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 19.72 19.94 19.72 19.91 391.5K
09:31 19.91 19.93 19.81 19.92 83.4K
09:32 19.93 19.93 19.82 19.85 107.1K
09:33 19.83 19.85 19.80 19.81 22.8K
09:34 19.81 19.86 19.81 19.84 13.5K
09:35 19.83 19.84 19.80 19.83 32.2K
09:36 19.82 19.85 19.82 19.83 27.8K
09:37 19.82 19.83 19.80 19.82 16.0K
09:38 19.82 19.85 19.79 19.84 38.0K
09:39 19.85 19.93 19.85 19.93 35.4K
09:40 19.93 19.96 19.91 19.91 52.9K
09:41 19.90 19.99 19.90 19.98 50.1K
09:42 19.98 20.09 19.98 20.09 77.9K
09:43 20.10 20.10 20.02 20.02 74.8K
09:44 20.02 20.02 19.92 19.92 19.6K
09:45 19.93 19.93 19.89 19.89 53.9K
09:46 19.88 19.88 19.84 19.85 26.3K
09:47 19.87 19.90 19.87 19.89 26.7K
09:48 19.90 19.90 19.88 19.89 22.0K
09:49 19.88 19.89 19.87 19.89 12.9K
09:50 19.89 19.91 19.89 19.89 49.3K
09:51 19.86 19.87 19.85 19.86 21.4K
09:52 19.85 19.86 19.83 19.83 32.6K
09:53 19.84 19.86 19.82 19.86 46.4K
09:54 19.86 19.86 19.82 19.84 21.5K
09:55 19.87 19.96 19.87 19.95 65.8K
09:56 19.96 19.96 19.94 19.93 28.1K
09:57 19.94 19.97 19.94 19.94 23.9K
09:58 19.94 20.02 19.94 20.01 60.1K
09:59 19.98 20.00 19.97 20.00 33.6K
10:00 19.99 20.04 19.94 20.04 68.8K
10:01 20.04 20.07 20.02 20.04 39.6K
10:02 20.04 20.07 20.00 20.01 35.4K
10:03 20.00 20.00 19.95 19.95 18.6K
10:04 19.95 19.97 19.95 19.95 18.1K
10:05 19.96 19.96 19.91 19.91 15.3K
10:06 19.89 19.89 19.87 19.86 14.1K
10:07 19.84 19.85 19.82 19.82 31.2K
10:08 19.82 19.82 19.79 19.81 47.8K
10:09 19.80 19.81 19.78 19.78 20.6K
10:10 19.79 19.81 19.78 19.80 10.0K
10:11 19.80 19.82 19.80 19.80 43.7K
10:12 19.80 19.80 19.80 19.80 10.8K
10:13 19.79 19.79 19.78 19.78 19.9K
10:14 19.78 19.80 19.78 19.80 32.4K
10:15 19.79 19.80 19.79 19.80 4.2K
10:16 19.79 19.79 19.75 19.75 23.7K
10:17 19.76 19.77 19.76 19.76 20.0K
10:18 19.75 19.76 19.74 19.76 11.5K
10:19 19.76 19.80 19.76 19.80 5.7K
10:20 19.80 19.82 19.80 19.81 11.8K
10:21 19.80 19.80 19.78 19.79 11.0K
10:22 19.80 19.80 19.79 19.79 5.6K
10:23 19.79 19.80 19.79 19.79 13.7K
10:24 19.78 19.79 19.75 19.75 15.2K
10:25 19.75 19.78 19.75 19.78 10.2K
10:26 19.78 19.80 19.78 19.78 10.2K
10:27 19.77 19.78 19.77 19.78 8.2K
10:28 19.78 19.79 19.78 19.79 10.7K
10:29 19.79 19.79 19.76 19.76 15.5K
10:30 19.75 19.75 19.74 19.75 16.2K
10:31 19.72 19.73 19.72 19.72 8.0K
10:32 19.72 19.72 19.71 19.70 5.2K
10:33 19.68 19.70 19.68 19.70 33.6K
10:34 19.70 19.70 19.70 19.70 4.9K
10:35 19.70 19.70 19.69 19.68 19.6K
10:36 19.68 19.68 19.66 19.66 10.0K
10:37 19.67 19.67 19.66 19.67 11.4K
10:38 19.66 19.66 19.64 19.66 11.9K
10:39 19.66 19.66 19.65 19.66 21.6K
10:40 19.67 19.68 19.66 19.67 17.6K
10:41 19.66 19.69 19.66 19.68 14.8K
10:42 19.68 19.68 19.67 19.68 17.5K
10:43 19.68 19.68 19.66 19.66 7.9K
10:44 19.66 19.66 19.64 19.64 8.6K
10:45 19.64 19.64 19.63 19.63 5.8K
10:46 19.63 19.65 19.62 19.63 32.9K
10:47 19.63 19.63 19.61 19.61 11.3K
10:48 19.61 19.64 19.61 19.62 22.6K
10:49 19.65 19.68 19.65 19.67 21.2K
10:50 19.67 19.67 19.65 19.65 11.8K
10:51 19.66 19.66 19.66 19.66 6.5K
10:52 19.66 19.67 19.65 19.67 5.5K
10:53 19.67 19.68 19.66 19.67 6.5K
10:54 19.67 19.67 19.66 19.67 5.3K
10:55 19.67 19.68 19.66 19.68 6.4K
10:56 19.69 19.71 19.69 19.71 8.6K
10:57 19.70 19.71 19.70 19.71 5.8K
10:58 19.71 19.74 19.71 19.71 14.7K
10:59 19.70 19.71 19.70 19.70 4.2K
11:00 19.70 19.70 19.69 19.69 5.1K
11:01 19.69 19.71 19.68 19.70 28.6K
11:02 19.71 19.72 19.71 19.72 4.4K
11:03 19.74 19.74 19.73 19.73 20.1K
11:04 19.74 19.75 19.73 19.73 9.5K
11:05 19.73 19.73 19.72 19.72 4.5K
11:06 19.72 19.74 19.72 19.74 7.4K
11:07 19.74 19.74 19.74 19.74 3.9K
11:08 19.74 19.74 19.74 19.74 18.3K
11:10 19.73 19.75 19.73 19.75 5.1K
11:11 19.75 19.76 19.74 19.74 8.9K
11:12 19.73 19.74 19.73 19.73 4.0K
11:13 19.73 19.75 19.73 19.74 17.5K
11:14 19.74 19.77 19.74 19.74 15.4K
11:15 19.75 19.77 19.75 19.76 21.1K
11:16 19.75 19.77 19.75 19.76 7.6K
11:17 19.76 19.76 19.76 19.76 4.3K
11:18 19.76 19.77 19.75 19.76 13.6K
11:19 19.75 19.76 19.75 19.76 2.5K
11:20 19.75 19.75 19.75 19.75 3.3K
11:21 19.76 19.76 19.73 19.74 26.4K
11:22 19.73 19.73 19.72 19.72 14.3K
11:23 19.73 19.73 19.72 19.73 4.0K
11:24 19.73 19.73 19.71 19.71 10.8K
11:25 19.70 19.70 19.70 19.70 4.9K
11:26 19.69 19.69 19.69 19.68 9.5K
11:27 19.68 19.68 19.68 19.68 6.9K
11:28 19.68 19.69 19.68 19.68 8.8K
11:29 19.68 19.68 19.68 19.68 10.9K
11:30 19.69 19.73 19.69 19.73 23.4K
11:31 19.74 19.76 19.72 19.73 11.7K
11:32 19.72 19.72 19.72 19.72 4.2K
11:33 19.71 19.71 19.71 19.71 3.1K
11:34 19.72 19.73 19.71 19.72 10.3K
11:35 19.74 19.74 19.73 19.73 3.1K
11:36 19.73 19.74 19.73 19.74 2.7K
11:37 19.72 19.73 19.72 19.72 7.3K
11:38 19.72 19.72 19.71 19.72 5.3K
11:39 19.72 19.72 19.72 19.72 3.5K
11:40 19.71 19.72 19.71 19.72 10.1K
11:41 19.71 19.72 19.71 19.70 5.1K
11:42 19.71 19.71 19.69 19.68 12.8K
11:43 19.69 19.69 19.69 19.68 3.9K
11:44 19.70 19.72 19.69 19.70 26.1K
11:45 19.68 19.68 19.68 19.68 2.3K
11:46 19.69 19.72 19.69 19.72 9.6K
11:47 19.71 19.72 19.70 19.70 25.6K
11:48 19.70 19.72 19.70 19.72 2.5K
11:49 19.72 19.72 19.72 19.72 4.7K
11:50 19.72 19.72 19.72 19.72 6.4K
11:51 19.72 19.72 19.72 19.72 2.8K
11:52 19.73 19.73 19.72 19.72 7.2K
11:53 19.72 19.74 19.72 19.73 5.4K
11:54 19.74 19.75 19.74 19.75 4.4K
11:55 19.75 19.75 19.72 19.72 7.6K
11:56 19.72 19.72 19.72 19.72 2.4K
11:57 19.72 19.72 19.71 19.71 2.4K
11:58 19.72 19.72 19.72 19.72 6.1K
11:59 19.72 19.72 19.71 19.72 5.4K
12:00 19.72 19.72 19.72 19.72 1.4K
12:01 19.72 19.72 19.71 19.70 15.7K
12:02 19.71 19.72 19.71 19.72 16.1K
12:03 19.73 19.73 19.73 19.73 3.9K
12:04 19.73 19.75 19.73 19.75 12.2K
12:05 19.75 19.75 19.74 19.74 13.7K
12:06 19.74 19.74 19.74 19.74 1.5K
12:07 19.74 19.74 19.73 19.73 4.9K
12:08 19.73 19.73 19.72 19.73 3.0K
12:09 19.74 19.74 19.74 19.74 3.3K
12:10 19.74 19.75 19.74 19.75 7.3K
12:11 19.75 19.75 19.74 19.75 3.8K
12:12 19.75 19.76 19.74 19.76 5.4K
12:13 19.76 19.76 19.74 19.74 11.0K
12:14 19.74 19.75 19.74 19.75 3.6K
12:15 19.75 19.76 19.72 19.72 9.4K
12:16 19.72 19.73 19.72 19.73 3.2K
12:17 19.73 19.74 19.73 19.74 5.8K
12:18 19.74 19.74 19.74 19.74 1.7K
12:19 19.74 19.74 19.74 19.74 2.2K
12:20 19.75 19.75 19.74 19.75 5.7K
12:21 19.75 19.76 19.74 19.76 4.0K
12:22 19.75 19.75 19.74 19.74 10.7K
12:23 19.74 19.74 19.74 19.74 0.8K
12:24 19.74 19.74 19.74 19.74 1.8K
12:25 19.74 19.74 19.73 19.73 7.4K
12:26 19.73 19.74 19.73 19.73 6.3K
12:27 19.73 19.73 19.73 19.73 2.0K
12:28 19.73 19.73 19.73 19.73 4.6K
12:29 19.73 19.74 19.73 19.74 4.2K
12:30 19.74 19.74 19.74 19.74 5.7K
12:31 19.73 19.74 19.73 19.74 5.3K
12:32 19.74 19.74 19.74 19.74 2.6K
12:33 19.75 19.76 19.74 19.75 4.8K
12:34 19.75 19.75 19.75 19.75 5.7K
12:35 19.75 19.77 19.75 19.76 9.2K
12:36 19.76 19.76 19.75 19.76 0.8K
12:37 19.76 19.76 19.76 19.76 9.5K
12:38 19.75 19.77 19.75 19.77 6.7K
12:39 19.76 19.77 19.76 19.76 2.3K
12:40 19.76 19.77 19.76 19.77 5.7K
12:41 19.77 19.77 19.77 19.77 9.5K
12:42 19.77 19.78 19.77 19.78 3.4K
12:43 19.77 19.78 19.77 19.77 7.4K
12:44 19.78 19.78 19.78 19.77 3.8K
12:45 19.78 19.78 19.78 19.77 11.9K
12:46 19.77 19.77 19.77 19.77 0.5K
12:47 19.78 19.79 19.78 19.78 14.1K
12:48 19.78 19.79 19.78 19.79 6.3K
12:49 19.80 19.80 19.79 19.79 9.4K
12:50 19.80 19.80 19.78 19.79 9.1K
12:51 19.79 19.79 19.78 19.79 2.9K
12:52 19.79 19.79 19.78 19.79 4.8K
12:53 19.79 19.79 19.78 19.79 3.2K
12:54 19.78 19.78 19.78 19.77 8.9K
12:55 19.77 19.77 19.76 19.76 4.8K
12:56 19.76 19.76 19.75 19.75 3.4K
12:57 19.75 19.75 19.75 19.75 5.8K
12:58 19.75 19.75 19.75 19.75 4.4K
12:59 19.75 19.75 19.75 19.75 3.0K
13:00 19.75 19.75 19.73 19.73 6.4K
13:01 19.74 19.74 19.73 19.74 3.7K
13:02 19.73 19.74 19.73 19.74 1.9K
13:03 19.74 19.74 19.73 19.73 4.1K
13:04 19.74 19.74 19.73 19.74 1.8K
13:05 19.73 19.73 19.73 19.73 5.8K
13:06 19.73 19.73 19.73 19.73 3.2K
13:07 19.74 19.76 19.74 19.76 10.8K
13:08 19.76 19.76 19.76 19.76 3.5K
13:09 19.76 19.76 19.75 19.75 5.4K
13:10 19.74 19.76 19.74 19.76 5.0K
13:11 19.75 19.75 19.75 19.75 5.1K
13:12 19.75 19.75 19.74 19.75 2.3K
13:13 19.75 19.76 19.75 19.75 7.1K
13:14 19.76 19.76 19.74 19.75 7.8K
13:15 19.75 19.75 19.75 19.75 1.2K
13:16 19.75 19.75 19.75 19.75 2.6K
13:17 19.75 19.76 19.75 19.75 5.8K
13:18 19.75 19.75 19.75 19.75 2.8K
13:19 19.75 19.75 19.75 19.75 4.7K
13:20 19.74 19.75 19.74 19.74 4.3K
13:21 19.74 19.75 19.74 19.75 1.7K
13:22 19.74 19.75 19.74 19.74 3.4K
13:23 19.74 19.74 19.74 19.74 4.6K
13:24 19.74 19.74 19.73 19.74 10.8K
13:25 19.75 19.76 19.75 19.76 7.5K
13:26 19.76 19.76 19.76 19.76 1.1K
13:27 19.76 19.77 19.76 19.77 4.5K
13:28 19.77 19.77 19.77 19.77 5.3K
13:29 19.75 19.76 19.75 19.75 5.1K
13:30 19.74 19.74 19.74 19.74 6.9K
13:31 19.74 19.74 19.74 19.74 1.5K
13:32 19.76 19.76 19.76 19.76 2.9K
13:33 19.77 19.77 19.75 19.76 6.6K
13:34 19.75 19.75 19.75 19.75 3.2K
13:35 19.75 19.76 19.75 19.75 2.7K
13:36 19.75 19.76 19.75 19.76 1.9K
13:37 19.76 19.76 19.75 19.75 7.4K
13:38 19.75 19.75 19.75 19.75 2.7K
13:39 19.74 19.75 19.74 19.75 1.4K
13:40 19.75 19.76 19.75 19.76 15.0K
13:41 19.76 19.76 19.76 19.76 2.2K
13:42 19.76 19.76 19.75 19.76 5.4K
13:43 19.76 19.76 19.76 19.76 2.6K
13:44 19.76 19.77 19.76 19.77 5.2K
13:45 19.77 19.79 19.77 19.79 12.6K
13:46 19.78 19.78 19.78 19.77 10.5K
13:47 19.78 19.78 19.78 19.78 4.2K
13:48 19.78 19.78 19.78 19.77 9.0K
13:49 19.78 19.80 19.78 19.79 15.0K
13:50 19.79 19.79 19.78 19.78 9.2K
13:51 19.78 19.80 19.78 19.79 25.1K
13:52 19.79 19.79 19.79 19.79 2.6K
13:53 19.79 19.79 19.79 19.79 3.2K
13:54 19.78 19.79 19.78 19.79 2.6K
13:55 19.79 19.80 19.78 19.80 9.2K
13:56 19.80 19.81 19.80 19.81 8.3K
13:57 19.80 19.81 19.80 19.81 3.1K
13:58 19.81 19.81 19.80 19.81 8.4K
13:59 19.81 19.82 19.81 19.81 34.5K
14:00 19.82 19.83 19.82 19.83 4.7K
14:01 19.83 19.84 19.83 19.84 22.2K
14:02 19.84 19.84 19.84 19.84 1.0K
14:03 19.84 19.84 19.83 19.83 15.8K
14:04 19.83 19.83 19.81 19.81 16.6K
14:05 19.81 19.81 19.81 19.81 2.0K
14:06 19.81 19.83 19.81 19.83 20.5K
14:07 19.82 19.82 19.82 19.82 1.4K
14:08 19.82 19.83 19.82 19.83 7.2K
14:09 19.83 19.84 19.82 19.83 18.2K
14:10 19.83 19.83 19.82 19.82 1.0K
14:11 19.83 19.83 19.82 19.83 2.2K
14:12 19.83 19.83 19.83 19.83 3.3K
14:13 19.83 19.83 19.83 19.83 10.9K
14:14 19.83 19.83 19.82 19.83 12.1K
14:15 19.83 19.83 19.80 19.81 19.0K
14:16 19.81 19.82 19.81 19.82 7.1K
14:17 19.82 19.82 19.82 19.82 2.2K
14:18 19.82 19.82 19.81 19.81 8.1K
14:19 19.82 19.82 19.81 19.81 6.7K
14:20 19.80 19.81 19.80 19.81 3.8K
14:21 19.81 19.81 19.80 19.81 5.4K
14:22 19.81 19.81 19.80 19.80 3.3K
14:23 19.81 19.81 19.80 19.81 16.7K
14:24 19.80 19.81 19.80 19.80 3.5K
14:25 19.80 19.80 19.80 19.80 4.3K
14:26 19.80 19.81 19.80 19.81 9.5K
14:27 19.81 19.81 19.81 19.81 2.2K
14:28 19.81 19.81 19.81 19.81 1.8K
14:29 19.81 19.81 19.81 19.81 3.3K
14:30 19.81 19.81 19.80 19.81 11.4K
14:31 19.81 19.82 19.81 19.81 4.7K
14:32 19.82 19.82 19.82 19.82 1.9K
14:33 19.81 19.81 19.81 19.81 3.0K
14:34 19.82 19.82 19.82 19.82 2.0K
14:35 19.81 19.81 19.81 19.81 4.6K
14:36 19.81 19.81 19.80 19.81 1.9K
14:37 19.81 19.81 19.81 19.81 9.3K
14:38 19.81 19.81 19.80 19.81 6.4K
14:39 19.81 19.81 19.80 19.80 6.2K
14:40 19.80 19.80 19.78 19.78 6.9K
14:41 19.79 19.79 19.79 19.79 3.0K
14:42 19.79 19.79 19.78 19.78 0.8K
14:43 19.79 19.79 19.78 19.77 7.1K
14:44 19.78 19.78 19.78 19.77 2.7K
14:46 19.77 19.77 19.77 19.77 1.7K
14:47 19.78 19.78 19.78 19.77 4.5K
14:49 19.77 19.78 19.77 19.77 15.9K
14:50 19.79 19.79 19.79 19.79 5.6K
14:51 19.79 19.79 19.78 19.78 3.9K
14:52 19.79 19.79 19.78 19.79 5.1K
14:53 19.79 19.79 19.79 19.79 1.7K
14:54 19.78 19.78 19.78 19.78 9.2K
14:55 19.79 19.79 19.79 19.79 2.4K
14:56 19.79 19.79 19.79 19.79 3.2K
14:57 19.79 19.79 19.76 19.76 19.1K
14:58 19.76 19.76 19.76 19.76 7.4K
14:59 19.76 19.77 19.76 19.77 4.6K
15:00 19.76 19.77 19.76 19.76 7.4K
15:01 19.77 19.77 19.77 19.77 2.9K
15:02 19.77 19.77 19.76 19.76 2.0K
15:03 19.76 19.76 19.76 19.76 6.4K
15:04 19.76 19.76 19.76 19.76 6.1K
15:05 19.75 19.75 19.75 19.75 17.2K
15:06 19.75 19.75 19.73 19.74 8.8K
15:07 19.74 19.74 19.73 19.73 5.1K
15:08 19.74 19.74 19.74 19.74 1.5K
15:09 19.74 19.74 19.74 19.74 40.6K
15:10 19.74 19.74 19.73 19.74 7.5K
15:11 19.74 19.74 19.74 19.74 0.4K
15:12 19.74 19.74 19.73 19.74 4.9K
15:13 19.74 19.75 19.74 19.75 12.2K
15:14 19.75 19.75 19.73 19.73 4.9K
15:15 19.73 19.74 19.73 19.74 0.5K
15:16 19.74 19.74 19.73 19.73 4.3K
15:17 19.74 19.74 19.74 19.74 0.2K
15:18 19.73 19.73 19.72 19.72 18.5K
15:19 19.72 19.74 19.72 19.74 12.8K
15:20 19.74 19.74 19.74 19.74 7.5K
15:21 19.74 19.75 19.74 19.75 5.9K
15:22 19.75 19.78 19.75 19.77 46.2K
15:23 19.78 19.78 19.78 19.78 6.2K
15:24 19.78 19.78 19.78 19.77 4.1K
15:25 19.78 19.78 19.78 19.77 4.0K
15:26 19.77 19.78 19.77 19.77 2.4K
15:27 19.78 19.78 19.76 19.77 11.5K
15:29 19.77 19.77 19.77 19.77 12.0K
15:30 19.79 19.79 19.78 19.77 13.7K
15:31 19.78 19.78 19.78 19.77 2.9K
15:32 19.77 19.77 19.77 19.78 6.7K
15:33 19.78 19.78 19.78 19.77 10.3K
15:34 19.78 19.78 19.78 19.77 3.8K
15:35 19.78 19.78 19.78 19.78 8.9K
15:36 19.78 19.78 19.78 19.77 7.6K
15:37 19.78 19.78 19.78 19.77 18.7K
15:38 19.77 19.78 19.77 19.77 10.2K
15:39 19.78 19.78 19.78 19.78 17.0K
15:40 19.77 19.77 19.77 19.77 15.5K
15:41 19.76 19.77 19.76 19.77 3.9K
15:42 19.77 19.77 19.76 19.77 12.6K
15:43 19.77 19.77 19.77 19.77 7.8K
15:44 19.77 19.77 19.77 19.77 12.0K
15:45 19.78 19.78 19.78 19.77 18.5K
15:46 19.78 19.78 19.76 19.76 49.4K
15:47 19.75 19.77 19.75 19.76 26.0K
15:48 19.75 19.76 19.75 19.76 9.2K
15:49 19.76 19.76 19.75 19.76 8.3K
15:50 19.76 19.77 19.76 19.77 37.8K
15:51 19.77 19.77 19.76 19.76 30.9K
15:52 19.77 19.77 19.74 19.74 43.0K
15:53 19.74 19.74 19.72 19.74 38.4K
15:54 19.74 19.76 19.74 19.76 61.8K
15:55 19.76 19.76 19.75 19.76 53.8K
15:56 19.76 19.76 19.75 19.76 61.9K
15:57 19.76 19.76 19.74 19.75 66.3K
15:58 19.75 19.75 19.73 19.74 79.2K
15:59 19.74 19.74 19.71 19.70 484.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available