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 21.29 21.30 20.86 21.19 996.8K
09:32 21.20 21.25 21.19 21.19 48.8K
09:33 21.23 21.23 21.21 21.21 5.7K
09:34 21.15 21.15 20.81 20.90 941.6K
09:35 20.84 20.87 20.80 20.83 123.5K
09:36 20.77 20.77 20.65 20.67 245.9K
09:37 20.75 20.75 20.59 20.59 292.7K
09:38 20.60 20.74 20.60 20.73 140.1K
09:39 20.67 20.67 20.63 20.64 159.3K
09:40 20.66 20.67 20.65 20.67 268.8K
09:41 20.70 20.73 20.68 20.69 60.2K
09:42 20.69 20.76 20.69 20.72 50.3K
09:43 20.74 20.78 20.74 20.76 62.5K
09:44 20.73 20.73 20.71 20.72 51.6K
09:45 20.75 20.80 20.75 20.80 103.8K
09:46 20.79 20.82 20.79 20.81 73.4K
09:47 20.79 20.82 20.79 20.82 33.5K
09:48 20.81 20.81 20.76 20.76 49.7K
09:49 20.77 20.77 20.74 20.75 60.8K
09:50 20.74 20.77 20.74 20.77 16.4K
09:51 20.77 20.80 20.76 20.80 26.4K
09:52 20.83 20.84 20.82 20.84 31.4K
09:53 20.85 20.85 20.77 20.77 71.7K
09:54 20.77 20.84 20.77 20.84 23.7K
09:55 20.81 20.87 20.81 20.86 38.2K
09:56 20.86 20.86 20.83 20.84 49.3K
09:57 20.83 20.83 20.78 20.78 40.9K
09:58 20.79 20.79 20.77 20.78 35.8K
09:59 20.78 20.78 20.76 20.77 58.2K
10:00 20.77 20.77 20.74 20.75 38.2K
10:01 20.75 20.76 20.73 20.74 45.3K
10:02 20.77 20.82 20.77 20.82 97.5K
10:03 20.81 20.81 20.79 20.80 31.0K
10:04 20.80 20.82 20.79 20.80 19.6K
10:05 20.79 20.79 20.74 20.75 78.2K
10:06 20.72 20.74 20.72 20.73 60.6K
10:07 20.74 20.74 20.70 20.72 48.1K
10:08 20.72 20.74 20.72 20.72 26.3K
10:09 20.71 20.71 20.67 20.67 86.2K
10:10 20.64 20.67 20.64 20.67 126.6K
10:11 20.65 20.65 20.61 20.61 94.3K
10:12 20.62 20.62 20.57 20.57 59.7K
10:13 20.59 20.61 20.57 20.61 40.6K
10:14 20.61 20.63 20.61 20.62 39.3K
10:15 20.64 20.64 20.59 20.59 78.2K
10:16 20.58 20.59 20.55 20.56 79.5K
10:17 20.57 20.62 20.56 20.62 44.5K
10:18 20.60 20.60 20.59 20.60 52.5K
10:19 20.60 20.68 20.60 20.68 42.0K
10:20 20.68 20.76 20.68 20.75 76.6K
10:21 20.77 20.78 20.75 20.77 45.8K
10:22 20.79 20.79 20.75 20.75 35.9K
10:23 20.77 20.78 20.75 20.75 30.5K
10:24 20.74 20.81 20.74 20.79 44.7K
10:25 20.79 20.80 20.78 20.78 26.4K
10:26 20.78 20.78 20.78 20.78 17.7K
10:27 20.76 20.77 20.75 20.75 54.1K
10:28 20.75 20.78 20.75 20.78 17.3K
10:29 20.79 20.81 20.78 20.79 26.9K
10:30 20.78 20.78 20.76 20.77 12.1K
10:31 20.78 20.82 20.78 20.81 37.1K
10:32 20.81 20.82 20.80 20.80 12.8K
10:33 20.82 20.83 20.81 20.82 27.5K
10:34 20.82 20.82 20.81 20.81 21.4K
10:35 20.81 20.82 20.81 20.81 24.8K
10:36 20.82 20.83 20.82 20.83 25.3K
10:37 20.84 20.86 20.84 20.84 33.5K
10:38 20.80 20.81 20.80 20.81 24.3K
10:39 20.82 20.82 20.80 20.81 27.5K
10:40 20.81 20.84 20.81 20.84 45.3K
10:41 20.80 20.81 20.80 20.81 30.1K
10:42 20.81 20.81 20.79 20.81 20.6K
10:43 20.81 20.81 20.79 20.80 16.2K
10:44 20.82 20.82 20.77 20.77 25.4K
10:45 20.74 20.78 20.74 20.78 53.7K
10:46 20.74 20.75 20.74 20.75 19.4K
10:47 20.77 20.80 20.75 20.75 21.0K
10:48 20.75 20.75 20.72 20.72 26.8K
10:49 20.72 20.72 20.70 20.71 27.8K
10:50 20.72 20.74 20.72 20.73 29.5K
10:51 20.73 20.73 20.72 20.72 26.1K
10:52 20.72 20.72 20.70 20.71 17.7K
10:53 20.71 20.71 20.70 20.70 25.7K
10:54 20.71 20.71 20.69 20.70 11.9K
10:55 20.70 20.70 20.68 20.68 13.3K
10:56 20.67 20.68 20.66 20.66 18.7K
10:57 20.65 20.65 20.62 20.64 35.4K
10:58 20.62 20.65 20.62 20.65 15.8K
10:59 20.65 20.67 20.65 20.66 26.8K
11:00 20.66 20.71 20.66 20.70 23.6K
11:01 20.70 20.71 20.68 20.68 16.2K
11:02 20.68 20.69 20.68 20.69 29.5K
11:03 20.68 20.69 20.68 20.68 19.6K
11:04 20.70 20.71 20.70 20.71 11.2K
11:05 20.70 20.72 20.69 20.69 25.2K
11:06 20.69 20.70 20.68 20.68 10.7K
11:07 20.68 20.68 20.67 20.67 37.4K
11:08 20.68 20.69 20.68 20.69 15.8K
11:09 20.69 20.71 20.69 20.70 16.9K
11:10 20.72 20.76 20.72 20.73 23.9K
11:11 20.75 20.75 20.73 20.73 15.9K
11:12 20.73 20.73 20.70 20.73 64.8K
11:13 20.73 20.75 20.73 20.75 42.1K
11:14 20.75 20.77 20.75 20.77 25.2K
11:15 20.77 20.80 20.77 20.80 18.9K
11:16 20.77 20.77 20.71 20.71 16.0K
11:17 20.67 20.69 20.67 20.69 28.4K
11:18 20.69 20.69 20.67 20.67 29.0K
11:19 20.67 20.69 20.67 20.68 15.7K
11:20 20.68 20.72 20.68 20.72 8.7K
11:21 20.71 20.74 20.71 20.73 24.6K
11:22 20.73 20.75 20.73 20.75 22.9K
11:23 20.74 20.74 20.73 20.73 14.7K
11:24 20.76 20.76 20.74 20.74 28.6K
11:25 20.73 20.73 20.71 20.71 15.3K
11:26 20.71 20.73 20.71 20.71 9.0K
11:27 20.71 20.73 20.71 20.72 25.4K
11:28 20.72 20.74 20.72 20.74 24.6K
11:29 20.72 20.73 20.71 20.73 11.2K
11:30 20.72 20.72 20.69 20.69 22.6K
11:31 20.70 20.73 20.70 20.72 35.2K
11:32 20.72 20.72 20.71 20.71 12.5K
11:33 20.71 20.71 20.70 20.71 14.7K
11:34 20.74 20.77 20.74 20.76 31.7K
11:35 20.75 20.76 20.74 20.76 35.6K
11:36 20.76 20.77 20.76 20.77 18.4K
11:37 20.78 20.81 20.78 20.81 26.7K
11:38 20.80 20.82 20.79 20.79 42.4K
11:39 20.79 20.80 20.79 20.80 24.6K
11:40 20.79 20.79 20.77 20.77 35.6K
11:41 20.76 20.77 20.74 20.74 33.7K
11:42 20.73 20.75 20.73 20.75 15.3K
11:43 20.75 20.75 20.73 20.73 36.0K
11:44 20.74 20.74 20.73 20.73 19.3K
11:45 20.74 20.74 20.73 20.74 18.8K
11:46 20.75 20.75 20.75 20.75 6.4K
11:47 20.75 20.76 20.74 20.75 22.4K
11:48 20.75 20.75 20.74 20.74 18.7K
11:49 20.73 20.75 20.73 20.75 28.0K
11:50 20.75 20.75 20.74 20.74 14.6K
11:51 20.74 20.74 20.71 20.71 21.3K
11:52 20.71 20.72 20.71 20.71 37.5K
11:53 20.71 20.72 20.70 20.72 22.8K
11:54 20.72 20.74 20.72 20.73 9.5K
11:55 20.73 20.73 20.71 20.71 18.0K
11:56 20.71 20.71 20.70 20.71 34.3K
11:57 20.71 20.72 20.71 20.72 9.0K
11:58 20.72 20.72 20.70 20.70 23.9K
11:59 20.71 20.71 20.70 20.70 29.4K
12:00 20.70 20.70 20.69 20.69 40.7K
12:01 20.70 20.70 20.69 20.70 19.8K
12:02 20.70 20.71 20.70 20.70 5.4K
12:03 20.70 20.70 20.67 20.68 43.5K
12:04 20.67 20.68 20.67 20.68 5.8K
12:05 20.69 20.73 20.69 20.73 9.5K
12:06 20.72 20.74 20.72 20.74 8.5K
12:07 20.74 20.74 20.71 20.71 14.2K
12:08 20.72 20.73 20.72 20.72 11.2K
12:09 20.73 20.73 20.72 20.72 8.6K
12:10 20.73 20.73 20.72 20.73 5.1K
12:11 20.72 20.74 20.72 20.74 11.6K
12:12 20.74 20.76 20.74 20.76 11.1K
12:13 20.75 20.77 20.75 20.76 28.0K
12:14 20.75 20.76 20.75 20.76 10.9K
12:15 20.76 20.76 20.75 20.75 11.1K
12:16 20.74 20.75 20.74 20.75 7.3K
12:17 20.75 20.75 20.74 20.74 12.4K
12:18 20.73 20.73 20.72 20.72 10.4K
12:19 20.72 20.72 20.72 20.72 15.6K
12:20 20.72 20.72 20.71 20.72 18.6K
12:21 20.72 20.72 20.71 20.71 16.7K
12:22 20.71 20.71 20.71 20.71 6.0K
12:23 20.71 20.71 20.70 20.70 9.5K
12:24 20.69 20.69 20.68 20.68 10.4K
12:25 20.67 20.68 20.64 20.64 54.3K
12:26 20.63 20.66 20.63 20.66 14.5K
12:27 20.66 20.66 20.65 20.66 16.9K
12:28 20.66 20.66 20.65 20.66 34.4K
12:29 20.66 20.66 20.65 20.66 11.1K
12:30 20.65 20.67 20.65 20.67 25.5K
12:31 20.66 20.66 20.65 20.65 16.2K
12:32 20.65 20.65 20.65 20.65 12.9K
12:33 20.65 20.65 20.63 20.63 20.6K
12:34 20.63 20.64 20.63 20.64 6.3K
12:35 20.64 20.65 20.64 20.65 17.4K
12:36 20.66 20.66 20.63 20.64 8.3K
12:37 20.65 20.65 20.62 20.62 33.4K
12:38 20.62 20.63 20.62 20.62 28.2K
12:39 20.62 20.63 20.62 20.62 5.7K
12:40 20.62 20.62 20.61 20.61 19.9K
12:41 20.61 20.62 20.61 20.61 9.2K
12:42 20.62 20.62 20.58 20.58 77.3K
12:43 20.57 20.59 20.57 20.58 20.7K
12:44 20.58 20.59 20.58 20.58 19.6K
12:45 20.59 20.59 20.59 20.59 8.1K
12:46 20.59 20.61 20.59 20.61 16.9K
12:47 20.61 20.61 20.60 20.60 12.7K
12:48 20.60 20.60 20.59 20.59 9.4K
12:49 20.60 20.61 20.60 20.61 13.3K
12:50 20.61 20.62 20.59 20.59 7.7K
12:51 20.60 20.60 20.58 20.58 15.4K
12:52 20.58 20.58 20.57 20.57 26.6K
12:53 20.57 20.58 20.57 20.58 5.2K
12:54 20.59 20.61 20.58 20.61 12.4K
12:55 20.61 20.64 20.61 20.64 28.0K
12:56 20.64 20.64 20.62 20.63 16.3K
12:57 20.64 20.64 20.61 20.62 6.7K
12:58 20.62 20.62 20.61 20.62 6.9K
12:59 20.62 20.62 20.62 20.62 6.1K
13:00 20.62 20.62 20.61 20.61 7.8K
13:01 20.61 20.61 20.60 20.60 6.0K
13:02 20.58 20.59 20.58 20.59 5.6K
13:03 20.60 20.60 20.58 20.58 7.3K
13:04 20.58 20.59 20.58 20.58 11.1K
13:05 20.58 20.58 20.57 20.57 6.5K
13:06 20.58 20.58 20.58 20.58 9.5K
13:07 20.58 20.59 20.58 20.58 6.3K
13:08 20.57 20.58 20.56 20.58 15.7K
13:09 20.59 20.59 20.57 20.57 15.6K
13:10 20.58 20.58 20.56 20.56 13.7K
13:11 20.56 20.57 20.56 20.56 15.0K
13:12 20.56 20.57 20.56 20.57 10.2K
13:13 20.56 20.57 20.56 20.57 7.6K
13:14 20.58 20.58 20.56 20.56 4.3K
13:15 20.56 20.58 20.56 20.58 9.9K
13:16 20.59 20.61 20.58 20.60 11.8K
13:17 20.60 20.61 20.60 20.61 13.7K
13:18 20.61 20.65 20.61 20.65 23.9K
13:19 20.65 20.68 20.65 20.67 23.0K
13:20 20.68 20.68 20.65 20.65 15.8K
13:21 20.65 20.65 20.64 20.64 17.0K
13:22 20.64 20.66 20.63 20.66 11.4K
13:23 20.65 20.66 20.65 20.66 3.9K
13:24 20.67 20.68 20.67 20.67 11.4K
13:25 20.67 20.68 20.66 20.67 7.6K
13:26 20.67 20.67 20.66 20.66 6.6K
13:27 20.66 20.66 20.64 20.65 9.1K
13:28 20.64 20.65 20.63 20.65 11.1K
13:29 20.64 20.65 20.64 20.65 4.7K
13:30 20.64 20.65 20.64 20.64 7.3K
13:31 20.64 20.65 20.64 20.65 10.7K
13:32 20.64 20.64 20.64 20.64 5.2K
13:33 20.64 20.64 20.64 20.64 7.7K
13:34 20.64 20.64 20.64 20.64 2.6K
13:35 20.65 20.66 20.64 20.64 17.3K
13:36 20.64 20.65 20.64 20.64 31.9K
13:37 20.64 20.64 20.63 20.64 2.7K
13:38 20.64 20.64 20.63 20.63 8.1K
13:39 20.64 20.65 20.63 20.65 14.0K
13:40 20.65 20.67 20.65 20.66 9.8K
13:41 20.66 20.67 20.66 20.67 22.2K
13:42 20.68 20.68 20.67 20.67 5.8K
13:43 20.66 20.67 20.66 20.67 2.9K
13:44 20.67 20.68 20.67 20.68 12.3K
13:45 20.68 20.68 20.67 20.67 16.6K
13:46 20.67 20.67 20.67 20.67 4.7K
13:47 20.67 20.69 20.67 20.68 13.5K
13:48 20.68 20.68 20.68 20.68 9.5K
13:49 20.69 20.69 20.68 20.69 10.2K
13:50 20.69 20.70 20.69 20.70 15.2K
13:51 20.69 20.69 20.68 20.68 15.7K
13:52 20.68 20.68 20.67 20.67 7.6K
13:53 20.68 20.68 20.67 20.68 6.1K
13:54 20.68 20.70 20.68 20.70 22.7K
13:55 20.71 20.71 20.70 20.70 10.8K
13:56 20.72 20.72 20.71 20.72 34.3K
13:57 20.72 20.72 20.72 20.72 5.4K
13:58 20.72 20.73 20.72 20.72 20.7K
13:59 20.72 20.72 20.71 20.72 10.5K
14:00 20.72 20.72 20.72 20.72 5.8K
14:01 20.72 20.72 20.72 20.72 8.5K
14:02 20.72 20.72 20.72 20.72 7.7K
14:03 20.72 20.74 20.71 20.71 13.2K
14:04 20.72 20.73 20.72 20.72 48.4K
14:05 20.72 20.72 20.71 20.71 12.9K
14:06 20.71 20.72 20.71 20.72 30.7K
14:07 20.72 20.72 20.70 20.70 8.6K
14:08 20.69 20.70 20.69 20.70 6.0K
14:09 20.70 20.71 20.70 20.71 5.3K
14:10 20.69 20.69 20.69 20.69 7.1K
14:11 20.69 20.69 20.68 20.69 11.7K
14:12 20.68 20.68 20.68 20.68 6.1K
14:13 20.68 20.69 20.67 20.69 15.9K
14:14 20.69 20.69 20.69 20.69 11.0K
14:15 20.69 20.70 20.69 20.70 6.6K
14:16 20.69 20.69 20.69 20.69 6.8K
14:17 20.70 20.71 20.70 20.71 10.6K
14:18 20.71 20.71 20.69 20.70 11.3K
14:19 20.70 20.70 20.69 20.70 18.5K
14:20 20.71 20.71 20.70 20.70 8.8K
14:21 20.70 20.70 20.70 20.70 3.0K
14:22 20.70 20.70 20.68 20.68 18.0K
14:23 20.69 20.69 20.68 20.68 9.7K
14:24 20.68 20.70 20.68 20.70 12.3K
14:25 20.70 20.72 20.70 20.72 12.1K
14:26 20.72 20.72 20.71 20.71 9.4K
14:27 20.71 20.71 20.70 20.70 8.4K
14:28 20.70 20.71 20.70 20.71 13.1K
14:29 20.71 20.71 20.71 20.71 9.8K
14:30 20.70 20.70 20.70 20.70 7.2K
14:31 20.70 20.70 20.70 20.70 12.0K
14:32 20.70 20.71 20.70 20.71 6.9K
14:33 20.71 20.71 20.70 20.71 9.2K
14:34 20.70 20.71 20.70 20.70 20.1K
14:35 20.71 20.71 20.70 20.70 13.2K
14:36 20.70 20.71 20.70 20.70 4.2K
14:37 20.70 20.71 20.70 20.71 7.2K
14:38 20.70 20.71 20.70 20.70 23.8K
14:39 20.70 20.70 20.69 20.69 5.7K
14:40 20.68 20.69 20.68 20.69 6.7K
14:41 20.69 20.69 20.67 20.67 7.5K
14:42 20.67 20.68 20.67 20.68 3.9K
14:43 20.67 20.70 20.67 20.69 8.5K
14:44 20.69 20.69 20.69 20.69 5.0K
14:45 20.70 20.70 20.69 20.69 6.3K
14:46 20.69 20.70 20.69 20.70 3.9K
14:47 20.72 20.72 20.70 20.71 11.0K
14:48 20.71 20.71 20.70 20.70 4.4K
14:49 20.71 20.71 20.70 20.70 10.7K
14:50 20.70 20.70 20.70 20.70 13.9K
14:51 20.70 20.70 20.69 20.70 5.3K
14:52 20.70 20.70 20.69 20.69 10.9K
14:53 20.69 20.69 20.69 20.69 4.2K
14:54 20.69 20.69 20.69 20.69 2.5K
14:55 20.69 20.69 20.67 20.68 5.6K
14:56 20.68 20.68 20.68 20.68 8.8K
14:57 20.67 20.67 20.66 20.66 16.9K
14:58 20.66 20.66 20.65 20.66 5.6K
14:59 20.66 20.66 20.64 20.65 21.4K
15:00 20.65 20.65 20.64 20.64 7.5K
15:01 20.66 20.68 20.66 20.68 15.6K
15:02 20.69 20.70 20.69 20.70 30.9K
15:03 20.70 20.72 20.70 20.72 4.3K
15:04 20.72 20.72 20.72 20.72 10.5K
15:05 20.71 20.72 20.71 20.72 1.7K
15:06 20.73 20.73 20.71 20.71 16.0K
15:07 20.72 20.72 20.71 20.71 15.7K
15:08 20.72 20.72 20.71 20.71 14.0K
15:09 20.71 20.72 20.71 20.71 8.4K
15:10 20.71 20.71 20.71 20.71 4.7K
15:11 20.71 20.71 20.70 20.71 8.7K
15:12 20.71 20.72 20.71 20.72 8.1K
15:13 20.72 20.72 20.71 20.71 3.4K
15:14 20.71 20.71 20.70 20.70 19.5K
15:15 20.70 20.71 20.69 20.71 9.1K
15:16 20.70 20.71 20.70 20.70 9.9K
15:17 20.71 20.71 20.70 20.70 10.9K
15:18 20.70 20.70 20.69 20.70 3.3K
15:19 20.70 20.70 20.69 20.69 4.4K
15:20 20.69 20.69 20.68 20.69 8.6K
15:21 20.70 20.70 20.69 20.70 7.7K
15:22 20.70 20.71 20.70 20.70 12.9K
15:23 20.70 20.71 20.70 20.71 8.9K
15:24 20.71 20.72 20.71 20.72 16.3K
15:25 20.72 20.72 20.71 20.72 24.3K
15:26 20.73 20.73 20.72 20.73 17.7K
15:27 20.73 20.74 20.73 20.73 18.5K
15:28 20.73 20.73 20.72 20.72 19.0K
15:29 20.72 20.72 20.70 20.70 25.8K
15:30 20.70 20.70 20.69 20.69 8.0K
15:31 20.68 20.69 20.68 20.68 8.2K
15:32 20.69 20.72 20.69 20.72 18.6K
15:33 20.71 20.72 20.70 20.70 45.8K
15:34 20.70 20.70 20.69 20.69 11.3K
15:35 20.69 20.69 20.67 20.68 13.1K
15:36 20.68 20.68 20.67 20.67 17.6K
15:37 20.66 20.68 20.66 20.68 34.3K
15:38 20.68 20.68 20.67 20.68 16.4K
15:39 20.68 20.69 20.67 20.68 14.0K
15:40 20.68 20.68 20.67 20.67 18.5K
15:41 20.68 20.68 20.66 20.68 12.3K
15:42 20.67 20.67 20.66 20.66 12.3K
15:43 20.66 20.66 20.64 20.65 18.7K
15:44 20.65 20.65 20.63 20.63 27.4K
15:45 20.64 20.64 20.62 20.64 25.7K
15:46 20.62 20.62 20.60 20.61 66.8K
15:47 20.60 20.60 20.58 20.59 27.0K
15:48 20.59 20.59 20.58 20.58 38.5K
15:49 20.58 20.58 20.57 20.58 14.0K
15:50 20.59 20.59 20.58 20.59 49.2K
15:51 20.58 20.59 20.58 20.58 37.1K
15:52 20.58 20.60 20.58 20.59 51.2K
15:53 20.59 20.60 20.59 20.59 51.7K
15:54 20.59 20.61 20.59 20.61 42.2K
15:55 20.62 20.63 20.62 20.63 58.2K
15:56 20.64 20.65 20.62 20.62 154.1K
15:57 20.60 20.61 20.59 20.59 166.7K
15:58 20.59 20.60 20.59 20.59 153.1K
15:59 20.58 20.59 20.55 20.55 277.2K
16:00 20.54 20.70 20.50 20.50 1,045.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available