Xpeng

XPEV
🏛️ usa →
23.81
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 19.75 19.89 19.47 19.84 257.7K
09:32 19.84 19.86 19.76 19.77 92.8K
09:33 19.74 19.76 19.67 19.67 13.9K
09:34 19.65 19.72 19.65 19.65 26.9K
09:35 19.65 19.68 19.65 19.68 27.5K
09:36 19.67 19.73 19.67 19.71 25.1K
09:37 19.67 19.69 19.67 19.69 18.4K
09:38 19.70 19.74 19.70 19.70 35.5K
09:39 19.70 19.70 19.63 19.63 45.1K
09:40 19.63 19.65 19.63 19.65 21.5K
09:41 19.65 19.68 19.65 19.65 25.0K
09:42 19.65 19.68 19.65 19.68 15.1K
09:43 19.67 19.69 19.67 19.68 10.6K
09:44 19.66 19.66 19.62 19.62 24.2K
09:45 19.62 19.62 19.60 19.62 32.2K
09:46 19.60 19.61 19.54 19.55 82.8K
09:47 19.52 19.52 19.51 19.52 56.9K
09:48 19.53 19.53 19.47 19.48 43.6K
09:49 19.48 19.50 19.47 19.50 64.0K
09:50 19.49 19.55 19.49 19.55 23.9K
09:51 19.53 19.56 19.53 19.56 12.4K
09:52 19.53 19.56 19.52 19.56 12.4K
09:53 19.55 19.58 19.52 19.58 9.5K
09:54 19.58 19.59 19.58 19.58 10.6K
09:55 19.55 19.56 19.53 19.54 11.6K
09:56 19.54 19.54 19.50 19.50 21.7K
09:57 19.49 19.49 19.48 19.48 22.2K
09:58 19.48 19.49 19.47 19.49 4.8K
09:59 19.51 19.52 19.51 19.51 11.6K
10:00 19.54 19.54 19.51 19.52 4.7K
10:01 19.53 19.53 19.50 19.50 31.2K
10:02 19.51 19.51 19.50 19.51 21.7K
10:03 19.51 19.51 19.46 19.46 20.6K
10:04 19.45 19.50 19.45 19.50 29.5K
10:05 19.49 19.52 19.49 19.52 14.6K
10:06 19.52 19.53 19.51 19.51 9.8K
10:07 19.54 19.54 19.51 19.54 10.4K
10:08 19.53 19.55 19.52 19.55 9.9K
10:09 19.54 19.54 19.51 19.51 8.4K
10:10 19.53 19.53 19.51 19.51 20.2K
10:11 19.52 19.52 19.50 19.51 7.2K
10:12 19.50 19.50 19.49 19.50 9.8K
10:13 19.50 19.51 19.50 19.50 7.4K
10:14 19.50 19.52 19.49 19.51 18.5K
10:15 19.51 19.51 19.47 19.48 13.6K
10:16 19.48 19.49 19.48 19.48 7.3K
10:17 19.48 19.48 19.46 19.48 13.4K
10:18 19.48 19.50 19.46 19.46 23.1K
10:19 19.45 19.45 19.44 19.45 18.3K
10:20 19.45 19.45 19.43 19.43 14.9K
10:21 19.44 19.45 19.43 19.45 7.1K
10:22 19.47 19.49 19.47 19.48 9.0K
10:23 19.48 19.48 19.47 19.47 6.0K
10:24 19.48 19.48 19.45 19.45 10.0K
10:25 19.45 19.46 19.45 19.46 4.2K
10:26 19.46 19.46 19.44 19.45 13.2K
10:27 19.44 19.47 19.44 19.47 9.2K
10:28 19.49 19.49 19.48 19.49 20.0K
10:29 19.49 19.49 19.47 19.47 8.2K
10:30 19.47 19.49 19.46 19.49 14.0K
10:31 19.49 19.49 19.49 19.49 6.7K
10:32 19.48 19.49 19.48 19.49 10.9K
10:33 19.47 19.48 19.47 19.48 8.6K
10:34 19.47 19.47 19.46 19.47 17.4K
10:35 19.46 19.47 19.46 19.47 9.2K
10:36 19.47 19.47 19.46 19.47 7.9K
10:37 19.47 19.47 19.46 19.47 3.3K
10:38 19.46 19.47 19.46 19.46 41.6K
10:39 19.45 19.47 19.45 19.47 5.1K
10:40 19.47 19.47 19.44 19.44 47.2K
10:41 19.45 19.45 19.44 19.45 8.6K
10:42 19.46 19.46 19.46 19.46 7.5K
10:43 19.46 19.47 19.45 19.47 5.0K
10:44 19.46 19.47 19.46 19.47 6.4K
10:45 19.48 19.48 19.47 19.47 9.7K
10:46 19.46 19.46 19.45 19.45 6.7K
10:47 19.44 19.45 19.43 19.44 14.1K
10:48 19.44 19.44 19.44 19.44 7.9K
10:49 19.43 19.43 19.41 19.41 27.7K
10:50 19.41 19.41 19.41 19.41 7.8K
10:51 19.41 19.41 19.38 19.39 73.2K
10:52 19.39 19.39 19.38 19.39 25.3K
10:53 19.39 19.40 19.39 19.40 8.8K
10:54 19.40 19.40 19.39 19.39 11.1K
10:55 19.38 19.40 19.38 19.40 40.9K
10:56 19.40 19.40 19.38 19.38 57.8K
10:57 19.39 19.39 19.38 19.38 43.3K
10:58 19.38 19.39 19.37 19.39 10.2K
10:59 19.39 19.40 19.39 19.39 18.5K
11:00 19.39 19.39 19.39 19.39 8.3K
11:01 19.39 19.39 19.38 19.39 13.8K
11:02 19.39 19.39 19.38 19.39 9.9K
11:03 19.38 19.39 19.38 19.38 7.4K
11:04 19.38 19.38 19.37 19.37 10.4K
11:05 19.37 19.38 19.37 19.38 85.2K
11:06 19.37 19.38 19.37 19.38 46.3K
11:07 19.38 19.41 19.37 19.40 29.0K
11:08 19.42 19.45 19.42 19.45 12.3K
11:09 19.45 19.46 19.44 19.45 19.1K
11:10 19.45 19.45 19.43 19.44 2.9K
11:11 19.44 19.44 19.43 19.44 20.6K
11:12 19.44 19.44 19.41 19.41 22.2K
11:13 19.40 19.41 19.40 19.41 2.1K
11:14 19.41 19.42 19.41 19.42 3.2K
11:15 19.42 19.42 19.42 19.42 6.5K
11:16 19.40 19.40 19.39 19.39 17.8K
11:17 19.39 19.39 19.38 19.39 3.8K
11:18 19.39 19.39 19.36 19.36 64.6K
11:19 19.35 19.35 19.32 19.33 47.5K
11:20 19.31 19.33 19.30 19.33 20.8K
11:21 19.32 19.32 19.30 19.31 12.0K
11:22 19.31 19.31 19.30 19.31 16.2K
11:23 19.31 19.34 19.31 19.34 13.8K
11:24 19.35 19.35 19.33 19.34 10.0K
11:25 19.34 19.35 19.34 19.35 5.5K
11:26 19.34 19.36 19.34 19.36 7.1K
11:27 19.37 19.38 19.37 19.38 3.4K
11:28 19.38 19.38 19.37 19.38 3.5K
11:29 19.38 19.38 19.37 19.37 20.5K
11:30 19.37 19.38 19.37 19.38 5.9K
11:31 19.38 19.38 19.36 19.37 6.1K
11:32 19.37 19.38 19.37 19.38 2.6K
11:33 19.37 19.38 19.37 19.38 4.1K
11:34 19.37 19.39 19.37 19.39 32.8K
11:35 19.38 19.38 19.37 19.38 9.4K
11:36 19.38 19.38 19.37 19.37 14.1K
11:37 19.37 19.38 19.37 19.37 22.5K
11:38 19.38 19.41 19.38 19.40 23.8K
11:39 19.40 19.40 19.39 19.39 7.6K
11:40 19.40 19.40 19.39 19.39 4.3K
11:41 19.38 19.41 19.38 19.40 8.6K
11:42 19.41 19.41 19.40 19.40 2.7K
11:43 19.41 19.41 19.41 19.41 1.8K
11:44 19.41 19.42 19.41 19.41 4.0K
11:45 19.41 19.42 19.41 19.42 7.5K
11:46 19.42 19.42 19.42 19.42 1.2K
11:47 19.42 19.42 19.41 19.41 1.4K
11:48 19.41 19.42 19.41 19.41 6.6K
11:49 19.41 19.41 19.41 19.41 2.5K
11:50 19.41 19.42 19.41 19.41 8.2K
11:51 19.41 19.42 19.40 19.41 3.7K
11:52 19.40 19.41 19.40 19.40 7.5K
11:53 19.40 19.40 19.39 19.39 5.4K
11:54 19.39 19.39 19.38 19.39 1.6K
11:55 19.38 19.39 19.38 19.39 5.7K
11:56 19.38 19.39 19.38 19.39 3.9K
11:57 19.39 19.39 19.39 19.39 2.3K
11:58 19.38 19.38 19.38 19.38 34.6K
11:59 19.38 19.38 19.37 19.38 5.2K
12:00 19.40 19.40 19.40 19.40 4.8K
12:01 19.40 19.40 19.40 19.40 4.4K
12:02 19.40 19.40 19.39 19.39 3.8K
12:03 19.38 19.39 19.38 19.39 5.3K
12:04 19.39 19.39 19.39 19.39 3.5K
12:05 19.39 19.39 19.39 19.39 2.0K
12:06 19.40 19.40 19.39 19.39 2.3K
12:07 19.39 19.39 19.38 19.39 4.1K
12:08 19.39 19.39 19.39 19.39 2.9K
12:09 19.39 19.40 19.39 19.40 9.1K
12:10 19.40 19.40 19.40 19.40 5.5K
12:11 19.40 19.40 19.40 19.40 0.8K
12:12 19.40 19.40 19.40 19.40 3.1K
12:13 19.39 19.39 19.39 19.39 3.0K
12:14 19.40 19.40 19.39 19.39 2.5K
12:15 19.40 19.40 19.38 19.39 5.6K
12:16 19.39 19.39 19.38 19.38 11.2K
12:17 19.38 19.38 19.38 19.38 1.1K
12:18 19.38 19.39 19.38 19.39 2.0K
12:19 19.38 19.39 19.38 19.39 1.7K
12:20 19.39 19.39 19.39 19.39 0.9K
12:21 19.39 19.39 19.38 19.39 5.8K
12:22 19.39 19.40 19.38 19.38 3.6K
12:23 19.38 19.38 19.38 19.38 3.0K
12:24 19.38 19.39 19.38 19.39 1.6K
12:25 19.38 19.38 19.38 19.38 2.9K
12:26 19.38 19.38 19.37 19.38 3.1K
12:27 19.38 19.38 19.37 19.37 3.3K
12:28 19.38 19.38 19.37 19.37 2.5K
12:29 19.38 19.38 19.36 19.36 4.3K
12:30 19.36 19.38 19.36 19.38 4.1K
12:31 19.38 19.38 19.38 19.38 0.8K
12:32 19.38 19.38 19.37 19.37 12.7K
12:33 19.38 19.38 19.37 19.37 5.3K
12:34 19.37 19.37 19.37 19.37 1.7K
12:35 19.37 19.37 19.37 19.37 1.8K
12:36 19.37 19.38 19.36 19.38 12.1K
12:37 19.38 19.38 19.38 19.38 1.3K
12:38 19.37 19.37 19.37 19.37 3.4K
12:39 19.37 19.37 19.37 19.37 5.6K
12:40 19.36 19.37 19.36 19.37 1.1K
12:41 19.37 19.37 19.37 19.37 6.8K
12:42 19.37 19.37 19.37 19.37 1.6K
12:43 19.37 19.38 19.37 19.38 3.5K
12:44 19.38 19.38 19.36 19.36 5.3K
12:45 19.36 19.37 19.36 19.37 2.9K
12:46 19.37 19.38 19.37 19.38 5.8K
12:47 19.37 19.37 19.37 19.37 2.0K
12:48 19.37 19.37 19.37 19.37 1.0K
12:49 19.37 19.38 19.37 19.37 2.1K
12:50 19.37 19.38 19.37 19.38 0.5K
12:51 19.37 19.38 19.37 19.37 4.2K
12:52 19.37 19.38 19.37 19.38 1.3K
12:53 19.37 19.37 19.37 19.37 5.9K
12:54 19.37 19.38 19.37 19.38 2.3K
12:55 19.37 19.37 19.37 19.37 1.7K
12:56 19.37 19.37 19.37 19.37 2.5K
12:57 19.37 19.37 19.37 19.37 1.1K
12:58 19.37 19.37 19.37 19.37 11.3K
12:59 19.38 19.38 19.37 19.37 1.3K
13:00 19.37 19.37 19.37 19.37 1.9K
13:01 19.37 19.39 19.37 19.39 4.4K
13:02 19.38 19.38 19.37 19.38 28.0K
13:03 19.39 19.41 19.38 19.41 34.2K
13:04 19.41 19.41 19.41 19.41 3.6K
13:05 19.41 19.41 19.39 19.39 6.7K
13:06 19.40 19.41 19.40 19.41 4.3K
13:07 19.40 19.41 19.40 19.40 5.2K
13:08 19.40 19.40 19.39 19.39 5.6K
13:09 19.39 19.39 19.39 19.39 0.4K
13:10 19.39 19.39 19.39 19.39 1.2K
13:11 19.39 19.39 19.38 19.38 2.4K
13:12 19.37 19.38 19.37 19.37 4.7K
13:13 19.37 19.38 19.37 19.38 1.5K
13:14 19.38 19.39 19.38 19.38 4.3K
13:15 19.38 19.39 19.38 19.39 4.6K
13:16 19.38 19.38 19.38 19.38 1.9K
13:17 19.38 19.38 19.37 19.38 1.5K
13:18 19.38 19.39 19.38 19.38 5.4K
13:19 19.38 19.39 19.38 19.39 2.0K
13:20 19.39 19.39 19.38 19.38 1.7K
13:21 19.38 19.40 19.38 19.40 6.7K
13:22 19.41 19.41 19.40 19.41 26.8K
13:23 19.41 19.41 19.40 19.41 3.5K
13:24 19.41 19.41 19.41 19.41 0.9K
13:25 19.41 19.41 19.40 19.40 1.3K
13:26 19.40 19.40 19.39 19.40 6.4K
13:27 19.40 19.40 19.39 19.39 3.7K
13:28 19.38 19.38 19.37 19.38 4.0K
13:29 19.38 19.38 19.38 19.38 8.6K
13:30 19.38 19.38 19.38 19.38 10.7K
13:31 19.39 19.40 19.39 19.40 35.5K
13:32 19.40 19.40 19.39 19.39 1.6K
13:33 19.39 19.39 19.39 19.39 0.7K
13:34 19.39 19.40 19.39 19.39 4.5K
13:35 19.39 19.39 19.38 19.38 1.3K
13:36 19.39 19.40 19.39 19.39 5.1K
13:37 19.39 19.40 19.39 19.40 0.7K
13:38 19.40 19.40 19.39 19.40 6.5K
13:39 19.40 19.40 19.40 19.40 1.5K
13:40 19.40 19.40 19.39 19.39 1.9K
13:41 19.39 19.40 19.39 19.40 2.6K
13:42 19.40 19.41 19.40 19.41 1.9K
13:43 19.41 19.41 19.40 19.41 6.7K
13:44 19.41 19.41 19.41 19.41 1.7K
13:45 19.40 19.40 19.40 19.40 26.4K
13:46 19.40 19.41 19.40 19.40 2.7K
13:47 19.40 19.41 19.40 19.41 3.1K
13:48 19.41 19.41 19.41 19.41 1.1K
13:49 19.41 19.41 19.40 19.41 1.5K
13:50 19.41 19.41 19.41 19.41 0.7K
13:51 19.41 19.41 19.39 19.39 22.2K
13:52 19.39 19.39 19.38 19.38 0.7K
13:53 19.39 19.39 19.39 19.39 1.4K
13:54 19.39 19.39 19.39 19.39 0.8K
13:55 19.39 19.39 19.39 19.39 31.3K
13:56 19.38 19.39 19.38 19.39 2.8K
13:57 19.39 19.39 19.38 19.38 1.3K
13:58 19.39 19.39 19.39 19.39 8.2K
13:59 19.39 19.39 19.39 19.39 1.7K
14:00 19.39 19.39 19.39 19.39 12.7K
14:01 19.38 19.39 19.38 19.39 2.3K
14:02 19.39 19.39 19.38 19.39 3.3K
14:03 19.40 19.40 19.40 19.40 6.5K
14:04 19.40 19.40 19.39 19.39 5.8K
14:05 19.39 19.39 19.39 19.39 3.0K
14:06 19.39 19.39 19.38 19.39 2.1K
14:07 19.40 19.42 19.40 19.42 8.9K
14:08 19.41 19.42 19.41 19.41 9.0K
14:09 19.41 19.41 19.41 19.41 1.1K
14:10 19.43 19.43 19.42 19.42 23.0K
14:11 19.42 19.43 19.42 19.43 4.1K
14:12 19.43 19.44 19.43 19.44 4.7K
14:13 19.44 19.48 19.43 19.48 48.0K
14:14 19.48 19.50 19.48 19.50 10.4K
14:15 19.50 19.50 19.49 19.50 2.1K
14:16 19.50 19.50 19.50 19.50 11.2K
14:17 19.50 19.50 19.50 19.50 5.6K
14:18 19.50 19.50 19.50 19.50 7.3K
14:19 19.50 19.50 19.50 19.50 3.7K
14:20 19.50 19.50 19.49 19.50 21.1K
14:21 19.50 19.51 19.49 19.49 28.6K
14:22 19.49 19.49 19.49 19.49 4.3K
14:23 19.48 19.49 19.48 19.49 5.1K
14:24 19.48 19.48 19.48 19.48 4.8K
14:25 19.49 19.49 19.49 19.49 0.3K
14:26 19.48 19.48 19.48 19.48 6.4K
14:27 19.48 19.48 19.48 19.48 5.5K
14:28 19.48 19.48 19.47 19.47 7.9K
14:29 19.47 19.47 19.47 19.47 5.7K
14:30 19.48 19.48 19.48 19.48 2.4K
14:31 19.50 19.50 19.50 19.50 14.7K
14:32 19.50 19.50 19.49 19.49 2.4K
14:33 19.49 19.49 19.48 19.49 3.8K
14:34 19.49 19.51 19.49 19.51 10.0K
14:35 19.51 19.51 19.51 19.51 0.6K
14:36 19.51 19.52 19.51 19.51 6.4K
14:37 19.51 19.52 19.51 19.52 5.0K
14:38 19.53 19.54 19.53 19.54 17.9K
14:39 19.54 19.56 19.54 19.56 11.7K
14:40 19.56 19.57 19.56 19.56 5.4K
14:41 19.57 19.57 19.57 19.57 7.0K
14:42 19.57 19.57 19.55 19.55 6.8K
14:43 19.56 19.56 19.55 19.56 3.5K
14:44 19.55 19.55 19.55 19.55 4.3K
14:45 19.56 19.57 19.56 19.57 7.0K
14:46 19.57 19.57 19.55 19.55 2.3K
14:47 19.55 19.56 19.55 19.56 3.2K
14:48 19.56 19.56 19.56 19.56 3.3K
14:49 19.56 19.56 19.56 19.56 2.5K
14:50 19.55 19.55 19.55 19.55 13.9K
14:51 19.55 19.55 19.55 19.55 3.4K
14:52 19.56 19.56 19.56 19.56 4.7K
14:53 19.55 19.56 19.55 19.56 5.6K
14:54 19.56 19.56 19.55 19.55 4.6K
14:55 19.55 19.56 19.55 19.55 12.6K
14:56 19.55 19.57 19.55 19.57 2.3K
14:57 19.56 19.56 19.56 19.56 2.7K
14:58 19.55 19.56 19.55 19.55 9.7K
14:59 19.56 19.56 19.55 19.55 9.2K
15:00 19.54 19.54 19.54 19.54 2.3K
15:01 19.54 19.57 19.54 19.57 6.7K
15:02 19.57 19.57 19.57 19.57 2.7K
15:03 19.57 19.57 19.56 19.56 5.9K
15:04 19.57 19.58 19.57 19.57 11.7K
15:05 19.57 19.57 19.57 19.57 0.9K
15:06 19.57 19.58 19.57 19.58 4.5K
15:07 19.58 19.58 19.58 19.58 0.8K
15:08 19.58 19.58 19.58 19.58 3.7K
15:09 19.58 19.59 19.58 19.59 4.5K
15:10 19.59 19.59 19.59 19.59 2.8K
15:11 19.59 19.59 19.57 19.57 13.8K
15:12 19.58 19.58 19.58 19.58 2.3K
15:13 19.57 19.57 19.56 19.57 12.1K
15:14 19.57 19.57 19.55 19.56 15.3K
15:15 19.56 19.56 19.55 19.55 4.7K
15:16 19.54 19.54 19.53 19.53 1.4K
15:17 19.53 19.53 19.52 19.53 8.3K
15:18 19.53 19.53 19.52 19.52 26.7K
15:19 19.52 19.52 19.52 19.52 5.4K
15:20 19.52 19.52 19.51 19.51 18.0K
15:21 19.51 19.52 19.51 19.52 30.4K
15:22 19.52 19.52 19.52 19.52 3.8K
15:23 19.52 19.52 19.52 19.52 4.8K
15:24 19.52 19.53 19.52 19.52 22.8K
15:25 19.52 19.52 19.51 19.51 14.3K
15:26 19.51 19.52 19.51 19.52 3.2K
15:27 19.53 19.53 19.53 19.53 27.8K
15:28 19.52 19.54 19.52 19.54 14.9K
15:29 19.54 19.54 19.51 19.51 13.5K
15:30 19.51 19.52 19.51 19.52 4.0K
15:31 19.52 19.53 19.52 19.53 9.4K
15:32 19.53 19.53 19.53 19.53 5.0K
15:33 19.53 19.54 19.53 19.54 8.5K
15:34 19.54 19.54 19.53 19.53 5.5K
15:35 19.53 19.53 19.52 19.52 32.3K
15:36 19.53 19.53 19.51 19.52 5.5K
15:37 19.52 19.52 19.52 19.52 6.2K
15:38 19.52 19.52 19.51 19.52 8.7K
15:39 19.52 19.52 19.51 19.52 8.9K
15:40 19.52 19.53 19.52 19.52 17.7K
15:41 19.52 19.52 19.51 19.51 17.5K
15:42 19.51 19.52 19.51 19.51 20.2K
15:43 19.50 19.51 19.50 19.51 23.1K
15:44 19.51 19.51 19.51 19.51 11.2K
15:45 19.51 19.52 19.51 19.52 14.8K
15:46 19.52 19.52 19.51 19.51 13.5K
15:47 19.51 19.51 19.47 19.47 29.0K
15:48 19.47 19.48 19.45 19.47 51.5K
15:49 19.47 19.48 19.47 19.48 8.8K
15:50 19.48 19.48 19.46 19.46 15.1K
15:51 19.46 19.51 19.46 19.49 63.8K
15:52 19.50 19.50 19.50 19.50 24.7K
15:53 19.51 19.52 19.50 19.52 45.7K
15:54 19.52 19.52 19.50 19.50 21.7K
15:55 19.50 19.52 19.50 19.52 26.1K
15:56 19.53 19.53 19.50 19.51 139.7K
15:57 19.51 19.51 19.50 19.51 18.5K
15:58 19.51 19.51 19.49 19.50 85.9K
15:59 19.49 19.52 19.49 19.52 169.6K
16:00 19.51 19.58 19.49 19.50 405.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available