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 20.29 20.53 20.15 20.21 710.3K
09:32 20.20 20.21 20.13 20.13 109.9K
09:33 20.11 20.15 19.93 19.93 124.7K
09:34 19.93 20.00 19.93 19.94 88.0K
09:35 19.92 19.92 19.78 19.78 95.9K
09:36 19.76 19.88 19.76 19.80 105.4K
09:37 19.87 19.87 19.82 19.82 58.2K
09:38 19.81 19.85 19.78 19.78 56.2K
09:39 19.73 19.73 19.69 19.70 97.5K
09:40 19.70 19.73 19.70 19.70 73.4K
09:41 19.77 19.77 19.72 19.72 72.2K
09:42 19.74 19.74 19.71 19.71 54.9K
09:43 19.71 19.75 19.69 19.75 41.7K
09:44 19.69 19.69 19.67 19.68 86.8K
09:45 19.69 19.70 19.67 19.70 36.7K
09:46 19.70 19.71 19.68 19.68 36.5K
09:47 19.66 19.74 19.66 19.74 69.9K
09:48 19.72 19.77 19.72 19.77 28.8K
09:49 19.82 19.84 19.82 19.84 60.6K
09:50 19.83 19.83 19.78 19.78 67.0K
09:51 19.78 19.84 19.78 19.84 27.6K
09:52 19.84 19.91 19.84 19.91 37.7K
09:53 19.91 19.94 19.89 19.94 69.4K
09:54 19.94 19.96 19.92 19.96 32.5K
09:55 19.96 20.04 19.96 20.04 37.1K
09:56 20.04 20.13 20.04 20.13 60.6K
09:57 20.12 20.17 20.12 20.16 69.4K
09:58 20.17 20.17 20.10 20.10 33.6K
09:59 20.09 20.19 20.08 20.19 50.1K
10:00 20.19 20.19 20.13 20.15 57.1K
10:01 20.12 20.14 20.09 20.09 28.3K
10:02 20.08 20.10 20.02 20.02 63.3K
10:03 20.02 20.06 20.02 20.06 35.7K
10:04 20.05 20.06 20.04 20.04 22.7K
10:05 20.06 20.07 20.04 20.05 46.4K
10:06 20.05 20.06 20.03 20.06 29.5K
10:07 20.07 20.07 20.05 20.07 20.0K
10:08 20.08 20.08 20.04 20.04 59.5K
10:09 20.03 20.03 19.95 19.95 50.1K
10:10 19.94 19.94 19.89 19.91 40.2K
10:11 19.90 19.92 19.89 19.91 43.5K
10:12 19.91 19.94 19.91 19.94 30.3K
10:13 19.94 19.96 19.91 19.95 26.3K
10:14 19.99 20.00 19.98 19.98 21.6K
10:15 19.97 19.97 19.94 19.96 46.6K
10:16 19.95 19.95 19.93 19.93 17.1K
10:17 19.93 19.95 19.92 19.92 20.9K
10:18 19.92 19.93 19.88 19.88 33.5K
10:19 19.87 19.89 19.84 19.84 28.5K
10:20 19.84 19.84 19.79 19.80 98.8K
10:21 19.80 19.90 19.80 19.90 38.7K
10:22 19.86 19.86 19.83 19.86 39.6K
10:23 19.88 19.89 19.87 19.89 34.1K
10:24 19.88 19.88 19.81 19.81 18.9K
10:25 19.81 19.81 19.80 19.81 19.5K
10:26 19.82 19.82 19.79 19.81 13.6K
10:27 19.78 19.79 19.76 19.76 75.1K
10:28 19.78 19.78 19.74 19.76 29.3K
10:29 19.77 19.82 19.77 19.82 17.3K
10:30 19.83 19.83 19.76 19.76 17.7K
10:31 19.78 19.81 19.78 19.80 8.9K
10:32 19.81 19.81 19.76 19.77 36.8K
10:33 19.78 19.78 19.77 19.78 10.6K
10:34 19.77 19.80 19.77 19.80 28.8K
10:35 19.80 19.85 19.80 19.85 24.2K
10:36 19.83 19.84 19.81 19.81 17.4K
10:37 19.80 19.82 19.80 19.82 22.0K
10:38 19.80 19.82 19.80 19.80 20.8K
10:39 19.80 19.80 19.78 19.79 5.8K
10:40 19.79 19.79 19.76 19.76 8.7K
10:41 19.77 19.77 19.75 19.75 27.8K
10:42 19.75 19.76 19.73 19.75 8.4K
10:43 19.76 19.78 19.76 19.78 18.8K
10:44 19.78 19.82 19.78 19.82 17.2K
10:45 19.83 19.85 19.82 19.83 26.5K
10:46 19.83 19.85 19.83 19.85 7.9K
10:47 19.84 19.84 19.79 19.83 37.4K
10:48 19.82 19.82 19.80 19.81 12.7K
10:49 19.80 19.81 19.78 19.81 13.6K
10:50 19.81 19.81 19.80 19.80 23.1K
10:51 19.81 19.81 19.78 19.78 18.6K
10:52 19.79 19.79 19.75 19.75 11.9K
10:53 19.76 19.76 19.74 19.75 15.8K
10:54 19.75 19.79 19.75 19.77 12.9K
10:55 19.76 19.78 19.76 19.78 12.2K
10:56 19.79 19.79 19.77 19.78 19.6K
10:57 19.78 19.78 19.76 19.76 9.4K
10:58 19.77 19.77 19.74 19.76 21.4K
10:59 19.76 19.77 19.75 19.77 10.3K
11:00 19.77 19.78 19.76 19.78 13.5K
11:01 19.76 19.81 19.76 19.81 12.7K
11:02 19.81 19.81 19.80 19.81 19.7K
11:03 19.80 19.80 19.78 19.79 13.4K
11:04 19.79 19.79 19.78 19.78 20.4K
11:05 19.79 19.83 19.79 19.83 46.3K
11:06 19.86 19.87 19.83 19.87 51.8K
11:07 19.87 19.87 19.86 19.86 22.2K
11:08 19.86 19.87 19.86 19.86 13.1K
11:09 19.86 19.89 19.86 19.89 11.1K
11:10 19.87 19.87 19.86 19.86 12.2K
11:11 19.86 19.86 19.84 19.86 15.3K
11:12 19.86 19.86 19.82 19.82 19.0K
11:13 19.82 19.83 19.80 19.83 20.3K
11:14 19.83 19.83 19.81 19.81 17.8K
11:15 19.81 19.82 19.81 19.81 8.2K
11:16 19.81 19.82 19.81 19.81 6.6K
11:17 19.81 19.81 19.77 19.77 12.9K
11:18 19.77 19.80 19.77 19.80 5.9K
11:19 19.80 19.80 19.79 19.79 5.2K
11:20 19.80 19.81 19.80 19.81 8.9K
11:21 19.85 19.85 19.84 19.85 11.2K
11:22 19.86 19.86 19.83 19.84 5.3K
11:23 19.84 19.84 19.83 19.83 11.7K
11:24 19.84 19.85 19.83 19.83 11.2K
11:25 19.85 19.85 19.83 19.83 7.0K
11:26 19.82 19.83 19.82 19.83 7.0K
11:27 19.82 19.84 19.82 19.83 22.7K
11:28 19.84 19.84 19.83 19.83 7.4K
11:29 19.84 19.85 19.82 19.83 9.2K
11:30 19.83 19.84 19.83 19.83 5.3K
11:31 19.83 19.85 19.83 19.84 9.5K
11:32 19.84 19.85 19.83 19.83 8.8K
11:33 19.83 19.83 19.82 19.83 5.5K
11:34 19.82 19.84 19.81 19.83 10.9K
11:35 19.85 19.85 19.83 19.83 13.3K
11:36 19.83 19.88 19.83 19.88 10.2K
11:37 19.86 19.87 19.85 19.85 6.2K
11:38 19.83 19.84 19.83 19.84 12.5K
11:39 19.85 19.85 19.84 19.84 4.4K
11:40 19.86 19.87 19.86 19.86 7.4K
11:41 19.86 19.86 19.85 19.85 6.2K
11:42 19.85 19.85 19.83 19.83 3.7K
11:43 19.83 19.84 19.83 19.84 7.1K
11:44 19.84 19.84 19.83 19.84 12.4K
11:45 19.84 19.84 19.83 19.83 3.5K
11:46 19.84 19.85 19.83 19.85 8.7K
11:47 19.85 19.87 19.85 19.86 6.2K
11:48 19.86 19.86 19.84 19.85 6.9K
11:49 19.85 19.85 19.84 19.85 3.4K
11:50 19.85 19.85 19.85 19.85 4.5K
11:51 19.85 19.86 19.85 19.85 4.1K
11:52 19.84 19.84 19.83 19.84 6.0K
11:53 19.84 19.84 19.83 19.84 6.2K
11:54 19.84 19.84 19.83 19.83 6.4K
11:55 19.84 19.86 19.83 19.83 6.4K
11:56 19.82 19.83 19.82 19.83 8.7K
11:57 19.83 19.83 19.81 19.81 9.0K
11:58 19.82 19.82 19.81 19.82 9.8K
11:59 19.83 19.83 19.82 19.82 5.2K
12:00 19.82 19.83 19.82 19.82 7.3K
12:01 19.82 19.85 19.82 19.85 8.4K
12:02 19.84 19.86 19.84 19.86 9.9K
12:03 19.85 19.87 19.85 19.87 9.8K
12:04 19.87 19.88 19.87 19.88 8.5K
12:05 19.88 19.88 19.86 19.86 14.9K
12:06 19.86 19.88 19.86 19.87 6.2K
12:07 19.87 19.87 19.86 19.86 1.6K
12:08 19.87 19.88 19.86 19.86 9.2K
12:09 19.85 19.87 19.85 19.87 19.7K
12:10 19.87 19.89 19.87 19.89 2.7K
12:11 19.90 19.90 19.90 19.90 3.5K
12:12 19.90 19.91 19.90 19.91 14.5K
12:13 19.91 19.91 19.89 19.89 7.1K
12:14 19.89 19.89 19.87 19.87 16.8K
12:15 19.87 19.89 19.86 19.89 7.9K
12:16 19.89 19.91 19.89 19.89 4.8K
12:17 19.89 19.89 19.88 19.88 1.6K
12:18 19.88 19.88 19.87 19.87 7.2K
12:19 19.86 19.86 19.84 19.84 4.1K
12:20 19.84 19.84 19.84 19.84 11.9K
12:21 19.85 19.85 19.82 19.83 11.7K
12:22 19.83 19.84 19.80 19.80 15.3K
12:23 19.81 19.81 19.80 19.80 5.3K
12:24 19.80 19.81 19.80 19.81 8.6K
12:25 19.81 19.81 19.80 19.81 25.2K
12:26 19.83 19.84 19.83 19.84 11.4K
12:27 19.84 19.84 19.84 19.84 4.1K
12:28 19.83 19.84 19.83 19.84 9.2K
12:29 19.84 19.84 19.82 19.82 6.5K
12:30 19.82 19.82 19.81 19.81 3.8K
12:31 19.81 19.83 19.81 19.83 7.5K
12:32 19.83 19.83 19.82 19.82 4.1K
12:33 19.83 19.83 19.82 19.83 3.4K
12:34 19.81 19.82 19.81 19.82 10.4K
12:35 19.81 19.82 19.80 19.80 17.7K
12:36 19.80 19.81 19.80 19.80 10.0K
12:37 19.80 19.80 19.80 19.80 1.3K
12:38 19.78 19.78 19.78 19.78 31.9K
12:39 19.77 19.77 19.76 19.76 18.3K
12:40 19.76 19.76 19.75 19.75 1.2K
12:41 19.76 19.77 19.74 19.74 7.6K
12:42 19.74 19.74 19.73 19.74 15.6K
12:43 19.74 19.74 19.72 19.72 10.0K
12:44 19.74 19.75 19.74 19.75 9.0K
12:45 19.75 19.76 19.75 19.76 23.9K
12:46 19.77 19.78 19.77 19.77 6.1K
12:47 19.78 19.80 19.78 19.80 6.3K
12:48 19.79 19.81 19.78 19.81 11.6K
12:49 19.81 19.81 19.78 19.79 14.6K
12:50 19.76 19.76 19.75 19.76 25.1K
12:51 19.76 19.76 19.74 19.75 8.1K
12:52 19.74 19.74 19.74 19.74 13.6K
12:53 19.75 19.75 19.73 19.73 6.8K
12:54 19.72 19.73 19.72 19.73 6.0K
12:55 19.74 19.74 19.71 19.71 17.3K
12:56 19.71 19.71 19.70 19.70 13.1K
12:57 19.70 19.71 19.70 19.71 13.8K
12:58 19.70 19.70 19.67 19.67 48.6K
12:59 19.66 19.67 19.66 19.67 18.5K
13:00 19.67 19.67 19.66 19.67 12.4K
13:01 19.67 19.67 19.65 19.66 15.7K
13:02 19.64 19.65 19.63 19.65 33.1K
13:03 19.66 19.67 19.66 19.67 15.8K
13:04 19.67 19.71 19.67 19.71 6.1K
13:05 19.73 19.73 19.72 19.73 8.9K
13:06 19.73 19.73 19.72 19.73 10.6K
13:07 19.73 19.74 19.73 19.74 6.6K
13:08 19.73 19.74 19.73 19.74 6.4K
13:09 19.73 19.73 19.71 19.73 17.6K
13:10 19.73 19.74 19.72 19.74 7.9K
13:11 19.72 19.73 19.72 19.73 10.2K
13:12 19.74 19.74 19.73 19.73 6.7K
13:13 19.73 19.73 19.72 19.73 11.3K
13:14 19.73 19.75 19.73 19.75 8.5K
13:15 19.75 19.75 19.75 19.75 0.7K
13:16 19.75 19.77 19.75 19.77 11.9K
13:17 19.77 19.77 19.76 19.77 16.0K
13:18 19.77 19.77 19.77 19.77 4.5K
13:19 19.77 19.82 19.77 19.82 16.5K
13:20 19.83 19.83 19.81 19.82 6.5K
13:21 19.82 19.82 19.81 19.81 5.5K
13:22 19.81 19.83 19.81 19.83 8.0K
13:23 19.83 19.83 19.79 19.79 8.8K
13:24 19.80 19.80 19.77 19.79 5.4K
13:25 19.79 19.81 19.78 19.78 7.7K
13:26 19.79 19.80 19.78 19.78 7.3K
13:27 19.77 19.79 19.77 19.79 4.6K
13:28 19.79 19.79 19.79 19.79 16.3K
13:29 19.79 19.80 19.79 19.80 2.3K
13:30 19.80 19.81 19.80 19.80 9.2K
13:31 19.81 19.83 19.81 19.82 10.1K
13:32 19.81 19.81 19.78 19.81 8.4K
13:33 19.81 19.81 19.79 19.80 8.7K
13:34 19.80 19.81 19.80 19.80 1.8K
13:35 19.81 19.82 19.81 19.82 16.4K
13:36 19.82 19.82 19.81 19.81 0.9K
13:37 19.79 19.81 19.79 19.80 12.2K
13:38 19.80 19.81 19.80 19.81 1.1K
13:39 19.81 19.83 19.81 19.81 3.8K
13:40 19.81 19.81 19.80 19.81 1.3K
13:41 19.81 19.82 19.81 19.82 13.5K
13:42 19.82 19.82 19.81 19.81 5.5K
13:43 19.81 19.86 19.81 19.85 57.5K
13:44 19.85 19.87 19.85 19.87 14.4K
13:45 19.85 19.85 19.85 19.85 10.0K
13:46 19.86 19.86 19.83 19.83 9.9K
13:47 19.83 19.84 19.83 19.84 1.8K
13:48 19.84 19.85 19.84 19.84 6.9K
13:49 19.84 19.84 19.82 19.83 12.3K
13:50 19.84 19.87 19.84 19.87 5.2K
13:51 19.88 19.88 19.86 19.87 8.1K
13:52 19.86 19.86 19.86 19.86 3.8K
13:53 19.86 19.86 19.85 19.85 8.1K
13:54 19.85 19.85 19.83 19.83 9.5K
13:55 19.82 19.83 19.82 19.83 6.2K
13:56 19.83 19.84 19.83 19.84 6.9K
13:57 19.84 19.84 19.84 19.84 4.8K
13:58 19.84 19.84 19.84 19.84 6.8K
13:59 19.85 19.86 19.84 19.84 12.9K
14:00 19.85 19.85 19.83 19.83 7.3K
14:01 19.82 19.83 19.82 19.83 1.7K
14:02 19.83 19.83 19.80 19.80 58.7K
14:03 19.80 19.80 19.80 19.80 1.5K
14:04 19.80 19.80 19.79 19.80 7.9K
14:05 19.80 19.80 19.80 19.80 4.3K
14:06 19.81 19.81 19.81 19.81 10.2K
14:07 19.81 19.81 19.81 19.81 6.4K
14:08 19.82 19.82 19.80 19.82 12.6K
14:09 19.83 19.83 19.82 19.83 3.6K
14:10 19.83 19.84 19.83 19.84 0.8K
14:11 19.84 19.85 19.82 19.83 5.2K
14:12 19.83 19.84 19.83 19.83 4.2K
14:13 19.83 19.83 19.81 19.81 6.0K
14:14 19.80 19.80 19.78 19.78 7.1K
14:15 19.78 19.80 19.78 19.80 2.8K
14:16 19.79 19.79 19.78 19.78 7.2K
14:17 19.77 19.79 19.77 19.79 22.6K
14:18 19.80 19.81 19.80 19.81 3.7K
14:19 19.81 19.81 19.80 19.81 5.6K
14:20 19.82 19.82 19.80 19.81 9.6K
14:21 19.81 19.81 19.81 19.81 3.2K
14:22 19.79 19.79 19.79 19.79 7.2K
14:23 19.78 19.79 19.78 19.78 6.4K
14:24 19.78 19.78 19.78 19.78 2.2K
14:25 19.78 19.78 19.77 19.77 6.7K
14:26 19.77 19.80 19.77 19.80 16.6K
14:27 19.80 19.80 19.78 19.78 4.1K
14:28 19.77 19.78 19.76 19.76 9.2K
14:29 19.76 19.76 19.76 19.76 1.9K
14:30 19.76 19.78 19.76 19.78 8.6K
14:31 19.80 19.80 19.78 19.79 23.6K
14:32 19.79 19.79 19.79 19.79 14.1K
14:33 19.79 19.82 19.79 19.81 16.6K
14:34 19.82 19.82 19.81 19.81 8.8K
14:35 19.82 19.83 19.82 19.83 10.0K
14:36 19.83 19.83 19.82 19.82 6.9K
14:37 19.82 19.84 19.82 19.84 7.4K
14:38 19.83 19.84 19.82 19.83 9.2K
14:39 19.84 19.84 19.83 19.83 5.9K
14:40 19.83 19.83 19.83 19.83 40.4K
14:41 19.83 19.85 19.83 19.85 15.6K
14:42 19.85 19.86 19.85 19.86 1.3K
14:43 19.85 19.86 19.85 19.85 13.2K
14:44 19.86 19.86 19.85 19.86 15.2K
14:45 19.88 19.88 19.87 19.87 21.5K
14:46 19.87 19.89 19.87 19.89 14.6K
14:47 19.89 19.89 19.89 19.89 35.1K
14:48 19.89 19.89 19.88 19.88 13.8K
14:49 19.89 19.89 19.87 19.87 21.8K
14:50 19.86 19.86 19.86 19.86 5.3K
14:51 19.87 19.87 19.87 19.87 1.0K
14:52 19.87 19.87 19.86 19.86 6.5K
14:53 19.86 19.87 19.86 19.86 188.2K
14:54 19.85 19.86 19.85 19.86 10.7K
14:55 19.86 19.86 19.86 19.86 3.5K
14:56 19.87 19.87 19.87 19.87 25.8K
14:57 19.87 19.87 19.86 19.86 11.7K
14:58 19.86 19.86 19.85 19.86 24.5K
14:59 19.86 19.86 19.84 19.84 6.5K
15:00 19.85 19.85 19.83 19.83 6.4K
15:01 19.82 19.82 19.82 19.82 10.7K
15:02 19.81 19.81 19.80 19.80 10.4K
15:03 19.79 19.79 19.78 19.78 9.4K
15:04 19.78 19.78 19.78 19.78 1.8K
15:05 19.77 19.77 19.76 19.76 10.4K
15:06 19.76 19.76 19.75 19.75 4.3K
15:07 19.76 19.77 19.75 19.77 5.0K
15:08 19.78 19.79 19.77 19.78 12.7K
15:09 19.78 19.78 19.76 19.76 1.3K
15:10 19.77 19.77 19.76 19.76 10.3K
15:11 19.75 19.77 19.75 19.77 6.0K
15:12 19.77 19.78 19.76 19.76 5.9K
15:13 19.75 19.75 19.74 19.74 8.6K
15:14 19.76 19.76 19.75 19.75 3.4K
15:15 19.75 19.75 19.75 19.75 10.4K
15:16 19.75 19.75 19.72 19.74 28.9K
15:17 19.74 19.74 19.73 19.73 8.8K
15:18 19.71 19.73 19.71 19.73 15.4K
15:19 19.74 19.74 19.74 19.74 3.7K
15:20 19.74 19.74 19.73 19.74 4.4K
15:21 19.74 19.74 19.74 19.74 24.4K
15:22 19.74 19.74 19.74 19.74 5.9K
15:23 19.75 19.76 19.74 19.75 11.1K
15:24 19.76 19.76 19.74 19.74 20.4K
15:25 19.75 19.75 19.74 19.74 6.7K
15:26 19.74 19.74 19.74 19.74 21.5K
15:27 19.74 19.74 19.73 19.73 8.0K
15:28 19.73 19.74 19.72 19.74 16.1K
15:29 19.74 19.75 19.74 19.75 24.6K
15:30 19.74 19.74 19.73 19.74 14.6K
15:31 19.74 19.75 19.74 19.75 7.7K
15:32 19.75 19.75 19.73 19.73 9.6K
15:33 19.73 19.77 19.73 19.77 30.8K
15:34 19.77 19.77 19.77 19.77 5.7K
15:35 19.76 19.76 19.75 19.76 10.9K
15:36 19.76 19.76 19.75 19.76 4.4K
15:37 19.77 19.77 19.75 19.75 13.7K
15:38 19.75 19.76 19.75 19.76 4.6K
15:39 19.75 19.76 19.75 19.76 31.9K
15:40 19.76 19.77 19.76 19.76 17.8K
15:41 19.76 19.76 19.74 19.74 12.7K
15:42 19.74 19.75 19.74 19.74 10.7K
15:43 19.76 19.76 19.75 19.75 22.5K
15:44 19.75 19.76 19.75 19.76 12.6K
15:45 19.75 19.75 19.74 19.75 11.5K
15:46 19.75 19.75 19.74 19.75 18.7K
15:47 19.75 19.76 19.75 19.76 6.7K
15:48 19.77 19.81 19.77 19.81 50.3K
15:49 19.79 19.79 19.79 19.79 23.2K
15:50 19.79 19.79 19.78 19.78 24.7K
15:51 19.78 19.80 19.78 19.79 61.4K
15:52 19.78 19.78 19.76 19.76 54.4K
15:53 19.77 19.77 19.76 19.77 38.4K
15:54 19.77 19.78 19.76 19.78 35.7K
15:55 19.78 19.81 19.77 19.81 76.3K
15:56 19.83 19.84 19.81 19.81 110.0K
15:57 19.80 19.81 19.80 19.81 134.5K
15:58 19.81 19.81 19.80 19.81 129.9K
15:59 19.81 19.81 19.81 19.81 287.8K
16:00 19.81 19.84 19.43 19.81 1,095.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available