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 19.53 19.54 19.42 19.52 275.1K
09:31 19.54 19.60 19.43 19.43 25.0K
09:32 19.50 19.52 19.49 19.49 104.1K
09:33 19.48 19.50 19.46 19.47 54.9K
09:34 19.46 19.46 19.40 19.41 41.4K
09:35 19.42 19.50 19.41 19.48 29.5K
09:36 19.48 19.48 19.37 19.37 16.2K
09:37 19.37 19.41 19.36 19.41 6.5K
09:38 19.39 19.39 19.37 19.37 11.8K
09:39 19.41 19.41 19.38 19.38 25.0K
09:40 19.37 19.37 19.30 19.31 15.7K
09:41 19.31 19.38 19.31 19.37 16.6K
09:42 19.39 19.39 19.36 19.38 13.1K
09:43 19.37 19.38 19.36 19.36 11.7K
09:44 19.35 19.36 19.35 19.36 7.0K
09:45 19.36 19.36 19.34 19.34 14.6K
09:46 19.35 19.35 19.34 19.35 5.9K
09:47 19.35 19.37 19.34 19.37 9.1K
09:48 19.36 19.38 19.35 19.35 20.3K
09:49 19.36 19.36 19.29 19.30 14.0K
09:50 19.31 19.32 19.30 19.30 15.9K
09:51 19.31 19.31 19.29 19.31 36.3K
09:52 19.31 19.31 19.29 19.31 23.3K
09:53 19.31 19.36 19.31 19.35 7.0K
09:54 19.36 19.37 19.36 19.37 5.2K
09:55 19.37 19.40 19.37 19.39 17.8K
09:56 19.44 19.44 19.37 19.36 23.5K
09:57 19.37 19.38 19.37 19.36 3.6K
09:58 19.36 19.37 19.36 19.37 7.5K
09:59 19.36 19.38 19.36 19.37 6.0K
10:00 19.37 19.38 19.36 19.36 19.7K
10:01 19.36 19.40 19.36 19.40 9.2K
10:02 19.41 19.43 19.41 19.42 10.2K
10:03 19.42 19.42 19.40 19.40 7.8K
10:04 19.41 19.41 19.41 19.41 3.9K
10:05 19.43 19.45 19.43 19.45 9.3K
10:06 19.45 19.45 19.44 19.43 6.1K
10:07 19.43 19.44 19.43 19.44 2.8K
10:08 19.45 19.45 19.40 19.41 22.5K
10:09 19.42 19.45 19.42 19.43 30.4K
10:10 19.43 19.43 19.41 19.42 7.2K
10:11 19.41 19.42 19.40 19.41 12.2K
10:12 19.41 19.42 19.41 19.42 7.9K
10:13 19.40 19.40 19.39 19.40 4.5K
10:14 19.40 19.40 19.39 19.40 15.5K
10:15 19.39 19.40 19.39 19.39 5.4K
10:16 19.41 19.42 19.41 19.42 3.3K
10:17 19.42 19.42 19.41 19.41 18.8K
10:18 19.41 19.41 19.41 19.41 2.7K
10:19 19.41 19.42 19.41 19.42 15.1K
10:20 19.41 19.43 19.41 19.42 14.5K
10:21 19.42 19.44 19.42 19.42 6.8K
10:22 19.42 19.43 19.42 19.43 6.5K
10:23 19.42 19.43 19.42 19.43 8.5K
10:24 19.44 19.47 19.44 19.45 26.2K
10:25 19.45 19.47 19.45 19.45 8.6K
10:26 19.47 19.47 19.47 19.47 1.9K
10:27 19.47 19.47 19.45 19.45 7.8K
10:28 19.45 19.45 19.45 19.45 13.2K
10:29 19.47 19.47 19.46 19.45 23.9K
10:30 19.47 19.48 19.46 19.48 4.3K
10:31 19.48 19.48 19.47 19.47 9.1K
10:32 19.47 19.47 19.46 19.46 4.5K
10:33 19.46 19.49 19.46 19.49 27.1K
10:34 19.49 19.49 19.47 19.47 8.5K
10:35 19.48 19.48 19.47 19.47 6.1K
10:36 19.47 19.49 19.47 19.48 7.4K
10:37 19.49 19.49 19.49 19.49 4.6K
10:38 19.49 19.49 19.48 19.48 1.3K
10:39 19.50 19.50 19.49 19.50 16.4K
10:40 19.50 19.50 19.49 19.49 13.8K
10:41 19.49 19.50 19.49 19.50 15.3K
10:42 19.49 19.50 19.49 19.50 10.5K
10:43 19.50 19.52 19.49 19.49 31.5K
10:44 19.50 19.50 19.50 19.50 10.0K
10:45 19.49 19.50 19.48 19.48 8.4K
10:46 19.47 19.49 19.47 19.49 54.1K
10:47 19.49 19.50 19.48 19.49 29.7K
10:48 19.50 19.50 19.47 19.49 96.0K
10:49 19.48 19.50 19.48 19.50 6.1K
10:50 19.50 19.50 19.49 19.50 10.9K
10:51 19.50 19.50 19.50 19.50 36.6K
10:52 19.50 19.50 19.50 19.50 3.0K
10:53 19.50 19.51 19.50 19.50 32.8K
10:54 19.50 19.51 19.50 19.51 5.1K
10:55 19.53 19.53 19.53 19.52 2.5K
10:56 19.53 19.53 19.51 19.53 17.0K
10:57 19.52 19.52 19.51 19.51 5.2K
10:58 19.51 19.57 19.51 19.56 23.0K
10:59 19.56 19.58 19.56 19.58 23.5K
11:00 19.58 19.60 19.58 19.59 15.7K
11:01 19.59 19.60 19.58 19.60 39.5K
11:02 19.61 19.62 19.60 19.62 32.4K
11:03 19.61 19.61 19.58 19.59 26.5K
11:04 19.59 19.59 19.58 19.58 4.1K
11:05 19.58 19.60 19.58 19.60 8.4K
11:06 19.60 19.60 19.57 19.58 21.2K
11:07 19.59 19.59 19.58 19.58 6.5K
11:08 19.58 19.58 19.58 19.58 2.3K
11:09 19.58 19.61 19.58 19.61 19.1K
11:10 19.61 19.62 19.61 19.61 8.1K
11:11 19.62 19.62 19.62 19.61 17.0K
11:12 19.62 19.62 19.62 19.61 2.9K
11:13 19.62 19.62 19.61 19.61 8.2K
11:14 19.62 19.62 19.60 19.61 8.2K
11:15 19.61 19.61 19.60 19.61 3.4K
11:16 19.60 19.62 19.60 19.62 11.4K
11:17 19.63 19.63 19.62 19.63 22.9K
11:18 19.63 19.63 19.62 19.61 5.8K
11:19 19.62 19.62 19.62 19.61 4.2K
11:20 19.62 19.62 19.61 19.61 6.9K
11:21 19.62 19.62 19.62 19.61 5.6K
11:22 19.62 19.63 19.60 19.60 35.0K
11:23 19.60 19.60 19.59 19.59 7.4K
11:24 19.60 19.61 19.60 19.61 18.2K
11:25 19.61 19.61 19.60 19.61 5.4K
11:26 19.60 19.60 19.60 19.60 4.5K
11:27 19.59 19.60 19.59 19.60 1.2K
11:28 19.60 19.60 19.59 19.59 6.4K
11:29 19.60 19.61 19.60 19.61 5.3K
11:30 19.62 19.62 19.62 19.61 21.4K
11:31 19.58 19.59 19.57 19.57 17.2K
11:32 19.57 19.58 19.57 19.57 4.7K
11:33 19.57 19.58 19.57 19.58 1.2K
11:34 19.58 19.58 19.57 19.58 7.7K
11:35 19.58 19.61 19.57 19.61 17.8K
11:36 19.61 19.63 19.61 19.63 9.9K
11:37 19.63 19.63 19.62 19.63 19.3K
11:38 19.63 19.63 19.63 19.63 2.1K
11:39 19.62 19.73 19.62 19.73 145.6K
11:40 19.74 19.76 19.74 19.75 142.7K
11:41 19.74 19.74 19.71 19.72 35.1K
11:42 19.73 19.74 19.73 19.73 26.5K
11:43 19.73 19.73 19.72 19.73 6.7K
11:44 19.73 19.73 19.72 19.72 8.1K
11:45 19.71 19.72 19.69 19.71 11.8K
11:46 19.72 19.72 19.72 19.72 15.8K
11:47 19.71 19.72 19.71 19.72 2.8K
11:48 19.72 19.73 19.72 19.72 58.2K
11:49 19.72 19.72 19.72 19.72 8.2K
11:50 19.72 19.74 19.71 19.74 40.6K
11:51 19.75 19.76 19.74 19.74 66.6K
11:52 19.75 19.76 19.74 19.76 7.1K
11:53 19.75 19.79 19.75 19.76 85.8K
11:54 19.77 19.79 19.76 19.78 26.7K
11:55 19.77 19.77 19.76 19.76 12.9K
11:56 19.76 19.77 19.76 19.77 6.9K
11:57 19.77 19.77 19.77 19.77 5.6K
11:58 19.78 19.78 19.78 19.77 7.7K
11:59 19.77 19.77 19.77 19.78 14.2K
12:00 19.77 19.78 19.76 19.76 13.2K
12:01 19.77 19.77 19.76 19.76 8.4K
12:02 19.77 19.78 19.77 19.78 23.6K
12:03 19.79 19.79 19.78 19.78 16.1K
12:04 19.78 19.80 19.78 19.79 12.8K
12:05 19.79 19.79 19.76 19.76 20.5K
12:06 19.76 19.77 19.76 19.77 1.6K
12:07 19.78 19.78 19.78 19.77 6.2K
12:08 19.78 19.78 19.78 19.77 6.1K
12:09 19.77 19.78 19.77 19.77 3.8K
12:10 19.77 19.77 19.76 19.76 6.9K
12:11 19.77 19.77 19.76 19.77 16.8K
12:12 19.77 19.77 19.77 19.77 5.5K
12:13 19.76 19.80 19.76 19.80 35.9K
12:14 19.82 19.85 19.82 19.85 86.2K
12:15 19.84 19.84 19.83 19.83 15.0K
12:16 19.84 19.84 19.83 19.84 1.6K
12:17 19.83 19.86 19.83 19.86 69.2K
12:18 19.87 19.90 19.87 19.90 195.6K
12:19 19.90 19.92 19.90 19.92 61.8K
12:20 19.92 19.92 19.88 19.90 108.1K
12:21 19.90 19.93 19.90 19.93 56.0K
12:22 19.93 19.93 19.91 19.92 77.8K
12:23 19.91 19.92 19.90 19.92 13.2K
12:24 19.92 19.95 19.92 19.92 40.0K
12:25 19.92 19.92 19.90 19.90 9.0K
12:26 19.89 19.90 19.89 19.90 5.1K
12:27 19.90 19.91 19.89 19.90 22.4K
12:28 19.90 19.91 19.90 19.91 14.6K
12:29 19.90 19.90 19.89 19.89 7.9K
12:30 19.90 19.90 19.90 19.90 2.9K
12:31 19.90 19.90 19.90 19.90 2.3K
12:32 19.90 19.90 19.90 19.90 3.0K
12:33 19.90 19.90 19.89 19.89 4.3K
12:34 19.90 19.90 19.87 19.86 22.4K
12:35 19.87 19.87 19.87 19.86 178.8K
12:36 19.85 19.87 19.84 19.87 53.6K
12:37 19.87 19.87 19.87 19.86 11.2K
12:38 19.86 19.86 19.85 19.86 2.6K
12:39 19.86 19.86 19.86 19.86 14.3K
12:40 19.85 19.86 19.85 19.85 10.7K
12:41 19.84 19.85 19.84 19.84 9.8K
12:42 19.83 19.84 19.83 19.83 4.7K
12:43 19.83 19.84 19.83 19.84 10.7K
12:44 19.85 19.85 19.82 19.82 15.0K
12:45 19.82 19.82 19.81 19.81 3.8K
12:46 19.81 19.81 19.80 19.80 11.2K
12:47 19.81 19.81 19.80 19.81 6.9K
12:48 19.81 19.81 19.80 19.81 20.6K
12:49 19.81 19.82 19.81 19.81 7.7K
12:50 19.82 19.82 19.81 19.81 5.8K
12:51 19.80 19.82 19.80 19.81 5.7K
12:52 19.82 19.82 19.81 19.81 10.7K
12:53 19.80 19.81 19.80 19.80 4.5K
12:54 19.81 19.81 19.80 19.81 5.0K
12:55 19.81 19.82 19.80 19.82 71.5K
12:56 19.81 19.81 19.80 19.81 4.9K
12:57 19.81 19.81 19.80 19.80 7.3K
12:58 19.80 19.81 19.80 19.81 5.8K
12:59 19.81 19.82 19.80 19.81 9.4K
13:00 19.81 19.81 19.81 19.81 6.6K
13:01 19.82 19.82 19.82 19.82 14.2K
13:02 19.81 19.82 19.81 19.82 3.4K
13:03 19.81 19.82 19.81 19.82 7.6K
13:04 19.82 19.82 19.80 19.81 12.6K
13:05 19.82 19.82 19.82 19.82 4.8K
13:06 19.82 19.82 19.82 19.82 2.3K
13:07 19.82 19.82 19.81 19.81 2.9K
13:08 19.83 19.83 19.82 19.83 16.1K
13:09 19.83 19.83 19.83 19.83 2.5K
13:10 19.83 19.83 19.82 19.83 1.3K
13:11 19.83 19.83 19.82 19.82 9.6K
13:12 19.82 19.82 19.81 19.82 2.7K
13:13 19.82 19.83 19.82 19.83 6.7K
13:14 19.82 19.83 19.82 19.83 1.5K
13:15 19.83 19.84 19.83 19.83 7.0K
13:16 19.84 19.84 19.84 19.84 1.8K
13:17 19.84 19.86 19.84 19.85 22.0K
13:18 19.85 19.85 19.84 19.83 15.2K
13:19 19.84 19.84 19.83 19.83 2.6K
13:20 19.83 19.83 19.83 19.83 12.7K
13:21 19.82 19.83 19.82 19.82 7.7K
13:22 19.82 19.82 19.81 19.81 1.1K
13:23 19.82 19.82 19.82 19.82 0.5K
13:24 19.82 19.82 19.82 19.82 0.3K
13:25 19.82 19.83 19.82 19.83 7.3K
13:26 19.83 19.83 19.82 19.83 2.7K
13:27 19.83 19.85 19.83 19.85 11.7K
13:28 19.85 19.85 19.84 19.84 9.3K
13:29 19.85 19.85 19.85 19.85 1.8K
13:30 19.85 19.85 19.84 19.84 12.5K
13:31 19.87 19.87 19.87 19.87 8.6K
13:32 19.87 19.87 19.87 19.87 3.0K
13:33 19.87 19.88 19.87 19.88 7.8K
13:34 19.88 19.88 19.87 19.88 10.4K
13:35 19.88 19.88 19.88 19.88 1.8K
13:36 19.88 19.88 19.88 19.88 5.9K
13:38 19.88 19.88 19.88 19.88 0.5K
13:39 19.88 19.88 19.88 19.88 2.3K
13:40 19.89 19.89 19.89 19.88 8.4K
13:41 19.89 19.89 19.88 19.89 3.0K
13:42 19.90 19.90 19.90 19.90 8.1K
13:43 19.90 19.90 19.90 19.90 4.4K
13:44 19.90 19.90 19.90 19.90 4.2K
13:45 19.90 19.92 19.90 19.90 49.7K
13:46 19.90 19.90 19.90 19.90 3.7K
13:47 19.90 19.90 19.87 19.88 16.7K
13:48 19.88 19.88 19.87 19.88 2.3K
13:49 19.87 19.87 19.87 19.87 1.2K
13:50 19.87 19.87 19.87 19.86 3.9K
13:51 19.87 19.87 19.87 19.86 2.1K
13:52 19.87 19.87 19.87 19.86 2.2K
13:53 19.85 19.85 19.84 19.84 12.1K
13:54 19.85 19.85 19.85 19.85 13.5K
13:55 19.84 19.85 19.84 19.85 2.4K
13:56 19.85 19.85 19.83 19.84 11.0K
13:57 19.83 19.84 19.83 19.84 1.5K
13:58 19.84 19.86 19.84 19.86 27.0K
13:59 19.86 19.86 19.86 19.86 3.3K
14:00 19.86 19.86 19.84 19.84 5.4K
14:01 19.85 19.85 19.84 19.85 6.2K
14:02 19.85 19.85 19.84 19.84 1.7K
14:03 19.85 19.85 19.85 19.85 1.2K
14:04 19.85 19.85 19.85 19.85 1.7K
14:05 19.85 19.85 19.85 19.85 2.0K
14:06 19.85 19.85 19.85 19.85 1.3K
14:07 19.85 19.85 19.85 19.85 0.4K
14:08 19.85 19.86 19.85 19.86 7.4K
14:09 19.86 19.86 19.86 19.86 0.4K
14:10 19.86 19.86 19.86 19.86 1.7K
14:11 19.86 19.86 19.86 19.86 7.2K
14:12 19.87 19.87 19.87 19.87 4.0K
14:13 19.86 19.86 19.86 19.86 4.5K
14:14 19.86 19.86 19.85 19.86 1.5K
14:15 19.85 19.85 19.84 19.84 8.6K
14:16 19.84 19.84 19.83 19.84 2.9K
14:17 19.84 19.84 19.83 19.84 3.3K
14:18 19.84 19.84 19.83 19.83 5.1K
14:19 19.84 19.84 19.83 19.84 4.7K
14:20 19.83 19.84 19.83 19.83 4.2K
14:21 19.84 19.84 19.84 19.84 5.5K
14:22 19.83 19.84 19.83 19.84 2.1K
14:23 19.84 19.84 19.84 19.84 1.1K
14:24 19.84 19.84 19.83 19.84 6.0K
14:25 19.83 19.84 19.83 19.84 2.0K
14:26 19.83 19.84 19.83 19.83 7.5K
14:27 19.83 19.83 19.83 19.83 2.8K
14:28 19.82 19.82 19.82 19.82 0.6K
14:29 19.83 19.83 19.82 19.82 3.1K
14:30 19.83 19.83 19.83 19.83 2.0K
14:31 19.83 19.83 19.82 19.83 4.1K
14:32 19.82 19.83 19.82 19.83 1.1K
14:33 19.83 19.83 19.83 19.83 3.4K
14:34 19.83 19.83 19.83 19.83 0.7K
14:35 19.83 19.83 19.82 19.82 6.1K
14:36 19.83 19.84 19.83 19.84 6.4K
14:37 19.84 19.84 19.82 19.83 36.5K
14:38 19.83 19.83 19.83 19.83 0.6K
14:39 19.83 19.83 19.82 19.83 1.2K
14:40 19.83 19.83 19.82 19.83 2.9K
14:41 19.83 19.83 19.83 19.83 2.2K
14:42 19.83 19.83 19.82 19.83 3.3K
14:43 19.83 19.83 19.83 19.83 1.2K
14:44 19.82 19.83 19.82 19.82 3.1K
14:45 19.83 19.83 19.83 19.83 8.4K
14:46 19.85 19.85 19.84 19.85 13.1K
14:47 19.85 19.85 19.85 19.85 0.7K
14:48 19.85 19.85 19.85 19.85 1.7K
14:49 19.84 19.85 19.84 19.84 28.8K
14:50 19.83 19.83 19.83 19.83 11.0K
14:51 19.84 19.84 19.83 19.84 6.8K
14:52 19.84 19.84 19.84 19.84 3.1K
14:53 19.85 19.85 19.84 19.84 4.4K
14:54 19.85 19.85 19.83 19.83 6.8K
14:55 19.83 19.84 19.83 19.83 2.1K
14:56 19.84 19.84 19.83 19.84 2.3K
14:57 19.83 19.83 19.83 19.83 0.9K
14:58 19.84 19.84 19.83 19.84 1.9K
14:59 19.84 19.84 19.84 19.84 7.1K
15:00 19.84 19.85 19.84 19.85 6.3K
15:01 19.85 19.87 19.85 19.87 11.5K
15:02 19.87 19.87 19.87 19.86 1.4K
15:03 19.87 19.87 19.87 19.86 1.5K
15:04 19.87 19.87 19.87 19.86 6.2K
15:05 19.87 19.87 19.87 19.86 6.9K
15:06 19.86 19.87 19.86 19.86 0.9K
15:07 19.86 19.87 19.86 19.86 3.1K
15:08 19.86 19.86 19.86 19.86 2.2K
15:09 19.87 19.87 19.87 19.86 0.9K
15:10 19.87 19.87 19.87 19.87 2.0K
15:11 19.87 19.87 19.87 19.86 4.0K
15:12 19.87 19.88 19.87 19.88 35.6K
15:13 19.88 19.88 19.88 19.88 8.8K
15:14 19.89 19.90 19.89 19.90 20.9K
15:15 19.90 19.90 19.90 19.90 1.2K
15:16 19.90 19.90 19.90 19.90 1.5K
15:17 19.90 19.90 19.90 19.90 1.7K
15:18 19.90 19.91 19.90 19.90 26.6K
15:19 19.90 19.90 19.90 19.90 2.4K
15:20 19.90 19.90 19.90 19.90 2.0K
15:21 19.90 19.90 19.89 19.90 11.2K
15:22 19.90 19.90 19.89 19.90 21.8K
15:23 19.91 19.92 19.90 19.91 20.4K
15:24 19.92 19.92 19.91 19.92 2.9K
15:25 19.92 19.92 19.91 19.91 14.0K
15:26 19.91 19.91 19.90 19.91 5.1K
15:27 19.91 19.91 19.90 19.91 6.6K
15:28 19.91 19.91 19.90 19.91 6.0K
15:29 19.91 19.91 19.90 19.91 3.2K
15:30 19.91 19.91 19.90 19.90 10.4K
15:31 19.90 19.90 19.90 19.89 2.6K
15:32 19.89 19.90 19.89 19.90 2.3K
15:33 19.90 19.90 19.89 19.90 6.1K
15:34 19.89 19.91 19.88 19.90 47.8K
15:35 19.90 19.92 19.90 19.92 32.0K
15:36 19.92 19.94 19.92 19.92 30.2K
15:37 19.91 19.91 19.90 19.90 9.4K
15:38 19.90 19.90 19.89 19.89 6.0K
15:39 19.90 19.91 19.88 19.90 73.0K
15:40 19.89 19.91 19.89 19.91 16.2K
15:41 19.90 19.91 19.90 19.91 4.5K
15:42 19.91 19.91 19.90 19.90 20.4K
15:43 19.90 19.90 19.89 19.89 3.5K
15:44 19.90 19.90 19.89 19.89 2.8K
15:45 19.90 19.90 19.90 19.90 18.2K
15:46 19.89 19.90 19.87 19.88 20.2K
15:47 19.87 19.87 19.87 19.86 5.9K
15:48 19.87 19.87 19.85 19.86 9.0K
15:49 19.86 19.88 19.86 19.88 19.5K
15:50 19.88 19.88 19.87 19.86 9.2K
15:51 19.87 19.87 19.87 19.86 10.7K
15:52 19.86 19.86 19.85 19.85 13.8K
15:53 19.85 19.85 19.84 19.85 14.1K
15:54 19.84 19.84 19.84 19.84 26.9K
15:55 19.84 19.86 19.84 19.86 82.7K
15:56 19.86 19.86 19.85 19.85 54.5K
15:57 19.84 19.86 19.84 19.85 80.3K
15:58 19.85 19.86 19.84 19.85 248.6K
15:59 19.85 19.86 19.82 19.85 742.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available