Xpeng

XPEV
🏛️ usa →
23.43
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20.44 20.55 20.18 20.30 2,393.4K
09:31 20.29 20.49 20.27 20.44 137.6K
09:32 20.46 20.47 20.17 20.17 211.2K
09:33 20.18 20.34 20.18 20.22 94.7K
09:34 20.26 20.27 20.16 20.27 179.3K
09:35 20.27 20.48 20.22 20.41 300.9K
09:36 20.40 20.42 20.30 20.30 79.3K
09:37 20.28 20.29 20.03 20.12 187.1K
09:38 20.12 20.18 19.96 20.18 223.5K
09:39 20.20 20.25 20.12 20.12 55.3K
09:40 20.12 20.16 20.06 20.14 78.4K
09:41 20.14 20.37 20.14 20.32 98.4K
09:42 20.30 20.32 20.26 20.28 56.2K
09:43 20.24 20.24 20.15 20.18 44.8K
09:44 20.16 20.16 20.06 20.13 85.2K
09:45 20.14 20.23 20.12 20.22 59.9K
09:46 20.22 20.22 20.17 20.22 41.6K
09:47 20.22 20.23 20.18 20.20 39.3K
09:48 20.20 20.21 20.19 20.21 26.5K
09:49 20.19 20.20 20.12 20.16 53.1K
09:50 20.19 20.24 20.16 20.23 48.0K
09:51 20.24 20.29 20.22 20.22 52.4K
09:52 20.20 20.20 20.14 20.14 40.9K
09:53 20.17 20.20 20.14 20.15 28.0K
09:54 20.18 20.21 20.17 20.17 16.0K
09:55 20.19 20.19 20.14 20.16 52.0K
09:56 20.17 20.19 20.15 20.15 53.6K
09:57 20.14 20.14 20.01 20.01 65.9K
09:58 20.01 20.08 19.99 20.08 120.5K
09:59 20.06 20.06 20.03 20.02 59.6K
10:00 20.02 20.08 19.99 20.07 101.6K
10:01 20.09 20.10 20.05 20.07 84.5K
10:02 20.08 20.10 20.06 20.07 30.4K
10:03 20.07 20.07 20.05 20.06 37.6K
10:04 20.05 20.05 20.00 20.02 46.2K
10:05 20.02 20.05 20.02 20.05 36.5K
10:06 20.05 20.05 20.03 20.05 46.0K
10:07 20.04 20.04 20.01 20.03 55.8K
10:08 20.04 20.05 20.01 20.03 49.3K
10:09 20.01 20.10 20.00 20.10 42.5K
10:10 20.10 20.14 20.09 20.13 109.3K
10:11 20.11 20.19 20.10 20.19 57.9K
10:12 20.21 20.29 20.21 20.29 69.1K
10:13 20.33 20.38 20.33 20.36 256.8K
10:14 20.37 20.43 20.36 20.43 130.2K
10:15 20.43 20.54 20.43 20.50 358.9K
10:16 20.49 20.56 20.49 20.53 74.1K
10:17 20.54 20.54 20.50 20.53 84.4K
10:18 20.52 20.63 20.51 20.62 133.0K
10:19 20.64 20.67 20.62 20.66 165.7K
10:20 20.67 20.73 20.67 20.70 167.1K
10:21 20.70 20.83 20.70 20.83 274.6K
10:22 20.84 20.87 20.80 20.80 172.6K
10:23 20.80 20.81 20.67 20.70 141.3K
10:24 20.72 20.80 20.72 20.80 76.1K
10:25 20.82 20.89 20.82 20.89 208.5K
10:26 20.90 20.94 20.87 20.93 202.1K
10:27 20.93 21.03 20.92 21.02 296.8K
10:28 21.04 21.08 21.01 21.02 141.3K
10:29 21.03 21.03 20.91 20.95 226.6K
10:30 20.96 21.00 20.87 20.89 174.4K
10:31 20.91 20.98 20.90 20.94 122.8K
10:32 20.96 20.98 20.95 20.97 58.4K
10:33 20.99 20.99 20.91 20.95 74.3K
10:34 20.94 20.94 20.87 20.90 75.7K
10:35 20.89 20.90 20.80 20.80 116.1K
10:36 20.80 20.80 20.67 20.68 86.3K
10:37 20.68 20.70 20.60 20.63 85.7K
10:38 20.63 20.73 20.63 20.73 40.1K
10:39 20.76 20.81 20.75 20.78 112.8K
10:40 20.76 20.77 20.72 20.75 51.7K
10:41 20.74 20.75 20.70 20.70 28.4K
10:42 20.70 20.79 20.70 20.78 29.3K
10:43 20.78 20.78 20.70 20.71 51.1K
10:44 20.72 20.75 20.71 20.75 31.0K
10:45 20.75 20.86 20.74 20.85 145.9K
10:46 20.90 20.92 20.86 20.86 93.6K
10:47 20.87 20.92 20.86 20.90 106.2K
10:48 20.90 20.94 20.90 20.94 46.6K
10:49 20.95 20.97 20.86 20.87 194.3K
10:50 20.87 20.87 20.78 20.79 44.6K
10:51 20.79 20.81 20.78 20.78 21.0K
10:52 20.77 20.79 20.73 20.73 24.7K
10:53 20.71 20.73 20.67 20.67 28.4K
10:54 20.66 20.70 20.66 20.66 54.9K
10:55 20.66 20.68 20.66 20.67 36.9K
10:56 20.68 20.70 20.65 20.66 52.3K
10:57 20.66 20.68 20.65 20.66 27.4K
10:58 20.66 20.66 20.61 20.62 92.4K
10:59 20.62 20.62 20.58 20.62 94.4K
11:00 20.67 20.67 20.63 20.64 17.9K
11:01 20.64 20.70 20.64 20.70 23.1K
11:02 20.72 20.75 20.69 20.69 64.2K
11:03 20.69 20.69 20.65 20.65 16.7K
11:04 20.65 20.70 20.65 20.70 22.4K
11:05 20.70 20.71 20.66 20.66 30.2K
11:06 20.66 20.66 20.59 20.59 31.0K
11:07 20.59 20.60 20.52 20.53 60.8K
11:08 20.53 20.56 20.53 20.54 17.9K
11:09 20.56 20.56 20.54 20.54 14.7K
11:10 20.55 20.59 20.54 20.56 31.3K
11:11 20.56 20.56 20.55 20.56 16.9K
11:12 20.57 20.58 20.56 20.58 32.3K
11:13 20.59 20.63 20.59 20.61 34.6K
11:14 20.61 20.63 20.61 20.62 28.6K
11:15 20.64 20.64 20.58 20.58 31.8K
11:16 20.59 20.64 20.58 20.64 17.1K
11:17 20.64 20.65 20.63 20.65 30.9K
11:18 20.63 20.67 20.63 20.67 16.6K
11:19 20.67 20.77 20.67 20.76 56.7K
11:20 20.78 20.79 20.76 20.76 39.2K
11:21 20.75 20.77 20.74 20.77 18.9K
11:22 20.77 20.86 20.77 20.83 76.9K
11:23 20.84 20.86 20.83 20.86 43.3K
11:24 20.86 20.88 20.86 20.87 28.0K
11:25 20.88 20.88 20.84 20.84 19.2K
11:26 20.85 20.85 20.82 20.83 28.3K
11:27 20.87 20.88 20.86 20.87 49.0K
11:28 20.87 20.87 20.85 20.85 13.7K
11:29 20.86 20.87 20.85 20.85 29.1K
11:30 20.86 20.87 20.85 20.86 20.2K
11:31 20.85 20.88 20.85 20.87 24.6K
11:32 20.88 20.88 20.85 20.86 72.0K
11:33 20.86 20.88 20.84 20.85 16.9K
11:34 20.85 20.88 20.84 20.87 19.5K
11:35 20.88 20.92 20.87 20.92 36.3K
11:36 20.94 20.94 20.90 20.92 169.7K
11:37 20.91 20.91 20.88 20.89 36.3K
11:38 20.89 20.89 20.85 20.87 26.3K
11:39 20.87 20.90 20.84 20.86 35.1K
11:40 20.86 20.89 20.86 20.88 16.0K
11:41 20.87 20.87 20.84 20.87 20.7K
11:42 20.87 20.90 20.87 20.88 24.5K
11:43 20.88 20.90 20.87 20.89 20.4K
11:44 20.89 20.90 20.89 20.88 25.5K
11:45 20.89 20.90 20.87 20.88 18.1K
11:46 20.89 20.89 20.87 20.89 8.9K
11:47 20.90 20.91 20.89 20.91 27.7K
11:48 20.91 20.91 20.88 20.91 45.4K
11:49 20.91 20.92 20.90 20.91 45.3K
11:50 20.91 20.91 20.90 20.90 17.9K
11:51 20.89 20.90 20.88 20.88 23.1K
11:52 20.88 20.88 20.87 20.88 11.4K
11:53 20.88 20.88 20.85 20.85 33.7K
11:54 20.87 20.89 20.87 20.87 14.6K
11:55 20.87 20.88 20.87 20.87 11.4K
11:56 20.86 20.90 20.86 20.89 46.4K
11:57 20.89 20.89 20.88 20.89 24.9K
11:58 20.89 20.91 20.89 20.91 24.3K
11:59 20.91 20.92 20.90 20.91 49.5K
12:00 20.90 20.96 20.90 20.96 44.7K
12:01 20.95 20.95 20.94 20.95 16.7K
12:02 20.94 20.94 20.92 20.93 9.2K
12:03 20.93 20.96 20.92 20.95 27.0K
12:04 20.96 20.96 20.94 20.94 15.1K
12:05 20.95 20.95 20.95 20.94 12.2K
12:06 20.93 20.97 20.93 20.97 26.8K
12:07 21.03 21.04 20.96 20.96 307.5K
12:08 20.96 20.99 20.96 20.98 7.8K
12:09 20.99 21.03 20.99 21.02 30.1K
12:10 21.01 21.02 20.97 20.98 47.1K
12:11 20.98 21.00 20.97 21.00 25.8K
12:12 21.00 21.00 20.98 20.98 35.5K
12:13 20.98 20.99 20.98 20.98 13.2K
12:14 20.98 20.98 20.95 20.96 23.3K
12:15 20.96 20.96 20.86 20.87 66.2K
12:16 20.85 20.88 20.84 20.87 35.7K
12:17 20.86 20.86 20.84 20.85 29.3K
12:18 20.84 20.85 20.84 20.84 37.7K
12:19 20.84 20.88 20.83 20.88 33.1K
12:20 20.88 20.88 20.82 20.82 32.2K
12:21 20.83 20.87 20.83 20.87 25.1K
12:22 20.86 20.86 20.83 20.84 29.7K
12:23 20.84 20.84 20.83 20.83 4.9K
12:24 20.84 20.84 20.82 20.84 16.7K
12:25 20.88 20.88 20.86 20.88 21.0K
12:26 20.88 20.92 20.88 20.92 48.2K
12:27 20.93 20.94 20.93 20.93 19.7K
12:28 20.93 20.97 20.92 20.97 25.8K
12:29 20.97 20.98 20.96 20.97 12.9K
12:30 20.97 21.00 20.96 20.99 21.7K
12:31 20.99 21.01 20.98 21.01 77.8K
12:32 21.01 21.01 20.99 21.00 14.2K
12:33 21.00 21.00 21.00 21.00 9.7K
12:34 21.00 21.00 20.98 20.99 55.1K
12:35 21.00 21.02 21.00 21.02 17.1K
12:36 21.02 21.05 21.02 21.04 69.8K
12:37 21.03 21.04 21.01 21.04 14.4K
12:38 21.03 21.03 21.02 21.02 28.9K
12:39 21.03 21.03 21.01 21.00 17.1K
12:40 21.02 21.02 20.96 20.96 37.7K
12:41 20.96 20.96 20.91 20.93 38.8K
12:42 20.93 20.93 20.91 20.91 11.1K
12:43 20.90 20.91 20.88 20.88 38.4K
12:44 20.89 20.89 20.84 20.85 18.4K
12:45 20.84 20.84 20.80 20.81 30.1K
12:46 20.81 20.81 20.78 20.81 32.9K
12:47 20.81 20.81 20.79 20.80 35.7K
12:48 20.81 20.81 20.77 20.77 28.1K
12:49 20.77 20.78 20.77 20.78 18.9K
12:50 20.80 20.80 20.75 20.77 33.7K
12:51 20.79 20.79 20.73 20.73 23.5K
12:52 20.74 20.74 20.74 20.73 19.7K
12:53 20.74 20.75 20.72 20.72 25.8K
12:54 20.72 20.72 20.70 20.72 54.6K
12:55 20.72 20.72 20.69 20.69 40.8K
12:56 20.69 20.69 20.65 20.66 18.4K
12:57 20.66 20.67 20.65 20.65 32.6K
12:58 20.65 20.70 20.64 20.67 40.1K
12:59 20.66 20.66 20.64 20.64 19.0K
13:00 20.66 20.66 20.63 20.65 45.4K
13:01 20.65 20.66 20.64 20.66 33.1K
13:02 20.66 20.67 20.64 20.64 35.8K
13:03 20.65 20.67 20.65 20.66 14.4K
13:04 20.67 20.67 20.65 20.66 7.7K
13:05 20.66 20.67 20.64 20.67 31.3K
13:06 20.67 20.67 20.65 20.67 12.6K
13:07 20.67 20.68 20.65 20.65 13.5K
13:08 20.65 20.65 20.64 20.64 10.3K
13:09 20.64 20.66 20.63 20.66 7.7K
13:10 20.66 20.66 20.64 20.64 9.9K
13:11 20.64 20.64 20.61 20.61 9.0K
13:12 20.60 20.62 20.60 20.62 11.9K
13:13 20.63 20.64 20.63 20.63 4.4K
13:14 20.64 20.66 20.64 20.64 14.7K
13:15 20.64 20.68 20.64 20.68 10.5K
13:16 20.68 20.68 20.65 20.65 15.0K
13:17 20.65 20.67 20.65 20.67 28.4K
13:18 20.66 20.69 20.66 20.69 24.9K
13:19 20.69 20.70 20.68 20.70 11.1K
13:20 20.69 20.70 20.69 20.69 7.8K
13:21 20.69 20.69 20.67 20.67 7.0K
13:22 20.68 20.70 20.68 20.70 43.8K
13:23 20.71 20.71 20.69 20.69 9.2K
13:24 20.70 20.70 20.67 20.67 10.2K
13:25 20.69 20.71 20.68 20.71 8.2K
13:26 20.71 20.72 20.71 20.72 8.8K
13:27 20.72 20.73 20.70 20.73 22.9K
13:28 20.72 20.73 20.71 20.71 25.0K
13:29 20.71 20.71 20.70 20.70 2.8K
13:30 20.71 20.73 20.71 20.73 10.9K
13:31 20.74 20.76 20.74 20.75 19.9K
13:32 20.75 20.79 20.75 20.79 13.7K
13:33 20.78 20.81 20.78 20.81 21.9K
13:34 20.81 20.81 20.80 20.80 13.2K
13:35 20.80 20.80 20.80 20.80 3.8K
13:36 20.80 20.81 20.79 20.81 12.4K
13:37 20.82 20.85 20.81 20.85 21.6K
13:38 20.85 20.85 20.84 20.85 18.3K
13:39 20.85 20.87 20.85 20.85 23.0K
13:40 20.85 20.85 20.84 20.85 7.0K
13:41 20.86 20.86 20.85 20.86 21.4K
13:42 20.86 20.87 20.85 20.86 14.4K
13:43 20.85 20.85 20.82 20.82 24.5K
13:44 20.83 20.83 20.81 20.81 12.2K
13:45 20.81 20.83 20.80 20.83 17.4K
13:46 20.81 20.81 20.81 20.81 5.4K
13:47 20.80 20.81 20.78 20.81 25.0K
13:48 20.81 20.81 20.78 20.78 18.2K
13:49 20.78 20.80 20.78 20.79 9.7K
13:50 20.80 20.80 20.80 20.80 2.6K
13:51 20.80 20.81 20.79 20.81 13.9K
13:52 20.81 20.81 20.77 20.78 16.6K
13:53 20.78 20.79 20.78 20.79 7.7K
13:54 20.79 20.79 20.74 20.74 21.6K
13:55 20.74 20.76 20.74 20.76 12.7K
13:56 20.75 20.76 20.75 20.76 9.9K
13:57 20.77 20.77 20.76 20.77 23.7K
13:58 20.78 20.79 20.78 20.79 7.9K
13:59 20.79 20.80 20.78 20.80 10.7K
14:00 20.79 20.79 20.78 20.79 7.3K
14:01 20.81 20.81 20.79 20.79 15.5K
14:02 20.79 20.80 20.78 20.79 14.1K
14:03 20.80 20.80 20.78 20.79 11.6K
14:04 20.78 20.79 20.78 20.78 13.1K
14:05 20.79 20.79 20.79 20.79 7.4K
14:06 20.78 20.79 20.78 20.79 23.7K
14:07 20.79 20.79 20.79 20.78 11.1K
14:08 20.79 20.79 20.78 20.79 12.1K
14:09 20.79 20.79 20.79 20.79 8.3K
14:10 20.80 20.80 20.78 20.80 30.9K
14:11 20.79 20.79 20.78 20.78 23.2K
14:12 20.78 20.79 20.77 20.77 11.2K
14:13 20.76 20.77 20.76 20.77 3.5K
14:14 20.77 20.78 20.77 20.78 13.6K
14:15 20.78 20.78 20.76 20.76 18.6K
14:16 20.76 20.77 20.76 20.77 2.0K
14:17 20.77 20.77 20.77 20.76 6.0K
14:18 20.77 20.78 20.77 20.77 14.1K
14:19 20.77 20.78 20.74 20.74 22.2K
14:20 20.74 20.74 20.73 20.73 18.6K
14:21 20.73 20.74 20.71 20.74 50.6K
14:22 20.74 20.74 20.73 20.73 22.5K
14:23 20.73 20.74 20.73 20.73 12.9K
14:24 20.74 20.78 20.74 20.78 28.0K
14:25 20.78 20.80 20.78 20.80 8.7K
14:26 20.80 20.81 20.79 20.81 18.9K
14:27 20.81 20.82 20.80 20.81 15.1K
14:28 20.81 20.82 20.79 20.79 17.2K
14:29 20.81 20.81 20.79 20.79 15.0K
14:30 20.79 20.80 20.79 20.80 20.7K
14:31 20.80 20.82 20.80 20.82 15.4K
14:32 20.81 20.84 20.81 20.84 14.0K
14:33 20.85 20.85 20.83 20.84 34.9K
14:34 20.84 20.85 20.84 20.85 17.8K
14:35 20.87 20.88 20.87 20.87 22.4K
14:36 20.87 20.88 20.86 20.86 22.4K
14:37 20.86 20.86 20.85 20.86 5.2K
14:38 20.87 20.88 20.86 20.86 32.5K
14:39 20.87 20.89 20.87 20.88 8.4K
14:40 20.88 20.89 20.87 20.89 20.7K
14:41 20.89 20.89 20.87 20.87 23.6K
14:42 20.87 20.87 20.85 20.86 10.1K
14:43 20.84 20.84 20.83 20.84 20.9K
14:44 20.83 20.83 20.82 20.83 9.4K
14:45 20.83 20.83 20.82 20.82 9.1K
14:46 20.82 20.82 20.82 20.82 2.9K
14:47 20.82 20.83 20.82 20.83 15.7K
14:48 20.83 20.83 20.82 20.83 16.7K
14:49 20.83 20.83 20.83 20.83 4.5K
14:50 20.83 20.83 20.82 20.83 6.0K
14:51 20.78 20.78 20.78 20.78 39.0K
14:52 20.78 20.81 20.77 20.81 18.7K
14:53 20.81 20.81 20.81 20.81 12.7K
14:54 20.82 20.82 20.82 20.82 7.2K
14:55 20.82 20.82 20.82 20.82 4.6K
14:56 20.83 20.84 20.83 20.83 27.9K
14:57 20.83 20.85 20.82 20.85 19.1K
14:58 20.85 20.87 20.85 20.86 10.6K
14:59 20.87 20.88 20.87 20.88 31.9K
15:00 20.88 20.90 20.88 20.89 25.3K
15:01 20.88 20.88 20.86 20.86 21.4K
15:02 20.87 20.88 20.86 20.86 14.4K
15:03 20.86 20.86 20.85 20.86 7.1K
15:04 20.87 20.87 20.86 20.86 23.4K
15:05 20.86 20.86 20.82 20.82 35.3K
15:06 20.82 20.82 20.82 20.82 5.0K
15:07 20.82 20.82 20.81 20.82 8.2K
15:08 20.82 20.82 20.81 20.81 17.0K
15:09 20.81 20.81 20.80 20.80 11.0K
15:10 20.80 20.83 20.80 20.80 30.9K
15:11 20.80 20.80 20.80 20.80 16.6K
15:12 20.76 20.77 20.76 20.76 35.5K
15:13 20.76 20.76 20.76 20.76 1.7K
15:14 20.76 20.79 20.74 20.79 38.4K
15:15 20.79 20.79 20.78 20.79 9.8K
15:16 20.79 20.79 20.79 20.79 12.3K
15:17 20.78 20.81 20.78 20.80 15.8K
15:18 20.80 20.81 20.80 20.80 21.8K
15:19 20.79 20.80 20.79 20.80 6.8K
15:20 20.80 20.80 20.79 20.80 6.5K
15:21 20.80 20.80 20.80 20.80 9.3K
15:22 20.80 20.84 20.80 20.84 36.2K
15:23 20.83 20.83 20.82 20.82 16.9K
15:24 20.82 20.84 20.82 20.83 23.7K
15:25 20.82 20.82 20.80 20.80 46.6K
15:26 20.79 20.79 20.76 20.76 18.6K
15:27 20.77 20.79 20.77 20.79 11.4K
15:28 20.79 20.82 20.79 20.80 23.8K
15:29 20.80 20.80 20.78 20.80 25.3K
15:30 20.81 20.85 20.81 20.84 18.3K
15:31 20.85 20.85 20.82 20.82 28.6K
15:32 20.82 20.83 20.81 20.83 32.8K
15:33 20.84 20.85 20.83 20.84 12.2K
15:34 20.83 20.84 20.83 20.84 30.2K
15:35 20.84 20.85 20.84 20.85 12.1K
15:36 20.85 20.85 20.82 20.82 28.2K
15:37 20.83 20.83 20.82 20.82 23.5K
15:38 20.82 20.84 20.82 20.84 18.7K
15:39 20.85 20.87 20.85 20.85 33.8K
15:40 20.87 20.88 20.86 20.88 35.2K
15:41 20.88 20.88 20.88 20.88 21.9K
15:42 20.88 20.88 20.87 20.88 16.3K
15:43 20.87 20.87 20.84 20.85 51.2K
15:44 20.85 20.86 20.85 20.86 17.0K
15:45 20.86 20.87 20.85 20.87 40.1K
15:46 20.87 20.87 20.86 20.87 20.2K
15:47 20.87 20.88 20.87 20.88 32.2K
15:48 20.88 20.88 20.86 20.86 34.4K
15:49 20.86 20.87 20.85 20.87 22.6K
15:50 20.85 20.85 20.76 20.77 152.7K
15:51 20.77 20.77 20.74 20.74 66.0K
15:52 20.75 20.75 20.72 20.72 68.2K
15:53 20.72 20.72 20.69 20.70 61.6K
15:54 20.69 20.74 20.69 20.73 107.6K
15:55 20.72 20.75 20.72 20.74 157.6K
15:56 20.74 20.76 20.74 20.76 95.2K
15:57 20.76 20.77 20.76 20.76 166.2K
15:58 20.76 20.76 20.69 20.70 196.5K
15:59 20.72 20.76 20.71 20.74 806.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available