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
09:30 18.50 18.51 18.44 18.51 233.4K
09:31 18.50 18.61 18.50 18.61 15.9K
09:32 18.60 18.60 18.53 18.53 34.0K
09:33 18.55 18.55 18.52 18.53 23.3K
09:34 18.52 18.52 18.48 18.49 13.6K
09:35 18.48 18.52 18.48 18.52 5.1K
09:36 18.52 18.61 18.52 18.60 9.7K
09:37 18.60 18.62 18.59 18.62 9.0K
09:38 18.63 18.65 18.63 18.63 13.4K
09:39 18.66 18.68 18.65 18.66 15.5K
09:40 18.66 18.71 18.66 18.71 13.0K
09:41 18.70 18.70 18.64 18.64 7.0K
09:42 18.64 18.66 18.64 18.66 3.4K
09:43 18.65 18.65 18.64 18.65 8.1K
09:44 18.65 18.65 18.64 18.64 12.5K
09:45 18.64 18.65 18.62 18.62 14.5K
09:46 18.63 18.64 18.63 18.64 4.7K
09:47 18.65 18.65 18.62 18.63 31.5K
09:48 18.64 18.64 18.61 18.61 20.6K
09:49 18.61 18.61 18.58 18.60 16.0K
09:50 18.60 18.64 18.60 18.62 20.7K
09:51 18.62 18.63 18.60 18.60 17.3K
09:52 18.60 18.62 18.60 18.61 35.3K
09:53 18.62 18.64 18.62 18.64 9.5K
09:54 18.64 18.64 18.62 18.63 23.5K
09:55 18.63 18.63 18.61 18.63 22.6K
09:56 18.63 18.63 18.61 18.61 6.0K
09:57 18.61 18.63 18.61 18.62 7.6K
09:58 18.63 18.63 18.60 18.60 20.5K
09:59 18.60 18.60 18.57 18.57 26.7K
10:00 18.58 18.60 18.58 18.60 16.0K
10:01 18.59 18.59 18.56 18.58 15.6K
10:02 18.58 18.61 18.58 18.61 10.8K
10:03 18.61 18.61 18.59 18.60 15.4K
10:04 18.60 18.60 18.59 18.59 7.0K
10:05 18.60 18.61 18.60 18.61 5.5K
10:06 18.61 18.61 18.60 18.61 15.0K
10:07 18.61 18.64 18.61 18.63 34.3K
10:08 18.63 18.66 18.63 18.66 8.2K
10:09 18.65 18.65 18.64 18.64 3.5K
10:10 18.64 18.64 18.62 18.62 6.0K
10:11 18.62 18.64 18.62 18.64 14.4K
10:12 18.65 18.65 18.65 18.65 2.9K
10:13 18.68 18.68 18.68 18.68 9.6K
10:14 18.67 18.67 18.67 18.67 2.0K
10:15 18.67 18.67 18.67 18.67 3.9K
10:16 18.67 18.70 18.67 18.70 3.2K
10:17 18.70 18.70 18.67 18.67 4.8K
10:18 18.68 18.68 18.65 18.65 12.8K
10:19 18.65 18.65 18.65 18.65 2.6K
10:20 18.65 18.66 18.65 18.66 5.0K
10:21 18.66 18.67 18.65 18.67 5.3K
10:22 18.65 18.68 18.65 18.68 19.5K
10:23 18.68 18.73 18.68 18.73 44.7K
10:24 18.73 18.74 18.71 18.71 22.3K
10:25 18.71 18.73 18.71 18.72 14.2K
10:26 18.73 18.73 18.72 18.73 7.0K
10:27 18.73 18.73 18.70 18.72 13.9K
10:28 18.73 18.74 18.72 18.72 13.2K
10:29 18.73 18.73 18.73 18.73 0.9K
10:30 18.73 18.74 18.73 18.74 3.6K
10:31 18.74 18.74 18.74 18.74 5.0K
10:32 18.74 18.74 18.71 18.70 7.1K
10:33 18.70 18.70 18.70 18.70 3.1K
10:34 18.71 18.72 18.71 18.72 6.1K
10:35 18.71 18.71 18.68 18.68 6.5K
10:36 18.70 18.70 18.66 18.67 15.0K
10:37 18.67 18.70 18.66 18.68 27.6K
10:38 18.67 18.70 18.67 18.68 42.5K
10:39 18.68 18.68 18.66 18.66 3.8K
10:40 18.67 18.67 18.65 18.65 3.9K
10:41 18.65 18.67 18.64 18.67 19.4K
10:42 18.67 18.67 18.67 18.67 1.3K
10:43 18.66 18.66 18.65 18.65 5.1K
10:44 18.65 18.66 18.65 18.66 8.1K
10:45 18.66 18.66 18.66 18.66 3.8K
10:46 18.66 18.66 18.64 18.65 7.3K
10:47 18.65 18.65 18.64 18.65 11.1K
10:48 18.65 18.65 18.64 18.64 4.5K
10:49 18.63 18.64 18.63 18.64 5.2K
10:50 18.63 18.64 18.63 18.64 4.7K
10:51 18.64 18.64 18.63 18.63 1.5K
10:52 18.63 18.64 18.62 18.64 29.4K
10:53 18.64 18.64 18.62 18.62 13.0K
10:54 18.63 18.63 18.60 18.61 6.3K
10:55 18.60 18.61 18.60 18.60 3.3K
10:56 18.61 18.61 18.60 18.61 3.8K
10:57 18.60 18.61 18.60 18.60 21.9K
10:58 18.61 18.61 18.61 18.61 3.5K
10:59 18.61 18.61 18.61 18.61 3.4K
11:00 18.61 18.61 18.58 18.58 11.0K
11:01 18.59 18.59 18.59 18.59 2.5K
11:02 18.60 18.61 18.59 18.60 8.9K
11:03 18.59 18.60 18.59 18.60 10.4K
11:04 18.59 18.61 18.59 18.61 10.8K
11:05 18.60 18.60 18.58 18.59 14.5K
11:06 18.59 18.61 18.59 18.60 8.3K
11:07 18.59 18.60 18.58 18.58 8.9K
11:08 18.58 18.59 18.58 18.59 4.1K
11:09 18.59 18.61 18.59 18.60 20.2K
11:10 18.60 18.60 18.59 18.59 5.6K
11:11 18.58 18.58 18.58 18.58 9.6K
11:12 18.58 18.60 18.58 18.60 6.6K
11:13 18.60 18.61 18.59 18.61 6.2K
11:14 18.60 18.61 18.60 18.61 2.7K
11:15 18.61 18.61 18.60 18.61 2.5K
11:16 18.61 18.61 18.60 18.61 1.4K
11:17 18.61 18.61 18.60 18.61 2.9K
11:18 18.61 18.61 18.61 18.61 7.6K
11:19 18.62 18.62 18.62 18.62 2.3K
11:20 18.61 18.61 18.61 18.61 1.9K
11:21 18.62 18.62 18.62 18.61 1.8K
11:22 18.62 18.62 18.62 18.62 4.5K
11:23 18.61 18.62 18.61 18.62 1.0K
11:24 18.62 18.63 18.62 18.63 4.6K
11:25 18.63 18.63 18.62 18.61 6.4K
11:26 18.62 18.62 18.62 18.61 2.4K
11:27 18.62 18.62 18.62 18.61 1.9K
11:28 18.62 18.62 18.62 18.62 5.4K
11:29 18.62 18.62 18.62 18.61 3.6K
11:30 18.62 18.62 18.62 18.61 3.7K
11:31 18.62 18.62 18.62 18.61 0.7K
11:32 18.62 18.62 18.62 18.61 1.7K
11:33 18.62 18.62 18.62 18.61 18.3K
11:34 18.63 18.63 18.63 18.63 6.9K
11:35 18.63 18.63 18.63 18.63 1.7K
11:36 18.63 18.63 18.62 18.63 3.3K
11:37 18.66 18.67 18.65 18.65 23.5K
11:38 18.66 18.66 18.66 18.66 4.8K
11:39 18.65 18.66 18.63 18.63 10.9K
11:40 18.64 18.66 18.64 18.65 13.4K
11:41 18.65 18.65 18.65 18.65 1.0K
11:42 18.65 18.65 18.65 18.65 1.4K
11:43 18.65 18.66 18.65 18.66 8.8K
11:44 18.65 18.66 18.65 18.66 5.2K
11:45 18.66 18.66 18.64 18.64 18.5K
11:46 18.65 18.65 18.64 18.64 7.5K
11:47 18.65 18.66 18.64 18.66 10.7K
11:48 18.66 18.66 18.65 18.65 4.5K
11:49 18.65 18.65 18.64 18.65 1.4K
11:50 18.65 18.70 18.65 18.70 66.0K
11:51 18.70 18.70 18.69 18.70 12.2K
11:52 18.68 18.68 18.66 18.66 33.9K
11:53 18.67 18.67 18.66 18.66 6.2K
11:54 18.66 18.68 18.65 18.68 20.1K
11:55 18.68 18.68 18.67 18.67 6.6K
11:56 18.67 18.67 18.67 18.67 3.3K
11:57 18.68 18.68 18.65 18.65 9.0K
11:58 18.65 18.65 18.64 18.64 2.7K
11:59 18.64 18.64 18.64 18.64 4.9K
12:00 18.64 18.65 18.63 18.63 11.1K
12:01 18.63 18.64 18.63 18.64 2.2K
12:02 18.64 18.65 18.64 18.65 6.2K
12:03 18.65 18.65 18.65 18.65 2.6K
12:04 18.65 18.65 18.65 18.65 2.9K
12:05 18.65 18.65 18.65 18.65 1.4K
12:06 18.65 18.65 18.64 18.64 4.5K
12:07 18.64 18.65 18.63 18.65 13.9K
12:08 18.65 18.65 18.65 18.65 2.0K
12:09 18.65 18.65 18.64 18.64 4.5K
12:10 18.64 18.64 18.64 18.64 4.2K
12:11 18.64 18.65 18.63 18.63 10.7K
12:12 18.63 18.63 18.63 18.63 2.1K
12:13 18.63 18.63 18.62 18.62 1.3K
12:14 18.62 18.63 18.62 18.63 2.4K
12:15 18.62 18.62 18.62 18.61 5.2K
12:16 18.62 18.62 18.62 18.61 5.1K
12:17 18.62 18.62 18.62 18.61 4.7K
12:18 18.61 18.61 18.61 18.61 2.4K
12:19 18.61 18.61 18.61 18.61 2.4K
12:20 18.61 18.64 18.61 18.64 12.3K
12:21 18.64 18.64 18.62 18.61 5.9K
12:22 18.63 18.63 18.63 18.63 2.0K
12:23 18.63 18.63 18.62 18.62 7.5K
12:26 18.63 18.63 18.62 18.63 3.2K
12:27 18.63 18.63 18.63 18.63 1.7K
12:28 18.63 18.63 18.63 18.63 8.5K
12:29 18.62 18.62 18.62 18.61 3.9K
12:30 18.62 18.63 18.62 18.62 10.9K
12:31 18.62 18.65 18.62 18.65 6.7K
12:32 18.65 18.65 18.65 18.65 1.4K
12:33 18.65 18.67 18.65 18.67 17.0K
12:34 18.67 18.67 18.67 18.67 6.1K
12:35 18.67 18.67 18.65 18.65 5.5K
12:36 18.66 18.66 18.65 18.65 8.7K
12:37 18.66 18.66 18.65 18.66 1.7K
12:38 18.66 18.66 18.66 18.66 13.6K
12:39 18.66 18.66 18.65 18.65 7.1K
12:40 18.66 18.66 18.66 18.66 5.7K
12:41 18.66 18.66 18.65 18.65 14.0K
12:42 18.65 18.65 18.64 18.65 3.5K
12:43 18.65 18.65 18.65 18.65 0.5K
12:44 18.65 18.65 18.65 18.65 2.7K
12:45 18.65 18.66 18.65 18.66 4.9K
12:46 18.65 18.66 18.65 18.66 3.6K
12:47 18.66 18.66 18.66 18.66 0.8K
12:48 18.66 18.66 18.64 18.64 5.6K
12:49 18.65 18.65 18.61 18.61 18.6K
12:50 18.60 18.60 18.58 18.59 16.4K
12:51 18.59 18.59 18.58 18.58 5.6K
12:52 18.58 18.58 18.58 18.58 4.9K
12:53 18.58 18.59 18.58 18.59 1.1K
12:54 18.58 18.58 18.58 18.58 5.4K
12:55 18.58 18.58 18.58 18.58 6.3K
12:56 18.59 18.60 18.59 18.60 1.0K
12:57 18.59 18.60 18.59 18.60 6.2K
12:58 18.60 18.60 18.60 18.60 1.3K
12:59 18.60 18.61 18.59 18.59 17.8K
13:00 18.60 18.60 18.59 18.59 5.9K
13:01 18.59 18.60 18.59 18.60 1.7K
13:02 18.60 18.60 18.56 18.56 11.9K
13:03 18.56 18.56 18.55 18.56 4.9K
13:04 18.56 18.56 18.56 18.56 1.7K
13:05 18.56 18.56 18.56 18.56 1.5K
13:06 18.56 18.56 18.55 18.55 5.1K
13:07 18.55 18.55 18.54 18.55 3.9K
13:08 18.55 18.55 18.54 18.55 2.8K
13:09 18.55 18.55 18.55 18.55 11.7K
13:10 18.55 18.58 18.55 18.58 9.3K
13:11 18.58 18.58 18.58 18.58 8.8K
13:12 18.58 18.58 18.57 18.57 6.5K
13:13 18.58 18.58 18.58 18.58 1.5K
13:14 18.58 18.59 18.58 18.58 4.6K
13:15 18.58 18.59 18.58 18.59 1.3K
13:16 18.59 18.59 18.58 18.59 6.1K
13:17 18.59 18.59 18.59 18.59 0.3K
13:18 18.59 18.59 18.58 18.58 1.8K
13:19 18.59 18.59 18.58 18.58 4.2K
13:20 18.58 18.58 18.58 18.58 1.5K
13:21 18.58 18.58 18.57 18.57 10.1K
13:22 18.57 18.57 18.57 18.57 3.2K
13:23 18.57 18.57 18.57 18.57 10.3K
13:24 18.57 18.57 18.57 18.57 1.9K
13:25 18.58 18.58 18.57 18.57 12.2K
13:26 18.57 18.58 18.57 18.58 5.3K
13:27 18.57 18.57 18.57 18.57 1.3K
13:28 18.56 18.57 18.56 18.56 8.3K
13:29 18.57 18.57 18.57 18.57 0.3K
13:30 18.56 18.57 18.56 18.57 1.7K
13:31 18.57 18.57 18.55 18.56 199.3K
13:32 18.56 18.56 18.56 18.56 1.2K
13:33 18.56 18.56 18.55 18.55 1.3K
13:34 18.56 18.56 18.55 18.56 10.5K
13:35 18.56 18.56 18.54 18.54 6.5K
13:36 18.55 18.55 18.55 18.55 1.8K
13:37 18.55 18.55 18.55 18.55 8.2K
13:38 18.56 18.57 18.56 18.57 3.7K
13:39 18.57 18.57 18.57 18.57 5.0K
13:40 18.58 18.58 18.57 18.58 18.6K
13:41 18.57 18.57 18.57 18.57 7.9K
13:42 18.58 18.59 18.58 18.59 8.3K
13:44 18.59 18.59 18.59 18.59 3.8K
13:45 18.59 18.59 18.59 18.59 0.8K
13:46 18.59 18.59 18.58 18.58 3.6K
13:47 18.59 18.59 18.58 18.58 15.1K
13:48 18.59 18.59 18.58 18.58 3.2K
13:49 18.58 18.58 18.57 18.57 3.5K
13:50 18.57 18.57 18.57 18.57 14.1K
13:51 18.57 18.58 18.57 18.58 6.5K
13:52 18.58 18.58 18.58 18.58 1.5K
13:53 18.58 18.59 18.58 18.58 7.9K
13:54 18.58 18.58 18.58 18.58 6.1K
13:55 18.58 18.58 18.58 18.58 1.2K
13:56 18.57 18.58 18.57 18.58 1.1K
13:57 18.58 18.58 18.58 18.58 1.7K
13:58 18.56 18.57 18.56 18.57 7.7K
13:59 18.57 18.57 18.56 18.57 7.6K
14:00 18.58 18.62 18.57 18.60 23.6K
14:01 18.58 18.61 18.58 18.59 35.3K
14:02 18.59 18.59 18.56 18.58 8.2K
14:03 18.58 18.60 18.58 18.60 5.5K
14:04 18.60 18.60 18.58 18.58 3.0K
14:05 18.58 18.59 18.58 18.58 4.3K
14:06 18.58 18.60 18.58 18.60 5.8K
14:07 18.60 18.60 18.59 18.59 4.0K
14:08 18.59 18.61 18.59 18.60 5.5K
14:09 18.60 18.60 18.60 18.60 6.0K
14:10 18.60 18.60 18.59 18.59 1.0K
14:11 18.60 18.60 18.60 18.60 4.9K
14:12 18.60 18.60 18.60 18.60 3.0K
14:13 18.59 18.60 18.59 18.59 2.8K
14:14 18.59 18.59 18.59 18.59 0.3K
14:15 18.59 18.59 18.59 18.59 1.6K
14:16 18.59 18.59 18.58 18.58 20.6K
14:17 18.57 18.57 18.57 18.57 10.2K
14:18 18.57 18.57 18.57 18.57 2.4K
14:19 18.57 18.57 18.56 18.56 0.8K
14:20 18.57 18.57 18.57 18.57 3.8K
14:21 18.57 18.59 18.57 18.58 12.6K
14:22 18.57 18.58 18.57 18.58 1.3K
14:23 18.58 18.58 18.58 18.58 5.5K
14:24 18.57 18.57 18.55 18.56 16.2K
14:25 18.56 18.57 18.56 18.57 3.6K
14:26 18.57 18.57 18.57 18.57 1.0K
14:27 18.57 18.57 18.57 18.57 4.7K
14:28 18.57 18.57 18.56 18.57 8.0K
14:29 18.56 18.57 18.56 18.57 1.6K
14:30 18.56 18.57 18.56 18.57 1.9K
14:31 18.57 18.58 18.57 18.58 5.2K
14:32 18.58 18.58 18.58 18.58 7.4K
14:33 18.59 18.59 18.59 18.59 3.2K
14:34 18.59 18.60 18.59 18.60 3.1K
14:35 18.60 18.60 18.56 18.57 10.2K
14:36 18.57 18.58 18.57 18.58 8.4K
14:37 18.58 18.59 18.58 18.59 6.0K
14:38 18.59 18.60 18.59 18.60 4.4K
14:39 18.59 18.59 18.58 18.58 1.0K
14:40 18.58 18.58 18.57 18.57 9.1K
14:41 18.58 18.60 18.58 18.60 4.4K
14:42 18.60 18.60 18.59 18.60 4.4K
14:43 18.59 18.60 18.59 18.59 6.9K
14:44 18.59 18.60 18.59 18.59 1.9K
14:45 18.58 18.58 18.58 18.58 6.0K
14:46 18.58 18.58 18.58 18.58 4.9K
14:47 18.59 18.60 18.59 18.60 2.9K
14:48 18.60 18.60 18.57 18.57 5.3K
14:49 18.57 18.59 18.57 18.59 5.7K
14:50 18.59 18.59 18.58 18.58 2.1K
14:51 18.57 18.57 18.57 18.57 2.8K
14:52 18.57 18.57 18.56 18.56 1.9K
14:53 18.57 18.57 18.55 18.56 13.0K
14:54 18.56 18.56 18.55 18.55 3.9K
14:55 18.55 18.55 18.54 18.54 4.1K
14:56 18.54 18.54 18.53 18.53 8.9K
14:57 18.53 18.53 18.53 18.52 2.3K
14:58 18.50 18.51 18.49 18.51 28.2K
14:59 18.51 18.51 18.50 18.51 9.2K
15:00 18.50 18.51 18.50 18.50 18.5K
15:01 18.49 18.52 18.49 18.52 12.5K
15:02 18.52 18.54 18.52 18.54 4.1K
15:03 18.55 18.55 18.54 18.54 9.7K
15:04 18.56 18.56 18.56 18.56 0.7K
15:05 18.56 18.56 18.56 18.56 4.6K
15:06 18.56 18.57 18.56 18.56 5.7K
15:07 18.56 18.56 18.54 18.54 4.2K
15:09 18.54 18.55 18.53 18.53 7.5K
15:10 18.52 18.53 18.52 18.52 4.6K
15:11 18.53 18.54 18.53 18.54 2.2K
15:12 18.54 18.54 18.52 18.52 9.0K
15:13 18.52 18.54 18.52 18.54 10.1K
15:14 18.55 18.57 18.55 18.56 3.0K
15:15 18.56 18.56 18.55 18.56 4.4K
15:16 18.55 18.55 18.55 18.55 1.8K
15:17 18.54 18.55 18.54 18.55 1.6K
15:18 18.54 18.55 18.54 18.55 10.6K
15:19 18.56 18.56 18.56 18.56 2.0K
15:20 18.57 18.57 18.57 18.57 8.5K
15:21 18.57 18.58 18.56 18.58 8.9K
15:22 18.58 18.58 18.56 18.57 5.8K
15:23 18.57 18.57 18.57 18.57 1.1K
15:24 18.57 18.57 18.57 18.57 2.1K
15:25 18.57 18.57 18.56 18.56 6.9K
15:26 18.56 18.56 18.56 18.56 3.0K
15:27 18.55 18.55 18.54 18.54 7.0K
15:28 18.53 18.54 18.53 18.53 7.3K
15:29 18.54 18.54 18.54 18.54 0.9K
15:30 18.53 18.55 18.53 18.55 11.8K
15:31 18.55 18.55 18.54 18.55 4.7K
15:32 18.55 18.56 18.54 18.56 16.2K
15:33 18.56 18.57 18.56 18.57 7.5K
15:34 18.57 18.57 18.56 18.57 3.5K
15:35 18.57 18.58 18.57 18.58 9.3K
15:36 18.59 18.60 18.59 18.59 16.4K
15:37 18.60 18.60 18.59 18.59 10.8K
15:38 18.60 18.60 18.59 18.59 12.7K
15:39 18.60 18.60 18.59 18.60 9.9K
15:40 18.60 18.60 18.59 18.59 8.5K
15:41 18.60 18.60 18.58 18.59 12.2K
15:42 18.58 18.59 18.58 18.58 7.3K
15:43 18.58 18.59 18.58 18.59 8.5K
15:44 18.59 18.59 18.57 18.57 10.6K
15:45 18.56 18.56 18.54 18.56 25.1K
15:46 18.56 18.56 18.56 18.56 11.7K
15:47 18.57 18.57 18.56 18.57 7.0K
15:48 18.57 18.57 18.57 18.57 4.2K
15:49 18.57 18.57 18.55 18.57 23.9K
15:50 18.55 18.56 18.55 18.56 30.8K
15:51 18.57 18.58 18.56 18.58 24.1K
15:52 18.58 18.60 18.58 18.60 25.3K
15:53 18.60 18.60 18.59 18.60 20.6K
15:54 18.60 18.60 18.59 18.59 37.8K
15:55 18.59 18.59 18.58 18.58 16.5K
15:56 18.59 18.60 18.59 18.60 45.2K
15:57 18.60 18.60 18.60 18.60 8.1K
15:58 18.59 18.63 18.59 18.63 91.5K
15:59 18.64 18.64 18.61 18.61 484.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available