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 21.67 21.70 21.62 21.62 333.6K
09:31 21.62 21.62 21.54 21.57 100.4K
09:32 21.51 21.58 21.45 21.47 120.6K
09:33 21.49 21.50 21.45 21.47 32.0K
09:34 21.49 21.49 21.46 21.47 27.5K
09:35 21.45 21.48 21.44 21.48 48.2K
09:36 21.47 21.53 21.46 21.46 79.2K
09:37 21.48 21.48 21.42 21.47 44.4K
09:38 21.47 21.47 21.42 21.43 11.9K
09:39 21.42 21.42 21.37 21.38 71.8K
09:40 21.37 21.44 21.37 21.43 38.9K
09:41 21.43 21.48 21.41 21.47 15.5K
09:42 21.47 21.49 21.47 21.48 32.1K
09:43 21.49 21.50 21.48 21.48 17.3K
09:44 21.49 21.51 21.49 21.51 18.2K
09:45 21.50 21.53 21.48 21.52 34.2K
09:46 21.52 21.53 21.44 21.44 45.6K
09:47 21.45 21.46 21.42 21.45 25.7K
09:48 21.46 21.47 21.45 21.47 25.6K
09:49 21.47 21.49 21.45 21.48 39.9K
09:50 21.48 21.48 21.45 21.46 22.9K
09:51 21.46 21.46 21.44 21.45 16.7K
09:52 21.44 21.44 21.42 21.42 14.7K
09:53 21.42 21.45 21.42 21.45 29.5K
09:54 21.45 21.45 21.38 21.38 52.3K
09:55 21.38 21.40 21.38 21.40 14.2K
09:56 21.37 21.38 21.36 21.36 27.9K
09:57 21.36 21.38 21.35 21.38 14.1K
09:58 21.38 21.43 21.38 21.43 10.3K
09:59 21.42 21.46 21.42 21.45 22.8K
10:00 21.45 21.47 21.44 21.47 16.6K
10:01 21.47 21.48 21.43 21.43 102.8K
10:02 21.43 21.43 21.40 21.41 50.2K
10:03 21.41 21.41 21.38 21.39 23.0K
10:04 21.39 21.40 21.35 21.35 51.8K
10:05 21.34 21.35 21.28 21.28 75.9K
10:06 21.29 21.30 21.28 21.28 28.8K
10:07 21.27 21.28 21.25 21.25 35.5K
10:08 21.25 21.25 21.24 21.23 40.8K
10:09 21.24 21.26 21.23 21.26 24.3K
10:10 21.26 21.29 21.26 21.28 20.6K
10:11 21.28 21.30 21.28 21.29 25.4K
10:12 21.28 21.28 21.28 21.28 21.7K
10:13 21.29 21.31 21.28 21.31 22.7K
10:14 21.31 21.32 21.28 21.28 29.1K
10:15 21.27 21.28 21.23 21.23 22.9K
10:16 21.22 21.25 21.22 21.25 25.9K
10:17 21.25 21.28 21.25 21.28 20.1K
10:18 21.28 21.28 21.27 21.27 10.0K
10:19 21.28 21.29 21.27 21.28 18.8K
10:20 21.28 21.29 21.27 21.29 20.4K
10:21 21.28 21.29 21.28 21.29 30.2K
10:22 21.28 21.29 21.27 21.28 18.4K
10:23 21.28 21.28 21.27 21.27 28.3K
10:24 21.28 21.28 21.26 21.27 9.6K
10:25 21.26 21.26 21.23 21.25 37.8K
10:26 21.25 21.25 21.23 21.24 16.8K
10:27 21.25 21.30 21.25 21.30 48.1K
10:28 21.29 21.32 21.29 21.32 34.0K
10:29 21.32 21.32 21.31 21.32 23.8K
10:30 21.32 21.32 21.29 21.32 35.5K
10:31 21.32 21.32 21.29 21.31 17.8K
10:32 21.31 21.31 21.30 21.30 8.0K
10:33 21.30 21.32 21.29 21.31 23.6K
10:34 21.31 21.31 21.28 21.30 17.8K
10:35 21.30 21.30 21.22 21.22 14.5K
10:36 21.24 21.30 21.23 21.30 25.2K
10:37 21.30 21.30 21.26 21.27 14.9K
10:38 21.27 21.29 21.27 21.28 15.1K
10:39 21.28 21.28 21.28 21.28 9.1K
10:40 21.27 21.28 21.27 21.26 11.9K
10:41 21.27 21.28 21.24 21.24 48.6K
10:42 21.24 21.28 21.24 21.27 25.2K
10:43 21.27 21.27 21.26 21.26 7.6K
10:44 21.26 21.27 21.23 21.23 35.8K
10:45 21.24 21.25 21.24 21.24 22.7K
10:46 21.24 21.26 21.24 21.26 14.3K
10:47 21.26 21.26 21.24 21.24 17.3K
10:48 21.25 21.25 21.24 21.24 39.2K
10:49 21.24 21.24 21.22 21.24 14.6K
10:50 21.24 21.24 21.23 21.23 14.6K
10:51 21.23 21.24 21.23 21.24 10.8K
10:52 21.25 21.25 21.23 21.23 8.7K
10:53 21.24 21.24 21.23 21.24 10.2K
10:54 21.24 21.24 21.22 21.22 12.9K
10:55 21.23 21.23 21.21 21.23 50.4K
10:56 21.23 21.24 21.21 21.21 22.1K
10:57 21.21 21.21 21.19 21.19 86.8K
10:58 21.19 21.20 21.19 21.20 16.9K
10:59 21.18 21.20 21.17 21.17 44.7K
11:00 21.16 21.20 21.16 21.19 26.3K
11:01 21.20 21.20 21.16 21.18 26.6K
11:02 21.17 21.18 21.17 21.17 16.2K
11:03 21.16 21.18 21.16 21.18 10.0K
11:04 21.18 21.18 21.17 21.17 14.7K
11:05 21.16 21.17 21.14 21.16 36.3K
11:06 21.16 21.17 21.16 21.17 16.9K
11:07 21.17 21.17 21.17 21.17 5.0K
11:08 21.17 21.18 21.16 21.16 14.0K
11:09 21.16 21.18 21.16 21.18 8.2K
11:10 21.19 21.20 21.18 21.20 13.7K
11:11 21.17 21.17 21.15 21.16 12.4K
11:12 21.15 21.16 21.15 21.16 8.0K
11:13 21.16 21.16 21.15 21.16 7.8K
11:14 21.16 21.16 21.15 21.16 8.4K
11:15 21.16 21.18 21.15 21.18 23.9K
11:16 21.18 21.20 21.18 21.20 20.1K
11:17 21.20 21.20 21.20 21.20 4.6K
11:18 21.20 21.20 21.19 21.19 9.3K
11:19 21.19 21.20 21.19 21.20 9.6K
11:20 21.20 21.22 21.20 21.21 21.3K
11:21 21.21 21.21 21.18 21.18 11.3K
11:22 21.18 21.18 21.17 21.17 4.0K
11:23 21.17 21.17 21.15 21.16 9.8K
11:24 21.16 21.18 21.16 21.18 12.1K
11:25 21.18 21.19 21.17 21.17 12.8K
11:26 21.18 21.18 21.16 21.16 9.9K
11:27 21.17 21.17 21.14 21.14 28.3K
11:28 21.14 21.14 21.13 21.13 8.6K
11:29 21.11 21.12 21.11 21.12 33.8K
11:30 21.12 21.13 21.12 21.12 22.9K
11:31 21.13 21.13 21.10 21.10 11.9K
11:32 21.10 21.10 21.08 21.09 41.9K
11:33 21.09 21.12 21.08 21.11 24.2K
11:34 21.11 21.12 21.10 21.12 23.6K
11:35 21.12 21.12 21.10 21.10 11.9K
11:36 21.10 21.14 21.09 21.14 20.2K
11:37 21.14 21.15 21.12 21.12 10.8K
11:38 21.13 21.13 21.12 21.12 19.1K
11:39 21.12 21.12 21.12 21.12 5.4K
11:40 21.12 21.12 21.08 21.08 25.1K
11:41 21.09 21.09 21.06 21.06 42.5K
11:42 21.06 21.07 21.04 21.07 49.9K
11:43 21.08 21.08 21.06 21.06 16.6K
11:44 21.07 21.09 21.07 21.09 21.7K
11:45 21.08 21.09 21.08 21.09 22.7K
11:46 21.09 21.09 21.08 21.09 12.2K
11:47 21.09 21.11 21.09 21.11 33.2K
11:48 21.10 21.10 21.09 21.09 20.0K
11:49 21.09 21.09 21.09 21.09 27.6K
11:50 21.09 21.09 21.06 21.07 20.7K
11:51 21.07 21.07 21.06 21.06 10.8K
11:52 21.07 21.08 21.06 21.08 13.6K
11:53 21.08 21.08 21.06 21.07 10.4K
11:54 21.07 21.08 21.07 21.08 10.1K
11:55 21.07 21.08 21.07 21.08 25.4K
11:56 21.09 21.09 21.09 21.09 6.5K
11:57 21.09 21.09 21.09 21.09 3.6K
11:58 21.09 21.09 21.07 21.08 12.8K
11:59 21.07 21.07 21.06 21.06 7.5K
12:00 21.07 21.08 21.07 21.08 11.5K
12:01 21.08 21.08 21.07 21.06 28.6K
12:02 21.07 21.07 21.05 21.07 22.8K
12:03 21.06 21.07 21.04 21.04 29.4K
12:04 21.05 21.05 21.04 21.05 10.7K
12:05 21.04 21.05 21.03 21.03 23.0K
12:06 21.03 21.03 21.02 21.03 6.8K
12:07 21.05 21.06 21.04 21.06 27.0K
12:08 21.06 21.06 21.05 21.05 5.4K
12:09 21.05 21.06 21.04 21.04 5.1K
12:10 21.05 21.06 21.04 21.05 25.2K
12:11 21.05 21.06 21.05 21.05 17.3K
12:12 21.06 21.09 21.06 21.09 18.1K
12:13 21.09 21.10 21.08 21.10 8.7K
12:14 21.10 21.11 21.09 21.11 9.6K
12:15 21.11 21.13 21.11 21.13 16.4K
12:16 21.12 21.13 21.11 21.11 7.5K
12:17 21.11 21.11 21.07 21.07 9.2K
12:18 21.07 21.09 21.07 21.08 17.3K
12:19 21.09 21.09 21.08 21.09 14.8K
12:20 21.09 21.09 21.08 21.08 23.1K
12:21 21.08 21.08 21.08 21.08 4.7K
12:22 21.08 21.08 21.06 21.06 15.7K
12:23 21.06 21.07 21.06 21.07 9.2K
12:24 21.07 21.08 21.07 21.08 7.8K
12:25 21.08 21.08 21.07 21.07 5.7K
12:26 21.07 21.07 21.05 21.05 16.2K
12:27 21.05 21.05 21.04 21.04 6.1K
12:28 21.04 21.04 21.03 21.04 11.9K
12:29 21.05 21.06 21.05 21.06 9.1K
12:30 21.06 21.07 21.05 21.07 5.9K
12:31 21.08 21.09 21.07 21.08 25.1K
12:32 21.07 21.08 21.06 21.06 20.5K
12:33 21.07 21.07 21.05 21.07 9.5K
12:34 21.07 21.07 21.06 21.06 6.5K
12:35 21.07 21.08 21.06 21.08 5.7K
12:36 21.08 21.08 21.06 21.06 6.3K
12:37 21.06 21.06 21.05 21.05 5.9K
12:38 21.06 21.06 21.06 21.06 9.7K
12:39 21.06 21.06 21.04 21.05 13.8K
12:40 21.06 21.06 21.05 21.05 3.9K
12:41 21.05 21.06 21.05 21.05 2.4K
12:42 21.05 21.07 21.05 21.07 5.2K
12:43 21.07 21.07 21.06 21.06 4.1K
12:44 21.07 21.08 21.07 21.07 19.2K
12:45 21.07 21.07 21.07 21.07 0.7K
12:46 21.07 21.08 21.07 21.07 11.6K
12:47 21.07 21.11 21.07 21.10 13.0K
12:48 21.10 21.10 21.08 21.09 9.1K
12:49 21.07 21.08 21.07 21.08 10.4K
12:50 21.08 21.08 21.07 21.07 23.3K
12:51 21.07 21.07 21.05 21.06 15.2K
12:52 21.06 21.09 21.06 21.08 47.0K
12:53 21.08 21.09 21.08 21.09 10.0K
12:54 21.09 21.09 21.08 21.08 10.6K
12:55 21.08 21.08 21.07 21.08 18.7K
12:56 21.08 21.08 21.07 21.07 16.3K
12:57 21.07 21.09 21.07 21.08 21.3K
12:58 21.08 21.09 21.08 21.08 8.8K
12:59 21.08 21.09 21.08 21.09 7.5K
13:00 21.07 21.09 21.06 21.06 11.5K
13:01 21.04 21.05 21.04 21.05 11.6K
13:02 21.05 21.08 21.05 21.07 26.9K
13:03 21.07 21.07 21.05 21.05 20.0K
13:04 21.04 21.05 21.03 21.03 11.5K
13:05 21.04 21.05 21.03 21.05 17.1K
13:06 21.05 21.07 21.05 21.06 5.6K
13:07 21.07 21.07 21.07 21.07 1.8K
13:08 21.07 21.08 21.07 21.08 7.2K
13:09 21.08 21.08 21.07 21.07 4.5K
13:10 21.07 21.07 21.05 21.05 1.6K
13:11 21.06 21.06 21.06 21.06 13.1K
13:12 21.06 21.07 21.06 21.07 7.8K
13:13 21.07 21.07 21.06 21.06 8.3K
13:14 21.06 21.06 21.03 21.03 12.4K
13:15 21.04 21.04 21.03 21.03 22.3K
13:16 21.03 21.04 21.02 21.04 57.9K
13:17 21.04 21.05 21.03 21.05 17.8K
13:18 21.05 21.05 21.03 21.04 31.3K
13:19 21.04 21.04 21.03 21.04 2.6K
13:20 21.03 21.05 21.03 21.05 11.4K
13:21 21.06 21.06 21.05 21.06 5.6K
13:22 21.06 21.06 21.05 21.05 1.4K
13:23 21.05 21.05 21.05 21.05 4.0K
13:24 21.05 21.05 21.04 21.04 6.7K
13:25 21.04 21.06 21.04 21.05 16.3K
13:26 21.04 21.05 21.04 21.05 3.9K
13:27 21.05 21.06 21.04 21.05 20.8K
13:28 21.04 21.04 21.04 21.04 6.7K
13:29 21.04 21.04 21.03 21.03 12.6K
13:30 21.03 21.04 21.03 21.04 18.5K
13:31 21.04 21.05 21.04 21.05 14.7K
13:32 21.05 21.05 21.05 21.05 1.7K
13:33 21.03 21.03 21.01 21.02 57.4K
13:34 21.01 21.02 21.01 21.02 7.2K
13:35 21.01 21.03 21.01 21.03 14.8K
13:36 21.02 21.02 21.02 21.01 8.1K
13:37 20.99 21.00 20.98 21.00 225.6K
13:38 21.00 21.00 20.98 20.98 15.2K
13:39 20.98 20.98 20.98 20.98 8.2K
13:40 20.97 20.98 20.94 20.94 63.1K
13:41 20.95 20.95 20.94 20.95 9.1K
13:42 20.95 20.95 20.93 20.94 25.3K
13:43 20.94 20.94 20.91 20.91 23.9K
13:44 20.91 20.93 20.91 20.93 16.0K
13:45 20.93 20.93 20.93 20.93 9.3K
13:46 20.93 20.93 20.92 20.92 37.0K
13:47 20.92 20.92 20.92 20.92 21.9K
13:48 20.91 20.93 20.91 20.93 12.4K
13:49 20.94 20.94 20.93 20.94 9.8K
13:50 20.94 20.94 20.93 20.92 15.9K
13:51 20.93 20.93 20.92 20.93 8.9K
13:52 20.93 20.93 20.93 20.93 3.2K
13:53 20.93 20.93 20.91 20.92 21.9K
13:54 20.93 20.94 20.92 20.93 8.3K
13:55 20.93 20.94 20.93 20.94 3.6K
13:56 20.94 20.94 20.94 20.94 2.5K
13:57 20.92 20.92 20.91 20.91 9.9K
13:58 20.91 20.92 20.89 20.91 37.7K
13:59 20.91 20.91 20.90 20.91 9.5K
14:00 20.91 20.91 20.91 20.91 3.5K
14:01 20.91 20.92 20.91 20.91 5.9K
14:02 20.92 20.92 20.91 20.91 6.1K
14:03 20.92 20.93 20.92 20.92 16.5K
14:04 20.93 20.93 20.92 20.92 8.0K
14:05 20.92 20.92 20.91 20.91 10.9K
14:06 20.91 20.94 20.91 20.93 17.7K
14:07 20.94 20.94 20.91 20.91 15.7K
14:08 20.91 20.91 20.90 20.91 12.2K
14:09 20.91 20.91 20.91 20.91 4.5K
14:10 20.91 20.91 20.90 20.91 5.5K
14:11 20.91 20.91 20.89 20.89 43.5K
14:12 20.90 20.90 20.89 20.90 17.6K
14:13 20.90 20.91 20.89 20.91 16.0K
14:14 20.90 20.90 20.90 20.90 10.2K
14:15 20.90 20.90 20.89 20.90 23.0K
14:16 20.89 20.91 20.89 20.91 13.6K
14:17 20.91 20.91 20.90 20.91 10.2K
14:18 20.91 20.91 20.90 20.91 14.3K
14:19 20.91 20.93 20.91 20.92 21.4K
14:20 20.93 20.93 20.91 20.91 7.6K
14:21 20.91 20.91 20.91 20.92 3.1K
14:22 20.92 20.92 20.92 20.92 2.3K
14:23 20.92 20.92 20.91 20.92 4.2K
14:24 20.93 20.93 20.93 20.93 9.7K
14:25 20.94 20.94 20.94 20.94 10.1K
14:26 20.93 20.94 20.93 20.94 5.3K
14:27 20.94 20.94 20.94 20.94 6.1K
14:28 20.94 20.94 20.92 20.92 8.0K
14:29 20.93 20.93 20.93 20.93 3.1K
14:30 20.93 20.94 20.92 20.94 21.3K
14:31 20.94 20.95 20.93 20.95 17.7K
14:32 20.95 20.97 20.94 20.97 62.3K
14:33 20.97 20.98 20.96 20.98 14.0K
14:34 20.98 20.98 20.94 20.94 18.1K
14:35 20.95 20.96 20.95 20.96 17.5K
14:36 20.96 20.96 20.96 20.96 12.9K
14:37 20.96 20.96 20.95 20.96 12.8K
14:38 20.97 20.97 20.96 20.97 7.3K
14:39 20.97 20.97 20.96 20.96 6.2K
14:40 20.96 20.96 20.96 20.96 7.4K
14:41 20.95 20.97 20.95 20.97 10.3K
14:42 20.97 20.97 20.96 20.96 9.3K
14:43 20.97 20.97 20.96 20.96 10.8K
14:44 20.96 20.96 20.95 20.95 6.9K
14:45 20.95 20.95 20.94 20.94 4.6K
14:46 20.94 20.94 20.93 20.93 8.1K
14:47 20.94 20.95 20.93 20.95 8.3K
14:48 20.95 20.95 20.94 20.94 4.4K
14:49 20.95 20.95 20.93 20.94 6.0K
14:50 20.94 20.95 20.94 20.94 9.8K
14:51 20.93 20.93 20.93 20.92 10.5K
14:52 20.93 20.93 20.92 20.93 4.3K
14:53 20.93 20.94 20.93 20.94 7.9K
14:54 20.94 20.94 20.94 20.94 7.3K
14:55 20.94 20.95 20.94 20.95 10.5K
14:56 20.95 20.97 20.95 20.96 32.2K
14:57 20.95 20.96 20.95 20.95 2.9K
14:58 20.96 20.96 20.96 20.96 4.9K
14:59 20.96 20.97 20.95 20.97 23.9K
15:00 20.97 20.97 20.96 20.96 6.6K
15:01 20.96 20.97 20.96 20.97 6.6K
15:02 20.97 20.98 20.97 20.98 6.9K
15:03 20.98 20.99 20.98 20.98 7.6K
15:04 20.99 20.99 20.98 20.98 17.8K
15:05 20.98 20.99 20.98 20.98 9.7K
15:06 20.97 20.98 20.96 20.96 10.5K
15:07 20.97 20.97 20.96 20.96 13.0K
15:08 20.96 20.96 20.95 20.95 12.9K
15:09 20.95 20.96 20.95 20.96 9.5K
15:10 20.96 20.96 20.95 20.95 7.8K
15:11 20.95 20.95 20.95 20.95 10.2K
15:12 20.95 20.97 20.95 20.96 13.1K
15:13 20.96 20.96 20.95 20.95 6.0K
15:14 20.95 20.95 20.94 20.95 4.5K
15:15 20.95 20.95 20.93 20.93 13.0K
15:16 20.94 20.94 20.94 20.94 3.2K
15:17 20.94 20.94 20.93 20.94 4.3K
15:18 20.94 20.95 20.94 20.95 10.5K
15:19 20.94 20.95 20.94 20.95 7.9K
15:20 20.94 20.95 20.94 20.94 9.9K
15:21 20.95 20.95 20.94 20.94 20.3K
15:22 20.93 20.94 20.93 20.94 2.9K
15:23 20.93 20.94 20.93 20.94 10.1K
15:24 20.94 20.94 20.93 20.93 9.9K
15:25 20.94 20.95 20.93 20.95 28.5K
15:26 20.95 20.95 20.95 20.95 8.8K
15:27 20.95 20.95 20.94 20.95 3.1K
15:28 20.95 20.95 20.94 20.95 14.6K
15:29 20.94 20.94 20.93 20.93 18.6K
15:30 20.94 20.95 20.93 20.93 21.1K
15:31 20.94 20.94 20.93 20.92 29.0K
15:32 20.91 20.92 20.91 20.92 12.3K
15:33 20.92 20.92 20.88 20.89 54.3K
15:34 20.90 20.91 20.90 20.91 15.2K
15:35 20.91 20.93 20.90 20.92 25.7K
15:36 20.92 20.92 20.91 20.91 11.8K
15:37 20.91 20.91 20.90 20.91 17.6K
15:38 20.91 20.91 20.90 20.91 39.4K
15:39 20.90 20.90 20.89 20.90 47.8K
15:40 20.90 20.90 20.89 20.89 105.2K
15:41 20.90 20.90 20.89 20.90 12.5K
15:42 20.90 20.90 20.88 20.89 39.8K
15:43 20.89 20.90 20.88 20.89 73.0K
15:44 20.90 20.90 20.89 20.89 43.0K
15:45 20.89 20.89 20.89 20.89 25.0K
15:46 20.89 20.90 20.88 20.89 37.0K
15:47 20.89 20.90 20.88 20.90 27.1K
15:48 20.90 20.90 20.89 20.90 58.3K
15:49 20.90 20.93 20.90 20.92 94.1K
15:50 20.93 20.98 20.93 20.96 130.2K
15:51 20.97 20.97 20.94 20.95 105.9K
15:52 20.95 20.96 20.94 20.96 69.4K
15:53 20.96 20.96 20.95 20.95 82.1K
15:54 20.94 20.94 20.92 20.92 64.2K
15:55 20.96 20.96 20.95 20.96 187.3K
15:56 20.96 20.97 20.96 20.97 95.0K
15:57 20.98 20.98 20.97 20.98 118.3K
15:58 20.98 21.02 20.96 21.01 437.3K
15:59 21.02 21.02 20.99 21.02 993.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available