Xpeng

XPEV
🏛️ usa →
23.70
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 19.05 19.15 19.04 19.14 204.8K
09:31 19.12 19.18 19.11 19.11 8.9K
09:32 19.07 19.11 19.03 19.04 10.3K
09:33 19.06 19.09 19.05 19.05 8.9K
09:34 19.05 19.09 19.03 19.09 13.6K
09:35 19.10 19.10 19.08 19.09 27.4K
09:36 19.08 19.08 19.05 19.08 14.6K
09:37 19.07 19.07 19.03 19.05 75.3K
09:38 19.06 19.08 19.04 19.08 10.1K
09:39 19.07 19.07 19.05 19.06 20.4K
09:40 19.06 19.07 19.03 19.05 9.7K
09:41 19.06 19.06 19.04 19.04 4.0K
09:42 19.04 19.04 19.03 19.03 4.2K
09:43 19.03 19.06 19.03 19.06 4.7K
09:44 19.06 19.06 19.06 19.06 1.4K
09:45 19.07 19.07 19.06 19.07 3.7K
09:46 19.07 19.07 19.03 19.03 8.3K
09:47 19.01 19.01 18.97 18.97 23.3K
09:48 18.97 19.02 18.97 19.02 14.0K
09:49 19.03 19.04 19.03 19.04 8.9K
09:50 19.04 19.05 19.03 19.03 7.9K
09:51 19.03 19.03 19.03 19.02 20.4K
09:52 19.03 19.04 19.03 19.03 37.9K
09:53 19.03 19.04 19.03 19.02 6.4K
09:54 19.03 19.03 18.98 18.98 14.7K
09:55 18.98 19.00 18.97 19.00 8.9K
09:56 18.99 19.02 18.99 19.01 9.9K
09:57 19.02 19.02 19.00 19.00 4.5K
09:58 19.00 19.01 19.00 19.01 4.0K
09:59 19.01 19.01 19.00 19.00 3.7K
10:00 19.00 19.04 19.00 19.04 18.3K
10:01 19.04 19.04 19.04 19.04 7.1K
10:02 19.04 19.04 19.03 19.04 6.5K
10:03 19.03 19.03 19.03 19.02 14.4K
10:04 19.02 19.02 18.98 19.00 5.4K
10:05 18.99 19.00 18.98 19.00 14.6K
10:06 19.00 19.00 19.00 19.00 3.2K
10:07 19.00 19.00 18.98 18.98 7.0K
10:08 18.98 18.98 18.95 18.95 15.6K
10:09 18.95 18.95 18.94 18.94 9.9K
10:10 18.95 18.95 18.94 18.95 4.7K
10:11 18.95 18.95 18.92 18.93 15.8K
10:12 18.93 18.95 18.93 18.95 11.0K
10:13 18.95 18.95 18.94 18.93 3.4K
10:14 18.94 18.95 18.94 18.95 5.6K
10:15 18.96 18.97 18.92 18.92 12.1K
10:16 18.91 18.92 18.91 18.92 8.3K
10:17 18.90 18.90 18.88 18.88 5.1K
10:18 18.88 18.88 18.87 18.88 9.2K
10:19 18.88 18.89 18.88 18.89 7.2K
10:20 18.90 18.90 18.89 18.90 10.4K
10:21 18.90 18.91 18.90 18.91 9.8K
10:22 18.91 18.92 18.91 18.92 18.1K
10:23 18.92 18.94 18.92 18.94 5.7K
10:24 18.94 18.94 18.94 18.94 3.4K
10:25 18.93 18.93 18.92 18.92 16.0K
10:26 18.92 18.93 18.90 18.90 15.5K
10:27 18.90 18.90 18.88 18.89 7.7K
10:28 18.88 18.88 18.87 18.88 5.3K
10:29 18.88 18.89 18.88 18.89 5.5K
10:30 18.90 18.91 18.90 18.90 9.2K
10:31 18.91 18.92 18.90 18.91 11.4K
10:32 18.91 18.91 18.91 18.91 2.0K
10:33 18.90 18.92 18.90 18.91 18.0K
10:34 18.93 18.94 18.93 18.94 13.9K
10:35 18.93 18.93 18.92 18.92 8.5K
10:36 18.92 18.93 18.92 18.92 14.5K
10:37 18.92 18.93 18.91 18.93 10.3K
10:38 18.92 18.93 18.92 18.92 3.8K
10:39 18.92 18.92 18.90 18.90 8.1K
10:40 18.91 18.91 18.90 18.91 5.5K
10:41 18.91 18.93 18.91 18.93 6.6K
10:42 18.93 18.93 18.93 18.93 2.7K
10:43 18.93 18.93 18.93 18.93 2.0K
10:44 18.94 18.94 18.94 18.93 7.2K
10:45 18.94 18.94 18.91 18.91 7.7K
10:46 18.90 18.92 18.90 18.92 4.3K
10:47 18.91 18.92 18.91 18.91 2.7K
10:48 18.91 18.91 18.91 18.90 2.3K
10:49 18.91 18.91 18.89 18.89 27.9K
10:50 18.89 18.89 18.87 18.89 46.4K
10:51 18.90 18.90 18.89 18.89 7.2K
10:52 18.89 18.90 18.89 18.89 4.9K
10:53 18.88 18.89 18.88 18.88 1.0K
10:54 18.89 18.89 18.89 18.89 0.8K
10:55 18.89 18.89 18.89 18.89 23.6K
10:56 18.89 18.90 18.89 18.90 11.6K
10:57 18.91 18.91 18.90 18.90 3.0K
10:58 18.90 18.90 18.89 18.89 1.3K
10:59 18.90 18.91 18.90 18.91 2.9K
11:00 18.91 18.92 18.90 18.91 3.5K
11:01 18.92 18.92 18.91 18.91 5.3K
11:02 18.91 18.92 18.91 18.91 3.5K
11:03 18.92 18.92 18.91 18.91 3.9K
11:04 18.93 18.93 18.92 18.92 3.4K
11:05 18.93 18.93 18.93 18.93 0.2K
11:06 18.93 18.93 18.92 18.93 4.3K
11:07 18.93 18.93 18.93 18.93 0.5K
11:08 18.93 18.93 18.92 18.92 1.0K
11:09 18.93 18.93 18.92 18.92 7.8K
11:10 18.93 18.93 18.93 18.93 3.0K
11:11 18.92 18.93 18.92 18.93 0.8K
11:12 18.93 18.93 18.93 18.93 1.0K
11:13 18.92 18.95 18.92 18.93 38.5K
11:14 18.94 18.94 18.94 18.93 2.2K
11:15 18.93 18.93 18.93 18.93 4.7K
11:16 18.94 18.95 18.94 18.95 7.2K
11:17 18.95 18.95 18.94 18.94 5.4K
11:18 18.93 18.93 18.93 18.93 1.6K
11:19 18.93 18.93 18.93 18.93 2.6K
11:20 18.92 18.92 18.91 18.91 8.0K
11:21 18.91 18.91 18.90 18.91 2.6K
11:22 18.90 18.90 18.90 18.90 0.5K
11:23 18.90 18.92 18.90 18.91 10.9K
11:24 18.91 18.91 18.91 18.91 1.7K
11:25 18.92 18.93 18.92 18.93 4.0K
11:26 18.92 18.93 18.92 18.92 3.9K
11:27 18.92 18.93 18.92 18.93 1.8K
11:28 18.93 18.95 18.93 18.95 2.6K
11:29 18.95 18.95 18.95 18.95 2.8K
11:30 18.94 18.96 18.94 18.95 4.6K
11:32 18.96 18.98 18.96 18.98 4.3K
11:33 18.98 18.99 18.98 18.98 4.6K
11:34 18.98 18.98 18.97 18.97 3.7K
11:35 18.98 18.99 18.98 18.99 6.7K
11:36 18.99 19.00 18.99 18.99 3.0K
11:37 18.99 18.99 18.99 18.99 4.3K
11:38 18.99 19.00 18.99 18.99 3.2K
11:39 19.00 19.00 18.99 18.99 6.9K
11:40 18.99 19.00 18.99 18.99 1.5K
11:41 18.99 18.99 18.98 18.98 4.7K
11:42 18.99 18.99 18.98 18.98 6.4K
11:43 18.99 19.00 18.99 18.99 3.0K
11:44 19.00 19.00 19.00 19.00 3.4K
11:45 18.99 19.00 18.99 19.00 1.5K
11:46 19.00 19.00 18.99 19.00 1.5K
11:47 19.00 19.00 19.00 19.00 1.2K
11:48 19.00 19.01 18.99 19.00 20.7K
11:49 18.99 19.00 18.99 19.00 10.8K
11:50 19.00 19.00 19.00 19.00 5.7K
11:51 18.99 18.99 18.97 18.98 5.9K
11:52 18.98 18.98 18.97 18.98 3.2K
11:53 18.97 18.98 18.97 18.97 2.5K
11:54 18.98 18.98 18.98 18.98 2.0K
11:55 18.98 18.98 18.97 18.97 13.7K
11:56 18.97 18.98 18.97 18.98 0.4K
11:57 18.98 18.99 18.97 18.99 8.5K
11:58 18.99 18.99 18.99 18.99 3.4K
11:59 18.98 18.99 18.98 18.98 2.8K
12:00 18.98 18.98 18.97 18.98 1.8K
12:01 18.98 18.98 18.97 18.98 4.4K
12:02 18.98 18.98 18.98 18.98 1.6K
12:03 18.98 18.98 18.98 18.98 1.0K
12:04 18.98 18.98 18.96 18.98 14.1K
12:05 18.97 18.97 18.97 18.97 2.2K
12:06 18.96 18.96 18.96 18.95 2.0K
12:07 18.96 18.96 18.96 18.95 2.3K
12:08 18.95 18.95 18.95 18.95 1.0K
12:09 18.96 18.96 18.96 18.95 73.0K
12:10 18.97 18.97 18.96 18.96 7.7K
12:11 18.97 18.97 18.96 18.95 10.3K
12:12 18.96 18.96 18.96 18.95 0.2K
12:13 18.96 18.96 18.96 18.95 1.8K
12:14 18.96 18.96 18.96 18.96 2.4K
12:15 18.96 18.96 18.96 18.95 2.7K
12:16 18.96 18.96 18.96 18.95 2.9K
12:17 18.95 18.95 18.95 18.95 2.4K
12:18 18.96 18.97 18.96 18.97 5.8K
12:19 18.97 18.97 18.97 18.97 3.6K
12:20 18.97 18.97 18.97 18.97 0.9K
12:21 18.96 18.98 18.96 18.98 5.4K
12:22 18.98 18.99 18.98 18.99 4.7K
12:23 18.99 18.99 18.99 18.99 2.4K
12:24 18.99 19.01 18.99 19.01 35.9K
12:25 19.01 19.01 19.00 19.01 12.7K
12:26 19.02 19.02 19.01 19.01 10.3K
12:27 19.01 19.01 19.01 19.01 3.8K
12:28 19.02 19.02 19.02 19.02 1.9K
12:29 19.01 19.01 19.01 19.01 7.6K
12:30 19.01 19.01 19.01 19.01 4.3K
12:31 19.01 19.01 19.01 19.01 0.3K
12:32 19.01 19.01 19.00 19.00 2.9K
12:33 19.01 19.01 19.00 19.00 3.7K
12:34 19.01 19.02 19.01 19.01 6.9K
12:35 19.02 19.02 19.02 19.02 2.3K
12:36 19.02 19.02 19.02 19.02 0.5K
12:37 19.02 19.02 19.02 19.02 1.0K
12:38 19.02 19.02 19.02 19.02 1.4K
12:39 19.01 19.02 19.01 19.02 13.1K
12:40 19.02 19.03 19.02 19.03 7.5K
12:41 19.04 19.05 19.04 19.05 13.3K
12:42 19.05 19.05 19.05 19.05 0.7K
12:43 19.04 19.05 19.04 19.05 6.5K
12:44 19.05 19.05 19.04 19.04 3.3K
12:45 19.04 19.04 19.04 19.04 2.2K
12:46 19.03 19.03 19.03 19.03 2.7K
12:47 19.04 19.04 19.03 19.04 5.9K
12:48 19.03 19.03 19.03 19.03 1.1K
12:49 19.04 19.04 19.04 19.04 1.4K
12:50 19.04 19.04 19.03 19.02 4.1K
12:51 19.02 19.02 19.02 19.02 1.5K
12:52 19.02 19.02 19.01 19.01 1.0K
12:53 19.02 19.02 19.02 19.02 2.7K
12:54 19.02 19.02 19.01 19.02 3.5K
12:56 19.02 19.02 19.01 19.01 1.7K
12:57 19.02 19.02 19.01 19.02 2.6K
12:58 19.02 19.02 19.01 19.01 1.1K
12:59 19.02 19.02 19.02 19.02 6.2K
13:00 19.03 19.03 19.03 19.02 2.5K
13:01 19.03 19.03 19.03 19.02 8.4K
13:02 19.03 19.03 19.03 19.03 0.3K
13:03 19.03 19.03 19.02 19.02 10.6K
13:04 19.04 19.04 19.04 19.04 3.1K
13:05 19.04 19.04 19.03 19.04 1.8K
13:06 19.04 19.04 19.03 19.03 1.5K
13:07 19.04 19.04 19.04 19.04 5.8K
13:08 19.04 19.04 19.04 19.04 1.1K
13:09 19.04 19.04 19.04 19.04 1.1K
13:10 19.04 19.05 19.04 19.05 11.2K
13:12 19.04 19.05 19.04 19.04 0.7K
13:13 19.05 19.05 19.05 19.05 2.6K
13:14 19.05 19.05 19.05 19.05 4.1K
13:15 19.05 19.05 19.04 19.04 10.9K
13:17 19.04 19.04 19.03 19.03 2.0K
13:18 19.03 19.03 19.03 19.02 2.5K
13:19 19.03 19.03 19.03 19.03 1.7K
13:20 19.03 19.03 19.01 19.01 3.8K
13:21 19.02 19.02 19.01 19.01 2.8K
13:22 19.02 19.02 19.02 19.02 4.3K
13:23 19.00 19.01 19.00 19.01 4.9K
13:24 19.00 19.00 18.99 18.99 3.1K
13:25 19.00 19.00 18.99 19.00 8.4K
13:26 19.00 19.00 18.99 19.00 3.1K
13:28 19.00 19.00 19.00 19.00 1.3K
13:29 19.00 19.00 19.00 19.00 2.0K
13:30 19.00 19.01 19.00 19.01 7.0K
13:31 19.01 19.01 19.01 19.01 2.6K
13:32 19.01 19.01 19.01 19.01 3.7K
13:33 19.01 19.02 19.01 19.02 7.3K
13:34 19.02 19.02 19.02 19.02 1.9K
13:35 19.01 19.01 19.01 19.01 4.7K
13:36 19.01 19.01 18.99 18.99 14.9K
13:37 18.99 19.00 18.99 19.00 1.2K
13:38 19.00 19.00 19.00 19.00 0.6K
13:39 19.00 19.00 18.99 19.00 7.0K
13:40 19.00 19.00 19.00 19.00 2.3K
13:41 19.00 19.00 19.00 19.00 4.1K
13:42 19.01 19.01 19.00 19.00 4.3K
13:43 19.00 19.01 19.00 19.01 3.6K
13:44 19.01 19.01 19.01 19.01 0.8K
13:45 19.01 19.01 19.01 19.01 1.4K
13:46 19.01 19.01 19.00 19.01 1.7K
13:47 19.01 19.01 19.01 19.01 2.3K
13:48 19.01 19.01 19.01 19.01 2.2K
13:49 19.00 19.00 18.99 18.99 6.4K
13:50 18.99 18.99 18.98 18.98 1.6K
13:51 18.98 18.98 18.98 18.98 5.5K
13:52 18.98 18.99 18.98 18.99 5.2K
13:53 18.99 18.99 18.99 18.99 1.8K
13:54 18.99 19.00 18.99 19.00 5.0K
13:55 19.00 19.00 19.00 19.00 1.3K
13:56 19.00 19.00 19.00 19.00 0.5K
13:57 18.99 19.00 18.99 19.00 0.9K
13:58 18.99 19.00 18.99 18.99 9.0K
13:59 18.99 18.99 18.99 18.99 0.9K
14:00 18.99 18.99 18.99 18.99 9.2K
14:01 18.99 18.99 18.99 18.99 0.9K
14:02 18.99 18.99 18.99 18.99 0.6K
14:03 18.99 18.99 18.98 18.98 8.6K
14:04 18.98 18.98 18.98 18.98 1.6K
14:05 18.98 18.98 18.98 18.98 21.3K
14:06 18.98 19.00 18.98 19.00 6.7K
14:07 19.00 19.00 19.00 19.00 0.6K
14:08 19.00 19.00 19.00 19.00 0.1K
14:09 19.00 19.00 18.98 18.98 13.0K
14:10 18.98 18.98 18.97 18.97 6.3K
14:11 18.97 18.98 18.97 18.98 6.0K
14:12 18.97 18.97 18.97 18.97 2.7K
14:13 18.97 18.97 18.97 18.97 8.4K
14:14 18.97 18.97 18.97 18.97 0.4K
14:15 18.97 18.98 18.97 18.98 4.0K
14:16 18.98 18.98 18.97 18.97 4.6K
14:17 18.97 18.97 18.97 18.97 4.5K
14:18 18.97 18.97 18.96 18.95 3.4K
14:19 18.96 18.96 18.96 18.95 0.5K
14:20 18.96 18.96 18.94 18.94 10.5K
14:21 18.94 18.94 18.94 18.94 2.5K
14:22 18.94 18.94 18.94 18.93 2.9K
14:23 18.93 18.94 18.93 18.93 1.7K
14:24 18.94 18.94 18.94 18.94 6.3K
14:25 18.94 18.94 18.94 18.94 1.8K
14:26 18.94 18.95 18.94 18.95 8.5K
14:27 18.95 18.95 18.95 18.95 3.2K
14:28 18.95 18.95 18.95 18.95 4.4K
14:29 18.96 18.96 18.96 18.95 1.0K
14:30 18.96 18.96 18.96 18.96 1.2K
14:31 18.97 18.97 18.96 18.97 11.7K
14:32 18.97 18.97 18.95 18.95 14.7K
14:33 18.94 18.94 18.94 18.93 7.4K
14:34 18.94 18.94 18.94 18.93 3.2K
14:35 18.94 18.94 18.94 18.93 3.8K
14:36 18.93 18.93 18.93 18.93 1.0K
14:37 18.93 18.94 18.93 18.94 5.0K
14:39 18.94 18.94 18.94 18.93 1.4K
14:40 18.94 18.95 18.94 18.95 13.4K
14:41 18.94 18.94 18.94 18.94 2.0K
14:42 18.95 18.95 18.95 18.95 7.1K
14:43 18.96 18.96 18.96 18.96 4.4K
14:44 18.95 18.95 18.95 18.95 10.0K
14:45 18.95 18.95 18.94 18.93 12.4K
14:46 18.94 18.95 18.94 18.95 6.8K
14:47 18.95 18.95 18.95 18.95 0.4K
14:48 18.94 18.95 18.94 18.95 1.8K
14:49 18.95 18.95 18.94 18.95 5.0K
14:50 18.94 18.95 18.94 18.95 8.6K
14:51 18.95 18.95 18.95 18.95 1.9K
14:52 18.95 18.95 18.95 18.95 1.7K
14:53 18.96 18.96 18.96 18.96 8.3K
14:54 18.96 18.96 18.96 18.95 5.4K
14:55 18.94 18.94 18.94 18.94 5.9K
14:56 18.95 18.95 18.95 18.95 3.5K
14:57 18.95 18.95 18.94 18.94 3.2K
14:58 18.94 18.94 18.94 18.93 1.0K
14:59 18.94 18.94 18.94 18.93 9.9K
15:01 18.94 18.95 18.94 18.95 6.1K
15:02 18.95 18.95 18.94 18.94 3.3K
15:03 18.94 18.94 18.94 18.93 1.3K
15:04 18.95 18.95 18.95 18.95 4.3K
15:05 18.95 18.95 18.94 18.94 3.6K
15:06 18.94 18.94 18.94 18.93 30.0K
15:07 18.93 18.93 18.93 18.93 1.0K
15:08 18.93 18.94 18.93 18.94 16.1K
15:09 18.93 18.93 18.93 18.93 9.3K
15:10 18.93 18.93 18.93 18.93 1.1K
15:11 18.93 18.93 18.93 18.93 0.9K
15:12 18.93 18.93 18.93 18.93 3.4K
15:13 18.93 18.93 18.93 18.93 1.5K
15:14 18.93 18.93 18.92 18.92 12.1K
15:15 18.93 18.93 18.92 18.93 2.6K
15:16 18.93 18.93 18.92 18.93 9.2K
15:17 18.93 18.93 18.93 18.93 3.7K
15:18 18.94 18.94 18.94 18.93 0.7K
15:19 18.94 18.95 18.94 18.94 25.0K
15:20 18.94 18.94 18.94 18.94 1.0K
15:21 18.94 18.94 18.92 18.93 59.6K
15:22 18.92 18.92 18.92 18.92 2.2K
15:23 18.92 18.92 18.92 18.92 14.6K
15:24 18.92 18.92 18.92 18.92 0.5K
15:25 18.92 18.93 18.92 18.92 14.8K
15:26 18.93 18.93 18.93 18.93 0.9K
15:27 18.93 18.93 18.93 18.93 1.1K
15:28 18.93 18.93 18.93 18.93 0.7K
15:29 18.93 18.93 18.92 18.93 3.4K
15:30 18.92 18.93 18.92 18.92 23.3K
15:31 18.92 18.92 18.92 18.92 12.1K
15:32 18.92 18.93 18.92 18.93 12.5K
15:33 18.92 18.92 18.91 18.92 19.5K
15:34 18.92 18.93 18.90 18.91 19.3K
15:36 18.91 18.91 18.91 18.91 2.7K
15:37 18.91 18.92 18.91 18.91 11.4K
15:38 18.91 18.91 18.91 18.91 1.0K
15:39 18.91 18.91 18.90 18.91 15.7K
15:40 18.91 18.91 18.91 18.91 7.3K
15:41 18.92 18.92 18.92 18.92 13.5K
15:42 18.92 18.93 18.91 18.93 24.9K
15:43 18.93 18.94 18.93 18.93 8.7K
15:44 18.94 18.94 18.94 18.93 4.5K
15:45 18.94 18.94 18.94 18.93 8.5K
15:46 18.93 18.94 18.93 18.93 8.2K
15:47 18.94 18.94 18.94 18.93 5.2K
15:48 18.94 18.94 18.94 18.93 2.5K
15:49 18.94 18.95 18.94 18.95 32.6K
15:50 18.95 18.96 18.95 18.95 12.9K
15:51 18.96 18.96 18.96 18.96 8.2K
15:52 18.96 18.98 18.96 18.98 16.0K
15:53 18.98 19.00 18.98 19.00 19.3K
15:54 19.00 19.00 19.00 19.00 8.6K
15:55 19.00 19.00 18.98 19.00 40.2K
15:56 19.00 19.00 18.98 18.98 36.2K
15:57 18.98 18.99 18.98 18.99 32.3K
15:58 18.99 18.99 18.97 18.98 61.9K
15:59 18.98 18.99 18.94 18.94 230.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available