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 19.30 20.98 18.82 19.59 1,163.0K
09:32 19.59 19.61 19.58 19.61 18.7K
09:33 19.66 19.77 19.66 19.74 20.9K
09:34 19.70 19.70 19.56 19.60 19.5K
09:35 19.55 19.55 19.53 19.53 9.0K
09:36 19.55 19.55 19.47 19.47 5.4K
09:37 19.35 19.42 19.35 19.39 467.8K
09:38 19.35 19.36 19.28 19.28 135.5K
09:39 19.33 19.38 19.30 19.38 96.7K
09:40 19.41 19.45 19.35 19.35 110.9K
09:41 19.38 19.38 19.21 19.21 168.6K
09:42 19.18 19.23 19.15 19.19 113.4K
09:43 19.21 19.29 19.21 19.25 159.5K
09:44 19.23 19.30 19.23 19.30 164.4K
09:45 19.38 19.45 19.38 19.41 86.0K
09:46 19.38 19.46 19.38 19.42 75.8K
09:47 19.45 19.50 19.43 19.43 87.8K
09:48 19.46 19.57 19.46 19.56 64.1K
09:49 19.55 19.59 19.51 19.51 83.8K
09:50 19.51 19.53 19.48 19.52 42.0K
09:51 19.50 19.55 19.50 19.50 88.2K
09:52 19.52 19.53 19.50 19.50 18.7K
09:53 19.48 19.54 19.48 19.53 25.3K
09:54 19.54 19.54 19.49 19.49 20.5K
09:55 19.46 19.46 19.37 19.37 62.0K
09:56 19.38 19.41 19.34 19.34 38.1K
09:57 19.31 19.34 19.30 19.30 52.2K
09:58 19.34 19.41 19.34 19.41 40.0K
09:59 19.43 19.43 19.39 19.41 32.5K
10:00 19.44 19.48 19.38 19.47 30.2K
10:01 19.48 19.48 19.44 19.48 36.1K
10:02 19.46 19.47 19.39 19.39 59.2K
10:03 19.39 19.45 19.39 19.45 36.2K
10:04 19.45 19.45 19.38 19.42 37.2K
10:05 19.43 19.49 19.43 19.47 91.7K
10:06 19.49 19.49 19.43 19.44 39.4K
10:07 19.43 19.44 19.41 19.43 34.1K
10:08 19.45 19.45 19.35 19.35 29.3K
10:09 19.34 19.34 19.29 19.29 61.3K
10:10 19.25 19.25 19.22 19.25 42.9K
10:11 19.25 19.25 19.21 19.21 35.4K
10:12 19.22 19.25 19.22 19.25 44.4K
10:13 19.23 19.23 19.16 19.19 47.1K
10:14 19.21 19.21 19.12 19.12 67.8K
10:15 19.13 19.23 19.12 19.23 36.9K
10:16 19.22 19.22 19.17 19.17 55.2K
10:17 19.19 19.19 19.15 19.19 36.4K
10:18 19.20 19.22 19.20 19.22 40.7K
10:19 19.21 19.21 19.15 19.15 37.4K
10:20 19.16 19.27 19.16 19.25 38.5K
10:21 19.23 19.27 19.23 19.27 31.9K
10:22 19.26 19.27 19.25 19.26 59.3K
10:23 19.26 19.26 19.24 19.25 16.4K
10:24 19.24 19.24 19.19 19.19 25.8K
10:25 19.18 19.21 19.18 19.20 39.5K
10:26 19.18 19.18 19.11 19.12 68.6K
10:27 19.12 19.12 19.03 19.04 103.3K
10:28 19.03 19.07 19.03 19.07 40.3K
10:29 19.08 19.08 19.03 19.03 64.8K
10:30 19.02 19.04 19.02 19.04 66.5K
10:31 19.06 19.19 19.05 19.19 75.4K
10:32 19.20 19.21 19.16 19.21 27.7K
10:33 19.19 19.21 19.19 19.21 32.6K
10:34 19.20 19.21 19.19 19.20 43.2K
10:35 19.19 19.19 19.10 19.13 39.2K
10:36 19.14 19.15 19.10 19.15 98.4K
10:37 19.14 19.15 19.13 19.13 33.9K
10:38 19.13 19.16 19.13 19.16 88.7K
10:39 19.18 19.19 19.15 19.15 32.7K
10:40 19.19 19.23 19.19 19.23 35.8K
10:41 19.23 19.24 19.21 19.22 25.4K
10:42 19.21 19.21 19.16 19.20 228.6K
10:43 19.25 19.31 19.25 19.27 50.7K
10:44 19.27 19.28 19.22 19.24 42.6K
10:45 19.30 19.30 19.27 19.28 45.8K
10:46 19.28 19.28 19.21 19.22 89.1K
10:47 19.17 19.17 19.12 19.12 40.8K
10:48 19.10 19.14 19.10 19.11 66.6K
10:49 19.11 19.11 19.06 19.06 104.7K
10:50 19.11 19.11 19.04 19.04 65.5K
10:51 18.96 18.99 18.89 18.90 222.5K
10:52 18.92 19.02 18.92 19.02 82.6K
10:53 19.03 19.10 19.03 19.10 104.5K
10:54 19.09 19.20 19.05 19.20 102.1K
10:55 19.24 19.26 19.24 19.26 61.2K
10:56 19.26 19.28 19.24 19.24 56.5K
10:57 19.24 19.33 19.24 19.33 76.0K
10:58 19.33 19.41 19.33 19.40 85.3K
10:59 19.39 19.45 19.39 19.45 151.4K
11:00 19.44 19.50 19.44 19.48 51.1K
11:01 19.48 19.63 19.48 19.63 167.4K
11:02 19.60 19.70 19.60 19.70 53.5K
11:03 19.75 19.75 19.71 19.72 65.5K
11:04 19.73 19.77 19.73 19.74 70.9K
11:05 19.73 19.73 19.70 19.71 53.8K
11:06 19.72 19.72 19.63 19.63 33.9K
11:07 19.64 19.68 19.62 19.66 37.8K
11:08 19.65 19.65 19.61 19.61 40.2K
11:09 19.59 19.62 19.57 19.62 29.0K
11:10 19.63 19.63 19.56 19.61 30.2K
11:11 19.62 19.71 19.62 19.69 32.1K
11:12 19.68 19.71 19.68 19.71 23.2K
11:13 19.70 19.70 19.69 19.70 63.2K
11:14 19.69 19.75 19.66 19.75 43.5K
11:15 19.72 19.72 19.68 19.69 69.0K
11:16 19.68 19.72 19.65 19.72 32.5K
11:17 19.72 19.76 19.72 19.72 44.9K
11:18 19.71 19.78 19.71 19.78 50.4K
11:19 19.77 19.77 19.66 19.66 67.3K
11:20 19.67 19.67 19.66 19.67 29.1K
11:21 19.65 19.65 19.62 19.62 27.9K
11:22 19.60 19.60 19.58 19.60 64.6K
11:23 19.59 19.63 19.59 19.63 28.0K
11:24 19.61 19.62 19.60 19.62 37.2K
11:25 19.62 19.62 19.60 19.61 41.2K
11:26 19.61 19.61 19.53 19.54 41.8K
11:27 19.55 19.55 19.51 19.51 92.8K
11:28 19.50 19.50 19.48 19.50 133.4K
11:29 19.48 19.48 19.46 19.47 26.4K
11:30 19.43 19.44 19.42 19.42 61.1K
11:31 19.45 19.48 19.45 19.45 57.1K
11:32 19.44 19.45 19.43 19.45 27.8K
11:33 19.45 19.46 19.44 19.44 30.0K
11:34 19.44 19.44 19.43 19.44 33.0K
11:35 19.44 19.44 19.42 19.43 19.4K
11:36 19.43 19.43 19.41 19.41 24.2K
11:37 19.41 19.43 19.37 19.43 64.1K
11:38 19.41 19.41 19.37 19.40 18.7K
11:39 19.42 19.44 19.41 19.42 53.4K
11:40 19.42 19.43 19.40 19.43 28.5K
11:41 19.42 19.45 19.41 19.41 27.4K
11:42 19.42 19.46 19.42 19.46 20.9K
11:43 19.46 19.52 19.46 19.52 33.2K
11:44 19.50 19.50 19.49 19.50 14.2K
11:45 19.51 19.53 19.50 19.53 20.7K
11:46 19.51 19.53 19.49 19.53 28.1K
11:47 19.55 19.57 19.55 19.55 20.9K
11:48 19.56 19.63 19.56 19.63 43.1K
11:49 19.61 19.61 19.58 19.60 23.3K
11:50 19.62 19.65 19.62 19.64 21.8K
11:51 19.62 19.65 19.62 19.65 14.1K
11:52 19.64 19.65 19.61 19.63 39.0K
11:53 19.62 19.64 19.61 19.63 30.3K
11:54 19.63 19.63 19.62 19.63 28.9K
11:55 19.60 19.64 19.60 19.64 19.3K
11:56 19.63 19.63 19.57 19.57 21.9K
11:57 19.56 19.56 19.53 19.55 22.3K
11:58 19.55 19.59 19.55 19.57 30.0K
11:59 19.57 19.57 19.53 19.57 13.0K
12:00 19.56 19.56 19.54 19.54 16.1K
12:01 19.52 19.55 19.52 19.54 37.0K
12:02 19.53 19.56 19.53 19.55 15.6K
12:03 19.56 19.59 19.56 19.59 14.8K
12:04 19.57 19.61 19.57 19.60 30.8K
12:05 19.60 19.61 19.58 19.60 20.2K
12:06 19.59 19.65 19.59 19.65 21.4K
12:07 19.65 19.72 19.65 19.72 31.8K
12:08 19.73 19.73 19.66 19.67 58.0K
12:09 19.62 19.63 19.62 19.62 24.1K
12:10 19.63 19.65 19.62 19.65 13.1K
12:11 19.65 19.67 19.63 19.65 24.1K
12:12 19.64 19.65 19.61 19.64 19.6K
12:13 19.62 19.64 19.60 19.64 22.1K
12:14 19.63 19.65 19.63 19.65 11.0K
12:15 19.67 19.68 19.66 19.66 9.7K
12:16 19.67 19.67 19.64 19.64 7.5K
12:17 19.62 19.62 19.59 19.59 8.1K
12:18 19.57 19.57 19.54 19.54 3.4K
12:19 19.53 19.55 19.53 19.53 25.7K
12:20 19.53 19.53 19.51 19.51 15.3K
12:21 19.51 19.51 19.48 19.48 24.5K
12:22 19.44 19.48 19.43 19.46 14.0K
12:23 19.47 19.47 19.44 19.45 70.4K
12:24 19.44 19.47 19.44 19.47 24.3K
12:25 19.44 19.46 19.43 19.45 45.5K
12:26 19.45 19.46 19.43 19.46 59.3K
12:27 19.47 19.47 19.45 19.45 10.9K
12:28 19.45 19.46 19.45 19.46 34.3K
12:29 19.47 19.47 19.45 19.45 24.9K
12:30 19.44 19.46 19.43 19.45 28.1K
12:31 19.45 19.47 19.44 19.47 26.5K
12:32 19.46 19.47 19.43 19.47 23.1K
12:33 19.46 19.46 19.45 19.46 11.3K
12:34 19.47 19.48 19.47 19.47 12.1K
12:35 19.46 19.46 19.46 19.46 5.6K
12:36 19.46 19.48 19.44 19.48 11.9K
12:37 19.48 19.52 19.48 19.50 10.3K
12:38 19.50 19.50 19.49 19.50 23.5K
12:39 19.50 19.51 19.48 19.51 15.0K
12:40 19.47 19.50 19.47 19.49 14.1K
12:41 19.49 19.50 19.49 19.49 19.1K
12:42 19.49 19.50 19.49 19.49 3.3K
12:43 19.48 19.48 19.46 19.46 17.8K
12:44 19.47 19.49 19.47 19.49 9.6K
12:45 19.48 19.48 19.48 19.48 15.4K
12:46 19.48 19.49 19.46 19.48 38.3K
12:47 19.48 19.48 19.44 19.45 55.0K
12:48 19.42 19.42 19.40 19.40 16.3K
12:49 19.40 19.40 19.39 19.40 11.3K
12:50 19.38 19.41 19.38 19.39 10.0K
12:51 19.38 19.38 19.38 19.38 7.7K
12:52 19.37 19.42 19.36 19.42 29.3K
12:53 19.46 19.46 19.39 19.39 38.8K
12:54 19.40 19.40 19.38 19.38 5.0K
12:55 19.37 19.38 19.36 19.38 10.6K
12:56 19.38 19.39 19.38 19.38 4.0K
12:57 19.39 19.40 19.39 19.39 5.8K
12:58 19.38 19.38 19.37 19.37 18.8K
12:59 19.37 19.39 19.37 19.37 5.4K
13:00 19.37 19.37 19.36 19.37 8.2K
13:01 19.37 19.41 19.37 19.41 14.0K
13:02 19.40 19.40 19.37 19.38 6.2K
13:03 19.40 19.41 19.40 19.41 12.5K
13:04 19.41 19.42 19.39 19.39 14.3K
13:05 19.39 19.39 19.38 19.38 10.8K
13:06 19.38 19.38 19.37 19.37 25.4K
13:07 19.37 19.37 19.32 19.32 14.6K
13:08 19.32 19.32 19.32 19.32 2.5K
13:09 19.32 19.32 19.27 19.27 13.3K
13:10 19.26 19.28 19.26 19.27 19.3K
13:11 19.27 19.27 19.26 19.27 8.4K
13:12 19.23 19.24 19.21 19.23 23.7K
13:13 19.24 19.24 19.22 19.22 13.0K
13:14 19.22 19.22 19.20 19.20 13.5K
13:15 19.20 19.20 19.18 19.19 27.4K
13:16 19.20 19.21 19.18 19.18 24.1K
13:17 19.16 19.18 19.13 19.15 24.5K
13:18 19.15 19.15 19.14 19.15 9.0K
13:19 19.15 19.15 19.13 19.14 24.9K
13:20 19.15 19.16 19.15 19.16 20.8K
13:21 19.17 19.17 19.16 19.16 8.7K
13:22 19.16 19.17 19.14 19.14 12.2K
13:23 19.16 19.19 19.16 19.17 5.0K
13:24 19.18 19.20 19.18 19.20 15.2K
13:25 19.18 19.20 19.18 19.20 10.2K
13:26 19.20 19.21 19.19 19.19 24.0K
13:27 19.19 19.20 19.19 19.20 6.9K
13:28 19.20 19.20 19.19 19.19 23.3K
13:29 19.19 19.20 19.19 19.19 11.8K
13:30 19.19 19.19 19.18 19.18 27.8K
13:31 19.18 19.18 19.15 19.15 7.0K
13:32 19.16 19.16 19.14 19.14 11.3K
13:33 19.15 19.18 19.15 19.17 24.4K
13:34 19.18 19.18 19.18 19.18 98.8K
13:35 19.19 19.20 19.19 19.19 26.5K
13:36 19.19 19.21 19.16 19.21 11.8K
13:37 19.19 19.20 19.17 19.19 30.5K
13:38 19.20 19.20 19.19 19.20 19.2K
13:39 19.23 19.23 19.20 19.20 24.3K
13:40 19.20 19.22 19.20 19.21 52.2K
13:41 19.22 19.22 19.20 19.21 18.0K
13:42 19.21 19.29 19.21 19.27 51.6K
13:43 19.27 19.27 19.24 19.24 34.4K
13:44 19.23 19.24 19.21 19.21 148.8K
13:45 19.21 19.21 19.19 19.19 35.5K
13:46 19.19 19.19 19.17 19.18 18.5K
13:47 19.18 19.21 19.18 19.20 13.2K
13:48 19.22 19.23 19.21 19.23 15.4K
13:49 19.21 19.21 19.19 19.21 16.2K
13:50 19.21 19.26 19.21 19.23 19.2K
13:51 19.25 19.25 19.22 19.22 12.4K
13:52 19.21 19.24 19.21 19.24 34.3K
13:53 19.24 19.24 19.23 19.23 10.5K
13:54 19.22 19.24 19.22 19.23 5.6K
13:55 19.23 19.23 19.20 19.22 13.0K
13:56 19.22 19.22 19.20 19.20 6.8K
13:57 19.21 19.24 19.21 19.24 10.8K
13:58 19.23 19.24 19.23 19.23 8.1K
13:59 19.24 19.26 19.24 19.26 9.4K
14:00 19.27 19.27 19.26 19.26 13.8K
14:01 19.28 19.30 19.27 19.28 23.1K
14:02 19.28 19.35 19.28 19.35 8.5K
14:03 19.33 19.35 19.33 19.35 35.3K
14:04 19.34 19.34 19.29 19.29 17.8K
14:05 19.29 19.29 19.27 19.29 10.1K
14:06 19.29 19.30 19.27 19.27 10.4K
14:07 19.27 19.27 19.23 19.23 18.0K
14:08 19.23 19.26 19.23 19.26 13.6K
14:09 19.26 19.26 19.25 19.25 9.1K
14:10 19.24 19.24 19.22 19.22 10.6K
14:11 19.24 19.27 19.22 19.27 30.5K
14:12 19.26 19.27 19.24 19.24 6.8K
14:13 19.25 19.28 19.23 19.28 21.3K
14:14 19.30 19.30 19.26 19.27 14.2K
14:15 19.29 19.29 19.26 19.26 8.6K
14:16 19.26 19.26 19.24 19.24 10.8K
14:17 19.24 19.24 19.24 19.24 5.3K
14:18 19.23 19.23 19.23 19.23 4.6K
14:19 19.23 19.23 19.21 19.21 7.0K
14:20 19.22 19.25 19.22 19.25 10.6K
14:21 19.25 19.28 19.25 19.26 11.6K
14:22 19.26 19.26 19.26 19.26 9.7K
14:23 19.25 19.26 19.24 19.25 13.3K
14:24 19.26 19.27 19.26 19.27 9.8K
14:25 19.27 19.27 19.26 19.26 12.1K
14:26 19.24 19.24 19.22 19.23 12.8K
14:27 19.22 19.22 19.22 19.22 3.5K
14:28 19.20 19.20 19.18 19.19 14.4K
14:29 19.20 19.20 19.19 19.19 8.9K
14:30 19.19 19.19 19.17 19.17 5.1K
14:31 19.16 19.17 19.16 19.17 9.6K
14:32 19.16 19.16 19.15 19.15 14.0K
14:33 19.15 19.18 19.15 19.17 8.0K
14:34 19.17 19.17 19.15 19.16 13.8K
14:35 19.16 19.18 19.16 19.18 15.6K
14:36 19.18 19.18 19.18 19.18 7.3K
14:37 19.17 19.17 19.15 19.15 4.9K
14:38 19.14 19.15 19.13 19.15 8.0K
14:39 19.17 19.17 19.16 19.16 4.5K
14:40 19.17 19.19 19.16 19.16 18.6K
14:41 19.17 19.18 19.17 19.18 16.2K
14:42 19.18 19.18 19.17 19.18 5.5K
14:43 19.18 19.18 19.16 19.18 12.9K
14:44 19.18 19.18 19.15 19.15 19.3K
14:45 19.15 19.15 19.13 19.13 17.6K
14:46 19.13 19.13 19.11 19.11 5.2K
14:47 19.11 19.11 19.09 19.09 18.5K
14:48 19.11 19.12 19.11 19.11 22.5K
14:49 19.13 19.13 19.11 19.11 13.1K
14:50 19.11 19.11 19.10 19.10 9.9K
14:51 19.10 19.10 19.06 19.07 20.8K
14:52 19.08 19.09 19.08 19.09 23.1K
14:53 19.09 19.13 19.09 19.13 13.0K
14:54 19.13 19.14 19.13 19.13 8.3K
14:55 19.13 19.13 19.12 19.12 12.3K
14:56 19.13 19.13 19.12 19.12 20.8K
14:57 19.12 19.15 19.12 19.13 15.2K
14:58 19.13 19.13 19.11 19.12 23.9K
14:59 19.12 19.13 19.11 19.11 14.6K
15:00 19.11 19.12 19.11 19.12 8.7K
15:01 19.12 19.14 19.12 19.12 17.2K
15:02 19.12 19.14 19.12 19.13 6.5K
15:03 19.12 19.13 19.12 19.12 12.0K
15:04 19.11 19.11 19.10 19.11 10.1K
15:05 19.10 19.11 19.09 19.10 28.4K
15:06 19.10 19.10 19.07 19.08 18.4K
15:07 19.08 19.08 19.07 19.07 20.8K
15:08 19.07 19.11 19.07 19.11 18.8K
15:09 19.10 19.11 19.09 19.09 9.8K
15:10 19.09 19.10 19.08 19.09 8.7K
15:11 19.09 19.09 19.08 19.09 8.3K
15:12 19.09 19.17 19.09 19.13 44.6K
15:13 19.13 19.15 19.13 19.14 15.3K
15:14 19.14 19.14 19.13 19.14 6.1K
15:15 19.17 19.20 19.17 19.18 21.8K
15:16 19.18 19.18 19.17 19.17 14.5K
15:17 19.16 19.18 19.16 19.18 11.0K
15:18 19.18 19.18 19.15 19.16 9.9K
15:19 19.15 19.16 19.14 19.15 32.8K
15:20 19.15 19.15 19.13 19.14 9.9K
15:21 19.12 19.13 19.12 19.12 15.8K
15:22 19.12 19.14 19.12 19.14 15.9K
15:23 19.13 19.18 19.13 19.18 10.9K
15:24 19.18 19.18 19.18 19.18 8.2K
15:25 19.18 19.19 19.16 19.19 16.5K
15:26 19.18 19.22 19.18 19.22 17.2K
15:27 19.22 19.22 19.17 19.17 19.6K
15:28 19.16 19.19 19.16 19.19 25.6K
15:29 19.19 19.20 19.19 19.20 17.2K
15:30 19.20 19.20 19.17 19.18 17.9K
15:31 19.17 19.23 19.17 19.23 22.9K
15:32 19.24 19.25 19.24 19.25 23.5K
15:33 19.25 19.29 19.25 19.29 19.1K
15:34 19.30 19.33 19.30 19.33 18.1K
15:35 19.32 19.36 19.32 19.36 19.0K
15:36 19.36 19.36 19.33 19.33 17.2K
15:37 19.31 19.31 19.29 19.31 20.6K
15:38 19.29 19.33 19.29 19.32 35.1K
15:39 19.31 19.33 19.31 19.32 35.9K
15:40 19.31 19.33 19.29 19.33 26.4K
15:41 19.32 19.34 19.31 19.33 60.6K
15:42 19.32 19.32 19.31 19.31 26.4K
15:43 19.31 19.34 19.31 19.34 35.3K
15:44 19.34 19.34 19.33 19.33 14.9K
15:45 19.33 19.34 19.33 19.34 45.0K
15:46 19.34 19.38 19.34 19.38 50.1K
15:47 19.39 19.39 19.37 19.37 25.0K
15:48 19.37 19.37 19.32 19.34 46.6K
15:49 19.34 19.34 19.32 19.32 125.3K
15:50 19.34 19.37 19.34 19.35 57.8K
15:51 19.36 19.43 19.36 19.43 50.9K
15:52 19.43 19.43 19.38 19.39 79.4K
15:53 19.39 19.42 19.39 19.39 41.2K
15:54 19.40 19.40 19.39 19.40 51.8K
15:55 19.40 19.40 19.37 19.38 56.5K
15:56 19.40 19.40 19.37 19.37 51.9K
15:57 19.38 19.39 19.38 19.38 83.0K
15:58 19.37 19.38 19.37 19.38 75.9K
15:59 19.38 19.45 19.38 19.45 223.3K
16:00 19.43 19.47 19.08 19.43 1,012.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available