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 18.92 19.11 18.91 18.96 462.3K
09:32 18.96 18.99 18.96 18.99 23.6K
09:33 19.02 19.06 19.00 19.06 172.7K
09:34 19.04 19.25 19.04 19.25 197.6K
09:35 19.27 19.27 19.12 19.14 99.4K
09:36 19.12 19.18 19.09 19.09 99.2K
09:37 19.10 19.13 19.04 19.04 67.9K
09:38 19.09 19.10 19.07 19.10 38.7K
09:39 19.11 19.12 19.08 19.12 34.4K
09:40 19.10 19.11 19.07 19.10 70.0K
09:41 19.10 19.12 19.10 19.12 53.1K
09:42 19.15 19.15 19.10 19.11 32.9K
09:43 19.12 19.12 19.05 19.05 36.1K
09:44 19.10 19.11 19.09 19.09 20.3K
09:45 19.10 19.12 19.10 19.12 23.9K
09:46 19.13 19.13 19.07 19.07 54.5K
09:47 19.09 19.09 19.03 19.03 19.9K
09:48 19.02 19.06 19.02 19.03 24.9K
09:49 19.02 19.02 18.98 18.99 45.3K
09:50 18.98 18.99 18.96 18.99 24.2K
09:51 19.00 19.04 19.00 19.02 17.7K
09:52 19.01 19.02 19.01 19.01 12.7K
09:53 19.01 19.01 18.98 19.00 22.7K
09:54 19.00 19.02 19.00 19.02 14.8K
09:55 19.01 19.02 19.01 19.02 13.9K
09:56 19.00 19.00 18.96 18.97 27.5K
09:57 18.96 18.96 18.95 18.96 11.7K
09:58 18.96 18.97 18.96 18.96 10.0K
09:59 18.97 18.97 18.92 18.92 42.4K
10:00 18.88 18.90 18.88 18.90 44.8K
10:01 18.92 18.93 18.91 18.92 54.9K
10:02 18.94 18.95 18.94 18.94 10.0K
10:03 18.94 18.96 18.93 18.95 25.6K
10:04 18.95 18.95 18.94 18.95 16.3K
10:05 18.96 18.98 18.96 18.98 33.5K
10:06 18.98 18.98 18.95 18.96 34.8K
10:07 18.95 18.97 18.94 18.97 16.1K
10:08 18.97 18.98 18.97 18.98 11.9K
10:09 18.99 18.99 18.98 18.98 20.4K
10:10 18.97 18.97 18.95 18.96 30.3K
10:11 18.96 18.96 18.95 18.95 26.1K
10:12 18.93 18.97 18.92 18.96 63.1K
10:13 18.96 18.99 18.96 18.99 14.2K
10:14 18.99 19.04 18.99 19.04 29.6K
10:15 19.03 19.04 19.01 19.01 15.0K
10:16 19.02 19.02 19.01 19.02 13.9K
10:17 19.03 19.03 19.02 19.02 8.9K
10:18 19.01 19.01 19.00 19.00 42.6K
10:19 19.00 19.01 19.00 19.00 20.0K
10:20 19.00 19.00 18.95 18.95 55.4K
10:21 18.94 18.97 18.94 18.97 34.3K
10:22 18.97 18.97 18.92 18.92 27.4K
10:23 18.92 18.94 18.92 18.94 19.7K
10:24 18.93 18.93 18.91 18.91 61.5K
10:25 18.86 18.86 18.82 18.82 87.0K
10:26 18.82 18.82 18.81 18.82 27.5K
10:27 18.81 18.86 18.81 18.85 36.2K
10:28 18.85 18.85 18.83 18.83 18.0K
10:29 18.85 18.86 18.84 18.86 32.0K
10:30 18.86 18.86 18.85 18.85 40.8K
10:31 18.84 18.86 18.84 18.86 18.1K
10:32 18.86 18.87 18.84 18.84 15.1K
10:33 18.82 18.83 18.81 18.81 71.8K
10:34 18.81 18.83 18.80 18.81 15.1K
10:35 18.82 18.85 18.82 18.85 12.3K
10:36 18.84 18.84 18.84 18.84 28.2K
10:37 18.89 18.89 18.87 18.88 15.9K
10:38 18.87 18.90 18.87 18.90 8.6K
10:39 18.90 18.90 18.88 18.88 16.3K
10:40 18.88 18.88 18.87 18.87 11.7K
10:41 18.86 18.87 18.86 18.87 7.5K
10:42 18.87 18.87 18.86 18.86 9.8K
10:43 18.88 18.90 18.86 18.86 22.8K
10:44 18.87 18.87 18.86 18.86 29.9K
10:45 18.86 18.88 18.86 18.87 12.5K
10:46 18.87 18.88 18.87 18.88 15.9K
10:47 18.88 18.88 18.87 18.87 10.5K
10:48 18.86 18.86 18.86 18.86 11.6K
10:49 18.85 18.86 18.85 18.85 20.5K
10:50 18.85 18.85 18.83 18.84 16.7K
10:51 18.84 18.84 18.84 18.84 12.7K
10:52 18.84 18.84 18.82 18.84 24.3K
10:53 18.83 18.83 18.81 18.82 22.4K
10:54 18.82 18.84 18.82 18.83 8.9K
10:55 18.83 18.83 18.82 18.82 29.4K
10:56 18.82 18.83 18.82 18.83 5.3K
10:57 18.81 18.82 18.78 18.79 49.4K
10:58 18.79 18.79 18.75 18.75 59.3K
10:59 18.75 18.77 18.75 18.77 24.8K
11:00 18.77 18.78 18.77 18.77 28.0K
11:01 18.78 18.78 18.77 18.78 23.6K
11:02 18.78 18.78 18.78 18.78 9.8K
11:03 18.76 18.77 18.75 18.76 55.4K
11:04 18.76 18.77 18.76 18.77 9.6K
11:05 18.77 18.78 18.77 18.78 8.9K
11:06 18.78 18.79 18.78 18.78 11.1K
11:07 18.78 18.78 18.78 18.78 12.7K
11:08 18.77 18.78 18.76 18.77 32.9K
11:09 18.77 18.78 18.77 18.77 36.6K
11:10 18.77 18.78 18.77 18.78 16.2K
11:11 18.78 18.79 18.78 18.78 3.3K
11:12 18.79 18.79 18.76 18.76 37.3K
11:13 18.77 18.77 18.76 18.77 16.3K
11:14 18.76 18.78 18.76 18.77 16.1K
11:15 18.76 18.77 18.76 18.77 37.2K
11:16 18.78 18.79 18.78 18.78 23.9K
11:17 18.79 18.81 18.79 18.81 11.0K
11:18 18.80 18.81 18.80 18.81 18.7K
11:19 18.81 18.81 18.80 18.80 6.5K
11:20 18.80 18.80 18.80 18.80 14.0K
11:21 18.81 18.82 18.81 18.82 13.7K
11:22 18.82 18.82 18.79 18.79 15.0K
11:23 18.78 18.80 18.78 18.79 11.3K
11:24 18.79 18.81 18.78 18.80 20.4K
11:25 18.79 18.79 18.78 18.78 7.1K
11:26 18.78 18.78 18.77 18.77 22.9K
11:27 18.77 18.78 18.77 18.77 2.6K
11:28 18.79 18.79 18.78 18.78 8.3K
11:29 18.79 18.79 18.78 18.79 14.9K
11:30 18.80 18.80 18.78 18.78 15.0K
11:31 18.78 18.78 18.78 18.78 15.4K
11:32 18.78 18.79 18.78 18.78 2.7K
11:33 18.79 18.79 18.78 18.78 11.6K
11:34 18.78 18.79 18.78 18.79 40.0K
11:35 18.79 18.79 18.76 18.77 14.5K
11:36 18.76 18.77 18.76 18.77 10.6K
11:37 18.76 18.76 18.75 18.76 36.2K
11:38 18.75 18.78 18.75 18.78 20.3K
11:39 18.78 18.78 18.76 18.76 34.7K
11:40 18.76 18.77 18.75 18.77 19.0K
11:41 18.77 18.77 18.75 18.75 4.4K
11:42 18.76 18.77 18.76 18.77 11.1K
11:43 18.77 18.77 18.76 18.77 28.2K
11:44 18.77 18.81 18.77 18.81 37.5K
11:45 18.81 18.84 18.80 18.84 22.1K
11:46 18.84 18.84 18.82 18.82 19.3K
11:47 18.82 18.82 18.82 18.82 16.6K
11:48 18.83 18.84 18.83 18.83 9.0K
11:49 18.83 18.84 18.83 18.84 26.0K
11:50 18.84 18.84 18.83 18.83 15.1K
11:51 18.83 18.83 18.82 18.83 15.9K
11:52 18.82 18.83 18.82 18.82 22.5K
11:53 18.78 18.78 18.76 18.76 110.1K
11:54 18.76 18.76 18.76 18.76 98.7K
11:55 18.75 18.77 18.73 18.73 29.4K
11:56 18.73 18.73 18.72 18.73 31.2K
11:57 18.73 18.73 18.72 18.72 29.0K
11:58 18.72 18.72 18.70 18.70 41.0K
11:59 18.70 18.72 18.70 18.71 34.0K
12:00 18.72 18.72 18.69 18.69 40.7K
12:01 18.69 18.73 18.69 18.73 37.6K
12:02 18.74 18.74 18.74 18.74 26.3K
12:03 18.73 18.73 18.71 18.72 42.8K
12:04 18.71 18.73 18.71 18.71 28.3K
12:05 18.71 18.73 18.71 18.73 7.4K
12:06 18.73 18.73 18.73 18.73 17.2K
12:07 18.73 18.73 18.73 18.73 13.6K
12:08 18.73 18.74 18.73 18.74 9.4K
12:09 18.74 18.74 18.73 18.74 11.1K
12:10 18.74 18.75 18.74 18.74 17.7K
12:11 18.74 18.74 18.71 18.71 22.3K
12:12 18.71 18.71 18.70 18.70 17.1K
12:13 18.70 18.70 18.69 18.69 25.3K
12:14 18.70 18.70 18.64 18.64 114.2K
12:15 18.64 18.65 18.62 18.65 49.0K
12:16 18.64 18.64 18.62 18.62 34.9K
12:17 18.66 18.68 18.66 18.66 32.5K
12:18 18.66 18.68 18.66 18.68 36.2K
12:19 18.68 18.68 18.67 18.67 11.1K
12:20 18.68 18.68 18.66 18.67 5.1K
12:21 18.66 18.68 18.66 18.68 27.2K
12:22 18.68 18.68 18.67 18.67 5.4K
12:23 18.67 18.68 18.67 18.67 23.0K
12:24 18.67 18.68 18.67 18.68 25.7K
12:25 18.68 18.68 18.67 18.68 10.0K
12:26 18.67 18.67 18.66 18.67 18.8K
12:27 18.66 18.68 18.66 18.67 14.7K
12:28 18.67 18.67 18.65 18.65 43.5K
12:29 18.65 18.66 18.65 18.66 22.3K
12:30 18.66 18.66 18.66 18.66 8.7K
12:31 18.66 18.66 18.64 18.64 12.8K
12:32 18.64 18.65 18.63 18.65 20.6K
12:33 18.65 18.66 18.65 18.66 17.5K
12:34 18.66 18.66 18.66 18.66 4.4K
12:35 18.66 18.66 18.65 18.65 7.5K
12:36 18.66 18.66 18.65 18.66 10.9K
12:37 18.66 18.67 18.66 18.67 57.7K
12:38 18.67 18.68 18.67 18.68 7.1K
12:39 18.68 18.68 18.66 18.66 9.5K
12:40 18.66 18.66 18.65 18.66 9.8K
12:41 18.65 18.68 18.65 18.67 38.6K
12:42 18.67 18.67 18.67 18.67 4.2K
12:43 18.67 18.67 18.66 18.66 21.8K
12:44 18.66 18.67 18.66 18.66 7.0K
12:45 18.66 18.67 18.66 18.66 8.3K
12:46 18.66 18.66 18.64 18.66 50.0K
12:47 18.65 18.66 18.65 18.65 2.5K
12:48 18.66 18.66 18.65 18.65 18.4K
12:49 18.66 18.66 18.65 18.65 17.5K
12:50 18.65 18.66 18.64 18.64 41.1K
12:51 18.64 18.64 18.63 18.64 35.7K
12:52 18.64 18.65 18.64 18.65 17.3K
12:53 18.65 18.66 18.65 18.65 7.3K
12:54 18.65 18.66 18.65 18.65 13.2K
12:55 18.65 18.66 18.65 18.66 6.3K
12:56 18.63 18.63 18.62 18.62 12.6K
12:57 18.62 18.62 18.56 18.56 169.2K
12:58 18.56 18.57 18.56 18.57 51.4K
12:59 18.57 18.57 18.56 18.56 15.9K
13:00 18.56 18.57 18.55 18.56 32.9K
13:01 18.56 18.58 18.56 18.57 38.8K
13:02 18.56 18.56 18.56 18.56 22.8K
13:03 18.57 18.63 18.56 18.63 50.8K
13:04 18.63 18.63 18.62 18.63 8.4K
13:05 18.63 18.63 18.62 18.62 40.5K
13:06 18.64 18.64 18.64 18.64 12.9K
13:07 18.64 18.64 18.64 18.64 9.8K
13:08 18.64 18.66 18.64 18.64 17.1K
13:09 18.64 18.64 18.64 18.64 10.6K
13:10 18.64 18.64 18.63 18.63 4.1K
13:11 18.63 18.64 18.62 18.62 10.0K
13:12 18.64 18.65 18.64 18.65 24.7K
13:13 18.65 18.65 18.63 18.63 6.3K
13:14 18.63 18.66 18.63 18.66 14.6K
13:15 18.66 18.66 18.64 18.64 18.7K
13:16 18.64 18.65 18.64 18.65 3.9K
13:17 18.65 18.65 18.63 18.63 7.9K
13:18 18.63 18.64 18.63 18.63 18.0K
13:19 18.63 18.64 18.63 18.63 3.3K
13:20 18.63 18.64 18.63 18.63 10.8K
13:21 18.63 18.64 18.63 18.63 10.2K
13:22 18.63 18.63 18.63 18.63 1.0K
13:23 18.63 18.65 18.63 18.64 12.5K
13:24 18.64 18.64 18.63 18.63 7.0K
13:25 18.63 18.63 18.63 18.63 17.7K
13:26 18.63 18.63 18.62 18.63 9.9K
13:27 18.63 18.64 18.63 18.63 7.6K
13:28 18.63 18.63 18.62 18.62 4.6K
13:29 18.62 18.64 18.62 18.64 54.6K
13:30 18.64 18.64 18.63 18.63 5.2K
13:31 18.64 18.64 18.62 18.62 12.5K
13:32 18.63 18.64 18.63 18.63 12.3K
13:33 18.63 18.64 18.63 18.63 4.3K
13:34 18.64 18.64 18.64 18.64 7.4K
13:35 18.64 18.64 18.63 18.63 12.0K
13:36 18.62 18.64 18.62 18.64 22.6K
13:37 18.64 18.64 18.63 18.64 7.3K
13:38 18.65 18.65 18.64 18.65 5.5K
13:39 18.65 18.65 18.64 18.64 10.1K
13:40 18.63 18.63 18.62 18.62 12.0K
13:41 18.64 18.64 18.64 18.64 13.3K
13:42 18.64 18.65 18.64 18.64 18.1K
13:43 18.64 18.65 18.64 18.64 6.3K
13:44 18.64 18.64 18.64 18.64 4.2K
13:45 18.64 18.64 18.64 18.64 12.8K
13:46 18.63 18.64 18.62 18.62 9.7K
13:47 18.63 18.64 18.63 18.64 9.9K
13:48 18.64 18.65 18.64 18.65 22.9K
13:49 18.65 18.67 18.65 18.67 11.0K
13:50 18.67 18.68 18.67 18.68 8.4K
13:51 18.72 18.72 18.71 18.71 52.2K
13:52 18.71 18.71 18.70 18.71 17.9K
13:53 18.70 18.72 18.70 18.72 16.0K
13:54 18.72 18.72 18.68 18.69 28.0K
13:55 18.69 18.70 18.69 18.69 28.5K
13:56 18.68 18.69 18.68 18.69 22.7K
13:57 18.69 18.69 18.67 18.68 30.8K
13:58 18.68 18.68 18.68 18.68 11.8K
13:59 18.68 18.68 18.67 18.68 24.3K
14:00 18.67 18.67 18.65 18.65 28.3K
14:01 18.65 18.65 18.64 18.65 30.9K
14:02 18.67 18.67 18.67 18.67 28.1K
14:03 18.67 18.67 18.66 18.67 10.5K
14:04 18.66 18.66 18.65 18.65 19.2K
14:05 18.65 18.65 18.64 18.65 27.3K
14:06 18.64 18.65 18.64 18.64 6.7K
14:07 18.65 18.65 18.63 18.63 20.8K
14:08 18.64 18.64 18.62 18.62 37.3K
14:09 18.62 18.62 18.61 18.62 40.7K
14:10 18.63 18.63 18.62 18.62 7.9K
14:11 18.62 18.63 18.62 18.62 10.3K
14:12 18.62 18.63 18.62 18.62 21.5K
14:13 18.62 18.63 18.62 18.63 19.7K
14:14 18.64 18.64 18.64 18.64 11.5K
14:15 18.63 18.64 18.63 18.64 8.9K
14:16 18.65 18.65 18.64 18.64 26.4K
14:17 18.66 18.67 18.66 18.66 16.5K
14:18 18.65 18.65 18.63 18.63 9.8K
14:19 18.64 18.64 18.62 18.62 9.7K
14:20 18.63 18.63 18.61 18.61 8.8K
14:21 18.60 18.61 18.58 18.58 39.9K
14:22 18.58 18.59 18.57 18.58 27.5K
14:23 18.58 18.58 18.58 18.58 8.2K
14:24 18.58 18.61 18.58 18.61 28.4K
14:25 18.61 18.61 18.60 18.61 17.0K
14:26 18.61 18.62 18.61 18.62 14.4K
14:27 18.62 18.62 18.61 18.62 6.5K
14:28 18.62 18.63 18.62 18.63 17.5K
14:29 18.63 18.64 18.63 18.63 11.3K
14:30 18.63 18.64 18.63 18.63 15.1K
14:31 18.63 18.64 18.63 18.64 5.4K
14:32 18.65 18.65 18.64 18.65 12.0K
14:33 18.65 18.65 18.65 18.65 26.2K
14:34 18.64 18.65 18.64 18.65 10.0K
14:35 18.65 18.66 18.65 18.65 4.9K
14:36 18.66 18.67 18.65 18.66 17.5K
14:37 18.66 18.68 18.66 18.67 31.6K
14:38 18.67 18.67 18.66 18.66 17.6K
14:39 18.66 18.66 18.65 18.66 6.3K
14:40 18.65 18.66 18.65 18.65 6.1K
14:41 18.65 18.66 18.65 18.66 7.9K
14:42 18.65 18.65 18.64 18.64 33.3K
14:43 18.64 18.64 18.64 18.64 6.6K
14:44 18.64 18.64 18.63 18.64 12.1K
14:45 18.64 18.64 18.63 18.63 6.7K
14:46 18.63 18.64 18.63 18.63 9.7K
14:47 18.62 18.63 18.62 18.63 34.9K
14:48 18.63 18.63 18.63 18.63 18.2K
14:49 18.63 18.63 18.61 18.62 9.6K
14:50 18.62 18.62 18.61 18.62 29.0K
14:51 18.61 18.62 18.61 18.61 8.3K
14:52 18.61 18.61 18.60 18.60 5.6K
14:53 18.60 18.60 18.59 18.60 30.2K
14:54 18.59 18.60 18.59 18.60 10.2K
14:55 18.61 18.61 18.60 18.61 14.1K
14:56 18.60 18.60 18.60 18.60 16.7K
14:57 18.61 18.62 18.60 18.62 47.1K
14:58 18.62 18.62 18.60 18.60 8.2K
14:59 18.60 18.60 18.58 18.58 15.9K
15:00 18.57 18.57 18.57 18.57 11.2K
15:01 18.57 18.58 18.57 18.58 41.4K
15:02 18.58 18.59 18.58 18.58 10.0K
15:03 18.59 18.59 18.59 18.59 12.6K
15:04 18.58 18.59 18.57 18.59 42.6K
15:05 18.59 18.60 18.59 18.59 8.1K
15:06 18.58 18.59 18.58 18.59 9.2K
15:07 18.59 18.59 18.58 18.59 11.8K
15:08 18.58 18.60 18.58 18.60 51.1K
15:09 18.60 18.61 18.59 18.61 23.6K
15:10 18.61 18.61 18.60 18.61 11.5K
15:11 18.62 18.64 18.62 18.64 19.9K
15:12 18.64 18.64 18.63 18.64 4.6K
15:13 18.64 18.64 18.62 18.62 44.3K
15:14 18.63 18.65 18.63 18.63 31.4K
15:15 18.63 18.64 18.63 18.64 8.3K
15:16 18.65 18.65 18.63 18.63 18.9K
15:17 18.63 18.63 18.62 18.63 7.9K
15:18 18.63 18.63 18.62 18.63 12.6K
15:19 18.63 18.63 18.61 18.61 24.8K
15:20 18.63 18.63 18.62 18.62 24.3K
15:21 18.61 18.62 18.61 18.61 15.9K
15:22 18.61 18.61 18.60 18.60 11.2K
15:23 18.60 18.60 18.59 18.59 11.4K
15:24 18.59 18.59 18.58 18.58 27.0K
15:25 18.58 18.59 18.58 18.58 12.2K
15:26 18.59 18.59 18.55 18.55 34.9K
15:27 18.56 18.56 18.55 18.56 9.2K
15:28 18.56 18.56 18.55 18.55 36.8K
15:29 18.55 18.56 18.55 18.55 23.3K
15:30 18.55 18.55 18.54 18.54 20.9K
15:31 18.55 18.56 18.55 18.55 43.0K
15:32 18.55 18.55 18.53 18.53 12.3K
15:33 18.53 18.53 18.52 18.52 22.5K
15:34 18.52 18.52 18.51 18.52 58.2K
15:35 18.52 18.52 18.51 18.51 12.8K
15:36 18.51 18.52 18.51 18.52 62.1K
15:37 18.50 18.51 18.49 18.51 142.1K
15:38 18.50 18.50 18.48 18.49 23.6K
15:39 18.48 18.48 18.46 18.46 90.7K
15:40 18.47 18.48 18.47 18.47 35.8K
15:41 18.47 18.50 18.47 18.49 84.0K
15:42 18.49 18.50 18.49 18.50 26.0K
15:43 18.49 18.49 18.47 18.48 41.0K
15:44 18.48 18.49 18.47 18.47 22.7K
15:45 18.48 18.48 18.46 18.46 33.8K
15:46 18.47 18.47 18.47 18.47 47.3K
15:47 18.47 18.50 18.47 18.50 48.8K
15:48 18.50 18.50 18.48 18.50 59.0K
15:49 18.49 18.51 18.49 18.51 32.6K
15:50 18.50 18.50 18.49 18.49 37.8K
15:51 18.50 18.52 18.50 18.52 66.6K
15:52 18.52 18.53 18.52 18.53 74.3K
15:53 18.52 18.52 18.51 18.51 102.1K
15:54 18.50 18.51 18.49 18.51 95.7K
15:55 18.50 18.51 18.50 18.51 75.1K
15:56 18.55 18.62 18.55 18.61 173.7K
15:57 18.63 18.66 18.63 18.66 138.1K
15:58 18.66 18.70 18.66 18.69 215.2K
15:59 18.69 18.69 18.65 18.65 185.7K
16:00 18.66 18.75 18.58 18.67 1,000.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available