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 20.24 20.28 20.20 20.27 632.4K
09:31 20.22 20.25 20.12 20.15 71.6K
09:32 20.18 20.18 20.14 20.14 43.0K
09:33 20.10 20.14 20.09 20.09 84.7K
09:34 20.09 20.11 20.05 20.06 35.7K
09:35 20.08 20.09 20.05 20.05 68.0K
09:36 20.06 20.06 20.01 20.02 36.4K
09:37 20.06 20.08 20.03 20.04 99.1K
09:38 20.05 20.06 20.03 20.05 32.0K
09:39 20.06 20.06 20.04 20.05 19.8K
09:40 20.05 20.05 20.03 20.05 42.4K
09:41 20.06 20.06 20.02 20.02 34.2K
09:42 20.02 20.04 20.01 20.04 31.5K
09:43 20.04 20.08 20.03 20.07 39.8K
09:44 20.06 20.07 20.00 20.02 153.7K
09:45 20.03 20.03 20.00 20.01 41.7K
09:46 20.01 20.04 20.01 20.04 26.8K
09:47 20.04 20.06 20.03 20.06 20.8K
09:48 20.06 20.07 20.06 20.06 14.7K
09:49 20.07 20.08 20.06 20.06 40.7K
09:50 20.05 20.07 20.04 20.04 13.0K
09:51 20.03 20.07 20.03 20.06 27.7K
09:52 20.06 20.12 20.06 20.12 35.5K
09:53 20.13 20.13 20.10 20.10 27.0K
09:54 20.09 20.09 20.09 20.09 3.8K
09:55 20.08 20.09 20.07 20.09 26.9K
09:56 20.09 20.09 20.06 20.06 14.5K
09:57 20.06 20.07 20.05 20.07 21.0K
09:58 20.06 20.08 20.06 20.07 23.8K
09:59 20.08 20.09 20.07 20.09 14.0K
10:00 20.09 20.11 20.07 20.09 44.2K
10:01 20.09 20.11 20.07 20.07 43.6K
10:02 20.08 20.08 20.05 20.05 18.7K
10:03 20.05 20.07 20.03 20.05 28.2K
10:04 20.06 20.06 20.04 20.04 13.5K
10:05 20.04 20.05 20.03 20.04 25.3K
10:06 20.05 20.05 20.03 20.02 31.7K
10:07 20.00 20.00 19.97 19.97 39.3K
10:08 19.98 20.01 19.98 19.99 37.6K
10:09 19.98 19.99 19.98 19.99 21.0K
10:10 19.98 20.00 19.98 19.99 21.7K
10:11 19.98 19.98 19.95 19.95 57.7K
10:12 19.96 19.96 19.96 19.96 11.6K
10:13 19.96 19.97 19.96 19.97 22.4K
10:14 19.98 20.00 19.97 19.99 31.9K
10:15 19.98 19.99 19.97 19.97 20.2K
10:16 19.98 19.99 19.97 19.98 22.1K
10:17 19.98 19.98 19.96 19.97 9.7K
10:18 19.97 19.97 19.96 19.97 10.8K
10:19 19.97 19.97 19.94 19.94 46.0K
10:20 19.95 19.95 19.94 19.94 29.2K
10:21 19.94 19.94 19.94 19.93 10.5K
10:22 19.94 19.94 19.92 19.93 23.3K
10:23 19.93 19.93 19.92 19.92 3.4K
10:24 19.93 19.93 19.92 19.92 33.3K
10:25 19.92 19.93 19.92 19.93 23.1K
10:26 19.93 19.93 19.92 19.93 33.4K
10:27 19.93 19.93 19.92 19.93 3.9K
10:28 19.93 19.93 19.89 19.89 87.7K
10:29 19.89 19.90 19.89 19.90 33.5K
10:30 19.90 19.91 19.88 19.90 30.3K
10:31 19.91 19.92 19.91 19.91 24.6K
10:32 19.91 19.91 19.89 19.90 51.3K
10:33 19.89 19.89 19.88 19.89 7.5K
10:34 19.91 19.91 19.88 19.88 62.7K
10:35 19.87 19.89 19.87 19.88 15.6K
10:36 19.88 19.91 19.87 19.91 24.8K
10:37 19.91 19.91 19.89 19.89 95.6K
10:38 19.89 19.89 19.88 19.89 14.9K
10:39 19.89 19.89 19.89 19.89 7.6K
10:40 19.90 19.90 19.88 19.88 38.0K
10:41 19.88 19.89 19.88 19.89 15.4K
10:42 19.89 19.90 19.88 19.89 17.7K
10:43 19.89 19.91 19.89 19.91 16.0K
10:44 19.92 19.92 19.91 19.91 26.9K
10:45 19.91 19.91 19.89 19.89 14.6K
10:46 19.89 19.89 19.89 19.89 4.8K
10:47 19.89 19.89 19.88 19.88 28.1K
10:48 19.88 19.90 19.87 19.90 21.4K
10:49 19.89 19.91 19.89 19.90 18.9K
10:50 19.90 19.92 19.90 19.92 29.7K
10:51 19.92 19.94 19.92 19.93 20.5K
10:52 19.93 19.93 19.92 19.92 2.3K
10:53 19.93 19.95 19.93 19.95 40.5K
10:54 19.95 19.95 19.95 19.95 11.9K
10:55 19.96 19.98 19.96 19.98 44.4K
10:56 19.98 19.98 19.98 19.98 3.4K
10:57 19.98 19.99 19.98 19.98 35.0K
10:58 19.97 19.97 19.94 19.94 59.0K
10:59 19.94 19.95 19.94 19.95 9.5K
11:00 19.94 19.95 19.94 19.93 31.0K
11:01 19.93 19.93 19.92 19.93 32.9K
11:02 19.93 19.93 19.93 19.93 24.2K
11:03 19.93 19.93 19.93 19.93 4.5K
11:04 19.93 19.93 19.91 19.92 27.6K
11:05 19.92 19.92 19.91 19.91 15.3K
11:06 19.92 19.92 19.91 19.91 4.8K
11:07 19.90 19.90 19.88 19.88 15.7K
11:08 19.87 19.89 19.87 19.89 12.2K
11:09 19.89 19.89 19.87 19.87 6.0K
11:10 19.88 19.88 19.86 19.86 14.7K
11:11 19.87 19.87 19.87 19.86 12.9K
11:12 19.88 19.88 19.87 19.88 11.4K
11:13 19.88 19.88 19.85 19.85 253.8K
11:14 19.85 19.86 19.85 19.86 11.5K
11:15 19.86 19.86 19.82 19.82 38.6K
11:16 19.79 19.79 19.74 19.75 150.5K
11:17 19.73 19.76 19.73 19.74 59.9K
11:18 19.75 19.75 19.74 19.74 14.3K
11:19 19.75 19.75 19.73 19.74 12.9K
11:20 19.73 19.74 19.71 19.70 34.8K
11:21 19.69 19.70 19.69 19.70 25.7K
11:22 19.71 19.73 19.71 19.73 39.6K
11:23 19.73 19.73 19.72 19.72 18.3K
11:24 19.72 19.72 19.71 19.70 32.1K
11:25 19.69 19.71 19.69 19.71 30.9K
11:26 19.72 19.73 19.71 19.72 47.3K
11:27 19.71 19.72 19.71 19.70 52.3K
11:28 19.70 19.72 19.70 19.71 100.4K
11:29 19.71 19.74 19.71 19.73 63.3K
11:30 19.71 19.71 19.69 19.69 30.0K
11:31 19.69 19.69 19.69 19.68 11.0K
11:32 19.69 19.70 19.69 19.68 51.4K
11:33 19.67 19.67 19.66 19.66 28.6K
11:34 19.66 19.66 19.65 19.65 31.8K
11:35 19.65 19.65 19.64 19.64 21.8K
11:36 19.64 19.64 19.63 19.63 35.1K
11:37 19.63 19.63 19.63 19.63 8.9K
11:38 19.63 19.65 19.63 19.65 59.3K
11:39 19.65 19.66 19.64 19.66 55.6K
11:40 19.66 19.69 19.66 19.67 65.0K
11:41 19.66 19.70 19.66 19.70 58.8K
11:42 19.69 19.70 19.67 19.67 21.7K
11:43 19.67 19.67 19.67 19.67 17.7K
11:44 19.67 19.67 19.65 19.66 28.1K
11:45 19.66 19.67 19.66 19.67 8.7K
11:46 19.66 19.67 19.66 19.67 26.8K
11:47 19.67 19.67 19.66 19.67 18.4K
11:48 19.67 19.70 19.67 19.67 63.9K
11:49 19.68 19.70 19.68 19.70 43.8K
11:50 19.69 19.71 19.69 19.71 92.4K
11:51 19.71 19.72 19.69 19.72 29.0K
11:52 19.72 19.72 19.70 19.71 21.4K
11:53 19.69 19.72 19.69 19.72 18.5K
11:54 19.72 19.73 19.72 19.73 12.0K
11:55 19.72 19.72 19.71 19.72 13.0K
11:56 19.72 19.72 19.72 19.72 29.5K
11:57 19.72 19.72 19.70 19.70 51.8K
11:58 19.70 19.70 19.69 19.69 7.7K
11:59 19.69 19.70 19.69 19.69 12.2K
12:00 19.70 19.70 19.69 19.69 16.5K
12:01 19.70 19.70 19.69 19.70 10.1K
12:02 19.69 19.70 19.69 19.69 7.4K
12:03 19.70 19.73 19.70 19.73 16.8K
12:04 19.74 19.75 19.73 19.73 21.1K
12:05 19.73 19.75 19.73 19.75 21.9K
12:06 19.74 19.75 19.74 19.74 18.5K
12:07 19.75 19.75 19.74 19.75 17.6K
12:08 19.76 19.76 19.76 19.76 27.2K
12:09 19.75 19.76 19.74 19.74 23.3K
12:10 19.78 19.78 19.77 19.77 14.8K
12:11 19.77 19.77 19.75 19.75 20.9K
12:12 19.75 19.75 19.74 19.74 1.8K
12:13 19.74 19.74 19.73 19.74 24.9K
12:14 19.75 19.76 19.75 19.76 5.8K
12:15 19.77 19.77 19.77 19.76 20.6K
12:16 19.76 19.76 19.75 19.75 28.7K
12:17 19.75 19.75 19.73 19.75 38.8K
12:18 19.75 19.75 19.74 19.74 14.2K
12:19 19.75 19.76 19.75 19.76 6.9K
12:20 19.76 19.77 19.76 19.77 23.9K
12:21 19.77 19.77 19.76 19.77 27.2K
12:22 19.77 19.77 19.76 19.77 5.0K
12:23 19.77 19.77 19.77 19.77 7.5K
12:24 19.78 19.78 19.75 19.77 78.2K
12:25 19.77 19.77 19.75 19.76 45.6K
12:26 19.75 19.76 19.75 19.76 1.6K
12:27 19.75 19.76 19.75 19.75 34.5K
12:28 19.76 19.76 19.76 19.76 2.9K
12:29 19.76 19.76 19.76 19.76 1.3K
12:30 19.77 19.77 19.75 19.75 54.3K
12:31 19.75 19.75 19.74 19.74 23.8K
12:32 19.74 19.74 19.74 19.74 2.0K
12:33 19.74 19.74 19.74 19.74 1.8K
12:34 19.74 19.74 19.73 19.74 3.4K
12:35 19.74 19.74 19.72 19.72 56.9K
12:36 19.73 19.73 19.71 19.70 21.4K
12:37 19.70 19.70 19.69 19.71 25.6K
12:38 19.71 19.71 19.71 19.70 17.7K
12:39 19.70 19.71 19.70 19.71 13.6K
12:40 19.71 19.72 19.71 19.72 3.8K
12:41 19.71 19.72 19.71 19.72 4.9K
12:42 19.72 19.72 19.72 19.72 0.8K
12:43 19.71 19.72 19.71 19.70 13.6K
12:44 19.71 19.72 19.71 19.72 27.4K
12:45 19.72 19.76 19.72 19.76 18.0K
12:46 19.76 19.77 19.75 19.77 15.4K
12:48 19.77 19.77 19.75 19.75 22.9K
12:49 19.75 19.77 19.75 19.77 10.4K
12:50 19.76 19.78 19.76 19.78 20.3K
12:51 19.78 19.78 19.78 19.78 4.2K
12:52 19.78 19.78 19.77 19.77 11.8K
12:53 19.77 19.77 19.77 19.77 7.2K
12:54 19.77 19.77 19.75 19.75 27.6K
12:55 19.75 19.75 19.75 19.75 11.8K
12:56 19.76 19.76 19.76 19.76 1.8K
12:57 19.78 19.78 19.78 19.78 33.4K
12:58 19.78 19.78 19.78 19.78 13.8K
12:59 19.77 19.77 19.77 19.77 13.7K
13:00 19.77 19.77 19.77 19.77 4.2K
13:01 19.77 19.78 19.77 19.78 6.6K
13:02 19.78 19.78 19.78 19.77 5.2K
13:03 19.78 19.78 19.78 19.77 11.6K
13:04 19.78 19.80 19.78 19.80 17.4K
13:05 19.80 19.80 19.78 19.78 23.1K
13:06 19.78 19.79 19.78 19.79 6.9K
13:07 19.79 19.79 19.79 19.79 2.9K
13:08 19.80 19.80 19.80 19.80 7.7K
13:09 19.80 19.81 19.80 19.81 14.8K
13:10 19.81 19.81 19.81 19.81 3.9K
13:11 19.81 19.82 19.80 19.82 27.3K
13:12 19.83 19.83 19.83 19.83 16.7K
13:13 19.83 19.83 19.83 19.83 2.8K
13:14 19.83 19.83 19.83 19.83 3.3K
13:15 19.83 19.83 19.83 19.83 2.8K
13:16 19.83 19.84 19.83 19.84 12.7K
13:17 19.84 19.85 19.84 19.85 16.0K
13:18 19.84 19.85 19.84 19.85 2.0K
13:19 19.85 19.85 19.85 19.85 6.5K
13:20 19.84 19.86 19.84 19.86 31.2K
13:21 19.85 19.86 19.85 19.86 18.5K
13:22 19.86 19.86 19.85 19.86 30.7K
13:23 19.87 19.87 19.87 19.86 26.1K
13:24 19.86 19.86 19.86 19.86 10.7K
13:25 19.87 19.87 19.87 19.87 3.3K
13:26 19.87 19.87 19.87 19.87 5.6K
13:27 19.87 19.87 19.87 19.86 2.0K
13:28 19.87 19.87 19.87 19.86 3.6K
13:29 19.87 19.87 19.87 19.86 2.8K
13:30 19.87 19.87 19.87 19.87 5.9K
13:31 19.87 19.88 19.87 19.88 26.1K
13:32 19.88 19.88 19.88 19.88 2.4K
13:33 19.88 19.88 19.88 19.88 22.1K
13:34 19.88 19.88 19.88 19.88 4.2K
13:35 19.88 19.88 19.87 19.88 8.2K
13:36 19.87 19.87 19.85 19.85 35.3K
13:37 19.85 19.85 19.84 19.84 16.4K
13:38 19.84 19.84 19.84 19.84 9.4K
13:39 19.84 19.84 19.84 19.84 0.6K
13:40 19.84 19.84 19.83 19.84 27.4K
13:41 19.84 19.84 19.82 19.83 16.1K
13:42 19.83 19.83 19.83 19.83 1.7K
13:43 19.83 19.83 19.83 19.83 1.3K
13:44 19.82 19.83 19.82 19.83 16.4K
13:45 19.83 19.84 19.83 19.84 17.4K
13:46 19.84 19.85 19.84 19.85 13.2K
13:47 19.86 19.86 19.86 19.86 7.7K
13:48 19.86 19.86 19.86 19.86 3.7K
13:49 19.86 19.86 19.85 19.86 48.5K
13:50 19.86 19.86 19.85 19.85 5.8K
13:51 19.85 19.86 19.85 19.86 4.3K
13:52 19.86 19.86 19.84 19.86 28.3K
13:53 19.86 19.86 19.85 19.86 7.8K
13:54 19.85 19.86 19.85 19.86 1.1K
13:55 19.85 19.86 19.85 19.85 36.9K
13:56 19.85 19.85 19.84 19.85 3.4K
13:57 19.85 19.85 19.83 19.83 50.9K
13:58 19.83 19.83 19.82 19.83 3.6K
13:59 19.83 19.83 19.83 19.83 2.1K
14:00 19.83 19.85 19.83 19.85 51.2K
14:01 19.85 19.85 19.84 19.84 13.3K
14:02 19.84 19.85 19.84 19.84 17.8K
14:03 19.85 19.85 19.84 19.84 11.5K
14:04 19.84 19.84 19.83 19.83 7.2K
14:05 19.83 19.83 19.83 19.83 7.9K
14:06 19.83 19.84 19.83 19.84 7.9K
14:07 19.84 19.84 19.84 19.84 2.7K
14:08 19.86 19.87 19.86 19.86 32.9K
14:09 19.86 19.86 19.86 19.86 10.0K
14:10 19.88 19.88 19.88 19.88 3.6K
14:11 19.89 19.89 19.89 19.89 7.8K
14:12 19.88 19.88 19.87 19.86 10.9K
14:13 19.87 19.87 19.87 19.87 2.6K
14:14 19.87 19.87 19.86 19.86 0.9K
14:15 19.87 19.87 19.87 19.86 2.4K
14:16 19.87 19.88 19.87 19.88 19.1K
14:17 19.87 19.87 19.87 19.86 6.6K
14:18 19.87 19.87 19.86 19.86 26.0K
14:19 19.86 19.86 19.85 19.86 3.8K
14:20 19.86 19.86 19.86 19.86 2.0K
14:21 19.86 19.86 19.85 19.86 4.3K
14:22 19.86 19.86 19.86 19.86 20.9K
14:23 19.86 19.86 19.86 19.85 2.0K
14:24 19.86 19.86 19.86 19.86 0.7K
14:25 19.88 19.88 19.87 19.87 25.5K
14:26 19.87 19.87 19.87 19.86 8.4K
14:27 19.86 19.86 19.85 19.85 7.7K
14:28 19.86 19.86 19.86 19.86 5.8K
14:29 19.85 19.86 19.85 19.86 8.9K
14:30 19.86 19.86 19.86 19.86 0.8K
14:31 19.86 19.86 19.86 19.86 11.2K
14:32 19.86 19.86 19.86 19.86 4.0K
14:33 19.86 19.86 19.86 19.86 21.4K
14:34 19.85 19.86 19.85 19.86 4.0K
14:35 19.86 19.86 19.86 19.86 3.6K
14:36 19.86 19.86 19.85 19.85 10.7K
14:37 19.86 19.86 19.86 19.86 9.0K
14:38 19.87 19.87 19.87 19.86 11.0K
14:39 19.87 19.87 19.87 19.87 5.6K
14:40 19.87 19.87 19.87 19.87 19.4K
14:41 19.87 19.87 19.87 19.86 1.2K
14:42 19.88 19.89 19.88 19.89 14.6K
14:43 19.88 19.89 19.88 19.89 47.7K
14:44 19.89 19.89 19.89 19.89 2.6K
14:45 19.89 19.89 19.89 19.89 0.3K
14:46 19.89 19.89 19.89 19.89 38.8K
14:47 19.89 19.89 19.88 19.88 14.4K
14:48 19.88 19.89 19.88 19.88 28.8K
14:49 19.87 19.88 19.86 19.87 11.7K
14:50 19.86 19.87 19.86 19.86 9.7K
14:51 19.88 19.88 19.87 19.87 17.4K
14:52 19.88 19.88 19.88 19.88 2.7K
14:53 19.88 19.88 19.88 19.88 10.3K
14:54 19.88 19.88 19.88 19.88 3.1K
14:55 19.88 19.88 19.87 19.87 24.6K
14:56 19.86 19.88 19.86 19.88 20.0K
14:57 19.88 19.88 19.88 19.88 2.9K
14:58 19.88 19.88 19.87 19.86 14.1K
14:59 19.87 19.87 19.87 19.86 9.7K
15:00 19.87 19.87 19.87 19.86 1.5K
15:01 19.86 19.86 19.83 19.84 36.4K
15:02 19.84 19.84 19.84 19.84 5.8K
15:03 19.84 19.84 19.84 19.84 3.3K
15:04 19.84 19.84 19.84 19.84 1.9K
15:05 19.84 19.85 19.84 19.84 15.8K
15:06 19.85 19.85 19.84 19.84 25.4K
15:07 19.84 19.84 19.83 19.84 4.9K
15:08 19.83 19.84 19.83 19.83 26.0K
15:09 19.84 19.84 19.82 19.82 33.0K
15:10 19.83 19.83 19.83 19.83 1.1K
15:11 19.83 19.83 19.82 19.82 29.6K
15:12 19.82 19.82 19.81 19.82 11.3K
15:13 19.82 19.82 19.82 19.82 0.7K
15:14 19.82 19.82 19.82 19.82 2.8K
15:15 19.82 19.82 19.81 19.82 4.7K
15:16 19.82 19.82 19.81 19.81 15.0K
15:17 19.81 19.81 19.81 19.81 4.7K
15:18 19.81 19.81 19.80 19.81 26.8K
15:19 19.81 19.81 19.80 19.81 11.4K
15:20 19.80 19.80 19.80 19.80 18.9K
15:21 19.80 19.80 19.80 19.80 2.0K
15:22 19.81 19.81 19.81 19.80 21.4K
15:23 19.81 19.81 19.80 19.80 18.7K
15:24 19.80 19.83 19.80 19.83 43.8K
15:25 19.83 19.83 19.83 19.83 1.9K
15:26 19.83 19.83 19.82 19.83 3.0K
15:27 19.83 19.84 19.83 19.83 18.2K
15:28 19.84 19.84 19.83 19.84 10.0K
15:29 19.84 19.85 19.84 19.84 84.9K
15:30 19.84 19.85 19.84 19.85 44.2K
15:31 19.85 19.86 19.84 19.86 21.7K
15:32 19.86 19.86 19.86 19.86 10.2K
15:33 19.86 19.86 19.86 19.86 7.1K
15:34 19.86 19.87 19.85 19.87 14.9K
15:35 19.88 19.89 19.88 19.89 30.5K
15:36 19.89 19.89 19.89 19.89 7.9K
15:37 19.89 19.89 19.87 19.88 37.3K
15:38 19.88 19.88 19.87 19.87 35.2K
15:39 19.87 19.87 19.86 19.86 20.3K
15:40 19.86 19.86 19.85 19.86 19.2K
15:41 19.85 19.89 19.85 19.89 56.8K
15:42 19.89 19.89 19.89 19.89 45.6K
15:43 19.89 19.89 19.88 19.88 20.9K
15:44 19.88 19.90 19.88 19.90 90.2K
15:45 19.91 19.91 19.90 19.90 20.6K
15:46 19.91 19.91 19.89 19.89 102.9K
15:47 19.90 19.92 19.90 19.90 119.8K
15:48 19.90 19.90 19.87 19.87 42.5K
15:49 19.87 19.88 19.86 19.87 37.8K
15:50 19.89 19.89 19.87 19.89 67.5K
15:51 19.89 19.90 19.88 19.90 58.9K
15:52 19.90 19.90 19.90 19.90 57.9K
15:53 19.90 19.90 19.89 19.90 67.3K
15:54 19.90 19.91 19.89 19.91 52.0K
15:55 19.91 19.93 19.91 19.93 160.1K
15:56 19.93 19.93 19.92 19.93 192.4K
15:57 19.93 19.96 19.93 19.96 176.5K
15:58 19.94 19.95 19.92 19.92 182.0K
15:59 19.92 19.93 19.90 19.90 726.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available