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 20.68 20.70 20.57 20.69 1,221.9K
09:31 20.70 20.70 20.52 20.52 88.5K
09:32 20.53 20.70 20.49 20.68 89.0K
09:33 20.68 20.78 20.67 20.78 82.6K
09:34 20.79 20.79 20.67 20.71 87.3K
09:35 20.72 20.84 20.72 20.82 48.8K
09:36 20.82 20.90 20.82 20.89 201.9K
09:37 20.89 20.92 20.84 20.92 28.3K
09:38 20.91 20.95 20.89 20.91 75.7K
09:39 20.94 20.95 20.88 20.88 38.8K
09:40 20.88 20.94 20.88 20.92 25.9K
09:41 20.93 20.93 20.84 20.85 27.7K
09:42 20.82 20.85 20.81 20.85 93.4K
09:43 20.85 20.88 20.85 20.86 12.8K
09:44 20.86 20.89 20.82 20.82 30.3K
09:45 20.81 20.84 20.81 20.83 17.8K
09:46 20.83 20.84 20.82 20.83 23.2K
09:47 20.81 20.82 20.76 20.76 15.0K
09:48 20.78 20.83 20.78 20.83 25.3K
09:49 20.79 20.81 20.78 20.80 41.2K
09:50 20.80 20.82 20.76 20.82 26.9K
09:51 20.81 20.82 20.79 20.82 15.4K
09:52 20.82 20.82 20.79 20.79 23.3K
09:53 20.79 20.82 20.79 20.82 33.5K
09:54 20.83 20.83 20.81 20.81 14.2K
09:55 20.81 20.81 20.78 20.80 22.6K
09:56 20.80 20.80 20.76 20.76 18.1K
09:57 20.77 20.79 20.77 20.79 20.8K
09:58 20.79 20.80 20.76 20.76 28.9K
09:59 20.76 20.80 20.76 20.79 20.3K
10:00 20.81 20.82 20.80 20.81 19.6K
10:01 20.81 20.81 20.77 20.78 21.1K
10:02 20.78 20.80 20.77 20.77 49.0K
10:03 20.78 20.79 20.77 20.77 17.8K
10:04 20.77 20.78 20.76 20.76 11.6K
10:05 20.76 20.76 20.72 20.73 24.6K
10:06 20.74 20.75 20.73 20.73 13.0K
10:07 20.73 20.80 20.73 20.80 17.5K
10:08 20.80 20.83 20.80 20.83 21.0K
10:09 20.83 20.87 20.83 20.86 36.7K
10:10 20.87 20.89 20.86 20.89 28.6K
10:11 20.92 20.94 20.85 20.87 97.8K
10:12 20.87 20.89 20.87 20.89 12.2K
10:13 20.88 20.90 20.86 20.86 15.3K
10:14 20.86 20.89 20.86 20.88 14.3K
10:15 20.88 20.88 20.81 20.81 15.5K
10:16 20.81 20.87 20.81 20.87 15.6K
10:17 20.87 20.88 20.85 20.86 14.4K
10:18 20.88 20.88 20.85 20.85 17.1K
10:19 20.87 20.89 20.86 20.88 33.4K
10:20 20.88 20.88 20.85 20.85 40.2K
10:21 20.84 20.89 20.84 20.88 9.8K
10:22 20.88 20.89 20.87 20.88 22.1K
10:23 20.87 20.90 20.87 20.89 15.8K
10:24 20.89 20.89 20.84 20.85 16.4K
10:25 20.84 20.87 20.84 20.86 19.3K
10:26 20.85 20.88 20.85 20.87 10.5K
10:27 20.88 20.88 20.85 20.88 14.5K
10:28 20.88 20.88 20.86 20.86 98.6K
10:29 20.87 20.87 20.85 20.85 15.2K
10:30 20.84 20.86 20.84 20.84 19.7K
10:31 20.84 20.85 20.81 20.81 24.4K
10:32 20.81 20.83 20.81 20.81 21.1K
10:33 20.80 20.83 20.79 20.83 55.7K
10:34 20.82 20.84 20.82 20.83 22.3K
10:35 20.83 20.83 20.79 20.79 15.8K
10:36 20.80 20.81 20.80 20.80 16.4K
10:37 20.80 20.82 20.80 20.80 22.9K
10:38 20.81 20.82 20.80 20.81 23.0K
10:39 20.81 20.83 20.81 20.83 19.6K
10:40 20.82 20.82 20.81 20.81 12.9K
10:41 20.81 20.82 20.81 20.82 6.1K
10:42 20.81 20.81 20.80 20.80 12.6K
10:43 20.79 20.80 20.78 20.80 12.4K
10:44 20.79 20.80 20.79 20.79 4.1K
10:45 20.81 20.82 20.80 20.81 32.5K
10:46 20.81 20.83 20.80 20.80 18.9K
10:47 20.82 20.82 20.79 20.79 12.8K
10:48 20.79 20.79 20.78 20.78 5.6K
10:49 20.78 20.78 20.76 20.77 5.5K
10:50 20.77 20.78 20.77 20.77 8.3K
10:51 20.77 20.77 20.77 20.77 8.6K
10:52 20.77 20.79 20.77 20.78 29.4K
10:53 20.77 20.78 20.77 20.77 11.7K
10:54 20.77 20.78 20.77 20.78 13.7K
10:55 20.78 20.78 20.75 20.75 15.8K
10:56 20.76 20.77 20.76 20.77 8.5K
10:57 20.77 20.79 20.77 20.78 9.6K
10:58 20.79 20.80 20.78 20.80 6.8K
10:59 20.81 20.81 20.79 20.80 10.7K
11:00 20.79 20.80 20.79 20.80 12.8K
11:01 20.81 20.82 20.80 20.81 26.7K
11:02 20.80 20.83 20.80 20.83 9.3K
11:03 20.83 20.83 20.80 20.80 15.7K
11:04 20.81 20.81 20.79 20.79 27.9K
11:05 20.78 20.81 20.78 20.80 10.5K
11:06 20.80 20.81 20.78 20.78 12.3K
11:07 20.79 20.79 20.76 20.76 19.0K
11:08 20.76 20.76 20.75 20.76 12.9K
11:09 20.75 20.76 20.75 20.75 8.3K
11:10 20.75 20.75 20.74 20.74 14.8K
11:11 20.73 20.74 20.72 20.72 16.5K
11:12 20.73 20.73 20.72 20.73 6.4K
11:13 20.72 20.73 20.72 20.73 9.6K
11:14 20.73 20.74 20.73 20.74 8.2K
11:15 20.74 20.75 20.73 20.73 15.8K
11:16 20.72 20.73 20.71 20.73 22.2K
11:17 20.73 20.73 20.72 20.72 9.2K
11:18 20.72 20.73 20.71 20.72 27.2K
11:19 20.72 20.72 20.71 20.72 8.0K
11:20 20.72 20.73 20.71 20.72 11.8K
11:21 20.71 20.72 20.71 20.72 9.6K
11:22 20.72 20.75 20.72 20.74 12.2K
11:23 20.74 20.76 20.74 20.75 10.0K
11:24 20.75 20.77 20.75 20.77 4.9K
11:25 20.77 20.77 20.76 20.77 6.1K
11:26 20.78 20.79 20.76 20.76 25.3K
11:27 20.76 20.77 20.75 20.76 24.8K
11:28 20.78 20.80 20.77 20.78 53.6K
11:29 20.78 20.79 20.78 20.79 7.9K
11:30 20.79 20.80 20.79 20.79 9.0K
11:31 20.80 20.80 20.78 20.79 14.5K
11:32 20.80 20.80 20.78 20.78 12.0K
11:33 20.78 20.78 20.77 20.78 7.2K
11:34 20.78 20.79 20.78 20.79 9.9K
11:35 20.78 20.80 20.78 20.78 19.7K
11:36 20.77 20.78 20.76 20.76 10.7K
11:37 20.77 20.79 20.77 20.79 9.7K
11:38 20.79 20.81 20.79 20.81 5.9K
11:39 20.81 20.82 20.77 20.77 23.5K
11:40 20.77 20.77 20.76 20.76 13.2K
11:41 20.76 20.76 20.75 20.76 13.0K
11:42 20.77 20.77 20.76 20.76 7.5K
11:43 20.76 20.76 20.75 20.76 7.9K
11:44 20.77 20.77 20.76 20.77 15.4K
11:45 20.77 20.79 20.77 20.79 13.5K
11:46 20.80 20.80 20.79 20.80 7.6K
11:47 20.80 20.80 20.79 20.79 11.8K
11:48 20.79 20.80 20.78 20.78 7.5K
11:49 20.77 20.77 20.74 20.75 15.0K
11:50 20.74 20.75 20.73 20.73 15.7K
11:51 20.73 20.75 20.73 20.73 12.9K
11:52 20.73 20.73 20.71 20.71 13.8K
11:53 20.71 20.71 20.69 20.70 21.4K
11:54 20.70 20.70 20.68 20.68 13.7K
11:55 20.69 20.70 20.68 20.69 11.9K
11:56 20.69 20.69 20.68 20.68 15.0K
11:57 20.68 20.68 20.65 20.65 43.7K
11:58 20.66 20.68 20.66 20.68 16.9K
11:59 20.68 20.68 20.67 20.67 10.6K
12:00 20.68 20.71 20.68 20.71 26.1K
12:01 20.70 20.71 20.70 20.70 6.7K
12:02 20.70 20.71 20.70 20.71 4.6K
12:03 20.71 20.71 20.69 20.70 11.6K
12:04 20.70 20.70 20.67 20.68 11.1K
12:05 20.69 20.70 20.69 20.70 26.0K
12:06 20.70 20.71 20.69 20.70 17.6K
12:07 20.71 20.71 20.70 20.71 2.7K
12:08 20.71 20.71 20.70 20.70 4.0K
12:09 20.70 20.71 20.70 20.70 4.8K
12:10 20.71 20.72 20.70 20.71 12.3K
12:11 20.71 20.72 20.71 20.71 3.8K
12:12 20.71 20.71 20.70 20.71 7.8K
12:13 20.72 20.72 20.71 20.71 44.1K
12:14 20.71 20.71 20.70 20.70 5.6K
12:15 20.70 20.72 20.70 20.72 14.1K
12:16 20.72 20.72 20.71 20.72 5.9K
12:17 20.71 20.73 20.71 20.71 9.8K
12:18 20.72 20.73 20.72 20.72 9.0K
12:19 20.72 20.73 20.72 20.73 6.5K
12:20 20.72 20.72 20.71 20.71 18.2K
12:21 20.72 20.72 20.71 20.72 11.4K
12:22 20.72 20.72 20.71 20.71 14.4K
12:23 20.72 20.72 20.71 20.72 3.6K
12:24 20.72 20.72 20.71 20.71 6.5K
12:25 20.71 20.72 20.70 20.70 18.7K
12:26 20.70 20.70 20.69 20.69 8.2K
12:27 20.70 20.70 20.69 20.69 14.9K
12:28 20.69 20.70 20.68 20.70 10.9K
12:29 20.70 20.70 20.69 20.70 2.4K
12:30 20.70 20.72 20.70 20.72 15.7K
12:31 20.72 20.72 20.72 20.72 7.1K
12:32 20.72 20.72 20.71 20.72 8.5K
12:33 20.73 20.73 20.71 20.72 13.4K
12:34 20.72 20.73 20.72 20.72 5.7K
12:35 20.72 20.73 20.72 20.73 3.4K
12:36 20.73 20.73 20.73 20.73 2.8K
12:37 20.73 20.73 20.72 20.73 7.3K
12:38 20.73 20.73 20.71 20.71 12.6K
12:39 20.71 20.71 20.70 20.70 4.4K
12:40 20.71 20.71 20.70 20.71 2.8K
12:41 20.71 20.71 20.70 20.71 21.5K
12:42 20.71 20.71 20.70 20.70 5.8K
12:43 20.71 20.71 20.70 20.71 4.8K
12:44 20.71 20.71 20.70 20.70 3.3K
12:45 20.72 20.73 20.71 20.72 15.8K
12:46 20.73 20.73 20.72 20.73 5.4K
12:47 20.73 20.73 20.73 20.73 9.3K
12:48 20.73 20.73 20.72 20.72 9.4K
12:49 20.73 20.73 20.72 20.73 3.1K
12:50 20.73 20.73 20.71 20.72 11.7K
12:51 20.72 20.72 20.72 20.72 3.9K
12:52 20.72 20.73 20.72 20.73 7.9K
12:53 20.73 20.73 20.71 20.71 9.7K
12:54 20.72 20.72 20.71 20.72 3.8K
12:55 20.72 20.72 20.72 20.72 4.7K
12:56 20.72 20.72 20.71 20.71 11.8K
12:57 20.71 20.71 20.69 20.69 8.6K
12:58 20.70 20.70 20.69 20.69 7.8K
12:59 20.70 20.71 20.70 20.70 12.9K
13:00 20.70 20.71 20.70 20.71 3.0K
13:01 20.71 20.71 20.71 20.71 3.5K
13:02 20.71 20.71 20.70 20.70 5.8K
13:03 20.70 20.71 20.70 20.71 3.3K
13:04 20.71 20.71 20.70 20.71 3.7K
13:05 20.70 20.71 20.70 20.71 17.5K
13:06 20.70 20.71 20.70 20.70 7.1K
13:07 20.69 20.70 20.69 20.70 4.2K
13:08 20.70 20.70 20.70 20.70 2.7K
13:09 20.70 20.70 20.69 20.69 22.3K
13:10 20.69 20.69 20.69 20.69 5.9K
13:11 20.68 20.69 20.66 20.66 33.1K
13:12 20.67 20.67 20.67 20.67 3.2K
13:13 20.68 20.68 20.67 20.68 24.1K
13:14 20.68 20.70 20.67 20.70 6.7K
13:15 20.69 20.71 20.69 20.71 5.7K
13:16 20.71 20.72 20.71 20.72 10.2K
13:17 20.72 20.72 20.71 20.71 2.8K
13:18 20.71 20.74 20.71 20.74 11.4K
13:19 20.74 20.74 20.72 20.73 15.0K
13:20 20.73 20.73 20.73 20.73 13.1K
13:21 20.73 20.74 20.72 20.74 5.6K
13:22 20.74 20.74 20.74 20.74 1.2K
13:23 20.74 20.74 20.73 20.73 4.3K
13:24 20.74 20.74 20.74 20.74 4.2K
13:25 20.75 20.75 20.74 20.75 8.0K
13:26 20.75 20.76 20.75 20.76 12.7K
13:27 20.76 20.76 20.74 20.74 12.5K
13:28 20.74 20.74 20.73 20.73 10.2K
13:29 20.74 20.78 20.74 20.78 26.3K
13:30 20.78 20.78 20.74 20.74 10.6K
13:31 20.74 20.74 20.73 20.73 7.7K
13:32 20.73 20.73 20.72 20.73 2.1K
13:33 20.72 20.73 20.71 20.71 5.8K
13:34 20.72 20.73 20.71 20.73 12.5K
13:35 20.73 20.73 20.73 20.73 2.5K
13:36 20.73 20.73 20.72 20.72 9.3K
13:37 20.72 20.72 20.71 20.72 5.6K
13:38 20.72 20.72 20.71 20.72 2.4K
13:39 20.72 20.73 20.72 20.73 7.9K
13:40 20.73 20.73 20.72 20.73 4.1K
13:41 20.73 20.73 20.72 20.73 4.4K
13:42 20.73 20.74 20.72 20.74 13.3K
13:43 20.73 20.74 20.73 20.74 18.3K
13:44 20.74 20.76 20.74 20.76 8.0K
13:45 20.76 20.76 20.76 20.75 10.5K
13:46 20.75 20.75 20.74 20.74 2.1K
13:47 20.74 20.74 20.73 20.73 5.9K
13:48 20.74 20.75 20.74 20.75 8.4K
13:49 20.75 20.75 20.75 20.75 1.1K
13:50 20.75 20.75 20.72 20.72 10.5K
13:51 20.72 20.72 20.71 20.71 5.7K
13:52 20.71 20.71 20.70 20.71 8.7K
13:53 20.71 20.72 20.71 20.71 12.6K
13:54 20.71 20.72 20.71 20.71 5.1K
13:55 20.71 20.71 20.70 20.70 5.7K
13:56 20.70 20.71 20.70 20.71 9.7K
13:57 20.70 20.71 20.70 20.71 7.0K
13:58 20.71 20.71 20.70 20.71 8.9K
13:59 20.72 20.72 20.72 20.72 2.2K
14:00 20.72 20.73 20.71 20.73 15.9K
14:01 20.73 20.73 20.71 20.71 11.0K
14:02 20.71 20.71 20.71 20.71 6.5K
14:03 20.71 20.71 20.71 20.71 4.1K
14:04 20.70 20.71 20.70 20.70 2.2K
14:05 20.71 20.71 20.69 20.69 9.9K
14:06 20.69 20.69 20.68 20.69 9.2K
14:07 20.69 20.70 20.69 20.69 9.4K
14:08 20.69 20.69 20.68 20.69 9.4K
14:09 20.68 20.68 20.68 20.68 3.2K
14:10 20.69 20.69 20.68 20.68 2.8K
14:11 20.68 20.68 20.68 20.68 14.8K
14:12 20.69 20.69 20.68 20.69 11.0K
14:13 20.69 20.70 20.68 20.70 5.9K
14:14 20.69 20.69 20.69 20.69 0.9K
14:15 20.70 20.70 20.69 20.69 2.4K
14:16 20.70 20.70 20.70 20.70 2.6K
14:17 20.70 20.70 20.69 20.70 3.7K
14:18 20.70 20.70 20.70 20.70 2.3K
14:19 20.70 20.70 20.69 20.70 10.5K
14:20 20.70 20.70 20.69 20.70 4.9K
14:21 20.70 20.70 20.70 20.70 2.4K
14:22 20.69 20.70 20.69 20.70 6.1K
14:23 20.71 20.72 20.69 20.69 31.3K
14:24 20.70 20.70 20.69 20.70 13.6K
14:25 20.70 20.70 20.69 20.70 4.6K
14:26 20.69 20.69 20.69 20.69 10.3K
14:27 20.68 20.68 20.68 20.68 10.1K
14:28 20.68 20.68 20.67 20.68 3.7K
14:29 20.68 20.69 20.67 20.69 19.5K
14:30 20.69 20.71 20.69 20.70 22.6K
14:31 20.71 20.73 20.71 20.73 49.9K
14:32 20.73 20.73 20.72 20.72 15.2K
14:33 20.71 20.72 20.71 20.72 7.4K
14:34 20.73 20.73 20.72 20.73 7.7K
14:35 20.73 20.73 20.72 20.73 4.1K
14:36 20.73 20.73 20.72 20.73 3.2K
14:37 20.73 20.73 20.72 20.72 4.7K
14:38 20.72 20.73 20.72 20.73 5.3K
14:39 20.73 20.73 20.71 20.71 12.6K
14:40 20.72 20.72 20.71 20.71 5.9K
14:41 20.70 20.70 20.69 20.69 7.1K
14:42 20.70 20.70 20.69 20.70 2.1K
14:43 20.70 20.71 20.70 20.70 15.6K
14:44 20.71 20.72 20.71 20.71 7.7K
14:45 20.72 20.72 20.72 20.71 6.2K
14:46 20.71 20.71 20.70 20.70 3.5K
14:47 20.71 20.71 20.70 20.70 1.8K
14:48 20.71 20.72 20.71 20.72 10.1K
14:49 20.73 20.73 20.71 20.71 9.4K
14:50 20.71 20.73 20.71 20.73 16.0K
14:51 20.73 20.75 20.73 20.75 4.8K
14:52 20.74 20.74 20.73 20.73 7.6K
14:53 20.72 20.73 20.72 20.73 2.1K
14:54 20.73 20.73 20.73 20.73 17.1K
14:55 20.73 20.73 20.72 20.72 3.3K
14:56 20.73 20.73 20.72 20.72 3.7K
14:57 20.73 20.73 20.72 20.73 2.8K
14:58 20.73 20.73 20.72 20.73 2.9K
14:59 20.72 20.73 20.72 20.72 4.0K
15:00 20.74 20.74 20.74 20.74 11.7K
15:01 20.73 20.73 20.72 20.73 14.7K
15:02 20.73 20.73 20.72 20.72 6.5K
15:03 20.73 20.73 20.72 20.72 10.3K
15:04 20.72 20.73 20.71 20.72 21.0K
15:05 20.72 20.72 20.70 20.70 10.9K
15:06 20.71 20.71 20.70 20.71 5.7K
15:07 20.71 20.71 20.70 20.70 6.3K
15:08 20.71 20.71 20.70 20.71 3.9K
15:09 20.72 20.72 20.71 20.72 13.9K
15:10 20.71 20.72 20.71 20.71 7.5K
15:11 20.71 20.72 20.70 20.71 11.4K
15:12 20.71 20.71 20.71 20.71 14.8K
15:13 20.71 20.72 20.71 20.72 11.2K
15:14 20.72 20.73 20.71 20.73 10.3K
15:15 20.73 20.73 20.72 20.73 5.9K
15:16 20.73 20.73 20.72 20.72 9.7K
15:17 20.73 20.73 20.72 20.72 13.2K
15:18 20.73 20.73 20.73 20.73 8.5K
15:19 20.73 20.73 20.73 20.73 6.8K
15:20 20.73 20.74 20.73 20.74 15.8K
15:21 20.74 20.74 20.73 20.73 18.4K
15:22 20.73 20.73 20.73 20.73 6.4K
15:23 20.73 20.73 20.72 20.73 13.8K
15:24 20.72 20.73 20.72 20.73 9.7K
15:25 20.72 20.73 20.72 20.73 6.3K
15:26 20.72 20.73 20.72 20.72 21.4K
15:27 20.72 20.72 20.71 20.72 13.0K
15:28 20.72 20.72 20.71 20.71 7.1K
15:29 20.71 20.72 20.71 20.72 25.6K
15:30 20.72 20.73 20.72 20.72 18.0K
15:31 20.73 20.73 20.72 20.72 11.5K
15:32 20.72 20.73 20.72 20.73 9.6K
15:33 20.73 20.74 20.72 20.74 16.8K
15:34 20.74 20.74 20.74 20.74 10.3K
15:35 20.74 20.74 20.72 20.72 20.4K
15:36 20.72 20.73 20.72 20.73 8.2K
15:37 20.73 20.74 20.73 20.73 13.3K
15:38 20.74 20.74 20.74 20.74 6.0K
15:39 20.74 20.75 20.74 20.75 18.9K
15:40 20.75 20.76 20.75 20.75 26.8K
15:41 20.75 20.75 20.74 20.74 31.9K
15:42 20.74 20.74 20.73 20.74 20.6K
15:43 20.74 20.74 20.71 20.72 21.4K
15:44 20.73 20.73 20.72 20.73 27.0K
15:45 20.72 20.73 20.71 20.71 22.5K
15:46 20.71 20.71 20.69 20.69 19.7K
15:47 20.69 20.71 20.69 20.71 41.4K
15:48 20.71 20.72 20.71 20.71 31.6K
15:49 20.72 20.72 20.71 20.71 33.3K
15:50 20.71 20.75 20.71 20.75 48.0K
15:51 20.75 20.76 20.75 20.76 31.0K
15:52 20.76 20.76 20.75 20.76 15.5K
15:53 20.76 20.77 20.75 20.77 48.5K
15:54 20.77 20.77 20.76 20.77 29.8K
15:55 20.77 20.77 20.76 20.77 100.2K
15:56 20.77 20.77 20.77 20.77 75.6K
15:57 20.76 20.78 20.76 20.77 105.4K
15:58 20.76 20.80 20.75 20.80 262.2K
15:59 20.78 20.80 20.78 20.79 698.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available