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 19.47 19.51 19.23 19.39 180.6K
09:32 19.39 19.52 19.39 19.52 13.6K
09:33 19.61 19.61 19.57 19.58 97.2K
09:34 19.66 19.66 19.61 19.63 22.4K
09:35 19.65 19.65 19.63 19.63 15.6K
09:36 19.64 19.67 19.63 19.65 28.5K
09:37 19.65 19.67 19.64 19.66 19.3K
09:38 19.65 19.68 19.65 19.67 2.7K
09:39 19.64 19.71 19.64 19.71 42.4K
09:40 19.73 19.73 19.69 19.69 17.0K
09:41 19.72 19.72 19.69 19.70 18.5K
09:42 19.64 19.64 19.60 19.64 16.6K
09:43 19.64 19.67 19.64 19.67 6.5K
09:44 19.67 19.67 19.60 19.60 18.8K
09:45 19.61 19.62 19.60 19.60 10.2K
09:46 19.59 19.62 19.59 19.62 7.2K
09:47 19.62 19.63 19.60 19.60 7.2K
09:48 19.59 19.63 19.59 19.63 6.8K
09:49 19.63 19.64 19.63 19.63 4.3K
09:50 19.63 19.65 19.61 19.61 30.9K
09:51 19.61 19.62 19.59 19.59 24.5K
09:52 19.59 19.59 19.54 19.54 30.5K
09:53 19.54 19.54 19.51 19.51 28.9K
09:54 19.48 19.50 19.48 19.48 65.1K
09:55 19.48 19.53 19.48 19.53 52.9K
09:56 19.54 19.55 19.53 19.55 6.1K
09:57 19.55 19.55 19.50 19.50 9.3K
09:58 19.51 19.52 19.49 19.52 3.3K
09:59 19.51 19.55 19.51 19.55 10.3K
10:00 19.54 19.55 19.53 19.53 4.7K
10:01 19.53 19.54 19.53 19.53 20.2K
10:02 19.52 19.55 19.52 19.55 6.0K
10:03 19.54 19.54 19.52 19.52 7.1K
10:04 19.51 19.54 19.50 19.54 31.6K
10:05 19.53 19.53 19.51 19.53 15.5K
10:06 19.54 19.54 19.50 19.52 3.8K
10:07 19.52 19.56 19.52 19.56 7.8K
10:08 19.56 19.56 19.55 19.56 4.8K
10:09 19.56 19.56 19.54 19.54 6.1K
10:10 19.54 19.54 19.51 19.52 12.3K
10:11 19.51 19.52 19.51 19.51 5.0K
10:12 19.50 19.54 19.50 19.53 32.0K
10:13 19.52 19.54 19.52 19.53 9.8K
10:14 19.53 19.53 19.52 19.52 4.2K
10:15 19.53 19.53 19.51 19.51 4.6K
10:16 19.51 19.53 19.51 19.53 4.5K
10:17 19.54 19.56 19.54 19.56 10.8K
10:18 19.54 19.54 19.52 19.52 3.3K
10:19 19.52 19.53 19.52 19.53 2.2K
10:20 19.54 19.59 19.54 19.58 26.9K
10:21 19.58 19.58 19.57 19.58 6.0K
10:22 19.59 19.59 19.58 19.59 7.6K
10:23 19.59 19.59 19.58 19.59 5.6K
10:24 19.59 19.59 19.57 19.57 4.3K
10:25 19.57 19.57 19.54 19.55 8.1K
10:26 19.54 19.58 19.54 19.57 17.1K
10:27 19.58 19.61 19.57 19.61 13.4K
10:28 19.61 19.61 19.60 19.60 44.5K
10:29 19.60 19.61 19.59 19.59 25.6K
10:30 19.59 19.59 19.57 19.58 8.2K
10:31 19.56 19.59 19.56 19.59 8.7K
10:32 19.60 19.63 19.60 19.63 11.4K
10:33 19.64 19.64 19.62 19.63 6.0K
10:34 19.63 19.64 19.62 19.63 8.2K
10:35 19.62 19.62 19.61 19.62 3.7K
10:36 19.62 19.62 19.60 19.62 10.8K
10:37 19.62 19.62 19.58 19.58 6.2K
10:38 19.58 19.60 19.58 19.58 9.3K
10:39 19.55 19.55 19.53 19.53 25.0K
10:40 19.52 19.54 19.52 19.54 13.2K
10:41 19.54 19.57 19.54 19.57 3.4K
10:42 19.55 19.56 19.53 19.53 19.6K
10:43 19.54 19.54 19.51 19.51 10.7K
10:44 19.51 19.55 19.51 19.55 4.4K
10:45 19.55 19.59 19.55 19.59 20.6K
10:46 19.58 19.58 19.57 19.57 15.9K
10:47 19.57 19.60 19.57 19.59 8.7K
10:48 19.59 19.59 19.55 19.55 6.4K
10:49 19.55 19.59 19.55 19.58 21.3K
10:50 19.60 19.61 19.60 19.61 10.6K
10:51 19.60 19.61 19.60 19.61 9.0K
10:52 19.61 19.63 19.61 19.63 6.3K
10:53 19.64 19.64 19.63 19.64 10.8K
10:54 19.65 19.65 19.63 19.63 6.0K
10:55 19.62 19.66 19.61 19.65 26.1K
10:56 19.64 19.64 19.63 19.63 3.0K
10:57 19.63 19.67 19.63 19.67 17.6K
10:58 19.67 19.72 19.67 19.72 21.6K
10:59 19.73 19.75 19.72 19.72 26.7K
11:00 19.73 19.74 19.73 19.73 6.6K
11:01 19.73 19.73 19.72 19.72 7.8K
11:02 19.75 19.75 19.74 19.75 26.5K
11:03 19.75 19.77 19.75 19.77 38.5K
11:04 19.77 19.77 19.74 19.75 9.0K
11:05 19.75 19.75 19.74 19.74 9.6K
11:06 19.75 19.78 19.75 19.78 8.7K
11:07 19.77 19.78 19.77 19.77 8.6K
11:08 19.77 19.77 19.73 19.73 2.9K
11:09 19.74 19.76 19.74 19.75 7.0K
11:10 19.75 19.75 19.72 19.72 2.3K
11:11 19.71 19.71 19.68 19.68 1.8K
11:12 19.68 19.68 19.66 19.68 3.4K
11:13 19.67 19.67 19.60 19.60 13.8K
11:14 19.63 19.63 19.62 19.62 17.6K
11:15 19.62 19.63 19.62 19.63 8.8K
11:16 19.63 19.63 19.63 19.63 11.8K
11:17 19.62 19.63 19.62 19.63 34.3K
11:18 19.63 19.63 19.62 19.62 6.1K
11:19 19.62 19.62 19.62 19.62 11.1K
11:20 19.61 19.61 19.60 19.60 5.1K
11:21 19.61 19.61 19.61 19.61 6.7K
11:22 19.61 19.61 19.57 19.57 157.8K
11:23 19.56 19.56 19.55 19.55 6.2K
11:24 19.55 19.55 19.54 19.54 32.0K
11:25 19.54 19.54 19.53 19.53 32.1K
11:26 19.53 19.53 19.45 19.45 57.2K
11:27 19.46 19.50 19.44 19.50 45.1K
11:28 19.49 19.52 19.49 19.51 3.8K
11:29 19.51 19.51 19.50 19.51 3.6K
11:30 19.50 19.51 19.50 19.50 5.7K
11:31 19.50 19.50 19.49 19.49 1.7K
11:32 19.50 19.52 19.50 19.51 4.0K
11:33 19.51 19.52 19.51 19.52 1.2K
11:34 19.52 19.52 19.50 19.50 2.9K
11:35 19.49 19.50 19.49 19.49 5.4K
11:36 19.51 19.52 19.51 19.52 5.2K
11:37 19.52 19.52 19.48 19.49 15.0K
11:38 19.49 19.49 19.46 19.46 3.6K
11:39 19.46 19.49 19.46 19.49 21.9K
11:40 19.49 19.49 19.49 19.49 0.5K
11:41 19.50 19.50 19.47 19.47 6.9K
11:42 19.47 19.49 19.47 19.49 12.2K
11:43 19.50 19.51 19.50 19.51 3.7K
11:44 19.51 19.52 19.51 19.52 11.2K
11:45 19.51 19.51 19.51 19.51 1.9K
11:46 19.52 19.52 19.51 19.51 16.7K
11:47 19.53 19.54 19.53 19.53 21.2K
11:48 19.53 19.54 19.52 19.52 2.7K
11:49 19.52 19.55 19.52 19.55 1.7K
11:50 19.52 19.52 19.51 19.52 2.8K
11:51 19.51 19.51 19.51 19.51 4.3K
11:52 19.51 19.51 19.51 19.51 1.1K
11:53 19.52 19.52 19.51 19.51 3.1K
11:54 19.51 19.52 19.51 19.52 1.5K
11:55 19.52 19.52 19.50 19.50 11.7K
11:56 19.49 19.50 19.49 19.49 2.4K
11:57 19.50 19.50 19.50 19.50 1.2K
11:58 19.50 19.50 19.49 19.49 1.5K
11:59 19.49 19.49 19.48 19.49 5.1K
12:00 19.48 19.48 19.48 19.48 1.1K
12:01 19.48 19.48 19.47 19.47 2.7K
12:02 19.47 19.48 19.47 19.48 7.4K
12:03 19.48 19.48 19.48 19.48 2.3K
12:04 19.48 19.48 19.47 19.47 0.6K
12:05 19.46 19.46 19.45 19.45 2.2K
12:06 19.45 19.50 19.44 19.50 7.9K
12:07 19.47 19.50 19.47 19.50 4.9K
12:08 19.50 19.50 19.48 19.48 2.4K
12:09 19.47 19.47 19.47 19.47 4.9K
12:10 19.47 19.48 19.47 19.48 7.0K
12:11 19.48 19.48 19.47 19.47 5.9K
12:12 19.47 19.47 19.46 19.46 9.2K
12:13 19.46 19.49 19.45 19.47 9.8K
12:14 19.47 19.47 19.47 19.47 1.2K
12:15 19.47 19.49 19.47 19.49 1.9K
12:16 19.49 19.49 19.48 19.49 3.6K
12:17 19.48 19.49 19.47 19.47 2.8K
12:18 19.47 19.48 19.47 19.48 1.7K
12:19 19.48 19.51 19.48 19.51 5.8K
12:20 19.51 19.52 19.51 19.52 5.6K
12:21 19.52 19.52 19.51 19.51 1.1K
12:22 19.51 19.51 19.51 19.51 0.4K
12:23 19.53 19.53 19.53 19.53 3.6K
12:24 19.52 19.52 19.52 19.52 5.4K
12:25 19.53 19.54 19.53 19.53 4.6K
12:26 19.53 19.53 19.51 19.51 3.9K
12:27 19.51 19.52 19.51 19.52 0.5K
12:28 19.52 19.52 19.50 19.50 5.8K
12:29 19.50 19.51 19.50 19.51 1.1K
12:30 19.51 19.51 19.50 19.50 2.3K
12:31 19.50 19.51 19.50 19.51 12.7K
12:32 19.51 19.51 19.51 19.51 4.1K
12:33 19.51 19.51 19.51 19.51 0.6K
12:34 19.51 19.51 19.50 19.51 6.2K
12:35 19.50 19.51 19.50 19.51 2.1K
12:36 19.51 19.51 19.51 19.51 1.0K
12:37 19.51 19.54 19.51 19.54 1.3K
12:38 19.54 19.54 19.53 19.53 1.0K
12:39 19.53 19.53 19.52 19.52 6.4K
12:40 19.53 19.53 19.52 19.52 0.9K
12:41 19.52 19.53 19.52 19.53 1.1K
12:42 19.53 19.53 19.53 19.53 0.9K
12:43 19.53 19.53 19.53 19.53 0.8K
12:44 19.53 19.53 19.53 19.53 0.6K
12:45 19.53 19.53 19.52 19.52 2.0K
12:46 19.51 19.51 19.50 19.50 3.7K
12:47 19.50 19.54 19.50 19.54 40.2K
12:48 19.54 19.54 19.54 19.54 0.3K
12:49 19.54 19.54 19.53 19.53 4.1K
12:50 19.52 19.53 19.51 19.53 25.5K
12:51 19.53 19.53 19.50 19.50 2.8K
12:52 19.52 19.52 19.51 19.51 34.1K
12:53 19.52 19.52 19.50 19.50 1.6K
12:54 19.50 19.51 19.49 19.51 23.2K
12:55 19.51 19.51 19.50 19.51 2.1K
12:56 19.52 19.52 19.52 19.52 2.3K
12:57 19.52 19.52 19.51 19.51 1.2K
12:58 19.52 19.52 19.51 19.51 2.5K
12:59 19.51 19.51 19.50 19.50 3.8K
13:00 19.50 19.51 19.50 19.51 3.5K
13:01 19.50 19.50 19.50 19.50 0.7K
13:02 19.50 19.50 19.50 19.50 2.9K
13:03 19.51 19.51 19.51 19.51 2.8K
13:04 19.51 19.51 19.51 19.51 1.1K
13:05 19.51 19.51 19.51 19.51 0.2K
13:06 19.51 19.51 19.51 19.51 0.1K
13:07 19.51 19.52 19.51 19.52 2.1K
13:08 19.52 19.52 19.51 19.51 2.2K
13:09 19.50 19.51 19.50 19.51 1.4K
13:10 19.50 19.51 19.50 19.51 5.5K
13:11 19.51 19.51 19.51 19.51 2.3K
13:12 19.51 19.51 19.51 19.51 0.8K
13:13 19.50 19.51 19.50 19.51 0.4K
13:14 19.51 19.52 19.51 19.52 4.2K
13:15 19.52 19.52 19.50 19.50 4.8K
13:16 19.50 19.50 19.50 19.50 0.4K
13:17 19.50 19.50 19.50 19.50 1.2K
13:18 19.51 19.51 19.51 19.51 3.3K
13:19 19.51 19.51 19.51 19.51 1.8K
13:20 19.51 19.51 19.51 19.51 2.5K
13:21 19.51 19.51 19.51 19.51 2.4K
13:22 19.51 19.51 19.51 19.51 0.4K
13:23 19.51 19.51 19.50 19.51 10.7K
13:24 19.51 19.52 19.51 19.52 2.5K
13:25 19.52 19.52 19.51 19.51 7.1K
13:26 19.52 19.52 19.52 19.52 0.6K
13:27 19.52 19.52 19.51 19.52 1.2K
13:28 19.52 19.52 19.51 19.51 2.5K
13:29 19.51 19.52 19.51 19.52 1.0K
13:30 19.52 19.52 19.52 19.52 0.5K
13:31 19.52 19.52 19.50 19.50 2.6K
13:32 19.50 19.51 19.49 19.51 9.2K
13:33 19.52 19.52 19.51 19.51 2.4K
13:34 19.51 19.52 19.51 19.52 1.0K
13:35 19.52 19.52 19.52 19.52 1.0K
13:36 19.52 19.56 19.52 19.56 14.8K
13:37 19.56 19.57 19.56 19.57 1.1K
13:38 19.57 19.57 19.57 19.57 4.0K
13:39 19.57 19.57 19.56 19.56 1.3K
13:40 19.57 19.57 19.57 19.57 1.6K
13:41 19.57 19.58 19.57 19.58 7.1K
13:42 19.58 19.59 19.58 19.59 1.9K
13:43 19.59 19.59 19.59 19.59 1.0K
13:44 19.59 19.60 19.59 19.60 4.8K
13:45 19.60 19.60 19.59 19.60 3.4K
13:46 19.61 19.61 19.60 19.60 7.6K
13:47 19.61 19.61 19.60 19.60 2.2K
13:48 19.61 19.61 19.60 19.60 1.5K
13:49 19.60 19.61 19.60 19.61 0.5K
13:50 19.61 19.62 19.60 19.62 4.3K
13:51 19.62 19.63 19.60 19.60 6.4K
13:52 19.60 19.61 19.60 19.61 1.0K
13:53 19.61 19.61 19.61 19.61 0.6K
13:54 19.60 19.61 19.60 19.61 3.6K
13:55 19.61 19.62 19.61 19.61 1.7K
13:56 19.61 19.62 19.61 19.62 18.7K
13:57 19.63 19.63 19.62 19.62 13.2K
13:58 19.63 19.63 19.63 19.63 3.1K
13:59 19.63 19.63 19.63 19.63 0.7K
14:00 19.63 19.63 19.63 19.63 5.7K
14:01 19.63 19.63 19.62 19.63 14.2K
14:02 19.63 19.63 19.63 19.63 1.7K
14:03 19.63 19.63 19.63 19.63 1.6K
14:04 19.63 19.63 19.62 19.62 7.1K
14:05 19.62 19.63 19.62 19.63 1.0K
14:06 19.63 19.65 19.63 19.65 13.7K
14:07 19.65 19.65 19.65 19.65 2.4K
14:08 19.65 19.65 19.62 19.62 14.8K
14:09 19.62 19.63 19.62 19.62 7.7K
14:10 19.62 19.62 19.61 19.62 10.0K
14:11 19.62 19.63 19.62 19.63 4.6K
14:12 19.63 19.63 19.62 19.62 4.9K
14:13 19.62 19.63 19.61 19.61 6.3K
14:14 19.61 19.61 19.61 19.61 1.0K
14:15 19.59 19.60 19.59 19.59 9.1K
14:16 19.59 19.60 19.58 19.59 6.6K
14:17 19.59 19.59 19.58 19.58 3.7K
14:18 19.58 19.58 19.57 19.57 2.8K
14:19 19.57 19.57 19.55 19.56 16.8K
14:20 19.57 19.58 19.57 19.57 8.3K
14:21 19.57 19.57 19.56 19.56 1.1K
14:22 19.57 19.57 19.56 19.57 2.1K
14:23 19.57 19.57 19.55 19.57 16.9K
14:24 19.57 19.58 19.57 19.58 1.4K
14:25 19.57 19.58 19.57 19.58 1.7K
14:26 19.58 19.60 19.58 19.60 7.8K
14:27 19.60 19.61 19.60 19.61 16.8K
14:28 19.60 19.60 19.59 19.59 2.3K
14:29 19.59 19.60 19.59 19.59 10.4K
14:30 19.59 19.60 19.59 19.59 6.0K
14:31 19.59 19.60 19.59 19.60 3.0K
14:32 19.60 19.61 19.60 19.61 3.7K
14:33 19.61 19.61 19.60 19.61 1.1K
14:34 19.61 19.61 19.60 19.61 1.4K
14:35 19.60 19.61 19.60 19.61 5.3K
14:36 19.60 19.60 19.60 19.60 3.5K
14:37 19.60 19.61 19.60 19.60 15.8K
14:38 19.60 19.60 19.59 19.59 1.2K
14:39 19.59 19.61 19.59 19.61 11.8K
14:40 19.61 19.61 19.60 19.60 6.2K
14:41 19.61 19.62 19.61 19.62 19.7K
14:42 19.62 19.62 19.62 19.62 0.6K
14:43 19.62 19.62 19.62 19.62 0.3K
14:44 19.62 19.62 19.61 19.61 2.2K
14:45 19.61 19.61 19.60 19.60 4.3K
14:46 19.60 19.61 19.60 19.61 2.9K
14:47 19.61 19.61 19.60 19.61 1.3K
14:48 19.61 19.61 19.61 19.61 1.4K
14:49 19.61 19.62 19.61 19.62 11.8K
14:50 19.61 19.61 19.61 19.61 5.1K
14:51 19.61 19.62 19.61 19.62 4.4K
14:52 19.62 19.62 19.62 19.62 0.5K
14:53 19.61 19.62 19.61 19.62 2.5K
14:54 19.62 19.62 19.62 19.62 2.1K
14:55 19.62 19.62 19.61 19.61 3.5K
14:56 19.62 19.62 19.62 19.62 4.5K
14:57 19.62 19.62 19.61 19.62 8.5K
14:58 19.62 19.62 19.62 19.62 0.5K
14:59 19.62 19.63 19.62 19.62 5.4K
15:00 19.62 19.62 19.62 19.62 0.4K
15:01 19.62 19.62 19.62 19.62 0.3K
15:02 19.62 19.62 19.62 19.62 0.5K
15:03 19.62 19.63 19.61 19.63 2.3K
15:04 19.62 19.62 19.62 19.62 2.4K
15:05 19.62 19.63 19.62 19.62 7.2K
15:06 19.64 19.65 19.64 19.64 9.1K
15:07 19.65 19.65 19.65 19.65 1.6K
15:08 19.65 19.66 19.65 19.66 7.2K
15:09 19.66 19.68 19.66 19.68 50.2K
15:10 19.68 19.69 19.68 19.69 9.4K
15:11 19.68 19.69 19.68 19.69 1.4K
15:12 19.69 19.69 19.67 19.68 8.0K
15:13 19.68 19.68 19.67 19.67 4.7K
15:14 19.67 19.68 19.66 19.66 3.3K
15:15 19.66 19.66 19.63 19.63 17.6K
15:16 19.63 19.65 19.63 19.65 6.5K
15:17 19.63 19.64 19.63 19.64 9.8K
15:18 19.63 19.64 19.62 19.62 2.9K
15:19 19.62 19.64 19.62 19.64 9.8K
15:20 19.64 19.64 19.64 19.64 2.4K
15:21 19.63 19.64 19.63 19.64 5.6K
15:22 19.64 19.64 19.64 19.64 2.6K
15:23 19.64 19.64 19.63 19.63 3.7K
15:24 19.64 19.64 19.62 19.62 14.8K
15:25 19.62 19.63 19.62 19.63 3.1K
15:26 19.63 19.63 19.63 19.63 2.2K
15:27 19.63 19.63 19.62 19.63 4.4K
15:28 19.63 19.63 19.63 19.63 0.7K
15:29 19.62 19.63 19.62 19.63 4.7K
15:30 19.63 19.63 19.62 19.62 3.2K
15:31 19.59 19.61 19.59 19.61 43.3K
15:32 19.63 19.63 19.60 19.61 12.8K
15:33 19.61 19.61 19.61 19.61 1.2K
15:34 19.63 19.63 19.63 19.63 5.5K
15:35 19.63 19.63 19.62 19.63 7.3K
15:36 19.63 19.63 19.63 19.63 8.8K
15:37 19.63 19.63 19.62 19.62 11.9K
15:38 19.62 19.62 19.61 19.62 12.1K
15:39 19.62 19.62 19.61 19.61 3.4K
15:40 19.61 19.62 19.61 19.62 18.0K
15:41 19.61 19.61 19.60 19.60 18.0K
15:42 19.60 19.60 19.60 19.60 15.5K
15:43 19.60 19.60 19.60 19.60 17.1K
15:44 19.60 19.60 19.58 19.59 13.5K
15:45 19.59 19.60 19.59 19.60 1.5K
15:46 19.59 19.59 19.59 19.59 5.4K
15:47 19.59 19.60 19.59 19.60 23.8K
15:48 19.60 19.62 19.60 19.62 7.3K
15:49 19.62 19.62 19.62 19.62 6.6K
15:50 19.62 19.64 19.62 19.63 24.4K
15:51 19.63 19.63 19.61 19.61 20.9K
15:52 19.60 19.60 19.60 19.60 14.7K
15:53 19.61 19.61 19.60 19.60 13.9K
15:54 19.60 19.60 19.59 19.59 10.4K
15:55 19.60 19.60 19.59 19.60 24.1K
15:56 19.64 19.65 19.63 19.64 115.8K
15:57 19.63 19.63 19.63 19.63 41.1K
15:58 19.64 19.64 19.63 19.64 41.7K
15:59 19.63 19.64 19.62 19.64 97.3K
16:00 19.64 19.67 19.54 19.63 341.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available