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 20.84 20.99 20.48 20.96 553.9K
09:32 20.93 21.07 20.90 21.07 70.8K
09:33 21.10 21.25 21.10 21.22 97.2K
09:34 21.23 21.23 21.15 21.19 68.9K
09:35 21.16 21.16 21.10 21.14 57.3K
09:36 21.20 21.20 21.12 21.12 60.6K
09:37 21.12 21.12 21.06 21.06 37.2K
09:38 21.06 21.16 21.05 21.16 38.1K
09:39 21.19 21.26 21.18 21.26 38.5K
09:40 21.27 21.30 21.25 21.30 52.3K
09:41 21.25 21.32 21.24 21.32 251.2K
09:42 21.32 21.32 21.19 21.19 43.0K
09:43 21.17 21.22 21.15 21.16 55.9K
09:44 21.14 21.18 21.13 21.16 29.2K
09:45 21.17 21.17 21.14 21.14 26.1K
09:46 21.12 21.14 21.12 21.14 37.6K
09:47 21.15 21.19 21.15 21.17 21.4K
09:48 21.14 21.15 21.14 21.15 23.5K
09:49 21.13 21.19 21.13 21.19 34.7K
09:50 21.17 21.19 21.16 21.17 25.4K
09:51 21.17 21.22 21.17 21.20 34.5K
09:52 21.17 21.17 21.14 21.14 16.5K
09:53 21.14 21.21 21.14 21.21 22.9K
09:54 21.20 21.21 21.18 21.20 29.0K
09:55 21.20 21.28 21.20 21.21 153.2K
09:56 21.14 21.15 21.11 21.13 60.9K
09:57 21.13 21.13 21.06 21.06 48.1K
09:58 21.03 21.03 20.97 21.03 26.3K
09:59 21.05 21.14 21.05 21.14 39.6K
10:00 21.14 21.14 21.11 21.13 33.5K
10:01 21.04 21.12 21.04 21.10 20.2K
10:02 21.08 21.10 21.06 21.07 14.8K
10:03 21.10 21.13 21.06 21.06 19.0K
10:04 21.08 21.08 21.04 21.06 16.1K
10:05 21.06 21.06 21.02 21.03 17.0K
10:06 21.04 21.07 21.02 21.07 22.9K
10:07 21.09 21.10 21.09 21.09 33.3K
10:08 21.10 21.13 21.10 21.12 7.3K
10:09 21.14 21.14 21.11 21.11 19.4K
10:10 21.13 21.13 21.10 21.10 32.0K
10:11 21.10 21.10 21.08 21.08 25.7K
10:12 21.08 21.09 21.06 21.07 32.1K
10:13 21.03 21.04 21.02 21.04 18.0K
10:14 21.07 21.07 21.03 21.07 13.1K
10:15 21.11 21.11 21.04 21.04 32.6K
10:16 21.07 21.09 21.07 21.09 19.6K
10:17 21.08 21.12 21.08 21.12 14.9K
10:18 21.12 21.13 21.11 21.12 11.6K
10:19 21.12 21.13 21.12 21.13 14.6K
10:20 21.13 21.15 21.13 21.15 28.2K
10:21 21.15 21.16 21.12 21.12 47.8K
10:22 21.12 21.14 21.11 21.14 28.6K
10:23 21.15 21.15 21.13 21.13 23.5K
10:24 21.13 21.14 21.13 21.14 7.5K
10:25 21.16 21.17 21.13 21.16 23.1K
10:26 21.16 21.18 21.16 21.16 16.7K
10:27 21.18 21.18 21.17 21.18 9.6K
10:28 21.18 21.18 21.17 21.17 22.7K
10:29 21.18 21.18 21.14 21.14 18.1K
10:30 21.16 21.18 21.14 21.14 15.0K
10:31 21.12 21.13 21.12 21.12 16.9K
10:32 21.13 21.15 21.13 21.14 12.1K
10:33 21.12 21.17 21.12 21.16 16.9K
10:34 21.16 21.17 21.14 21.17 19.3K
10:35 21.16 21.16 21.12 21.14 16.1K
10:36 21.14 21.14 21.13 21.14 8.2K
10:37 21.13 21.14 21.11 21.12 15.3K
10:38 21.13 21.13 21.12 21.12 10.6K
10:39 21.12 21.12 21.10 21.10 12.4K
10:40 21.10 21.11 21.05 21.05 19.5K
10:41 21.06 21.06 21.03 21.05 18.3K
10:42 21.04 21.08 21.04 21.08 19.1K
10:43 21.09 21.09 21.03 21.03 14.9K
10:44 21.03 21.04 21.01 21.01 12.8K
10:45 21.02 21.04 21.02 21.03 12.3K
10:46 21.04 21.05 21.03 21.03 24.2K
10:47 21.03 21.04 21.03 21.03 11.9K
10:48 21.04 21.04 21.02 21.02 7.9K
10:49 21.02 21.02 21.01 21.01 15.0K
10:50 21.01 21.02 21.01 21.01 11.8K
10:51 21.00 21.00 20.99 20.99 19.7K
10:52 20.98 20.98 20.96 20.97 30.7K
10:53 20.96 20.97 20.96 20.97 21.4K
10:54 20.97 20.97 20.94 20.94 12.9K
10:55 20.95 20.97 20.95 20.96 17.6K
10:56 20.98 21.00 20.98 21.00 14.6K
10:57 21.03 21.03 21.02 21.02 17.6K
10:58 21.02 21.04 21.02 21.03 9.9K
10:59 21.02 21.04 21.02 21.04 10.0K
11:00 21.02 21.04 21.02 21.02 13.0K
11:01 21.04 21.06 21.04 21.05 25.1K
11:02 21.07 21.12 21.07 21.10 20.7K
11:03 21.10 21.11 21.10 21.10 8.9K
11:04 21.10 21.11 21.09 21.11 38.4K
11:05 21.12 21.12 21.10 21.10 15.1K
11:06 21.10 21.10 21.08 21.08 11.7K
11:07 21.08 21.08 21.06 21.07 13.0K
11:08 21.07 21.07 21.03 21.03 10.6K
11:09 21.04 21.04 21.01 21.04 13.6K
11:10 21.04 21.05 21.03 21.05 11.4K
11:11 21.05 21.06 21.03 21.03 8.2K
11:12 21.05 21.07 21.04 21.05 14.9K
11:13 21.06 21.07 21.06 21.07 11.1K
11:14 21.08 21.08 21.06 21.07 6.8K
11:15 21.06 21.08 21.06 21.07 7.1K
11:16 21.08 21.10 21.08 21.10 8.9K
11:17 21.10 21.11 21.09 21.10 13.6K
11:18 21.10 21.11 21.09 21.11 11.2K
11:19 21.11 21.12 21.10 21.12 7.7K
11:20 21.09 21.11 21.08 21.11 13.7K
11:21 21.10 21.10 21.08 21.08 11.7K
11:22 21.05 21.05 20.99 20.99 24.6K
11:23 20.99 21.04 20.99 21.04 26.0K
11:24 21.06 21.06 21.05 21.05 5.5K
11:25 21.05 21.05 21.04 21.05 13.1K
11:26 21.05 21.05 21.02 21.02 9.0K
11:27 21.02 21.02 21.01 21.01 11.8K
11:28 21.00 21.01 20.99 21.01 9.3K
11:29 21.00 21.01 21.00 21.00 9.6K
11:30 21.00 21.00 20.98 21.00 9.6K
11:31 21.03 21.05 21.03 21.03 31.8K
11:32 21.03 21.07 21.03 21.06 15.7K
11:33 21.05 21.11 21.05 21.10 18.6K
11:34 21.10 21.10 21.08 21.10 10.9K
11:35 21.10 21.11 21.09 21.11 8.8K
11:36 21.09 21.09 21.07 21.07 9.5K
11:37 21.07 21.09 21.07 21.09 5.6K
11:38 21.08 21.10 21.08 21.10 16.8K
11:39 21.09 21.09 21.06 21.06 22.6K
11:40 21.05 21.05 21.04 21.04 8.6K
11:41 21.05 21.06 21.05 21.06 12.8K
11:42 21.06 21.07 21.04 21.05 6.1K
11:43 21.05 21.05 21.05 21.05 2.8K
11:44 21.05 21.06 21.04 21.06 4.2K
11:45 21.06 21.07 21.06 21.07 11.0K
11:46 21.09 21.09 21.07 21.08 12.9K
11:47 21.08 21.08 21.08 21.08 4.5K
11:48 21.09 21.10 21.09 21.09 5.0K
11:49 21.09 21.13 21.09 21.13 30.5K
11:50 21.14 21.14 21.10 21.10 19.5K
11:51 21.10 21.10 21.07 21.07 11.7K
11:52 21.06 21.07 21.05 21.05 18.1K
11:53 21.05 21.05 21.05 21.05 5.6K
11:54 21.06 21.06 21.06 21.06 22.7K
11:55 21.07 21.08 21.07 21.08 3.5K
11:56 21.08 21.08 21.06 21.06 11.2K
11:57 21.06 21.08 21.06 21.08 5.7K
11:58 21.07 21.09 21.07 21.09 4.7K
11:59 21.09 21.12 21.09 21.11 6.9K
12:00 21.11 21.12 21.11 21.11 10.4K
12:01 21.11 21.12 21.11 21.12 12.0K
12:02 21.13 21.15 21.13 21.13 48.2K
12:03 21.14 21.15 21.14 21.15 4.0K
12:04 21.17 21.18 21.15 21.15 34.1K
12:05 21.15 21.16 21.14 21.16 9.7K
12:06 21.16 21.16 21.14 21.16 7.2K
12:07 21.16 21.17 21.15 21.15 10.2K
12:08 21.15 21.16 21.14 21.14 9.4K
12:09 21.15 21.15 21.15 21.15 5.0K
12:10 21.14 21.14 21.14 21.14 8.1K
12:11 21.13 21.14 21.13 21.14 8.6K
12:12 21.14 21.16 21.14 21.16 8.1K
12:13 21.16 21.18 21.15 21.16 12.5K
12:14 21.16 21.18 21.16 21.18 11.5K
12:15 21.19 21.19 21.18 21.19 52.9K
12:16 21.18 21.19 21.17 21.18 6.3K
12:17 21.17 21.19 21.17 21.19 11.8K
12:18 21.19 21.19 21.19 21.19 14.4K
12:19 21.22 21.23 21.22 21.23 26.8K
12:20 21.23 21.24 21.22 21.24 8.9K
12:21 21.23 21.23 21.20 21.20 13.2K
12:22 21.21 21.21 21.21 21.21 8.0K
12:23 21.21 21.24 21.21 21.24 8.4K
12:24 21.24 21.28 21.24 21.28 19.8K
12:25 21.26 21.27 21.26 21.27 8.2K
12:26 21.25 21.25 21.22 21.23 15.7K
12:27 21.22 21.23 21.20 21.20 15.1K
12:28 21.21 21.22 21.20 21.22 11.9K
12:29 21.22 21.22 21.22 21.22 2.0K
12:30 21.23 21.25 21.22 21.23 26.0K
12:31 21.26 21.26 21.23 21.24 18.2K
12:32 21.24 21.24 21.20 21.20 7.6K
12:33 21.22 21.22 21.22 21.22 6.2K
12:34 21.22 21.22 21.21 21.21 7.3K
12:35 21.21 21.21 21.19 21.19 3.9K
12:36 21.19 21.20 21.19 21.20 6.6K
12:37 21.20 21.20 21.19 21.19 7.3K
12:38 21.18 21.19 21.18 21.19 4.5K
12:39 21.19 21.19 21.17 21.18 4.8K
12:40 21.18 21.18 21.16 21.17 12.9K
12:41 21.17 21.19 21.17 21.19 11.9K
12:42 21.19 21.21 21.19 21.19 5.6K
12:43 21.20 21.20 21.20 21.20 5.4K
12:44 21.20 21.20 21.20 21.20 1.4K
12:45 21.19 21.19 21.17 21.18 6.0K
12:46 21.17 21.18 21.17 21.18 4.0K
12:47 21.18 21.18 21.17 21.18 16.0K
12:48 21.17 21.17 21.16 21.17 11.4K
12:49 21.17 21.19 21.17 21.19 9.6K
12:50 21.19 21.21 21.19 21.21 9.1K
12:51 21.21 21.21 21.19 21.19 11.3K
12:52 21.18 21.19 21.17 21.19 23.2K
12:53 21.20 21.21 21.20 21.21 1.3K
12:54 21.21 21.22 21.19 21.19 13.9K
12:55 21.19 21.19 21.16 21.16 10.2K
12:56 21.16 21.17 21.16 21.16 10.4K
12:57 21.16 21.17 21.16 21.17 3.3K
12:58 21.17 21.17 21.15 21.15 9.3K
12:59 21.16 21.16 21.15 21.16 9.3K
13:00 21.16 21.17 21.15 21.15 19.1K
13:01 21.14 21.16 21.14 21.14 11.1K
13:02 21.14 21.14 21.12 21.12 4.1K
13:03 21.13 21.13 21.12 21.13 4.1K
13:04 21.13 21.13 21.11 21.11 3.8K
13:05 21.12 21.12 21.12 21.12 14.6K
13:06 21.13 21.13 21.12 21.13 5.6K
13:07 21.13 21.13 21.13 21.13 4.7K
13:08 21.13 21.16 21.13 21.16 12.5K
13:09 21.16 21.16 21.14 21.14 6.7K
13:10 21.14 21.14 21.13 21.13 7.4K
13:11 21.14 21.14 21.13 21.13 7.2K
13:12 21.12 21.15 21.12 21.15 7.7K
13:13 21.14 21.14 21.14 21.14 9.8K
13:14 21.14 21.16 21.14 21.16 5.7K
13:15 21.15 21.15 21.14 21.15 4.8K
13:16 21.14 21.14 21.14 21.14 2.1K
13:17 21.15 21.15 21.14 21.14 15.3K
13:18 21.14 21.14 21.13 21.13 2.2K
13:19 21.12 21.13 21.12 21.13 7.8K
13:20 21.13 21.13 21.12 21.12 3.2K
13:21 21.11 21.11 21.09 21.09 20.2K
13:22 21.09 21.10 21.09 21.10 10.6K
13:23 21.10 21.10 21.09 21.09 4.6K
13:24 21.07 21.08 21.06 21.08 6.3K
13:25 21.09 21.09 21.08 21.09 4.5K
13:26 21.09 21.09 21.08 21.08 3.1K
13:27 21.08 21.09 21.08 21.09 0.8K
13:28 21.10 21.11 21.09 21.11 8.2K
13:29 21.10 21.11 21.10 21.11 1.5K
13:30 21.11 21.11 21.09 21.09 5.6K
13:31 21.09 21.11 21.09 21.09 11.9K
13:32 21.09 21.09 21.08 21.08 9.8K
13:33 21.08 21.10 21.08 21.10 2.7K
13:34 21.10 21.12 21.10 21.12 7.0K
13:35 21.12 21.12 21.11 21.11 6.4K
13:36 21.12 21.12 21.12 21.12 7.9K
13:37 21.12 21.13 21.12 21.13 5.7K
13:38 21.13 21.14 21.13 21.14 3.7K
13:39 21.14 21.15 21.14 21.15 2.4K
13:40 21.15 21.15 21.14 21.14 9.8K
13:41 21.14 21.14 21.14 21.14 1.6K
13:42 21.14 21.14 21.13 21.13 9.1K
13:43 21.13 21.13 21.12 21.12 3.4K
13:44 21.12 21.12 21.11 21.11 3.6K
13:45 21.11 21.11 21.09 21.10 10.9K
13:46 21.10 21.10 21.09 21.09 2.8K
13:47 21.09 21.09 21.08 21.08 3.2K
13:48 21.09 21.09 21.09 21.09 4.7K
13:49 21.08 21.09 21.08 21.09 11.1K
13:50 21.09 21.09 21.08 21.08 1.2K
13:51 21.08 21.08 21.08 21.08 6.1K
13:52 21.08 21.08 21.07 21.07 3.8K
13:53 21.07 21.08 21.07 21.07 9.1K
13:54 21.06 21.08 21.06 21.08 4.7K
13:55 21.08 21.09 21.08 21.09 9.2K
13:56 21.09 21.09 21.08 21.09 7.0K
13:57 21.08 21.08 21.08 21.08 7.3K
13:58 21.10 21.10 21.06 21.06 4.7K
13:59 21.07 21.07 21.05 21.05 9.3K
14:00 21.05 21.06 21.05 21.06 21.1K
14:01 21.06 21.08 21.06 21.08 5.9K
14:02 21.08 21.11 21.08 21.11 4.4K
14:03 21.11 21.11 21.08 21.08 4.7K
14:04 21.08 21.10 21.08 21.10 5.8K
14:05 21.10 21.10 21.10 21.10 4.5K
14:06 21.10 21.10 21.09 21.10 11.0K
14:07 21.10 21.10 21.09 21.09 2.8K
14:08 21.09 21.09 21.08 21.08 4.0K
14:09 21.08 21.08 21.07 21.07 4.3K
14:10 21.08 21.08 21.07 21.07 4.7K
14:11 21.07 21.07 21.06 21.06 14.9K
14:12 21.07 21.07 21.05 21.05 39.9K
14:13 21.05 21.05 21.04 21.04 4.6K
14:14 21.04 21.05 21.04 21.04 13.9K
14:15 21.03 21.03 21.03 21.03 5.2K
14:16 21.03 21.04 21.03 21.03 8.3K
14:17 21.02 21.02 21.01 21.01 7.8K
14:18 21.01 21.03 21.01 21.03 9.4K
14:19 21.03 21.03 21.02 21.02 7.8K
14:20 21.02 21.03 21.02 21.03 5.9K
14:21 21.03 21.03 21.01 21.01 2.9K
14:22 21.01 21.02 21.01 21.01 8.8K
14:23 21.01 21.02 21.01 21.02 2.8K
14:24 21.02 21.03 21.02 21.03 4.4K
14:25 21.02 21.02 21.00 21.00 9.3K
14:26 21.00 21.01 21.00 21.01 7.7K
14:27 21.01 21.02 21.01 21.02 6.7K
14:28 21.02 21.02 21.00 21.00 7.7K
14:29 21.00 21.00 21.00 21.00 10.8K
14:30 20.99 21.00 20.98 20.98 11.6K
14:31 20.99 20.99 20.95 20.95 30.4K
14:32 20.96 20.96 20.95 20.96 23.4K
14:33 20.97 20.99 20.97 20.99 9.4K
14:34 21.01 21.02 21.00 21.02 14.7K
14:35 21.02 21.02 21.00 21.01 12.3K
14:36 21.01 21.02 21.01 21.02 5.6K
14:37 21.02 21.04 21.02 21.04 2.6K
14:38 21.06 21.06 21.05 21.05 5.9K
14:39 21.05 21.07 21.05 21.06 23.6K
14:40 21.06 21.06 21.06 21.06 8.1K
14:41 21.08 21.09 21.07 21.09 14.6K
14:42 21.09 21.09 21.08 21.08 4.9K
14:43 21.10 21.10 21.09 21.09 6.7K
14:44 21.08 21.09 21.08 21.08 7.2K
14:45 21.10 21.10 21.09 21.09 5.4K
14:46 21.10 21.10 21.08 21.08 4.3K
14:47 21.08 21.10 21.08 21.09 6.4K
14:48 21.09 21.11 21.09 21.11 6.3K
14:49 21.11 21.12 21.11 21.12 4.1K
14:50 21.12 21.12 21.11 21.12 7.8K
14:51 21.11 21.13 21.11 21.12 20.4K
14:52 21.12 21.14 21.12 21.14 5.4K
14:53 21.14 21.14 21.13 21.14 5.5K
14:54 21.14 21.15 21.13 21.13 10.0K
14:55 21.13 21.13 21.12 21.12 4.0K
14:56 21.12 21.12 21.11 21.11 16.1K
14:57 21.11 21.12 21.10 21.12 3.8K
14:58 21.12 21.12 21.12 21.12 6.2K
14:59 21.11 21.11 21.09 21.10 9.5K
15:00 21.10 21.10 21.10 21.10 6.0K
15:01 21.09 21.11 21.09 21.11 10.8K
15:02 21.11 21.11 21.11 21.11 4.2K
15:03 21.10 21.14 21.10 21.14 9.1K
15:04 21.14 21.15 21.14 21.14 13.5K
15:05 21.15 21.15 21.13 21.15 11.1K
15:06 21.15 21.16 21.15 21.15 12.0K
15:07 21.15 21.15 21.13 21.13 3.5K
15:08 21.13 21.14 21.13 21.14 7.2K
15:09 21.14 21.15 21.14 21.15 5.3K
15:10 21.13 21.13 21.13 21.13 9.4K
15:11 21.13 21.13 21.12 21.12 7.6K
15:12 21.12 21.12 21.11 21.12 6.1K
15:13 21.13 21.14 21.13 21.14 3.9K
15:14 21.14 21.14 21.13 21.13 6.6K
15:15 21.13 21.13 21.11 21.11 3.0K
15:16 21.11 21.11 21.09 21.10 9.6K
15:17 21.09 21.09 21.06 21.06 20.6K
15:18 21.06 21.06 21.04 21.04 10.4K
15:19 21.04 21.06 21.03 21.06 9.7K
15:20 21.07 21.07 21.06 21.06 3.8K
15:21 21.07 21.09 21.07 21.08 15.0K
15:22 21.06 21.07 21.06 21.07 6.0K
15:23 21.07 21.08 21.05 21.05 15.5K
15:24 21.05 21.05 21.03 21.05 10.9K
15:25 21.04 21.06 21.04 21.04 8.4K
15:26 21.04 21.05 21.04 21.04 9.5K
15:27 21.05 21.06 21.05 21.05 6.5K
15:28 21.05 21.05 21.04 21.04 7.2K
15:29 21.03 21.05 21.03 21.04 9.1K
15:30 21.04 21.04 21.02 21.02 6.2K
15:31 21.01 21.03 21.01 21.01 22.5K
15:32 21.01 21.02 21.01 21.02 13.7K
15:33 21.01 21.02 21.01 21.01 12.7K
15:34 21.01 21.03 21.01 21.03 6.3K
15:35 21.02 21.02 21.01 21.01 13.5K
15:36 21.03 21.03 21.03 21.03 9.8K
15:37 21.03 21.05 21.03 21.04 13.0K
15:38 21.04 21.05 21.04 21.05 12.0K
15:39 21.05 21.05 21.04 21.04 16.2K
15:40 21.04 21.06 21.04 21.06 16.6K
15:41 21.06 21.08 21.06 21.08 11.3K
15:42 21.08 21.09 21.08 21.08 13.9K
15:43 21.08 21.10 21.08 21.09 13.5K
15:44 21.10 21.10 21.10 21.10 4.8K
15:45 21.10 21.10 21.09 21.09 13.9K
15:46 21.08 21.08 21.06 21.07 35.4K
15:47 21.06 21.07 21.06 21.07 16.7K
15:48 21.07 21.07 21.06 21.06 18.1K
15:49 21.06 21.08 21.06 21.08 6.7K
15:50 21.08 21.08 21.06 21.08 19.9K
15:51 21.07 21.07 21.06 21.06 26.0K
15:52 21.04 21.04 21.02 21.04 34.6K
15:53 21.03 21.06 21.03 21.06 32.2K
15:54 21.07 21.08 21.07 21.08 42.4K
15:55 21.07 21.10 21.07 21.10 35.1K
15:56 21.09 21.10 21.09 21.10 32.1K
15:57 21.11 21.11 21.07 21.07 42.0K
15:58 21.07 21.10 21.07 21.10 78.7K
15:59 21.10 21.11 21.10 21.11 82.2K
16:00 21.11 21.14 21.00 21.12 434.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available