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 19.60 19.76 19.55 19.69 197.4K
09:32 19.68 19.68 19.56 19.56 15.3K
09:33 19.55 19.55 19.44 19.46 68.5K
09:34 19.44 19.47 19.44 19.47 23.4K
09:35 19.47 19.50 19.44 19.44 27.1K
09:36 19.45 19.46 19.44 19.44 12.0K
09:37 19.44 19.47 19.44 19.47 8.9K
09:38 19.48 19.50 19.44 19.44 16.4K
09:39 19.46 19.50 19.46 19.48 12.7K
09:40 19.48 19.50 19.46 19.49 13.4K
09:41 19.49 19.49 19.46 19.46 8.2K
09:42 19.47 19.47 19.45 19.46 9.8K
09:43 19.45 19.48 19.45 19.48 13.3K
09:44 19.48 19.54 19.48 19.53 12.0K
09:45 19.50 19.50 19.49 19.50 17.3K
09:46 19.49 19.56 19.49 19.56 9.9K
09:47 19.56 19.56 19.54 19.54 4.7K
09:48 19.54 19.54 19.49 19.50 16.6K
09:49 19.50 19.50 19.49 19.49 1.9K
09:50 19.49 19.49 19.47 19.47 6.5K
09:51 19.48 19.48 19.45 19.45 37.7K
09:52 19.46 19.47 19.46 19.47 13.4K
09:53 19.47 19.47 19.45 19.46 10.2K
09:54 19.46 19.46 19.45 19.46 7.0K
09:55 19.44 19.45 19.44 19.45 7.2K
09:56 19.47 19.47 19.47 19.47 9.4K
09:57 19.47 19.49 19.47 19.47 20.7K
09:58 19.47 19.47 19.46 19.46 2.5K
09:59 19.46 19.47 19.45 19.47 3.6K
10:00 19.47 19.47 19.46 19.46 3.1K
10:01 19.46 19.47 19.46 19.47 5.7K
10:02 19.48 19.49 19.47 19.49 10.7K
10:03 19.48 19.48 19.48 19.48 2.4K
10:04 19.48 19.54 19.48 19.54 12.2K
10:05 19.54 19.54 19.52 19.52 5.7K
10:06 19.52 19.56 19.52 19.55 5.5K
10:07 19.56 19.57 19.54 19.57 32.2K
10:08 19.55 19.58 19.54 19.57 10.8K
10:09 19.56 19.59 19.55 19.55 20.2K
10:10 19.58 19.58 19.56 19.58 4.1K
10:11 19.58 19.58 19.55 19.56 3.6K
10:12 19.58 19.58 19.58 19.58 2.2K
10:13 19.59 19.59 19.58 19.58 1.8K
10:14 19.58 19.59 19.57 19.59 7.1K
10:15 19.59 19.59 19.58 19.58 1.9K
10:16 19.59 19.62 19.59 19.62 18.9K
10:17 19.63 19.66 19.63 19.66 18.9K
10:18 19.67 19.67 19.66 19.66 2.1K
10:19 19.68 19.70 19.68 19.70 21.9K
10:20 19.69 19.70 19.69 19.69 16.9K
10:21 19.69 19.70 19.69 19.69 7.9K
10:22 19.69 19.69 19.67 19.69 6.4K
10:23 19.69 19.70 19.68 19.69 2.5K
10:24 19.69 19.72 19.69 19.70 9.8K
10:25 19.71 19.71 19.70 19.71 14.0K
10:26 19.71 19.72 19.70 19.71 8.5K
10:27 19.71 19.72 19.71 19.72 10.8K
10:28 19.72 19.72 19.70 19.70 2.3K
10:29 19.69 19.72 19.69 19.72 10.3K
10:30 19.72 19.77 19.72 19.75 34.9K
10:31 19.76 19.76 19.73 19.73 13.4K
10:32 19.74 19.74 19.73 19.74 3.5K
10:33 19.73 19.73 19.72 19.72 11.6K
10:34 19.71 19.71 19.67 19.67 8.3K
10:35 19.68 19.68 19.66 19.67 7.7K
10:36 19.67 19.69 19.67 19.69 7.2K
10:37 19.69 19.71 19.69 19.71 8.6K
10:38 19.72 19.74 19.71 19.74 9.6K
10:39 19.73 19.74 19.73 19.73 8.6K
10:40 19.73 19.73 19.73 19.73 1.3K
10:41 19.73 19.73 19.72 19.72 4.2K
10:42 19.72 19.72 19.71 19.71 1.5K
10:43 19.71 19.73 19.71 19.73 4.1K
10:44 19.73 19.76 19.73 19.76 13.7K
10:45 19.77 19.77 19.76 19.77 6.1K
10:46 19.80 19.80 19.79 19.80 14.1K
10:47 19.80 19.80 19.80 19.80 7.8K
10:48 19.79 19.80 19.79 19.80 4.4K
10:49 19.80 19.82 19.76 19.76 10.6K
10:50 19.78 19.78 19.77 19.77 11.3K
10:51 19.76 19.78 19.76 19.78 5.7K
10:52 19.78 19.78 19.77 19.77 8.7K
10:53 19.77 19.77 19.77 19.77 1.3K
10:54 19.77 19.77 19.75 19.76 7.6K
10:55 19.75 19.77 19.75 19.77 9.4K
10:56 19.77 19.77 19.75 19.75 2.6K
10:57 19.75 19.75 19.72 19.72 16.4K
10:58 19.72 19.72 19.71 19.72 4.1K
10:59 19.72 19.72 19.68 19.68 8.3K
11:00 19.68 19.70 19.68 19.70 9.2K
11:01 19.67 19.67 19.65 19.65 12.2K
11:02 19.67 19.67 19.63 19.63 52.7K
11:03 19.64 19.64 19.63 19.63 8.7K
11:04 19.63 19.63 19.62 19.62 5.4K
11:05 19.63 19.64 19.63 19.64 10.1K
11:06 19.64 19.65 19.63 19.65 8.9K
11:07 19.64 19.64 19.63 19.64 9.5K
11:08 19.64 19.64 19.64 19.64 6.1K
11:09 19.65 19.67 19.65 19.65 14.0K
11:10 19.65 19.65 19.64 19.65 8.8K
11:11 19.64 19.65 19.64 19.65 4.7K
11:12 19.66 19.66 19.64 19.64 5.5K
11:13 19.64 19.65 19.64 19.64 3.9K
11:14 19.63 19.67 19.63 19.67 6.2K
11:15 19.67 19.68 19.67 19.67 5.2K
11:16 19.67 19.67 19.66 19.67 2.5K
11:17 19.67 19.68 19.66 19.68 4.2K
11:18 19.68 19.70 19.68 19.70 6.6K
11:19 19.69 19.69 19.68 19.69 2.5K
11:20 19.69 19.69 19.68 19.68 4.4K
11:21 19.69 19.69 19.68 19.69 3.3K
11:22 19.70 19.71 19.70 19.71 8.5K
11:23 19.71 19.71 19.69 19.69 7.2K
11:24 19.68 19.68 19.67 19.67 8.7K
11:25 19.69 19.70 19.69 19.69 7.0K
11:26 19.69 19.69 19.69 19.69 5.4K
11:27 19.69 19.69 19.68 19.68 6.1K
11:28 19.69 19.70 19.69 19.70 3.6K
11:29 19.69 19.70 19.69 19.69 3.1K
11:30 19.70 19.70 19.70 19.70 1.0K
11:31 19.70 19.70 19.69 19.69 9.4K
11:32 19.68 19.68 19.67 19.67 2.8K
11:33 19.68 19.68 19.67 19.67 4.8K
11:34 19.67 19.67 19.67 19.67 1.4K
11:35 19.67 19.68 19.66 19.66 4.8K
11:36 19.65 19.66 19.65 19.66 2.4K
11:37 19.66 19.68 19.66 19.68 4.2K
11:38 19.68 19.69 19.68 19.69 2.8K
11:39 19.68 19.69 19.68 19.68 4.3K
11:40 19.68 19.68 19.68 19.68 3.0K
11:41 19.69 19.69 19.68 19.69 6.7K
11:42 19.68 19.68 19.68 19.68 1.5K
11:43 19.67 19.67 19.66 19.66 4.1K
11:44 19.66 19.67 19.66 19.67 3.5K
11:45 19.66 19.67 19.66 19.67 14.9K
11:46 19.67 19.68 19.67 19.68 2.8K
11:47 19.68 19.68 19.67 19.67 2.0K
11:48 19.68 19.68 19.66 19.66 4.4K
11:49 19.67 19.68 19.67 19.67 9.1K
11:50 19.67 19.68 19.67 19.68 6.4K
11:51 19.68 19.69 19.68 19.69 7.1K
11:52 19.69 19.70 19.69 19.70 1.8K
11:53 19.70 19.70 19.70 19.70 5.3K
11:54 19.70 19.70 19.70 19.70 3.5K
11:55 19.70 19.70 19.69 19.69 5.3K
11:56 19.68 19.68 19.68 19.68 2.5K
11:57 19.68 19.68 19.68 19.68 0.4K
11:58 19.68 19.69 19.68 19.69 5.7K
11:59 19.68 19.70 19.68 19.70 2.2K
12:00 19.69 19.70 19.69 19.70 2.2K
12:01 19.70 19.70 19.70 19.70 2.4K
12:02 19.70 19.72 19.70 19.72 22.6K
12:03 19.72 19.74 19.72 19.73 6.4K
12:04 19.74 19.75 19.74 19.75 3.1K
12:05 19.75 19.75 19.75 19.75 1.8K
12:06 19.75 19.75 19.74 19.74 4.5K
12:07 19.74 19.75 19.74 19.74 2.7K
12:08 19.74 19.75 19.74 19.74 2.8K
12:09 19.74 19.75 19.74 19.75 1.9K
12:10 19.76 19.76 19.75 19.75 5.4K
12:11 19.75 19.78 19.75 19.78 10.9K
12:12 19.78 19.79 19.78 19.79 11.3K
12:13 19.79 19.79 19.79 19.79 1.2K
12:14 19.79 19.79 19.79 19.79 2.1K
12:15 19.78 19.78 19.78 19.78 8.2K
12:16 19.77 19.80 19.77 19.80 82.2K
12:17 19.78 19.79 19.77 19.77 35.3K
12:18 19.78 19.78 19.76 19.77 9.3K
12:19 19.77 19.79 19.77 19.79 9.8K
12:20 19.79 19.83 19.79 19.83 40.3K
12:21 19.84 19.84 19.79 19.80 80.0K
12:22 19.81 19.82 19.81 19.82 16.9K
12:23 19.85 19.87 19.85 19.87 142.0K
12:24 19.87 19.87 19.86 19.87 14.1K
12:25 19.87 19.87 19.86 19.86 3.7K
12:26 19.85 19.87 19.85 19.87 27.3K
12:27 19.87 19.87 19.86 19.86 18.8K
12:28 19.86 19.86 19.84 19.86 20.6K
12:29 19.86 19.86 19.84 19.84 8.9K
12:30 19.85 19.85 19.85 19.85 7.8K
12:31 19.85 19.87 19.85 19.87 6.9K
12:32 19.87 19.88 19.87 19.87 5.1K
12:33 19.87 19.87 19.87 19.87 3.3K
12:34 19.88 19.88 19.87 19.88 3.6K
12:35 19.88 19.94 19.88 19.94 35.9K
12:36 19.94 19.94 19.91 19.91 45.4K
12:37 19.91 19.92 19.91 19.92 5.9K
12:38 19.92 19.92 19.91 19.92 23.0K
12:39 19.91 19.91 19.90 19.90 7.7K
12:40 19.91 19.91 19.91 19.91 1.7K
12:41 19.91 19.93 19.91 19.92 6.5K
12:42 19.92 19.95 19.92 19.95 4.6K
12:43 19.95 19.95 19.94 19.94 4.0K
12:44 19.94 19.94 19.93 19.93 8.0K
12:45 19.93 19.94 19.93 19.93 2.9K
12:46 19.93 19.95 19.93 19.95 4.7K
12:47 19.95 19.95 19.94 19.95 1.6K
12:48 19.95 19.95 19.94 19.94 3.7K
12:49 19.95 19.95 19.95 19.95 6.6K
12:50 19.94 19.95 19.94 19.94 5.5K
12:51 19.94 19.95 19.94 19.94 5.9K
12:52 19.93 19.93 19.93 19.93 7.0K
12:53 19.93 19.94 19.93 19.94 7.1K
12:54 19.94 19.95 19.93 19.94 13.6K
12:55 19.95 19.96 19.95 19.96 17.3K
12:56 19.96 19.96 19.96 19.96 1.6K
12:57 19.96 19.96 19.95 19.96 4.0K
12:58 19.96 19.96 19.94 19.94 8.0K
12:59 19.94 19.94 19.93 19.93 7.4K
13:00 19.92 19.93 19.92 19.93 13.5K
13:01 19.93 19.93 19.92 19.92 6.8K
13:02 19.91 19.91 19.90 19.91 3.2K
13:03 19.91 19.91 19.90 19.90 4.3K
13:04 19.91 19.92 19.91 19.91 6.9K
13:05 19.91 19.91 19.91 19.91 6.5K
13:06 19.92 19.92 19.88 19.88 13.9K
13:07 19.88 19.89 19.88 19.89 3.7K
13:08 19.88 19.90 19.88 19.89 8.9K
13:09 19.91 19.95 19.91 19.95 70.6K
13:10 19.95 19.95 19.93 19.94 18.8K
13:11 19.94 19.94 19.93 19.93 1.9K
13:12 19.93 19.93 19.92 19.93 1.5K
13:13 19.92 19.92 19.92 19.92 15.5K
13:14 19.92 19.92 19.92 19.92 7.6K
13:15 19.92 19.92 19.92 19.92 2.5K
13:16 19.92 19.92 19.91 19.91 4.0K
13:17 19.92 19.92 19.92 19.92 2.4K
13:18 19.92 19.92 19.92 19.92 0.9K
13:19 19.92 19.92 19.92 19.92 1.5K
13:20 19.93 19.93 19.93 19.93 0.6K
13:21 19.94 19.94 19.94 19.94 5.6K
13:22 19.94 19.95 19.94 19.95 3.6K
13:23 19.95 19.96 19.95 19.95 3.0K
13:24 19.95 19.95 19.95 19.95 2.4K
13:25 19.95 19.96 19.95 19.96 1.0K
13:26 19.96 19.96 19.96 19.96 1.2K
13:27 19.96 19.96 19.95 19.95 3.1K
13:28 19.96 19.96 19.96 19.96 1.4K
13:29 19.96 19.97 19.96 19.97 4.6K
13:30 19.97 19.97 19.97 19.97 1.0K
13:31 19.96 19.96 19.96 19.96 39.3K
13:32 19.96 19.96 19.96 19.96 2.3K
13:33 19.96 19.96 19.95 19.96 3.6K
13:34 19.95 19.96 19.95 19.95 7.2K
13:35 19.95 19.95 19.94 19.94 5.7K
13:36 19.94 19.94 19.94 19.94 0.8K
13:37 19.94 19.94 19.93 19.94 6.6K
13:38 19.94 19.94 19.94 19.94 3.3K
13:39 19.94 19.94 19.92 19.92 2.0K
13:40 19.92 19.92 19.92 19.92 10.4K
13:41 19.92 19.92 19.91 19.91 1.1K
13:42 19.92 19.94 19.92 19.94 7.1K
13:43 19.94 19.94 19.93 19.94 5.1K
13:44 19.94 19.94 19.93 19.94 0.7K
13:45 19.94 19.94 19.94 19.94 2.2K
13:46 19.94 19.94 19.94 19.94 6.7K
13:47 19.94 19.94 19.94 19.94 1.5K
13:48 19.94 19.95 19.94 19.95 1.3K
13:49 19.95 19.95 19.95 19.95 0.6K
13:50 19.95 19.96 19.95 19.96 2.0K
13:51 19.96 19.96 19.95 19.95 3.7K
13:52 19.95 19.95 19.94 19.95 1.5K
13:53 19.95 19.95 19.95 19.95 4.0K
13:54 19.95 19.95 19.95 19.95 1.1K
13:55 19.95 19.95 19.95 19.95 0.3K
13:56 19.95 19.95 19.94 19.95 0.8K
13:57 19.95 19.95 19.93 19.93 10.6K
13:58 19.93 19.93 19.93 19.93 0.5K
13:59 19.93 19.93 19.93 19.93 5.2K
14:00 19.93 19.93 19.89 19.90 8.3K
14:01 19.90 19.90 19.89 19.90 1.2K
14:02 19.90 19.91 19.90 19.90 11.8K
14:03 19.90 19.91 19.90 19.91 1.6K
14:04 19.91 19.91 19.91 19.91 0.9K
14:05 19.92 19.92 19.90 19.90 2.4K
14:06 19.92 19.92 19.92 19.92 13.9K
14:07 19.93 19.93 19.93 19.93 24.0K
14:08 19.93 19.95 19.93 19.95 3.2K
14:09 19.95 19.95 19.94 19.94 5.0K
14:10 19.94 19.94 19.94 19.94 0.2K
14:11 19.94 19.94 19.93 19.93 3.4K
14:12 19.93 19.96 19.93 19.96 9.6K
14:13 19.97 19.98 19.97 19.98 19.0K
14:14 19.98 19.99 19.98 19.99 6.0K
14:15 19.98 19.98 19.98 19.98 7.6K
14:16 19.98 19.99 19.97 19.97 8.4K
14:17 19.97 19.98 19.97 19.98 1.6K
14:18 19.98 19.98 19.97 19.97 0.9K
14:19 19.97 19.97 19.96 19.96 3.9K
14:20 19.96 19.97 19.96 19.97 2.4K
14:21 19.97 19.97 19.97 19.97 0.5K
14:22 19.97 19.97 19.97 19.97 0.3K
14:23 19.97 19.97 19.96 19.96 2.9K
14:24 19.95 19.96 19.95 19.95 2.4K
14:25 19.95 19.95 19.95 19.95 0.2K
14:26 19.95 19.95 19.94 19.94 2.8K
14:27 19.94 19.95 19.94 19.95 2.5K
14:28 19.94 19.94 19.93 19.93 3.6K
14:29 19.93 19.94 19.93 19.94 6.4K
14:30 19.94 19.94 19.93 19.94 7.4K
14:31 19.94 19.97 19.94 19.97 17.2K
14:32 19.97 19.97 19.97 19.97 14.0K
14:33 19.97 19.98 19.97 19.98 6.2K
14:34 19.99 19.99 19.98 19.98 1.2K
14:35 19.98 19.99 19.98 19.98 4.1K
14:36 19.98 19.99 19.98 19.98 5.5K
14:37 19.98 19.99 19.98 19.99 2.3K
14:38 19.99 19.99 19.98 19.98 0.8K
14:39 19.98 19.99 19.98 19.99 1.0K
14:40 19.99 19.99 19.99 19.99 8.1K
14:41 19.99 19.99 19.98 19.98 1.3K
14:42 19.96 20.01 19.96 20.01 112.5K
14:43 20.01 20.01 20.00 20.01 30.5K
14:44 20.01 20.04 20.01 20.04 17.1K
14:45 20.03 20.03 20.01 20.01 8.8K
14:46 20.01 20.01 20.00 20.00 3.2K
14:47 20.00 20.01 20.00 20.01 4.0K
14:48 20.01 20.01 20.00 20.01 6.6K
14:49 20.02 20.02 20.00 20.01 3.7K
14:50 20.00 20.01 20.00 20.01 1.1K
14:51 20.00 20.00 20.00 20.00 7.1K
14:52 20.00 20.00 20.00 20.00 2.9K
14:53 20.00 20.00 20.00 20.00 4.4K
14:54 20.00 20.00 19.98 19.98 4.1K
14:55 19.99 19.99 19.98 19.98 6.3K
14:56 19.99 19.99 19.98 19.98 2.0K
14:57 19.98 19.98 19.96 19.96 7.4K
14:58 19.96 19.97 19.96 19.96 2.7K
14:59 19.97 19.97 19.94 19.94 3.1K
15:00 19.94 19.95 19.94 19.94 6.0K
15:01 19.94 19.94 19.93 19.93 3.2K
15:02 19.93 19.94 19.93 19.94 12.0K
15:03 19.94 19.94 19.94 19.94 2.9K
15:04 19.95 19.95 19.94 19.95 5.5K
15:05 19.95 19.95 19.95 19.95 2.5K
15:06 19.95 19.95 19.94 19.95 9.8K
15:07 19.95 19.95 19.94 19.94 7.4K
15:08 19.94 19.94 19.93 19.93 2.0K
15:09 19.94 19.94 19.93 19.93 11.0K
15:10 19.93 19.93 19.93 19.93 1.2K
15:11 19.93 19.93 19.92 19.92 2.8K
15:12 19.93 19.94 19.93 19.94 3.0K
15:13 19.94 19.94 19.93 19.93 4.6K
15:14 19.94 19.94 19.93 19.93 2.5K
15:15 19.93 19.95 19.93 19.95 1.5K
15:16 19.94 19.96 19.94 19.95 10.7K
15:17 19.95 19.95 19.95 19.95 2.2K
15:18 19.95 19.95 19.95 19.95 1.5K
15:19 19.95 19.96 19.95 19.96 3.1K
15:20 19.96 19.97 19.96 19.97 5.1K
15:21 19.97 19.98 19.97 19.98 5.3K
15:22 19.98 19.99 19.98 19.99 9.4K
15:23 19.98 19.98 19.97 19.98 5.8K
15:24 19.98 20.00 19.98 20.00 3.7K
15:25 20.00 20.00 19.99 19.99 4.5K
15:26 19.98 19.98 19.98 19.98 3.6K
15:27 19.98 19.98 19.97 19.97 5.0K
15:28 19.98 19.98 19.98 19.98 2.0K
15:29 19.97 19.97 19.96 19.96 10.0K
15:30 19.96 19.96 19.95 19.96 5.9K
15:31 19.95 19.96 19.95 19.95 5.8K
15:32 19.96 19.96 19.96 19.96 2.6K
15:33 19.95 19.96 19.95 19.96 25.5K
15:34 19.97 19.99 19.97 19.99 14.3K
15:35 19.99 19.99 19.97 19.97 5.5K
15:36 19.97 19.97 19.97 19.97 3.3K
15:37 19.97 19.97 19.97 19.97 2.0K
15:38 19.97 19.97 19.97 19.97 3.8K
15:39 19.96 19.97 19.96 19.97 14.0K
15:40 19.97 19.97 19.96 19.97 17.9K
15:41 19.97 19.98 19.97 19.98 7.6K
15:42 19.99 19.99 19.98 19.98 5.7K
15:43 19.98 19.99 19.98 19.98 9.5K
15:44 19.98 19.99 19.97 19.97 11.0K
15:45 19.98 19.98 19.97 19.98 2.2K
15:46 19.98 19.98 19.96 19.96 20.1K
15:47 19.96 19.96 19.94 19.94 23.8K
15:48 19.95 19.95 19.95 19.95 13.1K
15:49 19.95 19.96 19.95 19.96 11.0K
15:50 19.94 19.96 19.92 19.92 36.0K
15:51 19.93 19.94 19.92 19.94 24.5K
15:52 19.93 19.95 19.93 19.93 24.9K
15:53 19.93 19.95 19.92 19.95 13.6K
15:54 19.94 19.95 19.94 19.95 17.4K
15:55 19.95 19.95 19.92 19.93 32.8K
15:56 19.93 19.93 19.87 19.88 68.8K
15:57 19.87 19.92 19.87 19.92 70.3K
15:58 19.91 19.92 19.91 19.92 53.8K
15:59 19.93 19.98 19.93 19.98 99.5K
16:00 19.96 19.98 19.90 19.94 342.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available