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 19.81 20.00 19.74 19.74 442.6K
09:32 19.85 19.85 19.83 19.83 54.3K
09:33 19.83 19.92 19.83 19.92 44.1K
09:34 19.93 19.99 19.93 19.99 45.9K
09:35 19.98 19.98 19.92 19.94 53.8K
09:36 19.94 19.94 19.84 19.91 28.7K
09:37 19.95 19.95 19.88 19.91 51.7K
09:38 19.95 19.95 19.93 19.95 51.6K
09:39 19.96 19.99 19.96 19.99 71.7K
09:40 19.97 20.13 19.93 20.10 120.4K
09:41 20.12 20.13 20.10 20.13 46.0K
09:42 20.17 20.19 20.14 20.17 31.0K
09:43 20.18 20.19 20.16 20.19 15.9K
09:44 20.18 20.20 20.18 20.19 12.5K
09:45 20.20 20.29 20.20 20.26 26.4K
09:46 20.26 20.26 20.23 20.23 32.4K
09:47 20.23 20.28 20.22 20.28 16.3K
09:48 20.28 20.29 20.27 20.27 11.3K
09:49 20.27 20.27 20.23 20.23 12.0K
09:50 20.22 20.22 20.16 20.16 33.4K
09:51 20.17 20.17 20.12 20.12 21.9K
09:52 20.10 20.10 19.99 19.99 57.0K
09:53 19.99 20.06 19.99 20.06 43.6K
09:54 20.06 20.06 20.05 20.05 14.4K
09:55 20.01 20.01 19.98 19.98 17.3K
09:56 19.97 19.97 19.94 19.94 44.3K
09:57 19.95 19.95 19.91 19.91 23.9K
09:58 19.90 19.92 19.88 19.92 30.1K
09:59 19.93 19.95 19.89 19.89 13.2K
10:00 19.87 19.89 19.86 19.89 19.4K
10:01 19.89 19.89 19.85 19.85 26.6K
10:02 19.86 19.86 19.84 19.84 25.8K
10:03 19.81 19.85 19.80 19.85 72.8K
10:04 19.84 19.92 19.84 19.90 21.7K
10:05 19.90 19.92 19.88 19.88 20.8K
10:06 19.87 19.92 19.86 19.92 7.8K
10:07 19.93 19.94 19.93 19.94 8.2K
10:08 19.94 19.94 19.92 19.92 14.3K
10:09 19.94 19.96 19.93 19.96 12.7K
10:10 19.98 19.98 19.97 19.97 7.3K
10:11 19.97 19.97 19.93 19.94 24.0K
10:12 19.93 19.94 19.92 19.92 28.9K
10:13 19.94 19.96 19.93 19.94 9.6K
10:14 19.93 19.94 19.93 19.94 6.9K
10:15 19.94 19.94 19.93 19.93 3.6K
10:16 19.93 19.96 19.93 19.96 12.0K
10:17 19.96 19.96 19.94 19.95 3.2K
10:18 19.95 19.96 19.94 19.96 4.1K
10:19 19.96 19.96 19.93 19.93 9.4K
10:20 19.93 19.94 19.93 19.94 7.2K
10:21 19.94 19.95 19.94 19.94 5.3K
10:22 19.95 19.95 19.91 19.92 23.1K
10:23 19.93 19.95 19.93 19.95 13.8K
10:24 19.96 19.96 19.92 19.92 16.0K
10:25 19.92 19.95 19.92 19.95 9.1K
10:26 19.94 19.95 19.94 19.95 6.9K
10:27 19.97 19.97 19.96 19.97 14.3K
10:28 19.96 19.97 19.96 19.97 5.7K
10:29 19.98 19.98 19.94 19.94 10.7K
10:30 19.95 19.95 19.94 19.95 4.6K
10:31 19.96 19.96 19.93 19.93 2.4K
10:32 19.93 19.93 19.88 19.88 23.6K
10:33 19.88 19.88 19.86 19.86 6.9K
10:34 19.86 19.89 19.86 19.89 13.3K
10:35 19.89 19.90 19.89 19.89 6.5K
10:36 19.89 19.90 19.89 19.89 6.4K
10:37 19.90 19.92 19.90 19.92 7.9K
10:38 19.93 19.93 19.89 19.89 9.1K
10:39 19.88 19.89 19.88 19.89 10.0K
10:40 19.88 19.90 19.88 19.90 5.5K
10:41 19.90 19.90 19.89 19.89 6.6K
10:42 19.90 19.90 19.87 19.87 9.0K
10:43 19.87 19.89 19.87 19.89 6.4K
10:44 19.91 19.91 19.90 19.90 9.2K
10:45 19.90 19.90 19.89 19.89 8.8K
10:46 19.89 19.91 19.89 19.91 10.8K
10:47 19.90 19.91 19.89 19.91 11.2K
10:48 19.90 19.90 19.88 19.88 4.1K
10:49 19.88 19.88 19.87 19.87 9.9K
10:50 19.87 19.87 19.86 19.87 4.1K
10:51 19.86 19.86 19.84 19.84 11.9K
10:52 19.85 19.85 19.84 19.84 5.1K
10:53 19.85 19.86 19.85 19.86 13.8K
10:54 19.86 19.86 19.86 19.86 10.5K
10:55 19.86 19.86 19.85 19.85 1.2K
10:56 19.86 19.86 19.85 19.85 8.0K
10:57 19.85 19.85 19.84 19.84 7.0K
10:58 19.83 19.85 19.82 19.85 25.9K
10:59 19.85 19.85 19.82 19.83 6.0K
11:00 19.82 19.85 19.82 19.83 17.0K
11:01 19.83 19.85 19.83 19.84 8.8K
11:02 19.84 19.85 19.84 19.84 6.1K
11:03 19.84 19.84 19.83 19.83 14.6K
11:04 19.81 19.81 19.79 19.79 37.1K
11:05 19.79 19.81 19.79 19.81 57.6K
11:06 19.81 19.81 19.79 19.79 8.9K
11:07 19.79 19.79 19.75 19.76 24.0K
11:08 19.75 19.76 19.74 19.74 35.4K
11:09 19.75 19.76 19.75 19.76 6.2K
11:10 19.76 19.76 19.74 19.74 20.9K
11:11 19.75 19.75 19.70 19.70 26.2K
11:12 19.70 19.73 19.70 19.73 33.8K
11:13 19.73 19.75 19.73 19.75 9.0K
11:14 19.75 19.75 19.73 19.75 10.7K
11:15 19.76 19.76 19.74 19.74 2.8K
11:16 19.74 19.74 19.73 19.73 6.4K
11:17 19.71 19.71 19.71 19.71 12.9K
11:18 19.71 19.72 19.71 19.71 7.5K
11:19 19.71 19.72 19.70 19.72 17.6K
11:20 19.71 19.71 19.71 19.71 2.5K
11:21 19.71 19.73 19.71 19.73 17.5K
11:22 19.71 19.71 19.69 19.69 6.9K
11:23 19.69 19.69 19.67 19.67 17.2K
11:24 19.67 19.67 19.65 19.67 26.6K
11:25 19.67 19.67 19.65 19.65 5.6K
11:26 19.65 19.66 19.64 19.64 3.4K
11:27 19.65 19.65 19.63 19.64 11.8K
11:28 19.64 19.65 19.63 19.63 10.4K
11:29 19.64 19.64 19.63 19.63 1.2K
11:30 19.63 19.65 19.62 19.64 6.6K
11:31 19.64 19.65 19.63 19.65 14.8K
11:32 19.66 19.68 19.66 19.67 16.1K
11:33 19.68 19.69 19.68 19.69 7.9K
11:34 19.67 19.68 19.67 19.68 3.2K
11:35 19.69 19.71 19.69 19.71 7.1K
11:36 19.71 19.71 19.68 19.69 8.5K
11:37 19.70 19.72 19.70 19.72 6.7K
11:38 19.73 19.73 19.72 19.73 4.5K
11:39 19.73 19.74 19.73 19.73 10.1K
11:40 19.72 19.73 19.72 19.73 3.6K
11:41 19.73 19.73 19.73 19.73 1.2K
11:42 19.72 19.74 19.72 19.74 7.2K
11:43 19.74 19.76 19.74 19.75 7.6K
11:44 19.75 19.75 19.73 19.74 5.6K
11:45 19.74 19.74 19.73 19.74 2.9K
11:46 19.74 19.74 19.74 19.74 6.7K
11:47 19.73 19.73 19.73 19.73 5.9K
11:48 19.74 19.74 19.72 19.72 2.0K
11:49 19.72 19.73 19.72 19.73 3.4K
11:50 19.73 19.73 19.72 19.72 14.8K
11:51 19.73 19.73 19.73 19.73 10.8K
11:52 19.73 19.73 19.72 19.72 6.7K
11:53 19.72 19.73 19.72 19.73 5.3K
11:54 19.73 19.74 19.73 19.73 11.3K
11:55 19.72 19.72 19.71 19.71 9.7K
11:56 19.71 19.72 19.70 19.72 6.8K
11:57 19.72 19.72 19.71 19.71 2.2K
11:58 19.71 19.71 19.68 19.68 10.9K
11:59 19.67 19.70 19.67 19.70 33.3K
12:00 19.70 19.70 19.69 19.69 3.5K
12:01 19.70 19.72 19.70 19.70 14.4K
12:02 19.70 19.73 19.70 19.72 11.7K
12:03 19.71 19.71 19.70 19.70 6.0K
12:04 19.69 19.69 19.68 19.69 5.9K
12:05 19.70 19.71 19.70 19.70 9.6K
12:06 19.70 19.70 19.67 19.68 12.3K
12:07 19.69 19.69 19.69 19.69 2.1K
12:08 19.68 19.68 19.67 19.67 7.0K
12:09 19.67 19.68 19.67 19.68 6.1K
12:10 19.68 19.69 19.68 19.69 17.5K
12:11 19.69 19.69 19.69 19.69 0.9K
12:12 19.67 19.67 19.66 19.67 14.1K
12:13 19.67 19.68 19.67 19.68 1.6K
12:14 19.68 19.69 19.68 19.69 19.0K
12:15 19.69 19.69 19.68 19.69 14.4K
12:16 19.69 19.70 19.69 19.69 8.6K
12:17 19.69 19.72 19.69 19.72 9.1K
12:18 19.72 19.73 19.71 19.71 7.4K
12:19 19.71 19.71 19.71 19.71 1.6K
12:20 19.71 19.71 19.70 19.70 0.9K
12:21 19.70 19.71 19.70 19.71 8.1K
12:22 19.71 19.71 19.70 19.70 18.0K
12:23 19.69 19.69 19.68 19.68 9.0K
12:24 19.67 19.68 19.67 19.67 3.0K
12:25 19.67 19.71 19.67 19.70 13.2K
12:26 19.70 19.70 19.70 19.70 3.0K
12:27 19.70 19.70 19.69 19.70 8.5K
12:28 19.69 19.69 19.68 19.68 1.9K
12:29 19.68 19.68 19.67 19.68 5.1K
12:30 19.68 19.68 19.67 19.68 2.3K
12:31 19.68 19.69 19.68 19.69 7.7K
12:32 19.69 19.70 19.68 19.70 13.5K
12:33 19.70 19.72 19.70 19.72 7.3K
12:34 19.72 19.74 19.72 19.74 12.7K
12:35 19.74 19.81 19.74 19.81 49.2K
12:36 19.79 19.79 19.75 19.78 14.5K
12:37 19.79 19.79 19.78 19.79 6.2K
12:38 19.79 19.79 19.78 19.78 3.7K
12:39 19.79 19.79 19.79 19.79 10.4K
12:40 19.79 19.79 19.78 19.78 7.5K
12:41 19.79 19.79 19.79 19.79 3.0K
12:42 19.80 19.81 19.80 19.81 7.3K
12:43 19.81 19.81 19.80 19.80 11.5K
12:44 19.80 19.81 19.80 19.81 6.1K
12:45 19.81 19.81 19.80 19.80 9.3K
12:46 19.80 19.80 19.80 19.80 2.2K
12:47 19.80 19.81 19.80 19.81 11.9K
12:48 19.81 19.81 19.81 19.81 1.2K
12:49 19.81 19.81 19.81 19.81 12.0K
12:50 19.81 19.83 19.81 19.83 8.4K
12:51 19.83 19.83 19.82 19.82 23.1K
12:52 19.82 19.82 19.81 19.81 6.1K
12:53 19.81 19.81 19.80 19.81 0.9K
12:54 19.80 19.81 19.80 19.80 0.7K
12:55 19.80 19.81 19.80 19.81 10.3K
12:56 19.81 19.81 19.80 19.80 5.4K
12:57 19.81 19.81 19.80 19.80 4.0K
12:58 19.80 19.81 19.80 19.81 10.8K
12:59 19.80 19.80 19.80 19.80 2.2K
13:00 19.80 19.80 19.79 19.80 4.5K
13:01 19.80 19.80 19.79 19.80 7.0K
13:02 19.80 19.80 19.79 19.80 2.1K
13:03 19.79 19.80 19.79 19.80 6.2K
13:04 19.80 19.80 19.79 19.79 12.9K
13:05 19.79 19.80 19.79 19.80 1.9K
13:06 19.80 19.80 19.79 19.79 1.2K
13:07 19.80 19.80 19.80 19.80 4.7K
13:08 19.79 19.80 19.79 19.79 22.3K
13:09 19.80 19.80 19.80 19.80 3.1K
13:10 19.80 19.80 19.79 19.79 3.3K
13:11 19.78 19.79 19.77 19.78 16.8K
13:12 19.78 19.78 19.77 19.77 2.1K
13:13 19.78 19.79 19.77 19.79 17.2K
13:14 19.79 19.79 19.79 19.79 12.2K
13:15 19.77 19.78 19.77 19.78 7.7K
13:16 19.78 19.78 19.77 19.78 3.3K
13:17 19.78 19.79 19.78 19.79 10.5K
13:18 19.79 19.79 19.78 19.78 2.0K
13:19 19.78 19.79 19.78 19.79 9.7K
13:20 19.80 19.80 19.80 19.80 2.8K
13:21 19.80 19.80 19.79 19.79 2.1K
13:22 19.79 19.79 19.79 19.79 1.3K
13:23 19.79 19.79 19.79 19.79 1.2K
13:24 19.78 19.79 19.78 19.79 13.0K
13:25 19.78 19.79 19.78 19.79 11.9K
13:26 19.79 19.79 19.79 19.79 0.4K
13:27 19.79 19.79 19.78 19.79 5.8K
13:28 19.79 19.79 19.79 19.79 3.5K
13:29 19.79 19.79 19.77 19.77 26.0K
13:30 19.77 19.77 19.76 19.77 6.4K
13:31 19.77 19.77 19.76 19.76 3.3K
13:32 19.76 19.77 19.76 19.76 10.6K
13:33 19.75 19.75 19.75 19.75 1.2K
13:34 19.76 19.76 19.75 19.75 9.7K
13:35 19.75 19.76 19.72 19.72 61.8K
13:36 19.72 19.73 19.72 19.72 3.5K
13:37 19.72 19.74 19.70 19.74 19.1K
13:38 19.74 19.74 19.72 19.73 13.6K
13:39 19.74 19.74 19.74 19.74 1.6K
13:40 19.75 19.76 19.75 19.76 5.8K
13:41 19.76 19.76 19.75 19.75 6.0K
13:42 19.75 19.75 19.74 19.75 8.1K
13:43 19.75 19.75 19.74 19.75 1.0K
13:44 19.75 19.75 19.75 19.75 14.7K
13:45 19.75 19.76 19.75 19.76 10.1K
13:46 19.77 19.79 19.76 19.79 29.8K
13:47 19.78 19.79 19.78 19.79 6.4K
13:48 19.78 19.79 19.77 19.77 15.1K
13:49 19.77 19.78 19.77 19.78 0.5K
13:50 19.78 19.78 19.78 19.78 0.2K
13:51 19.78 19.78 19.77 19.78 0.9K
13:52 19.77 19.77 19.77 19.77 7.3K
13:53 19.77 19.77 19.76 19.77 3.4K
13:54 19.77 19.79 19.77 19.78 17.4K
13:55 19.78 19.78 19.78 19.78 4.0K
13:56 19.78 19.78 19.78 19.78 6.3K
13:57 19.78 19.78 19.78 19.78 0.6K
13:58 19.77 19.77 19.77 19.77 8.4K
13:59 19.77 19.79 19.77 19.78 11.7K
14:00 19.78 19.79 19.78 19.79 2.8K
14:01 19.78 19.79 19.78 19.79 7.9K
14:02 19.79 19.80 19.79 19.79 8.7K
14:03 19.78 19.79 19.78 19.79 4.0K
14:04 19.79 19.79 19.78 19.79 1.2K
14:05 19.79 19.80 19.78 19.80 8.7K
14:06 19.80 19.80 19.79 19.79 4.0K
14:07 19.79 19.79 19.79 19.79 1.0K
14:08 19.79 19.79 19.78 19.79 6.8K
14:09 19.80 19.80 19.80 19.80 4.8K
14:10 19.80 19.80 19.79 19.79 1.9K
14:11 19.79 19.80 19.79 19.79 6.8K
14:12 19.79 19.79 19.78 19.79 1.7K
14:13 19.79 19.80 19.79 19.80 12.3K
14:14 19.79 19.79 19.78 19.79 4.2K
14:15 19.79 19.81 19.79 19.81 15.9K
14:16 19.81 19.82 19.81 19.82 5.4K
14:17 19.82 19.82 19.82 19.82 0.5K
14:18 19.82 19.82 19.82 19.82 0.0K
14:19 19.82 19.82 19.81 19.81 6.5K
14:20 19.81 19.81 19.81 19.81 4.0K
14:21 19.81 19.82 19.81 19.82 20.9K
14:22 19.82 19.82 19.81 19.81 8.0K
14:23 19.81 19.81 19.81 19.81 2.4K
14:24 19.81 19.81 19.80 19.80 2.4K
14:25 19.81 19.81 19.81 19.81 7.0K
14:26 19.81 19.81 19.81 19.81 2.5K
14:27 19.81 19.81 19.81 19.81 0.4K
14:28 19.81 19.81 19.81 19.81 15.9K
14:29 19.81 19.81 19.81 19.81 16.2K
14:30 19.81 19.82 19.81 19.82 0.9K
14:31 19.82 19.82 19.82 19.82 0.9K
14:32 19.82 19.82 19.82 19.82 2.7K
14:33 19.82 19.82 19.82 19.82 0.9K
14:34 19.82 19.82 19.81 19.81 25.5K
14:35 19.80 19.80 19.80 19.80 4.4K
14:36 19.80 19.81 19.80 19.81 8.5K
14:37 19.81 19.82 19.81 19.82 0.4K
14:38 19.83 19.83 19.82 19.82 16.7K
14:39 19.82 19.83 19.82 19.83 0.6K
14:40 19.83 19.83 19.82 19.82 4.3K
14:41 19.83 19.83 19.83 19.83 0.9K
14:42 19.83 19.83 19.80 19.80 4.8K
14:43 19.80 19.81 19.80 19.81 2.0K
14:44 19.81 19.81 19.80 19.81 4.4K
14:45 19.81 19.81 19.81 19.81 0.6K
14:46 19.81 19.81 19.80 19.81 1.8K
14:47 19.81 19.81 19.81 19.81 1.3K
14:48 19.81 19.82 19.80 19.82 26.8K
14:49 19.82 19.82 19.81 19.81 7.3K
14:50 19.80 19.80 19.80 19.80 7.0K
14:51 19.80 19.80 19.80 19.80 1.3K
14:52 19.80 19.80 19.80 19.80 2.3K
14:53 19.80 19.80 19.80 19.80 0.6K
14:54 19.79 19.79 19.79 19.79 3.3K
14:55 19.78 19.79 19.78 19.79 1.7K
14:56 19.78 19.78 19.77 19.77 11.7K
14:57 19.78 19.78 19.77 19.77 9.8K
14:58 19.77 19.77 19.77 19.77 3.7K
14:59 19.77 19.77 19.77 19.77 2.0K
15:00 19.77 19.77 19.77 19.77 3.0K
15:01 19.77 19.79 19.77 19.78 16.9K
15:02 19.78 19.79 19.78 19.79 6.2K
15:03 19.79 19.79 19.79 19.79 17.7K
15:04 19.79 19.79 19.78 19.79 2.8K
15:05 19.79 19.81 19.79 19.81 29.0K
15:06 19.81 19.81 19.81 19.81 1.8K
15:07 19.81 19.81 19.81 19.81 0.9K
15:08 19.81 19.81 19.80 19.80 5.1K
15:09 19.80 19.80 19.80 19.80 8.7K
15:10 19.80 19.82 19.80 19.82 7.1K
15:11 19.81 19.81 19.81 19.81 4.2K
15:12 19.81 19.81 19.81 19.81 1.4K
15:13 19.81 19.81 19.80 19.80 3.0K
15:14 19.80 19.80 19.79 19.79 7.7K
15:15 19.79 19.80 19.79 19.80 10.0K
15:16 19.80 19.80 19.80 19.80 1.8K
15:17 19.80 19.80 19.78 19.78 5.3K
15:18 19.79 19.80 19.79 19.80 21.5K
15:19 19.80 19.80 19.80 19.80 3.6K
15:20 19.80 19.80 19.80 19.80 1.6K
15:21 19.80 19.81 19.80 19.81 16.2K
15:22 19.81 19.83 19.81 19.83 6.1K
15:23 19.83 19.83 19.83 19.83 1.3K
15:24 19.83 19.83 19.82 19.82 6.8K
15:25 19.82 19.82 19.82 19.82 1.8K
15:26 19.82 19.82 19.81 19.81 5.2K
15:27 19.81 19.82 19.81 19.82 18.9K
15:28 19.82 19.82 19.81 19.81 4.0K
15:29 19.82 19.82 19.82 19.82 1.5K
15:30 19.82 19.82 19.82 19.82 9.6K
15:31 19.82 19.82 19.81 19.81 5.0K
15:32 19.81 19.82 19.81 19.82 11.8K
15:33 19.84 19.84 19.82 19.82 33.5K
15:34 19.83 19.84 19.83 19.84 20.8K
15:35 19.84 19.84 19.83 19.83 4.2K
15:36 19.82 19.83 19.81 19.83 23.7K
15:37 19.83 19.83 19.82 19.82 10.3K
15:38 19.82 19.82 19.81 19.82 15.1K
15:39 19.80 19.80 19.80 19.80 11.5K
15:40 19.80 19.81 19.80 19.81 17.2K
15:41 19.81 19.83 19.81 19.82 18.8K
15:42 19.82 19.82 19.82 19.82 5.7K
15:43 19.82 19.82 19.82 19.82 10.7K
15:44 19.82 19.82 19.82 19.82 14.1K
15:45 19.81 19.82 19.81 19.82 20.0K
15:46 19.82 19.82 19.82 19.82 15.7K
15:47 19.81 19.82 19.81 19.82 41.9K
15:48 19.82 19.82 19.82 19.82 4.7K
15:49 19.82 19.82 19.81 19.81 40.5K
15:50 19.80 19.80 19.78 19.79 23.4K
15:51 19.79 19.83 19.79 19.83 48.4K
15:52 19.84 19.89 19.84 19.89 47.8K
15:53 19.89 19.92 19.89 19.92 23.5K
15:54 19.94 19.95 19.94 19.94 74.1K
15:55 19.94 19.95 19.94 19.94 35.3K
15:56 19.92 19.93 19.92 19.92 54.5K
15:57 19.93 19.93 19.91 19.91 93.0K
15:58 19.95 19.95 19.95 19.95 91.9K
15:59 19.97 19.97 19.95 19.97 140.0K
16:00 19.97 19.98 19.91 19.93 651.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available