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 19.86 19.97 19.67 19.81 561.8K
09:32 19.81 19.87 19.81 19.87 16.6K
09:33 19.87 19.90 19.82 19.85 316.7K
09:34 19.90 19.90 19.89 19.90 93.3K
09:35 19.91 19.92 19.86 19.86 106.5K
09:36 19.84 19.90 19.84 19.85 40.8K
09:37 19.87 19.88 19.82 19.83 41.1K
09:38 19.84 19.84 19.76 19.76 40.8K
09:39 19.77 19.78 19.76 19.77 49.3K
09:40 19.77 19.79 19.71 19.71 32.8K
09:41 19.73 19.76 19.72 19.72 22.5K
09:42 19.71 19.73 19.71 19.72 12.8K
09:43 19.74 19.82 19.74 19.80 72.2K
09:44 19.78 19.78 19.75 19.76 25.2K
09:45 19.76 19.76 19.74 19.75 23.5K
09:46 19.75 19.77 19.74 19.74 24.5K
09:47 19.75 19.77 19.75 19.77 25.7K
09:48 19.75 19.75 19.74 19.74 60.9K
09:49 19.71 19.71 19.68 19.68 106.6K
09:50 19.64 19.64 19.60 19.60 51.9K
09:51 19.56 19.62 19.56 19.62 48.7K
09:52 19.63 19.67 19.61 19.62 46.7K
09:53 19.61 19.66 19.61 19.62 47.5K
09:54 19.62 19.70 19.62 19.70 25.9K
09:55 19.71 19.76 19.71 19.74 75.2K
09:56 19.74 19.74 19.68 19.69 17.6K
09:57 19.70 19.70 19.65 19.67 7.3K
09:58 19.67 19.69 19.65 19.65 10.0K
09:59 19.65 19.69 19.65 19.67 4.4K
10:00 19.68 19.70 19.68 19.69 13.1K
10:01 19.67 19.70 19.67 19.70 28.3K
10:02 19.70 19.70 19.69 19.70 4.1K
10:03 19.71 19.72 19.68 19.68 45.5K
10:04 19.67 19.67 19.66 19.66 18.5K
10:05 19.65 19.66 19.64 19.66 6.9K
10:06 19.68 19.69 19.67 19.67 10.0K
10:07 19.68 19.72 19.67 19.72 22.8K
10:08 19.71 19.73 19.71 19.72 6.0K
10:09 19.72 19.74 19.72 19.72 10.2K
10:10 19.72 19.73 19.72 19.73 21.5K
10:11 19.74 19.74 19.72 19.73 14.3K
10:12 19.73 19.76 19.73 19.76 18.0K
10:13 19.75 19.75 19.72 19.73 12.1K
10:14 19.72 19.75 19.72 19.75 6.1K
10:15 19.75 19.76 19.75 19.76 17.0K
10:16 19.76 19.77 19.75 19.75 47.7K
10:17 19.74 19.74 19.74 19.74 10.5K
10:18 19.74 19.75 19.73 19.75 28.1K
10:19 19.75 19.75 19.74 19.74 7.1K
10:20 19.74 19.75 19.74 19.74 5.8K
10:21 19.74 19.74 19.71 19.71 14.1K
10:22 19.73 19.76 19.73 19.76 24.1K
10:23 19.76 19.76 19.73 19.73 27.6K
10:24 19.73 19.73 19.71 19.72 22.2K
10:25 19.72 19.72 19.69 19.72 11.9K
10:26 19.72 19.73 19.71 19.73 7.1K
10:27 19.72 19.74 19.72 19.74 4.8K
10:28 19.72 19.74 19.72 19.74 2.2K
10:29 19.74 19.74 19.73 19.73 2.0K
10:30 19.74 19.75 19.74 19.74 8.6K
10:31 19.73 19.73 19.69 19.69 10.8K
10:32 19.69 19.70 19.68 19.70 6.2K
10:33 19.71 19.73 19.71 19.73 4.4K
10:34 19.74 19.74 19.72 19.73 3.8K
10:35 19.73 19.74 19.73 19.74 2.5K
10:36 19.74 19.74 19.72 19.73 9.0K
10:37 19.73 19.74 19.72 19.74 10.5K
10:38 19.73 19.73 19.72 19.72 4.9K
10:39 19.72 19.72 19.71 19.72 4.6K
10:40 19.71 19.72 19.71 19.72 5.6K
10:41 19.72 19.72 19.70 19.70 9.0K
10:42 19.70 19.70 19.66 19.67 16.3K
10:43 19.67 19.67 19.65 19.65 5.9K
10:44 19.65 19.66 19.65 19.66 5.3K
10:45 19.68 19.69 19.67 19.69 15.2K
10:46 19.68 19.69 19.68 19.69 7.0K
10:47 19.69 19.69 19.67 19.67 6.0K
10:48 19.67 19.67 19.66 19.66 5.9K
10:49 19.68 19.68 19.67 19.68 3.3K
10:50 19.68 19.68 19.67 19.67 4.3K
10:51 19.65 19.65 19.64 19.65 10.8K
10:52 19.66 19.66 19.64 19.66 7.0K
10:53 19.65 19.67 19.65 19.66 11.2K
10:54 19.66 19.67 19.65 19.67 16.9K
10:55 19.68 19.69 19.68 19.69 5.5K
10:56 19.68 19.70 19.67 19.67 12.8K
10:57 19.69 19.69 19.68 19.68 5.7K
10:58 19.68 19.68 19.67 19.67 4.1K
10:59 19.67 19.69 19.67 19.68 4.1K
11:00 19.68 19.68 19.68 19.68 0.8K
11:01 19.68 19.68 19.67 19.68 2.7K
11:02 19.68 19.68 19.66 19.67 4.0K
11:03 19.67 19.67 19.66 19.67 5.1K
11:04 19.67 19.69 19.66 19.69 16.7K
11:05 19.69 19.69 19.69 19.69 3.1K
11:06 19.69 19.69 19.67 19.67 8.2K
11:07 19.66 19.67 19.66 19.67 7.8K
11:08 19.67 19.69 19.67 19.69 4.3K
11:09 19.69 19.70 19.67 19.70 19.7K
11:10 19.70 19.72 19.70 19.71 6.4K
11:11 19.71 19.73 19.71 19.72 7.5K
11:12 19.73 19.73 19.69 19.69 54.1K
11:13 19.69 19.71 19.69 19.69 42.6K
11:14 19.70 19.72 19.70 19.71 8.4K
11:15 19.70 19.70 19.70 19.70 2.0K
11:16 19.71 19.71 19.70 19.70 5.9K
11:17 19.71 19.72 19.71 19.71 2.7K
11:18 19.73 19.73 19.73 19.73 6.6K
11:19 19.72 19.72 19.71 19.71 7.1K
11:20 19.71 19.74 19.71 19.74 5.4K
11:21 19.73 19.73 19.72 19.72 5.7K
11:22 19.72 19.72 19.72 19.72 1.9K
11:23 19.72 19.72 19.71 19.72 4.5K
11:24 19.73 19.73 19.70 19.70 6.4K
11:25 19.70 19.71 19.70 19.71 14.8K
11:26 19.71 19.72 19.71 19.71 8.6K
11:27 19.72 19.72 19.72 19.72 12.0K
11:28 19.72 19.72 19.71 19.72 3.3K
11:29 19.73 19.73 19.73 19.73 1.0K
11:30 19.71 19.73 19.71 19.73 10.5K
11:31 19.73 19.73 19.70 19.70 7.9K
11:32 19.70 19.73 19.70 19.73 7.9K
11:33 19.73 19.73 19.70 19.70 12.0K
11:34 19.71 19.72 19.71 19.71 2.8K
11:35 19.71 19.72 19.71 19.72 8.1K
11:36 19.71 19.73 19.71 19.73 14.2K
11:37 19.73 19.74 19.73 19.74 4.0K
11:38 19.72 19.72 19.70 19.71 12.4K
11:39 19.71 19.73 19.71 19.73 4.4K
11:40 19.73 19.75 19.73 19.74 11.2K
11:41 19.73 19.73 19.72 19.72 4.9K
11:42 19.72 19.73 19.72 19.73 1.4K
11:43 19.73 19.74 19.73 19.74 12.9K
11:44 19.74 19.75 19.73 19.75 10.7K
11:45 19.75 19.75 19.75 19.75 39.9K
11:46 19.76 19.76 19.75 19.75 34.4K
11:47 19.75 19.75 19.73 19.73 12.8K
11:48 19.73 19.73 19.73 19.73 3.7K
11:49 19.72 19.72 19.72 19.72 5.7K
11:50 19.71 19.72 19.71 19.72 5.5K
11:51 19.72 19.73 19.71 19.73 6.2K
11:52 19.73 19.73 19.72 19.72 3.8K
11:53 19.71 19.71 19.70 19.70 4.6K
11:54 19.71 19.71 19.70 19.70 6.4K
11:55 19.70 19.71 19.70 19.71 13.0K
11:56 19.72 19.73 19.71 19.71 6.4K
11:57 19.71 19.73 19.71 19.73 4.7K
11:58 19.73 19.75 19.73 19.73 15.6K
11:59 19.73 19.74 19.73 19.74 8.2K
12:00 19.74 19.75 19.74 19.75 1.1K
12:01 19.75 19.75 19.75 19.75 6.2K
12:02 19.77 19.82 19.77 19.80 54.8K
12:03 19.80 19.86 19.80 19.86 53.5K
12:04 19.84 19.86 19.84 19.86 24.6K
12:05 19.82 19.83 19.82 19.83 11.8K
12:06 19.83 19.83 19.82 19.82 16.0K
12:07 19.82 19.82 19.80 19.80 12.6K
12:08 19.80 19.80 19.79 19.80 2.4K
12:09 19.80 19.80 19.79 19.79 23.2K
12:10 19.79 19.79 19.77 19.77 8.4K
12:11 19.77 19.77 19.76 19.76 3.4K
12:12 19.77 19.77 19.75 19.76 3.4K
12:13 19.76 19.78 19.75 19.78 4.0K
12:14 19.79 19.80 19.79 19.79 5.8K
12:15 19.79 19.79 19.79 19.79 2.6K
12:16 19.77 19.77 19.76 19.76 3.6K
12:17 19.76 19.78 19.76 19.77 12.4K
12:18 19.78 19.78 19.77 19.77 9.9K
12:19 19.77 19.77 19.76 19.76 4.0K
12:20 19.76 19.76 19.76 19.76 1.1K
12:21 19.76 19.77 19.76 19.77 0.7K
12:22 19.77 19.78 19.77 19.78 3.6K
12:23 19.78 19.78 19.77 19.78 5.7K
12:24 19.77 19.79 19.77 19.79 3.7K
12:25 19.79 19.79 19.78 19.78 8.2K
12:26 19.78 19.79 19.78 19.79 2.2K
12:27 19.78 19.79 19.78 19.78 3.9K
12:28 19.78 19.80 19.78 19.80 12.5K
12:29 19.80 19.80 19.80 19.80 2.9K
12:30 19.80 19.80 19.79 19.79 3.0K
12:31 19.79 19.80 19.79 19.79 3.5K
12:32 19.78 19.80 19.78 19.80 5.0K
12:33 19.80 19.80 19.79 19.79 6.1K
12:34 19.79 19.79 19.79 19.79 3.3K
12:35 19.79 19.79 19.79 19.79 4.9K
12:36 19.79 19.80 19.79 19.80 14.3K
12:37 19.81 19.81 19.80 19.80 10.9K
12:38 19.80 19.82 19.80 19.82 6.4K
12:39 19.83 19.83 19.81 19.81 12.9K
12:40 19.81 19.82 19.81 19.82 0.9K
12:41 19.82 19.82 19.81 19.81 10.4K
12:42 19.81 19.82 19.81 19.82 3.4K
12:43 19.82 19.82 19.81 19.82 34.0K
12:44 19.84 19.87 19.84 19.87 14.2K
12:45 19.87 19.89 19.87 19.87 26.2K
12:46 19.87 19.87 19.86 19.86 20.6K
12:47 19.86 19.87 19.86 19.87 3.5K
12:48 19.87 19.88 19.87 19.87 2.0K
12:49 19.87 19.88 19.87 19.88 3.6K
12:50 19.88 19.88 19.88 19.88 4.2K
12:51 19.88 19.88 19.86 19.86 14.1K
12:52 19.86 19.86 19.84 19.84 12.3K
12:53 19.85 19.85 19.84 19.84 4.1K
12:54 19.85 19.85 19.84 19.84 2.7K
12:55 19.85 19.86 19.85 19.86 9.3K
12:56 19.86 19.86 19.85 19.85 3.5K
12:57 19.86 19.87 19.86 19.87 4.7K
12:58 19.87 19.87 19.86 19.86 4.6K
12:59 19.86 19.87 19.86 19.87 2.3K
13:00 19.86 19.86 19.86 19.86 3.1K
13:01 19.86 19.87 19.85 19.87 6.7K
13:02 19.88 19.88 19.86 19.86 4.2K
13:03 19.86 19.87 19.86 19.87 1.8K
13:04 19.87 19.88 19.87 19.88 1.4K
13:05 19.87 19.87 19.87 19.87 3.1K
13:06 19.87 19.87 19.86 19.86 4.2K
13:07 19.86 19.86 19.85 19.85 5.7K
13:08 19.85 19.85 19.85 19.85 9.9K
13:09 19.85 19.86 19.85 19.86 15.0K
13:10 19.86 19.87 19.86 19.86 3.5K
13:11 19.86 19.87 19.86 19.87 2.6K
13:12 19.87 19.87 19.86 19.86 2.6K
13:13 19.86 19.86 19.86 19.86 6.2K
13:14 19.85 19.86 19.85 19.86 6.0K
13:15 19.86 19.86 19.85 19.85 7.3K
13:16 19.85 19.86 19.85 19.85 1.7K
13:17 19.85 19.86 19.85 19.86 11.3K
13:18 19.86 19.86 19.85 19.85 4.5K
13:19 19.85 19.85 19.85 19.85 1.9K
13:20 19.85 19.86 19.84 19.85 12.9K
13:21 19.85 19.85 19.81 19.81 14.5K
13:22 19.83 19.85 19.83 19.85 14.3K
13:23 19.85 19.85 19.83 19.83 4.7K
13:24 19.83 19.83 19.82 19.82 3.4K
13:25 19.82 19.83 19.82 19.83 3.3K
13:26 19.83 19.84 19.83 19.83 11.3K
13:27 19.83 19.83 19.82 19.83 4.2K
13:28 19.83 19.84 19.83 19.83 13.0K
13:29 19.82 19.82 19.82 19.82 20.2K
13:30 19.82 19.82 19.79 19.79 28.7K
13:31 19.76 19.77 19.74 19.74 19.9K
13:32 19.75 19.77 19.75 19.77 20.0K
13:33 19.80 19.81 19.80 19.80 20.8K
13:34 19.80 19.80 19.79 19.79 2.6K
13:35 19.79 19.80 19.79 19.80 5.6K
13:36 19.80 19.80 19.79 19.79 3.4K
13:37 19.79 19.81 19.79 19.81 13.6K
13:38 19.82 19.83 19.82 19.83 11.9K
13:39 19.83 19.83 19.82 19.82 1.1K
13:40 19.81 19.83 19.81 19.83 5.7K
13:41 19.82 19.82 19.80 19.80 2.0K
13:42 19.80 19.80 19.80 19.80 1.2K
13:43 19.80 19.80 19.78 19.78 8.2K
13:44 19.78 19.79 19.77 19.79 5.9K
13:45 19.79 19.80 19.79 19.80 6.8K
13:46 19.80 19.80 19.79 19.79 1.0K
13:47 19.79 19.80 19.79 19.80 4.8K
13:48 19.80 19.80 19.80 19.80 7.3K
13:49 19.80 19.80 19.79 19.79 8.7K
13:50 19.79 19.79 19.78 19.78 4.6K
13:51 19.79 19.79 19.78 19.78 5.6K
13:52 19.77 19.78 19.77 19.78 17.9K
13:53 19.78 19.78 19.77 19.77 12.9K
13:54 19.77 19.78 19.77 19.78 1.9K
13:55 19.77 19.79 19.77 19.77 9.8K
13:56 19.77 19.77 19.75 19.75 5.1K
13:57 19.74 19.75 19.72 19.72 7.5K
13:58 19.72 19.73 19.72 19.72 2.3K
13:59 19.72 19.75 19.72 19.74 18.6K
14:00 19.74 19.75 19.74 19.75 1.8K
14:01 19.75 19.75 19.74 19.75 1.8K
14:02 19.75 19.76 19.75 19.76 5.9K
14:03 19.75 19.75 19.75 19.75 8.1K
14:04 19.75 19.75 19.74 19.75 9.5K
14:05 19.75 19.75 19.74 19.74 7.7K
14:06 19.74 19.74 19.73 19.74 1.7K
14:07 19.75 19.75 19.74 19.74 10.0K
14:08 19.74 19.74 19.73 19.73 3.2K
14:09 19.74 19.74 19.73 19.73 5.4K
14:10 19.73 19.76 19.73 19.76 16.2K
14:11 19.75 19.76 19.75 19.76 5.3K
14:12 19.76 19.76 19.75 19.76 12.0K
14:13 19.75 19.76 19.75 19.76 21.2K
14:14 19.75 19.75 19.74 19.74 5.1K
14:15 19.74 19.74 19.72 19.72 24.6K
14:16 19.72 19.73 19.72 19.72 5.3K
14:17 19.72 19.73 19.72 19.73 9.6K
14:18 19.73 19.74 19.73 19.74 7.2K
14:19 19.74 19.74 19.74 19.74 12.8K
14:20 19.74 19.74 19.74 19.74 11.3K
14:21 19.74 19.75 19.73 19.75 18.5K
14:22 19.76 19.78 19.76 19.78 21.1K
14:23 19.79 19.79 19.77 19.77 45.0K
14:24 19.78 19.78 19.77 19.77 12.5K
14:25 19.77 19.77 19.76 19.77 6.9K
14:26 19.77 19.77 19.76 19.76 10.2K
14:27 19.76 19.77 19.75 19.75 4.8K
14:28 19.75 19.76 19.75 19.76 9.5K
14:29 19.76 19.76 19.75 19.75 9.6K
14:30 19.75 19.75 19.74 19.75 3.6K
14:31 19.75 19.76 19.75 19.75 12.1K
14:32 19.74 19.74 19.72 19.73 22.5K
14:33 19.73 19.73 19.72 19.72 7.9K
14:34 19.73 19.73 19.72 19.72 3.4K
14:35 19.72 19.73 19.71 19.73 5.2K
14:36 19.73 19.73 19.72 19.73 2.6K
14:37 19.73 19.73 19.72 19.73 2.9K
14:38 19.73 19.74 19.73 19.74 6.7K
14:39 19.74 19.75 19.74 19.75 2.6K
14:40 19.74 19.74 19.74 19.74 3.3K
14:41 19.74 19.74 19.74 19.74 8.3K
14:42 19.74 19.74 19.73 19.73 5.1K
14:43 19.73 19.74 19.73 19.74 8.2K
14:44 19.74 19.75 19.74 19.75 7.3K
14:45 19.74 19.74 19.74 19.74 2.0K
14:46 19.74 19.74 19.73 19.73 8.9K
14:47 19.73 19.73 19.72 19.72 3.8K
14:48 19.72 19.72 19.71 19.71 6.8K
14:49 19.72 19.72 19.71 19.72 33.5K
14:50 19.72 19.72 19.71 19.71 3.0K
14:51 19.71 19.72 19.71 19.71 7.7K
14:52 19.72 19.73 19.72 19.73 3.6K
14:53 19.72 19.73 19.72 19.73 4.7K
14:54 19.73 19.73 19.73 19.73 3.9K
14:55 19.74 19.74 19.72 19.72 8.9K
14:56 19.73 19.74 19.73 19.74 8.8K
14:57 19.73 19.74 19.73 19.74 10.0K
14:58 19.74 19.75 19.74 19.75 6.4K
14:59 19.75 19.76 19.75 19.75 5.5K
15:00 19.75 19.77 19.75 19.77 2.4K
15:01 19.75 19.75 19.74 19.75 9.2K
15:02 19.75 19.76 19.75 19.76 7.1K
15:03 19.76 19.76 19.75 19.76 5.5K
15:04 19.77 19.77 19.75 19.75 5.3K
15:05 19.76 19.76 19.75 19.75 5.9K
15:06 19.74 19.75 19.74 19.75 5.7K
15:07 19.76 19.77 19.76 19.76 5.4K
15:08 19.76 19.77 19.76 19.77 3.7K
15:09 19.77 19.80 19.77 19.80 13.1K
15:10 19.80 19.80 19.79 19.80 2.9K
15:11 19.80 19.80 19.80 19.80 3.1K
15:12 19.80 19.80 19.80 19.80 16.8K
15:13 19.80 19.81 19.80 19.80 12.6K
15:14 19.79 19.79 19.78 19.79 5.0K
15:15 19.80 19.81 19.79 19.81 9.0K
15:16 19.81 19.81 19.79 19.81 74.5K
15:17 19.82 19.83 19.82 19.82 17.2K
15:18 19.82 19.82 19.81 19.81 7.0K
15:19 19.81 19.81 19.80 19.81 23.7K
15:20 19.80 19.80 19.79 19.79 6.7K
15:21 19.80 19.80 19.79 19.80 3.2K
15:22 19.80 19.81 19.80 19.81 12.1K
15:23 19.81 19.84 19.81 19.83 12.1K
15:24 19.81 19.82 19.81 19.82 28.1K
15:25 19.82 19.83 19.82 19.83 9.7K
15:26 19.83 19.83 19.82 19.82 2.8K
15:27 19.82 19.83 19.82 19.82 9.0K
15:28 19.82 19.82 19.81 19.82 21.3K
15:29 19.81 19.82 19.81 19.81 15.4K
15:30 19.81 19.81 19.80 19.80 7.7K
15:31 19.80 19.80 19.79 19.80 9.5K
15:32 19.79 19.80 19.79 19.80 10.8K
15:33 19.80 19.80 19.80 19.80 15.1K
15:34 19.80 19.80 19.79 19.79 11.8K
15:35 19.79 19.79 19.77 19.77 13.4K
15:36 19.77 19.78 19.77 19.78 7.9K
15:37 19.77 19.78 19.77 19.78 18.5K
15:38 19.77 19.77 19.77 19.77 7.9K
15:39 19.78 19.79 19.78 19.79 6.2K
15:40 19.79 19.79 19.78 19.79 4.7K
15:41 19.79 19.80 19.79 19.80 7.9K
15:42 19.80 19.80 19.80 19.80 25.4K
15:43 19.80 19.81 19.80 19.80 27.6K
15:44 19.79 19.80 19.78 19.79 16.8K
15:45 19.79 19.79 19.79 19.79 12.2K
15:46 19.79 19.80 19.79 19.80 11.4K
15:47 19.80 19.80 19.78 19.79 24.7K
15:48 19.79 19.80 19.79 19.80 10.7K
15:49 19.80 19.80 19.80 19.80 13.4K
15:50 19.80 19.80 19.78 19.78 25.8K
15:51 19.78 19.80 19.78 19.80 42.8K
15:52 19.80 19.80 19.78 19.78 22.4K
15:53 19.78 19.79 19.78 19.79 16.4K
15:54 19.78 19.79 19.77 19.79 14.6K
15:55 19.78 19.80 19.78 19.79 48.9K
15:56 19.79 19.79 19.74 19.74 83.8K
15:57 19.74 19.74 19.73 19.73 57.6K
15:58 19.75 19.77 19.75 19.77 64.2K
15:59 19.77 19.80 19.76 19.80 159.2K
16:00 19.80 19.88 19.76 19.76 612.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available