:12 21.93 21.93 21.93 21.93 18.6K
13:13 21.94 21.94 21.93 21.93 12.9K
13:14 21.94 21.94 21.92 21.92 11.5K
13:15 21.92 21.92 21.89 21.89 11.3K
13:16 21.89 21.91 21.89 21.91 14.6K
13:17 21.91 21.91 21.91 21.91 5.2K
13:18 21.92 21.92 21.90 21.90 7.0K
13:19 21.90 21.90 21.88 21.90 12.8K
13:20 21.89 21.89 21.88 21.88 5.8K
13:21 21.88 21.90 21.87 21.89 7.5K
13:22 21.89 21.89 21.88 21.89 7.5K
13:23 21.89 21.90 21.89 21.89 12.7K
13:24 21.89 21.90 21.89 21.89 7.8K
13:25 21.90 21.90 21.90 21.90 13.2K
13:26 21.90 21.90 21.90 21.90 4.2K
13:27 21.89 21.89 21.88 21.88 10.1K
13:28 21.87 21.87 21.86 21.86 16.6K
13:29 21.86 21.87 21.86 21.86 5.3K
13:30 21.86 21.89 21.86 21.89 15.4K
13:31 21.88 21.88 21.88 21.88 11.4K
13:32 21.88 21.88 21.87 21.88 12.8K
13:33 21.88 21.89 21.88 21.89 12.7K
13:34 21.89 21.89 21.89 21.89 10.8K
13:35 21.89 21.93 21.89 21.93 13.4K
13:36 21.92 21.92 21.92 21.92 7.2K
13:37 21.92 21.93 21.92 21.93 6.4K
13:38 21.94 21.94 21.94 21.94 11.5K
13:39 21.94 21.94 21.94 21.94 5.6K
13:40 21.93 21.95 21.93 21.95 14.5K
13:41 21.96 21.97 21.96 21.96 8.7K
13:42 21.96 21.96 21.95 21.95 8.1K
13:43 21.94 21.94 21.93 21.94 7.9K
13:44 21.93 21.97 21.93 21.97 11.4K
13:45 21.97 21.97 21.95 21.96 13.1K
13:46 21.97 21.98 21.97 21.97 26.5K
13:47 21.99 21.99 21.97 21.97 11.5K
13:48 21.99 21.99 21.97 21.97 13.2K
13:49 21.97 21.97 21.96 21.96 13.7K
13:50 21.96 21.97 21.95 21.97 11.9K
13:51 21.97 21.97 21.94 21.94 10.5K
13:52 21.96 21.96 21.94 21.94 13.0K
13:53 21.95 21.96 21.95 21.96 9.4K
13:54 21.97 21.97 21.95 21.96 6.9K
13:55 21.95 21.96 21.94 21.96 19.0K
13:56 21.95 21.96 21.95 21.96 21.2K
13:57 21.96 21.96 21.96 21.96 3.8K
13:58 21.95 21.95 21.94 21.94 11.4K
13:59 21.94 21.94 21.91 21.91 10.7K
14:00 21.91 21.92 21.90 21.91 14.6K
14:01 21.92 21.94 21.92 21.94 57.7K
14:02 21.94 21.94 21.93 21.94 14.0K
14:03 21.94 21.94 21.91 21.91 19.4K
14:04 21.92 21.92 21.91 21.92 11.0K
14:05 21.93 21.94 21.93 21.94 29.9K
14:06 21.93 21.93 21.92 21.92 11.6K
14:07 21.92 21.92 21.91 21.91 8.4K
14:08 21.91 21.92 21.91 21.91 13.3K
14:09 21.91 21.91 21.90 21.90 19.7K
14:10 21.89 21.89 21.88 21.88 16.0K
14:11 21.88 21.89 21.88 21.88 9.8K
14:12 21.87 21.87 21.86 21.86 4.3K
14:13 21.86 21.89 21.86 21.89 10.7K
14:14 21.89 21.89 21.86 21.86 12.1K
14:15 21.86 21.88 21.86 21.88 11.1K
14:16 21.88 21.88 21.85 21.85 5.7K
14:17 21.85 21.86 21.85 21.86 13.4K
14:18 21.85 21.88 21.85 21.88 11.3K
14:19 21.88 21.89 21.88 21.88 19.2K
14:20 21.86 21.87 21.86 21.87 15.8K
14:21 21.87 21.87 21.86 21.86 7.2K
14:22 21.87 21.87 21.85 21.85 11.6K
14:23 21.85 21.85 21.83 21.83 12.8K
14:24 21.84 21.84 21.81 21.81 20.7K
14:25 21.81 21.81 21.81 21.81 10.6K
14:26 21.80 21.82 21.80 21.82 17.0K
14:27 21.82 21.82 21.82 21.82 10.4K
14:28 21.83 21.85 21.83 21.85 13.5K
14:29 21.85 21.86 21.85 21.86 8.4K
14:30 21.86 21.86 21.84 21.84 10.0K
14:31 21.83 21.84 21.83 21.84 5.8K
14:32 21.84 21.87 21.84 21.86 8.6K
14:33 21.86 21.87 21.85 21.85 10.3K
14:34 21.85 21.86 21.85 21.86 6.7K
14:35 21.86 21.86 21.85 21.86 4.4K
14:36 21.89 21.89 21.87 21.87 21.8K
14:37 21.87 21.87 21.86 21.87 12.6K
14:38 21.87 21.89 21.87 21.89 6.3K
14:39 21.89 21.89 21.88 21.88 12.4K
14:40 21.89 21.89 21.89 21.89 5.8K
14:41 21.89 21.89 21.88 21.88 6.4K
14:42 21.88 21.89 21.88 21.88 9.9K
14:43 21.88 21.90 21.88 21.89 12.4K
14:44 21.88 21.88 21.86 21.86 7.4K
14:45 21.86 21.88 21.86 21.88 8.3K
14:46 21.88 21.88 21.87 21.87 14.4K
14:47 21.88 21.88 21.86 21.86 8.8K
14:48 21.86 21.86 21.85 21.85 8.3K
14:49 21.85 21.88 21.85 21.86 13.3K
14:50 21.88 21.89 21.88 21.88 8.8K
14:51 21.88 21.88 21.86 21.86 8.5K
14:52 21.85 21.85 21.83 21.85 24.5K
14:53 21.86 21.87 21.86 21.87 5.9K
14:54 21.88 21.90 21.88 21.89 11.3K
14:55 21.90 21.90 21.89 21.90 14.3K
14:56 21.91 21.92 21.91 21.92 5.8K
14:57 21.92 21.92 21.89 21.89 19.5K
14:58 21.89 21.90 21.88 21.90 12.5K
14:59 21.90 21.90 21.86 21.87 16.6K
15:00 21.87 21.88 21.87 21.88 18.6K
15:01 21.88 21.88 21.87 21.88 12.8K
15:02 21.88 21.88 21.86 21.87 16.4K
15:03 21.86 21.87 21.85 21.85 8.8K
15:04 21.85 21.85 21.83 21.83 19.4K
15:05 21.83 21.85 21.83 21.85 4.5K
15:06 21.85 21.85 21.84 21.84 11.1K
15:07 21.84 21.84 21.82 21.82 12.8K
15:08 21.82 21.83 21.82 21.83 5.9K
15:09 21.83 21.83 21.82 21.83 11.0K
15:10 21.83 21.84 21.82 21.82 10.9K
15:11 21.82 21.83 21.82 21.83 9.6K
15:12 21.82 21.82 21.81 21.82 9.6K
15:13 21.82 21.82 21.80 21.81 10.7K
15:14 21.81 21.81 21.81 21.81 11.4K
15:15 21.81 21.83 21.81 21.83 7.4K
15:16 21.83 21.83 21.82 21.83 13.9K
15:17 21.83 21.83 21.82 21.83 12.3K
15:18 21.83 21.83 21.82 21.82 7.3K
15:19 21.81 21.83 21.81 21.83 10.2K
15:20 21.83 21.84 21.82 21.82 12.2K
15:21 21.83 21.86 21.83 21.84 36.1K
15:22 21.84 21.84 21.82 21.82 22.5K
15:23 21.82 21.82 21.81 21.81 11.9K
15:24 21.81 21.82 21.81 21.81 12.9K
15:25 21.80 21.82 21.80 21.82 26.1K
15:26 21.81 21.81 21.81 21.81 22.8K
15:27 21.81 21.81 21.80 21.80 8.0K
15:28 21.80 21.81 21.80 21.81 16.2K
15:29 21.82 21.82 21.79 21.79 23.0K
15:30 21.79 21.82 21.79 21.81 23.8K
15:31 21.81 21.82 21.81 21.82 6.4K
15:32 21.82 21.82 21.81 21.82 25.6K
15:33 21.82 21.83 21.82 21.83 10.8K
15:34 21.82 21.84 21.82 21.84 31.7K
15:35 21.86 21.86 21.84 21.85 8.3K
15:36 21.84 21.84 21.83 21.83 29.2K
15:37 21.83 21.84 21.83 21.84 13.8K
15:38 21.84 21.87 21.84 21.87 16.5K
15:39 21.86 21.88 21.86 21.88 26.5K
15:40 21.87 21.88 21.87 21.87 30.4K
15:41 21.85 21.85 21.84 21.84 32.0K
15:42 21.83 21.84 21.83 21.84 18.6K
15:43 21.84 21.84 21.82 21.83 32.4K
15:44 21.83 21.84 21.83 21.83 71.1K
15:45 21.83 21.83 21.83 21.83 23.7K
15:46 21.85 21.85 21.84 21.84 46.3K
15:47 21.84 21.86 21.84 21.86 43.1K
15:48 21.86 21.87 21.85 21.87 23.3K
15:49 21.89 21.89 21.87 21.87 49.8K
15:50 21.88 21.88 21.83 21.85 47.3K
15:51 21.89 21.91 21.89 21.90 69.6K
15:52 21.91 21.91 21.89 21.90 40.9K
15:53 21.89 21.91 21.89 21.91 59.4K
15:54 21.92 21.93 21.91 21.91 63.6K
15:55 21.91 21.91 21.89 21.90 85.7K
15:56 21.90 21.91 21.87 21.87 128.2K
15:57 21.88 21.88 21.82 21.82 98.0K
15:58 21.81 21.82 21.81 21.82 117.2K
15:59 21.83 21.83 21.80 21.81 154.1K
16:00 21.81 21.92 21.79 21.80 1,270.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available