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 20.41 20.53 20.24 20.50 1,312.6K
09:32 20.55 20.67 20.55 20.67 138.3K
09:33 20.73 20.84 20.73 20.78 136.8K
09:34 20.75 20.77 20.71 20.77 78.2K
09:35 20.73 20.74 20.69 20.69 61.3K
09:36 20.69 20.73 20.68 20.73 69.4K
09:37 20.76 20.76 20.64 20.64 49.7K
09:38 20.66 20.67 20.58 20.58 106.0K
09:39 20.56 20.56 20.50 20.50 76.1K
09:40 20.49 20.54 20.48 20.51 65.4K
09:41 20.55 20.60 20.54 20.60 63.3K
09:42 20.65 20.68 20.63 20.63 104.7K
09:43 20.66 20.66 20.62 20.62 26.3K
09:44 20.59 20.66 20.59 20.66 52.8K
09:45 20.67 20.71 20.67 20.71 34.5K
09:46 20.74 20.82 20.74 20.82 40.6K
09:47 20.86 20.97 20.86 20.97 99.4K
09:48 20.99 20.99 20.95 20.97 54.7K
09:49 20.96 21.07 20.96 21.07 158.1K
09:50 21.08 21.13 21.07 21.08 63.5K
09:51 21.12 21.18 21.12 21.18 50.6K
09:52 21.21 21.21 21.19 21.19 80.3K
09:53 21.21 21.25 21.18 21.25 117.0K
09:54 21.26 21.26 21.21 21.24 58.9K
09:55 21.26 21.26 21.19 21.21 66.1K
09:56 21.24 21.27 21.22 21.22 45.3K
09:57 21.21 21.21 21.13 21.13 42.9K
09:58 21.14 21.15 21.09 21.10 26.1K
09:59 21.08 21.10 21.05 21.05 57.7K
10:00 21.05 21.06 21.01 21.06 60.1K
10:01 21.04 21.04 20.99 20.99 62.2K
10:02 20.96 21.01 20.96 21.01 42.6K
10:03 21.04 21.11 21.01 21.10 33.6K
10:04 21.10 21.14 21.10 21.13 62.5K
10:05 21.13 21.14 21.11 21.13 39.0K
10:06 21.13 21.25 21.13 21.24 47.9K
10:07 21.24 21.30 21.24 21.26 53.4K
10:08 21.26 21.26 21.23 21.24 22.5K
10:09 21.22 21.24 21.22 21.22 28.0K
10:10 21.22 21.26 21.21 21.21 29.1K
10:11 21.19 21.22 21.19 21.20 35.1K
10:12 21.21 21.21 21.18 21.20 29.7K
10:13 21.17 21.18 21.14 21.14 17.1K
10:14 21.14 21.16 21.11 21.16 35.3K
10:15 21.15 21.16 21.12 21.12 41.3K
10:16 21.10 21.11 21.06 21.06 21.6K
10:17 21.05 21.05 21.01 21.01 30.6K
10:18 21.04 21.09 21.04 21.05 25.7K
10:19 21.05 21.05 21.02 21.03 18.5K
10:20 21.04 21.05 21.04 21.05 14.3K
10:21 21.05 21.06 21.04 21.04 36.9K
10:22 21.03 21.06 21.03 21.06 30.6K
10:23 21.09 21.12 21.09 21.10 27.2K
10:24 21.14 21.15 21.11 21.11 44.4K
10:25 21.10 21.11 21.10 21.10 20.6K
10:26 21.10 21.10 21.09 21.10 16.9K
10:27 21.10 21.10 21.09 21.10 17.7K
10:28 21.09 21.09 21.05 21.07 13.4K
10:29 21.08 21.11 21.08 21.11 17.7K
10:30 21.11 21.13 21.11 21.11 29.4K
10:31 21.09 21.09 21.05 21.07 22.6K
10:32 21.06 21.07 21.06 21.06 11.2K
10:33 21.06 21.07 21.05 21.05 9.9K
10:34 21.05 21.06 21.05 21.06 16.1K
10:35 21.07 21.07 21.06 21.06 30.4K
10:36 21.06 21.10 21.06 21.10 33.1K
10:37 21.10 21.10 21.07 21.07 43.3K
10:38 21.07 21.13 21.07 21.13 14.7K
10:39 21.13 21.14 21.12 21.12 33.1K
10:40 21.11 21.12 21.10 21.11 10.4K
10:41 21.11 21.13 21.11 21.12 16.9K
10:42 21.12 21.12 21.09 21.09 16.0K
10:43 21.09 21.09 21.07 21.07 15.6K
10:44 21.08 21.08 21.06 21.07 22.4K
10:45 21.07 21.08 21.07 21.08 11.5K
10:46 21.08 21.08 21.07 21.08 3.6K
10:47 21.08 21.08 21.05 21.05 18.0K
10:48 21.05 21.06 21.03 21.04 9.7K
10:49 21.04 21.05 21.01 21.01 20.4K
10:50 21.02 21.04 21.02 21.03 9.8K
10:51 21.03 21.03 21.01 21.02 8.6K
10:52 21.02 21.02 21.01 21.01 12.4K
10:53 21.01 21.02 21.01 21.01 26.2K
10:54 21.02 21.03 21.02 21.02 8.5K
10:55 21.02 21.05 21.02 21.05 12.1K
10:56 21.06 21.09 21.06 21.09 32.5K
10:57 21.13 21.15 21.12 21.12 25.7K
10:58 21.13 21.13 21.11 21.12 29.6K
10:59 21.10 21.12 21.10 21.11 16.7K
11:00 21.11 21.11 21.07 21.08 45.9K
11:01 21.08 21.12 21.08 21.11 28.7K
11:02 21.12 21.15 21.12 21.15 25.9K
11:03 21.15 21.16 21.14 21.14 35.3K
11:04 21.14 21.16 21.13 21.14 25.4K
11:05 21.14 21.14 21.12 21.12 11.1K
11:06 21.12 21.16 21.12 21.14 13.1K
11:07 21.14 21.16 21.14 21.16 12.1K
11:08 21.15 21.15 21.13 21.13 4.4K
11:09 21.15 21.15 21.12 21.12 8.0K
11:10 21.12 21.13 21.12 21.13 14.0K
11:11 21.10 21.10 21.09 21.10 23.5K
11:12 21.09 21.11 21.09 21.11 8.0K
11:13 21.12 21.13 21.12 21.13 11.3K
11:14 21.12 21.12 21.12 21.12 10.4K
11:15 21.12 21.13 21.10 21.10 20.6K
11:16 21.11 21.12 21.10 21.11 9.7K
11:17 21.11 21.14 21.11 21.14 11.8K
11:18 21.14 21.14 21.12 21.12 15.3K
11:19 21.12 21.12 21.11 21.12 12.8K
11:20 21.13 21.13 21.13 21.13 9.6K
11:21 21.12 21.13 21.12 21.12 3.8K
11:22 21.13 21.13 21.13 21.13 14.0K
11:23 21.13 21.14 21.12 21.12 13.9K
11:24 21.13 21.13 21.11 21.11 21.0K
11:25 21.11 21.11 21.11 21.11 6.9K
11:26 21.13 21.13 21.09 21.09 22.0K
11:27 21.10 21.10 21.09 21.10 15.2K
11:28 21.09 21.11 21.09 21.10 16.7K
11:29 21.09 21.10 21.09 21.09 6.2K
11:30 21.09 21.10 21.09 21.09 9.0K
11:31 21.10 21.10 21.09 21.10 14.5K
11:32 21.10 21.10 21.08 21.08 13.0K
11:33 21.09 21.10 21.09 21.09 31.4K
11:34 21.09 21.09 21.09 21.09 3.9K
11:35 21.09 21.10 21.09 21.09 6.5K
11:36 21.09 21.09 21.07 21.07 19.5K
11:37 21.07 21.09 21.07 21.09 6.4K
11:38 21.09 21.10 21.09 21.09 12.7K
11:39 21.08 21.10 21.08 21.10 21.1K
11:40 21.09 21.09 21.04 21.05 18.7K
11:41 21.05 21.05 21.03 21.03 6.1K
11:42 21.01 21.05 21.01 21.05 20.6K
11:43 21.05 21.06 21.05 21.05 18.1K
11:44 21.04 21.06 21.04 21.06 7.3K
11:45 21.06 21.06 21.04 21.05 8.0K
11:46 21.05 21.05 21.04 21.04 13.5K
11:47 21.05 21.05 21.04 21.04 4.2K
11:48 21.05 21.05 21.04 21.04 19.6K
11:49 21.04 21.05 21.04 21.04 8.9K
11:50 21.02 21.03 21.02 21.02 11.7K
11:51 21.04 21.05 21.04 21.04 9.4K
11:52 21.04 21.04 21.03 21.03 3.0K
11:53 21.03 21.04 21.03 21.04 7.1K
11:54 21.03 21.03 21.02 21.03 11.1K
11:55 21.02 21.03 21.02 21.02 7.2K
11:56 21.02 21.02 21.01 21.01 6.4K
11:57 21.01 21.01 20.99 20.99 26.2K
11:58 21.00 21.00 20.99 20.99 3.7K
11:59 20.97 20.97 20.96 20.96 12.8K
12:00 20.96 20.97 20.96 20.97 8.8K
12:01 20.99 20.99 20.98 20.98 13.1K
12:02 20.97 20.98 20.97 20.98 6.3K
12:03 20.97 20.97 20.95 20.95 13.5K
12:04 20.95 20.98 20.95 20.98 5.9K
12:05 20.98 20.98 20.98 20.98 21.9K
12:06 20.96 20.97 20.96 20.97 12.5K
12:07 20.97 20.97 20.96 20.96 3.3K
12:08 20.96 20.96 20.96 20.96 8.5K
12:09 20.97 21.01 20.97 21.00 31.5K
12:10 21.01 21.02 21.01 21.01 12.7K
12:11 21.02 21.04 21.02 21.04 15.8K
12:12 21.04 21.05 21.02 21.02 17.2K
12:13 21.02 21.02 21.01 21.01 8.2K
12:14 21.00 21.00 20.99 20.99 7.2K
12:15 20.99 21.00 20.99 20.99 12.8K
12:16 20.99 20.99 20.98 20.98 6.6K
12:17 20.98 21.01 20.98 21.00 16.7K
12:18 21.01 21.01 21.01 21.01 9.7K
12:19 20.98 20.98 20.96 20.96 17.6K
12:20 20.96 20.98 20.96 20.98 9.3K
12:21 20.99 21.00 20.98 20.99 13.9K
12:22 21.00 21.01 21.00 21.01 18.2K
12:23 21.02 21.03 21.02 21.03 14.5K
12:24 21.03 21.05 21.03 21.05 14.5K
12:25 21.03 21.05 21.03 21.04 16.2K
12:26 21.04 21.04 21.03 21.03 2.1K
12:27 21.05 21.05 21.02 21.02 27.4K
12:28 21.01 21.01 21.00 21.01 18.8K
12:29 21.01 21.01 20.99 20.99 24.1K
12:30 20.99 21.00 20.99 21.00 10.2K
12:31 21.00 21.01 21.00 21.00 9.5K
12:32 20.98 20.99 20.98 20.98 3.9K
12:33 20.98 20.98 20.97 20.98 6.6K
12:34 20.97 20.98 20.97 20.98 6.5K
12:35 20.98 20.99 20.97 20.99 13.5K
12:36 20.98 20.99 20.98 20.99 13.5K
12:37 20.98 21.00 20.98 20.98 16.5K
12:38 20.97 20.97 20.97 20.97 9.4K
12:39 20.97 20.99 20.97 20.99 8.5K
12:40 20.98 20.98 20.97 20.97 12.0K
12:41 20.97 20.98 20.97 20.97 13.3K
12:42 20.96 20.97 20.96 20.96 43.7K
12:43 20.97 20.98 20.97 20.98 18.2K
12:44 20.97 20.97 20.96 20.97 9.9K
12:45 20.96 20.97 20.96 20.97 5.7K
12:46 20.97 20.97 20.96 20.97 3.4K
12:47 20.97 20.97 20.96 20.97 14.6K
12:48 20.98 20.98 20.97 20.98 6.1K
12:49 20.98 20.98 20.98 20.98 0.5K
12:50 20.98 20.98 20.98 20.98 4.4K
12:51 20.98 20.98 20.97 20.98 15.2K
12:52 20.98 20.98 20.98 20.98 17.4K
12:53 20.98 21.04 20.98 21.04 7.6K
12:54 21.04 21.04 21.04 21.04 7.9K
12:55 21.04 21.06 21.03 21.06 13.2K
12:56 21.06 21.06 21.06 21.06 2.9K
12:57 21.05 21.05 21.03 21.03 16.3K
12:58 21.03 21.03 21.02 21.02 7.1K
12:59 21.02 21.02 21.01 21.01 3.4K
13:00 21.03 21.05 21.03 21.05 11.7K
13:01 21.05 21.05 21.04 21.05 4.6K
13:02 21.06 21.07 21.05 21.07 10.7K
13:03 21.09 21.10 21.09 21.10 7.2K
13:04 21.09 21.09 21.07 21.07 20.4K
13:05 21.07 21.08 21.07 21.08 2.6K
13:06 21.08 21.09 21.08 21.09 3.0K
13:07 21.09 21.09 21.08 21.08 1.3K
13:08 21.09 21.09 21.06 21.09 39.7K
13:09 21.09 21.09 21.08 21.08 7.5K
13:10 21.08 21.08 21.07 21.07 3.2K
13:11 21.08 21.08 21.07 21.08 6.0K
13:12 21.08 21.08 21.06 21.06 7.9K
13:13 21.06 21.09 21.06 21.09 7.4K
13:14 21.08 21.09 21.08 21.08 20.1K
13:15 21.08 21.08 21.07 21.08 2.0K
13:16 21.08 21.08 21.07 21.07 8.4K
13:17 21.07 21.08 21.07 21.07 5.8K
13:18 21.07 21.07 21.06 21.06 6.5K
13:19 21.07 21.07 21.06 21.06 6.3K
13:20 21.07 21.08 21.07 21.08 1.8K
13:21 21.06 21.06 21.04 21.04 8.7K
13:22 21.04 21.04 21.04 21.04 6.5K
13:23 21.03 21.05 21.03 21.05 4.4K
13:24 21.04 21.04 21.04 21.04 3.1K
13:25 21.04 21.04 21.03 21.04 3.7K
13:26 21.03 21.04 21.03 21.03 7.5K
13:27 21.03 21.04 21.03 21.04 229.7K
13:28 21.04 21.04 21.03 21.03 10.6K
13:29 21.03 21.03 21.02 21.02 5.7K
13:30 21.03 21.03 21.01 21.01 6.0K
13:31 21.01 21.03 21.01 21.02 5.9K
13:32 21.03 21.03 21.02 21.02 4.9K
13:33 21.01 21.02 21.00 21.00 9.4K
13:34 21.00 21.00 20.98 20.99 16.4K
13:35 20.99 21.00 20.99 21.00 23.2K
13:36 21.00 21.00 20.99 20.99 4.1K
13:37 21.00 21.00 20.99 20.99 7.0K
13:38 20.98 21.00 20.98 21.00 12.7K
13:39 21.00 21.00 20.99 21.00 6.8K
13:40 20.99 20.99 20.98 20.98 4.5K
13:41 20.98 20.99 20.98 20.99 9.7K
13:42 20.99 20.99 20.98 20.98 10.3K
13:43 20.98 20.98 20.98 20.98 1.1K
13:44 20.98 20.98 20.95 20.95 5.4K
13:45 20.94 20.94 20.93 20.93 18.9K
13:46 20.93 20.94 20.93 20.94 8.0K
13:47 20.93 20.94 20.93 20.93 10.4K
13:48 20.93 20.93 20.93 20.93 5.0K
13:49 20.94 20.95 20.93 20.93 8.7K
13:50 20.94 20.94 20.93 20.93 10.6K
13:51 20.93 20.93 20.92 20.92 2.1K
13:52 20.92 20.93 20.92 20.93 9.2K
13:53 20.93 20.94 20.93 20.94 9.4K
13:54 20.94 20.94 20.93 20.94 6.2K
13:55 20.94 20.94 20.93 20.94 5.9K
13:56 20.94 20.94 20.93 20.93 2.7K
13:57 20.93 20.94 20.93 20.94 1.8K
13:58 20.94 20.94 20.93 20.93 9.8K
13:59 20.92 20.93 20.92 20.92 8.5K
14:00 20.92 20.92 20.91 20.91 10.3K
14:01 20.91 20.92 20.90 20.91 24.9K
14:02 20.91 20.91 20.91 20.91 9.4K
14:03 20.91 20.91 20.90 20.91 11.1K
14:04 20.91 20.91 20.90 20.90 6.1K
14:05 20.90 20.92 20.90 20.91 24.8K
14:06 20.91 20.91 20.90 20.90 2.2K
14:07 20.90 20.92 20.90 20.91 23.3K
14:08 20.91 20.92 20.91 20.92 9.2K
14:09 20.93 20.95 20.93 20.94 22.9K
14:10 20.94 20.94 20.93 20.94 3.1K
14:11 20.95 20.96 20.94 20.94 13.8K
14:12 20.94 20.95 20.94 20.94 3.1K
14:13 20.94 20.94 20.94 20.94 3.1K
14:14 20.95 20.95 20.94 20.95 2.2K
14:15 20.94 20.95 20.94 20.95 16.3K
14:16 20.95 20.95 20.93 20.93 9.7K
14:17 20.93 20.93 20.92 20.92 1.0K
14:18 20.92 20.93 20.92 20.92 19.2K
14:19 20.92 20.92 20.91 20.92 2.5K
14:20 20.92 20.92 20.92 20.92 6.6K
14:21 20.93 20.93 20.93 20.93 5.5K
14:22 20.93 20.93 20.93 20.93 1.0K
14:23 20.93 20.93 20.91 20.91 14.3K
14:24 20.91 20.91 20.91 20.91 10.3K
14:25 20.92 20.92 20.91 20.92 2.8K
14:26 20.92 20.92 20.91 20.92 13.9K
14:27 20.92 20.92 20.90 20.91 8.7K
14:28 20.91 20.91 20.90 20.90 2.8K
14:29 20.90 20.90 20.89 20.89 10.2K
14:30 20.90 20.90 20.89 20.89 6.0K
14:31 20.90 20.90 20.89 20.89 71.5K
14:32 20.89 20.89 20.89 20.89 1.7K
14:33 20.89 20.89 20.89 20.89 17.2K
14:34 20.89 20.89 20.88 20.88 6.1K
14:35 20.88 20.88 20.88 20.88 13.9K
14:36 20.88 20.89 20.88 20.88 6.8K
14:37 20.88 20.88 20.87 20.88 17.0K
14:38 20.88 20.89 20.88 20.89 4.7K
14:39 20.89 20.89 20.87 20.87 14.8K
14:40 20.87 20.87 20.86 20.86 15.8K
14:41 20.86 20.86 20.85 20.85 15.9K
14:42 20.85 20.85 20.84 20.84 11.6K
14:43 20.83 20.84 20.83 20.84 8.3K
14:44 20.85 20.86 20.84 20.84 17.2K
14:45 20.85 20.86 20.85 20.86 10.5K
14:46 20.86 20.87 20.86 20.87 5.5K
14:47 20.87 20.87 20.86 20.87 13.9K
14:48 20.87 20.88 20.87 20.88 3.9K
14:49 20.88 20.88 20.87 20.87 6.7K
14:50 20.86 20.86 20.86 20.86 12.7K
14:51 20.86 20.87 20.86 20.87 6.1K
14:52 20.86 20.86 20.86 20.86 6.1K
14:53 20.86 20.87 20.86 20.86 24.2K
14:54 20.86 20.87 20.86 20.87 19.2K
14:55 20.87 20.87 20.86 20.87 9.7K
14:56 20.87 20.88 20.87 20.88 2.3K
14:57 20.88 20.88 20.87 20.87 4.8K
14:58 20.87 20.87 20.87 20.87 11.6K
14:59 20.87 20.87 20.87 20.87 25.1K
15:00 20.88 20.88 20.87 20.87 11.1K
15:01 20.87 20.88 20.86 20.88 9.9K
15:02 20.88 20.88 20.88 20.88 7.5K
15:03 20.89 20.90 20.89 20.90 4.8K
15:04 20.90 20.90 20.90 20.90 2.9K
15:05 20.90 20.90 20.90 20.90 4.0K
15:06 20.90 20.91 20.90 20.91 16.7K
15:07 20.92 20.93 20.92 20.93 16.5K
15:08 20.94 20.95 20.94 20.94 8.3K
15:09 20.94 20.94 20.94 20.94 11.9K
15:10 20.94 20.94 20.93 20.93 27.4K
15:11 20.93 20.93 20.93 20.93 13.2K
15:12 20.91 20.92 20.91 20.92 13.3K
15:13 20.92 20.92 20.90 20.90 13.0K
15:14 20.90 20.92 20.90 20.92 8.7K
15:15 20.92 20.92 20.92 20.92 5.0K
15:16 20.92 20.92 20.91 20.91 2.0K
15:17 20.92 20.92 20.89 20.89 22.1K
15:18 20.89 20.90 20.89 20.89 6.2K
15:19 20.89 20.89 20.88 20.88 18.7K
15:20 20.88 20.89 20.88 20.89 14.4K
15:21 20.89 20.89 20.88 20.88 3.2K
15:22 20.89 20.89 20.88 20.88 27.0K
15:23 20.89 20.89 20.88 20.89 16.7K
15:24 20.89 20.90 20.89 20.90 6.9K
15:25 20.90 20.90 20.90 20.90 10.7K
15:26 20.90 20.90 20.88 20.88 24.3K
15:27 20.88 20.88 20.87 20.87 16.3K
15:28 20.87 20.87 20.86 20.86 21.9K
15:29 20.87 20.87 20.86 20.86 20.5K
15:30 20.86 20.86 20.84 20.85 22.6K
15:31 20.85 20.85 20.85 20.85 11.4K
15:32 20.86 20.88 20.86 20.88 26.7K
15:33 20.88 20.89 20.88 20.89 18.9K
15:34 20.89 20.89 20.88 20.88 19.0K
15:35 20.89 20.89 20.89 20.89 17.9K
15:36 20.90 20.90 20.88 20.88 53.1K
15:37 20.90 20.93 20.90 20.93 56.1K
15:38 20.93 20.98 20.93 20.98 39.4K
15:39 20.97 20.97 20.95 20.95 54.5K
15:40 20.97 20.97 20.96 20.96 61.0K
15:41 20.96 20.96 20.94 20.95 27.9K
15:42 20.95 20.95 20.92 20.93 33.9K
15:43 20.93 20.94 20.93 20.94 46.7K
15:44 20.95 20.95 20.94 20.95 24.0K
15:45 20.94 20.95 20.94 20.95 37.8K
15:46 20.94 20.94 20.91 20.91 26.1K
15:47 20.91 20.92 20.91 20.92 35.5K
15:48 20.91 20.92 20.91 20.92 27.2K
15:49 20.92 20.93 20.92 20.92 24.2K
15:50 20.92 20.93 20.92 20.92 12.6K
15:51 20.92 20.93 20.92 20.93 90.7K
15:52 20.94 20.94 20.92 20.92 44.6K
15:53 20.91 20.91 20.89 20.89 32.5K
15:54 20.89 20.91 20.89 20.91 85.6K
15:55 20.91 20.92 20.91 20.92 62.6K
15:56 20.93 20.93 20.93 20.93 96.5K
15:57 20.97 20.97 20.95 20.95 163.5K
15:58 20.95 20.96 20.94 20.95 114.8K
15:59 20.95 20.96 20.95 20.96 128.5K
16:00 20.96 21.05 20.93 21.01 963.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available