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 20.94 21.05 20.85 20.99 383.0K
09:32 20.96 20.96 20.88 20.88 73.8K
09:33 20.91 20.97 20.90 20.97 26.9K
09:34 20.98 21.02 20.97 21.02 20.9K
09:35 21.01 21.06 21.01 21.06 35.5K
09:36 21.10 21.10 21.03 21.03 28.5K
09:37 21.03 21.05 21.02 21.02 21.8K
09:38 21.01 21.02 20.97 21.00 36.7K
09:39 20.97 20.97 20.89 20.89 16.3K
09:40 20.89 20.90 20.89 20.90 15.8K
09:41 20.89 20.91 20.89 20.90 37.1K
09:42 20.89 20.90 20.88 20.88 17.4K
09:43 20.87 20.90 20.86 20.86 14.4K
09:44 20.83 20.86 20.83 20.85 22.4K
09:45 20.83 20.84 20.82 20.84 15.9K
09:46 20.84 20.84 20.79 20.79 38.6K
09:47 20.84 20.84 20.81 20.81 24.3K
09:48 20.82 20.82 20.79 20.80 14.7K
09:49 20.78 20.78 20.75 20.75 12.3K
09:50 20.75 20.77 20.74 20.77 17.8K
09:51 20.78 20.78 20.76 20.78 8.0K
09:52 20.78 20.79 20.78 20.79 13.9K
09:53 20.81 20.85 20.81 20.85 13.0K
09:54 20.83 20.85 20.83 20.84 7.2K
09:55 20.83 20.83 20.82 20.82 6.9K
09:56 20.82 20.82 20.80 20.80 12.0K
09:57 20.79 20.80 20.79 20.80 10.7K
09:58 20.81 20.81 20.78 20.78 21.5K
09:59 20.78 20.78 20.76 20.77 39.1K
10:00 20.77 20.80 20.77 20.80 13.4K
10:01 20.80 20.82 20.80 20.80 12.6K
10:02 20.80 20.83 20.80 20.82 6.2K
10:03 20.84 20.85 20.83 20.85 11.4K
10:04 20.84 20.85 20.84 20.85 5.6K
10:05 20.84 20.87 20.84 20.87 10.0K
10:06 20.86 20.86 20.85 20.86 10.5K
10:07 20.85 20.86 20.82 20.86 11.4K
10:08 20.86 20.86 20.85 20.86 13.0K
10:09 20.85 20.85 20.85 20.85 8.2K
10:10 20.84 20.84 20.79 20.80 17.3K
10:11 20.80 20.81 20.78 20.81 6.5K
10:12 20.82 20.82 20.79 20.79 9.0K
10:13 20.79 20.80 20.79 20.80 6.0K
10:14 20.81 20.82 20.81 20.82 9.0K
10:15 20.79 20.79 20.76 20.76 12.7K
10:16 20.76 20.76 20.75 20.75 14.0K
10:17 20.76 20.77 20.76 20.77 7.2K
10:18 20.79 20.80 20.78 20.78 10.4K
10:19 20.78 20.80 20.78 20.80 6.6K
10:20 20.80 20.80 20.79 20.80 8.5K
10:21 20.80 20.81 20.78 20.78 14.7K
10:22 20.79 20.79 20.75 20.75 19.9K
10:23 20.76 20.77 20.75 20.77 7.2K
10:24 20.79 20.81 20.79 20.80 8.7K
10:25 20.80 20.80 20.79 20.79 4.2K
10:26 20.79 20.82 20.79 20.81 5.2K
10:27 20.81 20.84 20.81 20.84 16.8K
10:28 20.84 20.86 20.84 20.86 6.8K
10:29 20.86 20.87 20.85 20.86 6.3K
10:30 20.86 20.88 20.86 20.88 15.6K
10:31 20.87 20.87 20.86 20.86 9.9K
10:32 20.85 20.85 20.83 20.84 38.3K
10:33 20.84 20.85 20.82 20.82 8.5K
10:34 20.82 20.84 20.82 20.83 5.3K
10:35 20.83 20.84 20.82 20.83 16.0K
10:36 20.83 20.84 20.82 20.84 6.2K
10:37 20.83 20.83 20.81 20.81 5.6K
10:38 20.81 20.82 20.81 20.81 1.5K
10:39 20.81 20.81 20.80 20.80 7.6K
10:40 20.81 20.81 20.80 20.80 5.3K
10:41 20.80 20.80 20.78 20.78 9.8K
10:42 20.80 20.80 20.79 20.79 5.6K
10:43 20.79 20.82 20.78 20.82 11.2K
10:44 20.83 20.84 20.83 20.83 4.4K
10:45 20.83 20.86 20.83 20.85 4.6K
10:46 20.85 20.87 20.85 20.86 8.4K
10:47 20.85 20.85 20.85 20.85 4.6K
10:48 20.85 20.86 20.85 20.86 1.1K
10:49 20.86 20.86 20.85 20.85 4.1K
10:50 20.85 20.88 20.85 20.88 11.8K
10:51 20.87 20.87 20.86 20.86 7.7K
10:52 20.87 20.87 20.86 20.86 2.4K
10:53 20.86 20.86 20.85 20.85 4.2K
10:54 20.85 20.87 20.85 20.86 19.1K
10:55 20.87 20.87 20.86 20.86 3.1K
10:56 20.87 20.87 20.85 20.87 3.6K
10:57 20.87 20.89 20.87 20.89 6.5K
10:58 20.88 20.89 20.88 20.89 6.1K
10:59 20.90 20.91 20.90 20.90 17.6K
11:00 20.89 20.90 20.89 20.89 9.1K
11:01 20.89 20.90 20.88 20.88 9.9K
11:02 20.88 20.89 20.87 20.87 24.4K
11:03 20.88 20.89 20.86 20.86 30.9K
11:04 20.85 20.85 20.81 20.81 32.6K
11:05 20.81 20.81 20.74 20.74 41.3K
11:06 20.74 20.75 20.74 20.75 15.6K
11:07 20.74 20.74 20.73 20.73 5.2K
11:08 20.76 20.77 20.76 20.76 8.1K
11:09 20.75 20.76 20.75 20.76 9.0K
11:10 20.76 20.76 20.73 20.73 13.0K
11:11 20.73 20.73 20.72 20.72 28.6K
11:12 20.71 20.71 20.68 20.68 16.9K
11:13 20.65 20.69 20.65 20.69 10.7K
11:14 20.68 20.69 20.68 20.69 7.1K
11:15 20.69 20.71 20.69 20.69 17.9K
11:16 20.68 20.70 20.68 20.70 5.8K
11:17 20.70 20.70 20.69 20.70 6.0K
11:18 20.70 20.72 20.70 20.70 13.0K
11:19 20.70 20.73 20.70 20.73 7.5K
11:20 20.73 20.74 20.73 20.74 7.0K
11:21 20.74 20.75 20.74 20.75 27.1K
11:22 20.76 20.77 20.76 20.76 5.4K
11:23 20.76 20.77 20.76 20.77 9.7K
11:24 20.77 20.77 20.76 20.77 4.9K
11:25 20.77 20.77 20.75 20.76 8.2K
11:26 20.75 20.76 20.75 20.76 21.6K
11:27 20.76 20.76 20.75 20.76 13.3K
11:28 20.76 20.76 20.76 20.76 2.0K
11:29 20.77 20.78 20.77 20.78 9.6K
11:30 20.78 20.80 20.78 20.80 9.3K
11:31 20.80 20.80 20.76 20.76 5.2K
11:32 20.78 20.78 20.77 20.77 4.8K
11:33 20.76 20.76 20.76 20.76 5.3K
11:34 20.76 20.76 20.76 20.76 5.0K
11:35 20.76 20.76 20.76 20.76 1.5K
11:36 20.76 20.76 20.74 20.74 6.2K
11:37 20.74 20.74 20.72 20.72 14.1K
11:38 20.71 20.72 20.71 20.71 4.2K
11:39 20.71 20.71 20.70 20.71 4.3K
11:40 20.70 20.70 20.69 20.70 3.2K
11:41 20.69 20.69 20.67 20.67 42.7K
11:42 20.69 20.69 20.67 20.67 8.3K
11:43 20.67 20.67 20.67 20.67 5.1K
11:44 20.67 20.68 20.66 20.68 16.7K
11:45 20.68 20.68 20.66 20.66 8.5K
11:46 20.66 20.67 20.66 20.66 4.2K
11:47 20.68 20.68 20.66 20.67 5.7K
11:48 20.67 20.68 20.67 20.68 4.5K
11:49 20.68 20.68 20.67 20.67 2.4K
11:50 20.68 20.69 20.68 20.68 13.1K
11:51 20.68 20.69 20.68 20.69 9.5K
11:52 20.69 20.69 20.69 20.69 3.4K
11:53 20.68 20.68 20.67 20.67 3.7K
11:54 20.68 20.69 20.68 20.68 7.6K
11:55 20.68 20.69 20.68 20.69 7.0K
11:56 20.69 20.69 20.67 20.68 5.0K
11:57 20.68 20.68 20.68 20.68 3.8K
11:58 20.68 20.68 20.67 20.67 3.4K
11:59 20.67 20.67 20.67 20.67 2.2K
12:00 20.67 20.67 20.66 20.67 15.9K
12:01 20.66 20.67 20.66 20.67 14.8K
12:02 20.67 20.67 20.67 20.67 2.8K
12:03 20.67 20.67 20.67 20.67 1.6K
12:04 20.66 20.69 20.66 20.69 13.0K
12:05 20.69 20.69 20.68 20.68 5.8K
12:06 20.70 20.71 20.70 20.71 8.3K
12:07 20.71 20.72 20.71 20.72 19.5K
12:08 20.72 20.72 20.70 20.70 4.6K
12:09 20.73 20.73 20.72 20.73 14.0K
12:10 20.74 20.74 20.73 20.73 5.5K
12:11 20.73 20.73 20.71 20.72 4.3K
12:12 20.72 20.72 20.70 20.70 6.0K
12:13 20.70 20.70 20.69 20.70 3.1K
12:14 20.69 20.72 20.69 20.72 8.7K
12:15 20.72 20.72 20.72 20.72 1.4K
12:16 20.72 20.72 20.71 20.71 3.9K
12:17 20.72 20.72 20.72 20.72 6.8K
12:18 20.72 20.72 20.71 20.71 7.8K
12:19 20.71 20.71 20.69 20.69 3.7K
12:20 20.69 20.70 20.69 20.70 4.8K
12:21 20.70 20.71 20.70 20.71 6.3K
12:22 20.71 20.72 20.71 20.72 0.6K
12:23 20.72 20.72 20.72 20.72 3.2K
12:24 20.72 20.75 20.72 20.75 5.5K
12:25 20.74 20.74 20.72 20.72 32.0K
12:26 20.71 20.73 20.71 20.72 8.3K
12:27 20.71 20.71 20.68 20.68 10.3K
12:28 20.69 20.69 20.66 20.67 10.1K
12:29 20.68 20.68 20.66 20.66 6.5K
12:30 20.67 20.69 20.67 20.68 13.8K
12:31 20.69 20.69 20.68 20.68 2.0K
12:32 20.68 20.68 20.68 20.68 2.5K
12:33 20.68 20.69 20.68 20.69 2.2K
12:34 20.69 20.69 20.69 20.69 1.8K
12:35 20.69 20.69 20.67 20.68 2.6K
12:36 20.67 20.68 20.67 20.68 0.9K
12:37 20.68 20.69 20.68 20.69 3.1K
12:38 20.69 20.69 20.69 20.69 2.2K
12:39 20.69 20.69 20.68 20.68 3.2K
12:40 20.67 20.67 20.67 20.67 2.0K
12:41 20.66 20.67 20.65 20.66 22.0K
12:42 20.65 20.65 20.62 20.63 20.6K
12:43 20.64 20.64 20.64 20.64 2.9K
12:44 20.64 20.64 20.63 20.63 0.9K
12:45 20.63 20.65 20.63 20.65 1.3K
12:46 20.65 20.67 20.65 20.66 15.5K
12:47 20.66 20.67 20.66 20.67 6.2K
12:48 20.67 20.67 20.67 20.67 4.3K
12:49 20.67 20.67 20.67 20.67 0.6K
12:50 20.67 20.67 20.66 20.66 5.1K
12:51 20.66 20.67 20.66 20.67 7.2K
12:52 20.67 20.67 20.67 20.67 2.3K
12:53 20.66 20.67 20.66 20.67 2.8K
12:54 20.66 20.67 20.66 20.67 5.9K
12:55 20.66 20.66 20.66 20.66 2.0K
12:56 20.66 20.67 20.66 20.67 0.9K
12:57 20.66 20.68 20.66 20.67 6.4K
12:58 20.67 20.68 20.67 20.68 7.3K
12:59 20.68 20.69 20.66 20.69 8.1K
13:00 20.69 20.69 20.68 20.68 2.2K
13:01 20.68 20.68 20.67 20.68 5.7K
13:02 20.68 20.68 20.68 20.68 3.1K
13:03 20.68 20.69 20.68 20.69 3.1K
13:04 20.69 20.69 20.69 20.69 10.4K
13:05 20.69 20.70 20.69 20.70 0.8K
13:06 20.70 20.70 20.70 20.70 0.9K
13:07 20.71 20.72 20.71 20.71 13.1K
13:08 20.70 20.72 20.70 20.72 3.5K
13:09 20.71 20.71 20.71 20.71 1.8K
13:10 20.72 20.72 20.71 20.71 1.8K
13:11 20.71 20.71 20.70 20.70 2.9K
13:12 20.71 20.71 20.71 20.71 0.3K
13:13 20.71 20.72 20.71 20.71 4.8K
13:14 20.71 20.71 20.71 20.71 1.3K
13:15 20.71 20.71 20.70 20.70 10.2K
13:16 20.70 20.71 20.70 20.71 2.6K
13:17 20.71 20.71 20.70 20.70 4.1K
13:18 20.70 20.70 20.69 20.69 1.7K
13:19 20.69 20.69 20.69 20.69 0.8K
13:20 20.69 20.69 20.69 20.69 0.8K
13:21 20.69 20.69 20.68 20.68 1.9K
13:22 20.68 20.68 20.67 20.67 3.9K
13:23 20.67 20.68 20.66 20.66 2.3K
13:24 20.66 20.67 20.66 20.67 7.2K
13:25 20.66 20.67 20.66 20.67 4.4K
13:26 20.67 20.67 20.66 20.66 3.7K
13:27 20.66 20.68 20.66 20.68 4.2K
13:28 20.68 20.68 20.67 20.68 2.0K
13:29 20.69 20.69 20.68 20.68 3.3K
13:30 20.68 20.68 20.67 20.67 2.0K
13:31 20.67 20.67 20.66 20.66 3.9K
13:32 20.66 20.67 20.66 20.67 4.8K
13:33 20.67 20.67 20.66 20.67 3.5K
13:34 20.66 20.67 20.65 20.67 19.4K
13:35 20.66 20.67 20.66 20.67 6.8K
13:36 20.67 20.68 20.67 20.68 3.7K
13:37 20.68 20.68 20.66 20.66 4.7K
13:38 20.67 20.68 20.67 20.68 3.3K
13:39 20.68 20.69 20.68 20.69 2.9K
13:40 20.69 20.69 20.69 20.69 3.7K
13:41 20.70 20.70 20.70 20.70 2.0K
13:42 20.69 20.69 20.69 20.69 1.5K
13:43 20.69 20.69 20.69 20.69 9.8K
13:44 20.69 20.69 20.69 20.69 0.0K
13:45 20.69 20.69 20.69 20.69 1.5K
13:46 20.69 20.69 20.69 20.69 4.2K
13:47 20.69 20.70 20.69 20.70 8.6K
13:48 20.70 20.70 20.70 20.70 0.8K
13:49 20.70 20.71 20.70 20.70 14.4K
13:50 20.70 20.70 20.70 20.70 0.4K
13:51 20.70 20.71 20.70 20.71 6.0K
13:52 20.72 20.72 20.72 20.72 12.3K
13:53 20.71 20.72 20.71 20.72 3.7K
13:54 20.72 20.72 20.72 20.72 6.3K
13:55 20.72 20.72 20.72 20.72 0.4K
13:56 20.72 20.72 20.71 20.72 4.6K
13:57 20.72 20.72 20.72 20.72 0.9K
13:58 20.72 20.72 20.71 20.71 4.3K
13:59 20.70 20.71 20.70 20.71 2.5K
14:00 20.70 20.71 20.70 20.71 5.2K
14:01 20.71 20.71 20.70 20.70 4.0K
14:02 20.70 20.70 20.70 20.70 4.0K
14:03 20.70 20.71 20.70 20.71 1.9K
14:04 20.71 20.71 20.70 20.70 1.2K
14:05 20.70 20.70 20.70 20.70 1.0K
14:06 20.70 20.70 20.70 20.70 2.6K
14:07 20.70 20.71 20.70 20.71 3.8K
14:08 20.71 20.72 20.71 20.72 2.7K
14:09 20.72 20.72 20.72 20.72 4.0K
14:10 20.71 20.72 20.71 20.72 5.7K
14:11 20.72 20.73 20.72 20.72 7.3K
14:12 20.73 20.74 20.73 20.74 7.5K
14:13 20.74 20.78 20.74 20.78 75.4K
14:14 20.78 20.78 20.77 20.77 28.7K
14:15 20.77 20.79 20.77 20.78 6.7K
14:16 20.78 20.78 20.78 20.78 5.3K
14:17 20.75 20.76 20.75 20.76 17.5K
14:18 20.76 20.76 20.75 20.76 0.7K
14:19 20.76 20.76 20.76 20.76 2.1K
14:20 20.76 20.76 20.76 20.76 5.8K
14:21 20.76 20.77 20.76 20.77 3.6K
14:22 20.77 20.78 20.76 20.78 4.3K
14:23 20.79 20.79 20.79 20.79 4.0K
14:24 20.79 20.79 20.77 20.78 15.8K
14:25 20.79 20.79 20.78 20.78 6.3K
14:26 20.78 20.78 20.77 20.77 4.0K
14:27 20.77 20.77 20.76 20.76 2.4K
14:28 20.77 20.77 20.76 20.76 5.2K
14:29 20.76 20.77 20.76 20.76 4.0K
14:30 20.76 20.76 20.76 20.76 2.5K
14:31 20.76 20.76 20.76 20.76 8.1K
14:32 20.77 20.77 20.76 20.76 1.7K
14:33 20.76 20.76 20.75 20.75 3.1K
14:34 20.75 20.76 20.74 20.76 7.2K
14:35 20.76 20.80 20.76 20.80 11.7K
14:36 20.79 20.79 20.78 20.78 5.8K
14:37 20.77 20.77 20.75 20.77 22.2K
14:38 20.77 20.77 20.77 20.77 6.7K
14:39 20.77 20.77 20.75 20.76 3.0K
14:40 20.76 20.77 20.76 20.77 2.2K
14:41 20.78 20.78 20.77 20.77 5.3K
14:42 20.77 20.78 20.77 20.77 3.5K
14:43 20.77 20.77 20.76 20.76 2.8K
14:44 20.76 20.76 20.76 20.76 2.4K
14:45 20.76 20.76 20.75 20.75 2.5K
14:46 20.75 20.75 20.75 20.75 2.2K
14:47 20.75 20.75 20.74 20.75 3.8K
14:48 20.75 20.76 20.75 20.76 9.3K
14:49 20.76 20.77 20.76 20.77 6.2K
14:50 20.77 20.77 20.76 20.76 3.6K
14:51 20.76 20.76 20.76 20.76 4.2K
14:52 20.76 20.76 20.76 20.76 6.1K
14:53 20.76 20.77 20.76 20.76 5.1K
14:54 20.76 20.76 20.75 20.75 15.7K
14:55 20.76 20.77 20.76 20.77 6.5K
14:56 20.77 20.77 20.75 20.75 7.1K
14:57 20.76 20.76 20.75 20.75 2.0K
14:58 20.75 20.76 20.75 20.76 3.6K
14:59 20.76 20.77 20.76 20.77 6.4K
15:00 20.77 20.77 20.76 20.77 6.5K
15:01 20.77 20.79 20.76 20.78 14.7K
15:02 20.78 20.78 20.78 20.78 5.3K
15:03 20.78 20.79 20.78 20.78 9.0K
15:04 20.78 20.78 20.77 20.78 2.5K
15:05 20.78 20.78 20.77 20.77 8.4K
15:06 20.78 20.80 20.78 20.80 4.1K
15:07 20.79 20.81 20.79 20.80 12.1K
15:08 20.80 20.80 20.79 20.80 1.2K
15:09 20.80 20.80 20.79 20.79 13.5K
15:10 20.78 20.79 20.78 20.79 5.9K
15:11 20.79 20.81 20.79 20.81 20.9K
15:12 20.81 20.82 20.81 20.82 3.4K
15:13 20.82 20.82 20.82 20.82 3.4K
15:14 20.82 20.82 20.82 20.82 7.0K
15:15 20.81 20.81 20.80 20.81 12.2K
15:16 20.80 20.82 20.80 20.82 8.2K
15:17 20.82 20.82 20.81 20.81 6.9K
15:18 20.81 20.81 20.81 20.81 1.7K
15:19 20.80 20.81 20.80 20.81 6.0K
15:20 20.81 20.82 20.81 20.81 8.7K
15:21 20.81 20.81 20.78 20.78 10.5K
15:22 20.79 20.79 20.77 20.77 7.5K
15:23 20.77 20.79 20.77 20.78 7.4K
15:24 20.79 20.79 20.78 20.78 9.4K
15:25 20.78 20.78 20.78 20.78 3.9K
15:26 20.79 20.80 20.78 20.80 10.9K
15:27 20.80 20.80 20.80 20.80 13.5K
15:28 20.80 20.81 20.79 20.81 13.6K
15:29 20.81 20.81 20.78 20.78 14.1K
15:30 20.78 20.79 20.78 20.78 6.5K
15:31 20.78 20.79 20.78 20.79 10.2K
15:32 20.78 20.80 20.78 20.80 10.4K
15:33 20.80 20.81 20.80 20.80 9.4K
15:34 20.80 20.80 20.80 20.80 0.7K
15:35 20.80 20.81 20.80 20.80 6.8K
15:36 20.80 20.82 20.80 20.82 13.0K
15:37 20.82 20.82 20.82 20.82 6.8K
15:38 20.82 20.82 20.81 20.81 13.9K
15:39 20.81 20.81 20.80 20.80 7.3K
15:40 20.78 20.79 20.78 20.79 12.5K
15:41 20.79 20.79 20.79 20.79 5.4K
15:42 20.79 20.79 20.77 20.77 7.5K
15:43 20.77 20.79 20.77 20.77 15.2K
15:44 20.77 20.77 20.77 20.77 5.9K
15:45 20.77 20.78 20.77 20.78 15.3K
15:46 20.78 20.79 20.78 20.79 11.2K
15:47 20.79 20.80 20.78 20.78 23.3K
15:48 20.79 20.80 20.79 20.79 24.6K
15:49 20.79 20.79 20.77 20.77 33.0K
15:50 20.77 20.82 20.77 20.82 26.2K
15:51 20.83 20.87 20.83 20.87 45.9K
15:52 20.87 20.88 20.86 20.88 47.9K
15:53 20.88 20.91 20.88 20.91 40.0K
15:54 20.91 20.92 20.91 20.92 32.1K
15:55 20.91 20.91 20.91 20.91 58.7K
15:56 20.92 20.93 20.90 20.90 65.7K
15:57 20.90 20.91 20.89 20.90 92.5K
15:58 20.91 20.92 20.91 20.92 39.2K
15:59 20.93 20.94 20.92 20.92 116.5K
16:00 20.91 20.93 20.75 20.91 379.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available