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 20.33 20.38 20.26 20.31 365.3K
09:31 20.29 20.30 20.10 20.19 104.4K
09:32 20.18 20.18 20.05 20.07 43.3K
09:33 20.03 20.09 20.03 20.09 87.1K
09:34 20.10 20.20 20.10 20.18 27.8K
09:35 20.17 20.17 20.09 20.09 59.9K
09:36 20.10 20.15 20.10 20.11 46.2K
09:37 20.10 20.10 19.98 20.00 125.6K
09:38 20.00 20.01 19.96 19.97 44.1K
09:39 19.97 19.97 19.93 19.96 53.3K
09:40 19.97 19.99 19.96 19.98 65.5K
09:41 19.98 19.98 19.96 19.95 14.7K
09:42 19.95 19.97 19.95 19.97 20.7K
09:43 19.97 19.98 19.95 19.96 17.5K
09:44 19.97 20.05 19.97 20.02 16.6K
09:45 20.01 20.02 19.98 20.00 19.3K
09:46 20.00 20.01 20.00 20.01 16.3K
09:47 20.01 20.01 19.98 19.98 14.8K
09:48 19.98 19.98 19.96 19.96 39.2K
09:49 19.96 19.99 19.96 19.99 28.3K
09:50 19.99 20.07 19.99 20.06 86.4K
09:51 20.05 20.05 19.99 19.99 39.5K
09:52 19.99 20.01 19.99 19.99 13.4K
09:53 20.01 20.01 19.99 20.00 16.1K
09:54 19.99 20.01 19.99 20.00 15.0K
09:55 20.01 20.02 19.99 20.01 21.7K
09:56 20.01 20.02 19.99 20.00 11.0K
09:57 20.01 20.02 20.00 20.02 6.5K
09:58 20.02 20.04 20.02 20.03 16.2K
09:59 20.03 20.03 20.00 20.00 34.0K
10:00 20.01 20.02 20.00 20.01 14.0K
10:01 20.02 20.02 20.01 20.01 6.5K
10:02 20.01 20.01 20.00 20.00 4.5K
10:03 20.00 20.00 19.96 19.96 57.3K
10:04 19.96 19.96 19.94 19.93 16.8K
10:05 19.94 19.96 19.93 19.95 15.7K
10:06 19.94 19.97 19.94 19.97 13.9K
10:07 19.97 19.97 19.94 19.94 5.2K
10:08 19.93 19.93 19.91 19.91 19.7K
10:09 19.92 19.92 19.90 19.91 39.0K
10:10 19.90 19.90 19.89 19.89 11.8K
10:11 19.88 19.89 19.87 19.86 20.3K
10:12 19.87 19.90 19.86 19.87 56.1K
10:13 19.89 19.90 19.86 19.90 17.5K
10:14 19.90 19.92 19.89 19.92 15.7K
10:15 19.92 19.93 19.91 19.92 15.7K
10:16 19.92 19.95 19.92 19.95 16.7K
10:17 19.95 19.96 19.95 19.96 6.6K
10:18 19.96 19.96 19.93 19.94 21.2K
10:19 19.93 19.93 19.91 19.93 13.7K
10:20 19.93 19.93 19.93 19.93 4.7K
10:21 19.93 19.93 19.93 19.93 9.2K
10:22 19.94 19.96 19.94 19.95 11.7K
10:23 19.95 19.95 19.94 19.95 21.5K
10:24 19.94 19.94 19.94 19.93 6.4K
10:25 19.93 19.95 19.92 19.95 12.8K
10:26 19.95 19.98 19.95 19.97 6.4K
10:27 19.96 19.98 19.96 19.98 8.9K
10:28 19.98 19.99 19.96 19.96 16.8K
10:29 19.97 19.98 19.96 19.98 14.9K
10:30 19.98 19.98 19.96 19.96 9.2K
10:31 19.97 19.98 19.96 19.96 26.0K
10:32 19.95 19.95 19.95 19.95 5.9K
10:33 19.93 19.95 19.93 19.95 11.2K
10:34 19.95 19.95 19.95 19.95 14.1K
10:35 19.96 19.98 19.96 19.97 9.5K
10:36 19.97 20.03 19.97 20.02 25.3K
10:37 20.03 20.05 20.03 20.04 20.4K
10:38 20.05 20.06 20.04 20.06 13.7K
10:39 20.05 20.06 20.04 20.04 13.8K
10:40 20.04 20.05 20.04 20.04 52.8K
10:41 20.04 20.04 20.03 20.03 10.4K
10:42 20.03 20.06 20.03 20.05 5.4K
10:43 20.05 20.05 20.05 20.05 10.5K
10:44 20.05 20.06 20.04 20.06 15.7K
10:45 20.06 20.07 20.05 20.05 9.8K
10:46 20.04 20.04 20.01 20.01 9.8K
10:47 20.01 20.01 19.98 19.98 14.6K
10:48 19.98 19.99 19.98 19.99 7.9K
10:49 19.99 20.00 19.99 20.00 7.3K
10:50 20.00 20.00 19.99 19.99 12.3K
10:51 19.98 20.01 19.98 20.01 17.9K
10:52 20.01 20.01 20.00 20.00 2.7K
10:53 20.01 20.02 20.01 20.02 4.3K
10:54 20.01 20.03 20.01 20.02 17.9K
10:55 20.01 20.02 20.00 20.00 54.5K
10:56 20.01 20.02 20.01 20.02 5.0K
10:57 20.03 20.03 20.03 20.03 12.0K
10:58 20.04 20.04 20.03 20.03 8.4K
10:59 20.03 20.03 20.03 20.02 4.2K
11:00 20.03 20.03 20.01 20.01 12.0K
11:01 20.01 20.02 20.01 20.02 6.8K
11:02 20.03 20.03 20.00 20.00 12.2K
11:03 20.00 20.00 19.99 19.99 5.6K
11:04 20.02 20.02 20.00 20.00 33.2K
11:05 20.00 20.00 19.98 19.99 12.5K
11:06 19.99 19.99 19.98 19.99 12.7K
11:07 19.99 20.00 19.98 20.00 5.7K
11:08 20.00 20.00 19.98 19.98 9.1K
11:09 19.97 19.97 19.96 19.95 11.5K
11:10 19.96 19.97 19.94 19.96 24.5K
11:11 19.95 19.95 19.95 19.95 3.0K
11:12 19.95 19.95 19.95 19.95 2.6K
11:13 19.95 19.97 19.94 19.97 9.3K
11:14 19.97 19.97 19.96 19.96 5.4K
11:15 19.96 19.96 19.95 19.94 6.3K
11:16 19.94 19.94 19.91 19.93 13.5K
11:17 19.93 19.93 19.93 19.93 4.8K
11:18 19.93 19.93 19.93 19.94 11.7K
11:19 19.94 19.96 19.94 19.96 16.6K
11:20 19.96 19.96 19.96 19.96 2.4K
11:21 19.96 19.97 19.96 19.97 3.1K
11:22 19.97 19.98 19.97 19.98 4.8K
11:23 19.98 19.99 19.98 19.99 6.5K
11:24 19.98 19.99 19.98 19.99 1.3K
11:25 19.99 19.99 19.99 19.99 3.2K
11:26 19.99 20.00 19.99 20.00 1.4K
11:27 19.99 19.99 19.98 19.98 11.3K
11:28 19.98 19.99 19.98 19.99 2.9K
11:29 19.99 19.99 19.99 19.99 5.6K
11:30 19.99 19.99 19.98 19.99 7.4K
11:31 19.99 19.99 19.98 19.98 12.4K
11:32 19.97 19.97 19.96 19.97 9.1K
11:33 19.97 19.98 19.96 19.98 4.1K
11:34 19.98 19.98 19.98 19.98 3.9K
11:35 19.98 19.98 19.97 19.96 6.6K
11:36 19.97 19.98 19.97 19.98 4.4K
11:37 19.98 19.98 19.98 19.98 3.3K
11:38 19.99 19.99 19.98 19.98 5.0K
11:39 19.98 19.98 19.98 19.98 4.2K
11:40 19.99 19.99 19.98 19.98 5.3K
11:41 19.98 19.98 19.97 19.98 3.8K
11:42 19.97 19.97 19.96 19.97 5.6K
11:43 19.97 19.97 19.97 19.97 1.2K
11:44 19.97 19.97 19.97 19.97 14.9K
11:45 19.97 19.97 19.96 19.97 3.3K
11:46 19.95 19.95 19.93 19.93 7.0K
11:47 19.93 19.95 19.93 19.94 7.8K
11:48 19.94 19.94 19.93 19.93 8.7K
11:49 19.94 19.94 19.94 19.93 6.9K
11:50 19.92 19.92 19.92 19.92 3.5K
11:51 19.92 19.92 19.88 19.89 31.7K
11:52 19.89 19.89 19.87 19.88 13.9K
11:53 19.88 19.88 19.85 19.86 17.0K
11:54 19.86 19.86 19.86 19.86 6.4K
11:55 19.86 19.86 19.85 19.86 9.0K
11:56 19.85 19.86 19.85 19.86 38.2K
11:57 19.86 19.86 19.84 19.85 30.4K
11:58 19.86 19.86 19.85 19.85 3.2K
11:59 19.85 19.85 19.85 19.85 23.1K
12:00 19.86 19.86 19.85 19.85 16.5K
12:01 19.85 19.86 19.84 19.86 8.9K
12:02 19.86 19.86 19.86 19.86 1.3K
12:03 19.86 19.86 19.85 19.85 6.0K
12:04 19.85 19.85 19.82 19.83 38.5K
12:05 19.83 19.84 19.83 19.84 18.1K
12:06 19.84 19.84 19.83 19.83 0.4K
12:07 19.83 19.83 19.83 19.83 12.1K
12:08 19.82 19.85 19.82 19.84 15.0K
12:09 19.85 19.85 19.85 19.85 5.2K
12:10 19.85 19.85 19.84 19.84 14.3K
12:11 19.83 19.85 19.83 19.85 4.4K
12:12 19.85 19.85 19.85 19.85 4.9K
12:13 19.85 19.85 19.84 19.84 6.0K
12:14 19.84 19.85 19.83 19.85 4.4K
12:15 19.85 19.85 19.85 19.85 2.0K
12:16 19.85 19.85 19.85 19.85 4.4K
12:17 19.85 19.85 19.84 19.84 2.9K
12:18 19.84 19.85 19.84 19.85 2.2K
12:19 19.84 19.85 19.84 19.85 5.5K
12:20 19.85 19.91 19.84 19.91 64.2K
12:21 19.91 19.91 19.88 19.88 15.5K
12:22 19.86 19.87 19.86 19.86 8.5K
12:23 19.88 19.89 19.88 19.89 8.0K
12:24 19.88 19.88 19.87 19.87 12.2K
12:25 19.87 19.90 19.87 19.90 11.2K
12:26 19.89 19.90 19.89 19.89 3.5K
12:27 19.90 19.90 19.89 19.89 1.1K
12:28 19.89 19.90 19.89 19.90 5.2K
12:29 19.90 19.90 19.89 19.89 14.0K
12:30 19.88 19.89 19.87 19.87 7.1K
12:31 19.87 19.87 19.87 19.86 4.2K
12:32 19.87 19.88 19.87 19.88 6.0K
12:33 19.88 19.88 19.87 19.88 2.9K
12:34 19.88 19.88 19.88 19.88 2.5K
12:35 19.88 19.88 19.88 19.88 1.8K
12:36 19.88 19.89 19.88 19.89 3.7K
12:37 19.88 19.88 19.88 19.88 5.0K
12:38 19.88 19.88 19.88 19.88 0.2K
12:39 19.88 19.88 19.88 19.88 2.8K
12:40 19.88 19.88 19.88 19.88 12.9K
12:41 19.89 19.89 19.88 19.88 9.5K
12:42 19.89 19.89 19.89 19.89 5.5K
12:43 19.89 19.90 19.89 19.90 3.3K
12:44 19.90 19.90 19.89 19.90 4.4K
12:45 19.89 19.90 19.89 19.89 3.4K
12:46 19.89 19.89 19.88 19.88 4.1K
12:47 19.88 19.89 19.88 19.89 15.3K
12:48 19.89 19.89 19.87 19.87 23.8K
12:49 19.88 19.88 19.88 19.88 1.6K
12:50 19.88 19.88 19.87 19.87 17.2K
12:51 19.87 19.89 19.87 19.89 7.6K
12:52 19.89 19.90 19.89 19.90 3.2K
12:53 19.90 19.91 19.90 19.91 1.5K
12:54 19.90 19.92 19.90 19.92 3.2K
12:55 19.92 19.92 19.92 19.92 1.1K
12:56 19.92 19.94 19.92 19.93 17.8K
12:57 19.93 19.93 19.93 19.93 2.3K
12:58 19.93 19.94 19.93 19.94 4.5K
12:59 19.94 19.95 19.94 19.95 3.7K
13:00 19.95 19.95 19.94 19.94 0.5K
13:01 19.95 19.96 19.95 19.96 10.3K
13:02 19.96 19.97 19.96 19.96 4.5K
13:03 19.96 19.98 19.96 19.98 8.9K
13:04 19.97 19.98 19.97 19.97 9.8K
13:05 19.97 19.97 19.97 19.97 3.4K
13:06 19.98 19.98 19.97 19.97 2.8K
13:07 19.98 19.98 19.97 19.97 0.6K
13:08 19.98 19.98 19.97 19.98 5.8K
13:09 19.97 19.98 19.97 19.97 5.5K
13:10 19.98 19.98 19.97 19.98 0.8K
13:11 19.98 19.98 19.98 19.98 1.0K
13:12 19.98 19.99 19.98 19.98 8.6K
13:13 19.99 20.00 19.99 19.99 28.4K
13:14 19.99 19.99 19.98 19.98 7.7K
13:15 19.98 19.98 19.97 19.97 6.7K
13:16 19.97 19.97 19.96 19.96 4.4K
13:17 19.96 19.99 19.96 19.99 8.6K
13:18 19.99 19.99 19.98 19.98 2.7K
13:19 19.99 19.99 19.98 19.99 12.5K
13:20 19.99 20.00 19.99 20.00 15.0K
13:21 20.00 20.00 20.00 20.00 4.9K
13:22 20.00 20.00 20.00 20.00 2.4K
13:23 20.00 20.00 20.00 20.00 2.2K
13:24 20.00 20.00 19.99 20.00 3.3K
13:25 20.00 20.01 19.99 20.01 40.4K
13:26 20.00 20.00 20.00 20.00 9.3K
13:27 19.99 19.99 19.99 19.99 16.8K
13:28 20.00 20.00 19.99 19.99 7.1K
13:29 19.99 20.00 19.98 20.00 14.2K
13:30 20.00 20.00 20.00 20.00 0.1K
13:31 20.00 20.01 20.00 20.00 21.8K
13:32 20.00 20.00 19.99 19.99 7.3K
13:33 19.99 20.00 19.99 20.00 10.7K
13:34 20.00 20.00 19.99 19.99 14.1K
13:35 19.99 20.00 19.99 19.99 8.6K
13:36 20.00 20.00 19.99 19.99 13.9K
13:37 19.99 20.00 19.99 19.99 5.3K
13:38 19.98 19.99 19.96 19.95 93.8K
13:39 19.97 19.97 19.95 19.95 11.6K
13:40 19.95 19.95 19.94 19.95 9.5K
13:41 19.94 19.95 19.94 19.95 3.4K
13:42 19.95 19.95 19.95 19.95 18.0K
13:43 19.96 19.97 19.96 19.97 2.5K
13:44 19.97 19.98 19.97 19.98 8.8K
13:45 19.99 19.99 19.99 19.99 6.5K
13:46 19.98 19.98 19.98 19.98 13.0K
13:47 20.00 20.00 19.99 19.99 6.7K
13:48 20.00 20.00 20.00 20.00 1.2K
13:49 20.00 20.00 20.00 20.00 13.0K
13:50 20.00 20.02 20.00 20.01 2.6K
13:51 20.01 20.01 20.00 20.01 5.5K
13:52 20.02 20.02 20.01 20.01 11.3K
13:53 20.02 20.02 20.02 20.02 15.3K
13:54 20.02 20.02 20.02 20.02 0.2K
13:55 20.03 20.03 20.03 20.02 3.7K
13:56 20.03 20.03 20.03 20.02 1.6K
13:57 20.02 20.02 20.02 20.02 29.2K
13:58 20.02 20.02 20.02 20.02 8.3K
13:59 20.02 20.02 20.02 20.02 115.3K
14:00 20.02 20.02 20.02 20.02 25.3K
14:01 20.02 20.02 20.01 20.01 6.3K
14:02 20.02 20.02 20.02 20.02 2.8K
14:03 20.03 20.03 20.01 20.01 21.9K
14:04 20.01 20.01 20.01 20.01 0.8K
14:05 20.00 20.00 20.00 20.00 3.4K
14:06 20.00 20.00 19.99 20.00 5.0K
14:07 19.99 19.99 19.98 19.98 4.0K
14:08 19.98 19.98 19.98 19.98 1.8K
14:09 19.97 19.98 19.97 19.97 6.9K
14:10 19.97 19.97 19.96 19.96 3.7K
14:11 19.97 19.97 19.96 19.97 1.0K
14:12 19.98 19.98 19.97 19.97 1.9K
14:13 19.98 19.98 19.96 19.95 11.0K
14:14 19.96 19.96 19.96 19.96 1.7K
14:15 19.95 19.95 19.95 19.95 8.5K
14:16 19.96 19.99 19.96 19.98 19.2K
14:17 19.99 19.99 19.99 19.99 4.5K
14:18 19.99 19.99 19.99 19.99 0.7K
14:19 19.99 19.99 19.98 19.99 5.1K
14:20 19.98 19.98 19.97 19.98 9.1K
14:21 19.98 19.99 19.98 19.99 5.0K
14:22 19.98 19.98 19.98 19.98 8.4K
14:23 19.97 19.99 19.97 19.99 6.0K
14:24 19.98 19.98 19.97 19.98 3.0K
14:25 19.99 19.99 19.97 19.98 2.3K
14:26 19.98 19.98 19.97 19.97 3.4K
14:27 19.98 19.98 19.97 19.98 3.5K
14:28 19.98 20.00 19.98 20.00 4.1K
14:29 19.99 19.99 19.98 19.99 4.1K
14:30 19.99 20.01 19.99 20.01 9.9K
14:31 20.01 20.01 20.01 20.01 2.7K
14:32 20.00 20.01 20.00 20.01 1.6K
14:33 20.01 20.02 20.01 20.02 7.7K
14:34 20.01 20.02 20.01 20.02 9.0K
14:35 20.01 20.01 20.01 20.01 4.1K
14:36 20.02 20.02 20.01 20.02 2.5K
14:37 20.01 20.01 19.99 19.99 8.6K
14:38 20.00 20.01 20.00 20.01 2.5K
14:39 20.01 20.01 20.00 20.00 2.1K
14:40 20.00 20.00 19.99 20.00 6.4K
14:41 20.00 20.00 19.99 20.00 3.0K
14:43 19.99 20.00 19.99 20.00 3.7K
14:44 20.00 20.01 20.00 20.01 12.0K
14:45 20.01 20.01 20.01 20.01 1.2K
14:46 20.01 20.01 20.01 20.01 5.0K
14:47 20.02 20.04 20.02 20.04 11.5K
14:48 20.03 20.03 20.03 20.02 2.1K
14:49 20.03 20.03 20.03 20.02 2.7K
14:50 20.02 20.02 20.02 20.02 8.4K
14:51 20.03 20.03 20.03 20.02 5.8K
14:52 20.01 20.02 20.01 20.01 3.6K
14:53 20.02 20.02 20.02 20.02 9.3K
14:54 20.03 20.03 20.03 20.03 4.8K
14:55 20.04 20.05 20.03 20.05 17.4K
14:56 20.05 20.05 20.05 20.05 4.7K
14:57 20.06 20.06 20.04 20.04 3.8K
14:58 20.05 20.05 20.04 20.04 4.9K
14:59 20.05 20.06 20.05 20.06 21.6K
15:00 20.06 20.06 20.06 20.06 11.8K
15:01 20.06 20.08 20.06 20.08 13.2K
15:02 20.07 20.07 20.07 20.07 3.1K
15:03 20.08 20.09 20.08 20.09 3.3K
15:04 20.09 20.09 20.09 20.09 7.1K
15:05 20.09 20.09 20.08 20.08 3.6K
15:06 20.07 20.08 20.07 20.08 2.5K
15:07 20.08 20.08 20.07 20.07 4.6K
15:08 20.07 20.07 20.07 20.07 1.0K
15:09 20.07 20.08 20.07 20.07 1.8K
15:10 20.07 20.09 20.07 20.09 7.6K
15:11 20.09 20.09 20.09 20.09 1.0K
15:12 20.09 20.10 20.09 20.10 7.3K
15:13 20.10 20.10 20.09 20.10 2.8K
15:14 20.09 20.11 20.09 20.11 13.3K
15:15 20.10 20.10 20.10 20.10 9.1K
15:16 20.11 20.11 20.10 20.10 15.4K
15:17 20.10 20.10 20.10 20.10 7.3K
15:18 20.10 20.11 20.10 20.11 8.3K
15:19 20.11 20.11 20.10 20.10 1.9K
15:20 20.10 20.11 20.10 20.10 2.0K
15:21 20.10 20.11 20.10 20.11 1.3K
15:22 20.11 20.11 20.10 20.11 7.9K
15:23 20.11 20.12 20.11 20.12 9.6K
15:24 20.12 20.12 20.10 20.10 16.6K
15:25 20.09 20.10 20.09 20.10 6.1K
15:26 20.10 20.10 20.10 20.10 2.6K
15:27 20.10 20.11 20.09 20.10 20.7K
15:28 20.10 20.11 20.10 20.10 7.0K
15:29 20.10 20.13 20.10 20.11 71.2K
15:30 20.11 20.13 20.11 20.12 19.1K
15:31 20.13 20.14 20.12 20.11 18.6K
15:32 20.12 20.12 20.12 20.11 3.2K
15:33 20.11 20.11 20.11 20.11 13.7K
15:34 20.11 20.11 20.11 20.11 4.5K
15:35 20.11 20.12 20.11 20.12 10.9K
15:36 20.12 20.13 20.12 20.13 13.2K
15:37 20.13 20.13 20.13 20.13 8.5K
15:38 20.13 20.13 20.12 20.12 20.5K
15:39 20.13 20.13 20.12 20.13 21.9K
15:40 20.12 20.13 20.12 20.12 8.2K
15:41 20.13 20.13 20.12 20.13 9.6K
15:42 20.13 20.13 20.12 20.12 5.0K
15:43 20.15 20.15 20.13 20.14 16.9K
15:44 20.14 20.14 20.13 20.14 5.5K
15:45 20.14 20.14 20.13 20.14 7.8K
15:46 20.13 20.14 20.13 20.14 13.2K
15:47 20.14 20.15 20.14 20.15 13.9K
15:48 20.15 20.15 20.15 20.15 9.7K
15:49 20.15 20.17 20.15 20.17 38.7K
15:50 20.18 20.18 20.17 20.18 30.2K
15:51 20.17 20.18 20.17 20.18 11.9K
15:52 20.19 20.20 20.19 20.20 49.9K
15:53 20.20 20.20 20.19 20.18 39.0K
15:54 20.19 20.19 20.17 20.18 25.6K
15:55 20.18 20.20 20.17 20.19 62.1K
15:56 20.18 20.18 20.17 20.18 33.5K
15:57 20.18 20.18 20.16 20.16 43.8K
15:58 20.16 20.17 20.14 20.16 121.9K
15:59 20.16 20.17 20.13 20.17 382.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available