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 19.81 19.83 19.74 19.82 530.4K
09:31 19.79 19.83 19.78 19.82 50.9K
09:32 19.82 19.87 19.79 19.86 45.0K
09:33 19.86 19.91 19.86 19.89 28.3K
09:34 19.89 19.90 19.85 19.85 26.6K
09:35 19.85 19.86 19.82 19.82 22.8K
09:36 19.83 19.84 19.80 19.80 27.6K
09:37 19.82 19.83 19.80 19.82 31.2K
09:38 19.82 19.82 19.79 19.80 14.4K
09:39 19.79 19.80 19.79 19.80 27.2K
09:40 19.81 19.81 19.78 19.78 23.7K
09:41 19.78 19.78 19.73 19.73 64.1K
09:42 19.73 19.77 19.73 19.74 34.3K
09:43 19.75 19.76 19.72 19.76 58.9K
09:44 19.75 19.79 19.75 19.78 22.7K
09:45 19.80 19.80 19.72 19.72 29.9K
09:46 19.72 19.72 19.66 19.68 88.7K
09:47 19.70 19.73 19.69 19.73 45.9K
09:48 19.74 19.74 19.71 19.71 19.5K
09:49 19.72 19.73 19.70 19.72 179.1K
09:50 19.71 19.71 19.69 19.69 25.4K
09:51 19.69 19.70 19.69 19.70 55.0K
09:52 19.70 19.72 19.67 19.68 36.7K
09:53 19.67 19.70 19.67 19.70 13.2K
09:54 19.70 19.71 19.69 19.69 17.2K
09:55 19.69 19.70 19.68 19.70 11.5K
09:56 19.70 19.72 19.69 19.72 43.0K
09:57 19.72 19.75 19.72 19.75 12.0K
09:58 19.75 19.75 19.72 19.72 19.8K
09:59 19.73 19.75 19.73 19.75 26.6K
10:00 19.75 19.75 19.73 19.74 11.2K
10:01 19.74 19.75 19.74 19.74 11.2K
10:02 19.74 19.74 19.72 19.74 21.1K
10:03 19.73 19.73 19.72 19.72 11.4K
10:04 19.71 19.74 19.71 19.74 22.4K
10:05 19.74 19.74 19.71 19.70 16.2K
10:06 19.71 19.72 19.71 19.72 15.6K
10:07 19.73 19.75 19.73 19.74 26.6K
10:08 19.74 19.76 19.73 19.73 16.3K
10:09 19.74 19.76 19.74 19.75 15.2K
10:10 19.75 19.78 19.74 19.77 15.7K
10:11 19.78 19.80 19.78 19.80 20.8K
10:12 19.81 19.83 19.80 19.80 19.4K
10:13 19.81 19.81 19.80 19.80 24.6K
10:14 19.80 19.80 19.78 19.79 10.9K
10:15 19.79 19.82 19.79 19.82 11.6K
10:16 19.81 19.83 19.80 19.83 33.2K
10:17 19.83 19.93 19.83 19.93 67.6K
10:18 19.93 19.93 19.87 19.92 48.5K
10:19 19.92 19.96 19.92 19.94 69.8K
10:20 19.93 19.93 19.88 19.88 19.7K
10:21 19.88 19.89 19.87 19.89 24.8K
10:22 19.86 19.86 19.85 19.86 9.8K
10:23 19.86 19.86 19.85 19.85 9.1K
10:24 19.85 19.86 19.84 19.86 17.3K
10:25 19.86 19.86 19.85 19.86 8.4K
10:26 19.86 19.86 19.84 19.85 22.6K
10:27 19.85 19.85 19.84 19.85 12.1K
10:28 19.85 19.85 19.84 19.84 11.6K
10:29 19.84 19.84 19.84 19.84 3.7K
10:30 19.84 19.85 19.84 19.85 23.7K
10:31 19.85 19.86 19.84 19.86 32.6K
10:32 19.86 19.87 19.86 19.87 12.0K
10:33 19.87 19.87 19.86 19.87 33.7K
10:34 19.88 19.88 19.87 19.87 14.8K
10:35 19.87 19.87 19.85 19.86 25.1K
10:36 19.86 19.88 19.86 19.88 20.2K
10:37 19.88 19.88 19.87 19.88 8.8K
10:38 19.88 19.88 19.88 19.88 6.2K
10:39 19.88 19.88 19.86 19.86 14.0K
10:40 19.86 19.90 19.86 19.89 16.3K
10:41 19.90 19.90 19.89 19.90 14.2K
10:42 19.89 19.90 19.89 19.89 16.3K
10:43 19.89 19.90 19.89 19.89 8.3K
10:44 19.88 19.90 19.88 19.90 6.3K
10:45 19.90 19.90 19.89 19.90 5.2K
10:46 19.90 19.90 19.86 19.86 29.6K
10:47 19.86 19.86 19.86 19.86 17.0K
10:48 19.86 19.86 19.86 19.86 9.6K
10:49 19.84 19.86 19.84 19.86 13.2K
10:50 19.85 19.85 19.85 19.85 4.0K
10:51 19.85 19.85 19.82 19.82 10.1K
10:52 19.82 19.82 19.82 19.82 9.0K
10:53 19.82 19.82 19.81 19.82 5.3K
10:54 19.82 19.82 19.81 19.82 20.8K
10:55 19.82 19.82 19.81 19.81 8.9K
10:56 19.82 19.83 19.82 19.83 21.3K
10:57 19.81 19.81 19.81 19.81 11.8K
10:58 19.81 19.81 19.81 19.81 3.4K
10:59 19.80 19.81 19.80 19.81 11.5K
11:00 19.82 19.82 19.82 19.82 4.7K
11:01 19.82 19.83 19.82 19.82 13.6K
11:02 19.82 19.82 19.81 19.81 46.3K
11:03 19.81 19.82 19.81 19.82 3.7K
11:04 19.81 19.82 19.80 19.80 11.8K
11:05 19.81 19.81 19.80 19.80 2.6K
11:06 19.81 19.81 19.78 19.79 45.0K
11:07 19.78 19.78 19.78 19.78 11.5K
11:08 19.78 19.79 19.78 19.79 11.2K
11:09 19.79 19.79 19.78 19.78 6.8K
11:10 19.79 19.79 19.78 19.78 2.8K
11:11 19.78 19.78 19.77 19.77 20.7K
11:12 19.77 19.77 19.76 19.77 5.9K
11:13 19.77 19.77 19.76 19.76 4.1K
11:14 19.75 19.79 19.75 19.79 17.8K
11:15 19.79 19.79 19.78 19.79 5.3K
11:16 19.78 19.79 19.78 19.79 11.2K
11:17 19.79 19.79 19.78 19.78 3.0K
11:18 19.79 19.79 19.79 19.79 2.3K
11:19 19.80 19.80 19.79 19.79 7.1K
11:20 19.80 19.80 19.77 19.77 12.2K
11:21 19.78 19.78 19.77 19.77 5.3K
11:22 19.76 19.76 19.75 19.75 20.1K
11:23 19.75 19.77 19.74 19.76 22.0K
11:24 19.77 19.78 19.77 19.77 8.1K
11:25 19.78 19.78 19.77 19.77 9.3K
11:26 19.77 19.77 19.75 19.75 13.1K
11:27 19.75 19.75 19.74 19.74 1.7K
11:28 19.75 19.76 19.75 19.76 6.6K
11:29 19.76 19.76 19.75 19.76 8.6K
11:30 19.76 19.77 19.75 19.77 17.6K
11:31 19.76 19.76 19.75 19.76 4.7K
11:32 19.75 19.77 19.75 19.76 8.7K
11:33 19.77 19.79 19.77 19.79 29.9K
11:34 19.78 19.81 19.78 19.80 17.6K
11:35 19.80 19.80 19.79 19.79 18.7K
11:36 19.80 19.80 19.80 19.80 4.8K
11:37 19.80 19.80 19.80 19.80 3.4K
11:38 19.80 19.80 19.79 19.80 3.4K
11:39 19.80 19.80 19.79 19.80 9.9K
11:40 19.80 19.81 19.80 19.81 17.0K
11:41 19.82 19.82 19.81 19.81 27.7K
11:42 19.81 19.83 19.81 19.83 8.4K
11:43 19.83 19.85 19.83 19.84 13.1K
11:44 19.84 19.84 19.82 19.82 8.6K
11:45 19.83 19.83 19.82 19.82 1.8K
11:46 19.82 19.82 19.81 19.81 8.6K
11:47 19.82 19.82 19.82 19.82 2.2K
11:48 19.82 19.83 19.82 19.83 8.8K
11:49 19.82 19.83 19.82 19.83 10.9K
11:50 19.84 19.84 19.82 19.83 17.4K
11:51 19.83 19.83 19.83 19.83 1.8K
11:52 19.82 19.82 19.82 19.82 2.3K
11:53 19.83 19.83 19.83 19.83 7.0K
11:54 19.84 19.85 19.84 19.85 4.9K
11:55 19.85 19.85 19.85 19.85 7.2K
11:56 19.85 19.85 19.83 19.83 13.4K
11:57 19.84 19.84 19.82 19.82 9.3K
11:58 19.83 19.83 19.81 19.81 13.3K
11:59 19.80 19.81 19.80 19.81 5.5K
12:00 19.81 19.82 19.81 19.82 19.5K
12:01 19.82 19.82 19.81 19.81 8.9K
12:02 19.82 19.82 19.81 19.81 6.6K
12:03 19.81 19.81 19.80 19.80 11.4K
12:04 19.79 19.80 19.78 19.80 13.3K
12:05 19.80 19.80 19.79 19.80 1.3K
12:06 19.79 19.79 19.79 19.78 6.6K
12:07 19.78 19.79 19.78 19.79 3.6K
12:08 19.79 19.79 19.79 19.79 6.8K
12:09 19.80 19.81 19.80 19.81 19.9K
12:10 19.81 19.81 19.80 19.81 10.6K
12:11 19.81 19.82 19.80 19.82 6.8K
12:12 19.82 19.84 19.82 19.83 6.0K
12:13 19.84 19.84 19.83 19.84 13.5K
12:14 19.84 19.84 19.83 19.83 4.7K
12:15 19.84 19.85 19.84 19.85 4.4K
12:16 19.85 19.85 19.85 19.85 5.1K
12:17 19.87 19.87 19.87 19.87 3.8K
12:18 19.87 19.88 19.87 19.87 20.2K
12:19 19.87 19.87 19.87 19.86 10.2K
12:20 19.85 19.86 19.85 19.86 27.1K
12:21 19.86 19.86 19.86 19.86 5.8K
12:22 19.86 19.86 19.83 19.84 14.8K
12:23 19.84 19.84 19.83 19.84 3.5K
12:24 19.83 19.83 19.82 19.82 12.1K
12:25 19.81 19.82 19.81 19.82 11.5K
12:26 19.83 19.83 19.82 19.82 10.0K
12:27 19.82 19.82 19.81 19.81 13.3K
12:28 19.82 19.82 19.82 19.82 2.1K
12:29 19.82 19.82 19.82 19.82 4.3K
12:30 19.82 19.83 19.82 19.83 7.8K
12:31 19.84 19.84 19.83 19.84 37.6K
12:32 19.83 19.83 19.83 19.83 6.3K
12:33 19.84 19.84 19.84 19.84 1.8K
12:34 19.84 19.84 19.83 19.83 2.6K
12:35 19.84 19.84 19.83 19.83 2.1K
12:36 19.84 19.84 19.83 19.83 5.6K
12:37 19.83 19.83 19.83 19.83 0.9K
12:38 19.83 19.84 19.83 19.83 2.3K
12:39 19.83 19.84 19.83 19.84 5.1K
12:40 19.83 19.84 19.83 19.83 4.1K
12:41 19.83 19.84 19.83 19.84 5.9K
12:42 19.84 19.84 19.84 19.84 2.2K
12:43 19.83 19.84 19.83 19.84 4.5K
12:44 19.84 19.84 19.83 19.84 3.2K
12:45 19.84 19.84 19.83 19.83 15.8K
12:46 19.84 19.84 19.81 19.82 15.2K
12:47 19.82 19.83 19.82 19.83 14.5K
12:49 19.84 19.84 19.83 19.83 1.3K
12:50 19.84 19.84 19.83 19.84 3.1K
12:51 19.83 19.83 19.83 19.83 2.5K
12:52 19.84 19.84 19.84 19.84 1.5K
12:53 19.83 19.85 19.83 19.85 25.1K
12:54 19.84 19.85 19.84 19.85 10.6K
12:55 19.84 19.84 19.82 19.82 20.0K
12:56 19.82 19.82 19.82 19.82 2.9K
12:57 19.82 19.83 19.82 19.82 5.1K
12:58 19.82 19.82 19.81 19.81 5.7K
12:59 19.81 19.81 19.80 19.80 1.6K
13:00 19.81 19.82 19.81 19.82 8.8K
13:01 19.82 19.83 19.82 19.83 10.1K
13:02 19.83 19.83 19.83 19.83 1.1K
13:03 19.83 19.83 19.83 19.83 1.7K
13:04 19.83 19.86 19.83 19.86 8.5K
13:05 19.86 19.89 19.86 19.89 15.0K
13:06 19.89 19.90 19.89 19.90 9.0K
13:07 19.90 19.91 19.90 19.91 15.1K
13:08 19.91 19.91 19.90 19.90 11.7K
13:09 19.89 19.90 19.88 19.88 36.3K
13:10 19.87 19.88 19.87 19.88 13.7K
13:11 19.87 19.88 19.85 19.86 9.7K
13:12 19.86 19.86 19.86 19.86 3.8K
13:13 19.87 19.87 19.87 19.87 1.6K
13:14 19.86 19.86 19.86 19.86 9.0K
13:15 19.86 19.86 19.85 19.86 13.0K
13:16 19.86 19.86 19.85 19.85 6.2K
13:17 19.86 19.86 19.85 19.86 10.4K
13:18 19.85 19.85 19.85 19.85 0.9K
13:19 19.86 19.87 19.86 19.86 10.2K
13:20 19.86 19.87 19.86 19.87 4.5K
13:21 19.87 19.87 19.87 19.86 2.9K
13:22 19.87 19.87 19.87 19.87 4.3K
13:23 19.87 19.87 19.87 19.86 4.4K
13:24 19.87 19.87 19.87 19.86 5.4K
13:25 19.87 19.87 19.87 19.87 2.6K
13:26 19.87 19.87 19.85 19.85 16.6K
13:27 19.85 19.85 19.84 19.84 9.6K
13:28 19.84 19.84 19.83 19.83 2.6K
13:29 19.84 19.85 19.84 19.85 15.2K
13:30 19.86 19.86 19.86 19.86 7.3K
13:31 19.87 19.87 19.87 19.86 2.6K
13:32 19.86 19.87 19.86 19.87 4.8K
13:33 19.86 19.87 19.86 19.87 15.3K
13:34 19.88 19.88 19.87 19.88 3.0K
13:35 19.88 19.88 19.87 19.87 8.3K
13:36 19.87 19.87 19.87 19.87 9.6K
13:37 19.86 19.86 19.86 19.86 4.7K
13:38 19.86 19.88 19.86 19.88 13.3K
13:39 19.87 19.88 19.86 19.86 7.5K
13:40 19.87 19.87 19.87 19.86 1.7K
13:41 19.87 19.87 19.87 19.87 7.1K
13:42 19.87 19.87 19.87 19.86 3.1K
13:43 19.87 19.87 19.84 19.85 25.1K
13:44 19.85 19.85 19.85 19.85 2.3K
13:45 19.85 19.85 19.85 19.85 9.2K
13:46 19.85 19.85 19.84 19.84 4.5K
13:47 19.84 19.84 19.83 19.83 6.7K
13:48 19.84 19.84 19.83 19.84 2.9K
13:49 19.84 19.84 19.83 19.83 5.8K
13:50 19.84 19.84 19.83 19.83 14.1K
13:51 19.83 19.83 19.82 19.82 18.9K
13:52 19.82 19.83 19.82 19.82 1.9K
13:53 19.82 19.83 19.82 19.83 2.8K
13:54 19.82 19.82 19.81 19.82 21.8K
13:55 19.81 19.81 19.80 19.80 10.0K
13:56 19.80 19.81 19.80 19.81 6.7K
13:57 19.81 19.81 19.80 19.81 10.9K
13:58 19.81 19.83 19.81 19.83 19.0K
13:59 19.83 19.83 19.82 19.83 3.5K
14:00 19.83 19.84 19.83 19.83 9.8K
14:01 19.83 19.84 19.83 19.83 4.8K
14:02 19.83 19.83 19.83 19.83 11.0K
14:03 19.82 19.83 19.82 19.82 16.8K
14:04 19.82 19.82 19.81 19.81 11.8K
14:05 19.82 19.82 19.81 19.82 4.0K
14:06 19.81 19.83 19.81 19.83 13.1K
14:07 19.83 19.83 19.83 19.83 1.5K
14:08 19.82 19.83 19.82 19.83 4.3K
14:09 19.84 19.84 19.83 19.83 9.9K
14:10 19.82 19.83 19.82 19.83 3.1K
14:11 19.83 19.84 19.83 19.84 9.5K
14:12 19.84 19.84 19.84 19.84 1.6K
14:13 19.84 19.85 19.84 19.84 17.3K
14:14 19.84 19.84 19.84 19.84 2.5K
14:15 19.84 19.85 19.84 19.85 8.3K
14:16 19.85 19.86 19.85 19.86 6.7K
14:17 19.86 19.86 19.86 19.86 2.1K
14:18 19.86 19.90 19.86 19.89 48.5K
14:19 19.88 19.88 19.87 19.87 24.9K
14:20 19.86 19.86 19.85 19.85 12.0K
14:21 19.85 19.85 19.84 19.84 1.5K
14:22 19.85 19.86 19.85 19.86 9.8K
14:23 19.85 19.86 19.85 19.85 11.6K
14:24 19.86 19.86 19.85 19.86 18.4K
14:25 19.87 19.87 19.87 19.87 2.7K
14:26 19.86 19.86 19.85 19.85 4.7K
14:27 19.85 19.86 19.85 19.86 10.6K
14:28 19.85 19.86 19.85 19.86 0.4K
14:29 19.85 19.85 19.83 19.83 20.4K
14:30 19.84 19.85 19.84 19.85 13.2K
14:31 19.85 19.86 19.85 19.86 9.9K
14:32 19.86 19.87 19.86 19.87 13.1K
14:33 19.87 19.89 19.87 19.89 12.2K
14:34 19.89 19.89 19.88 19.89 6.4K
14:35 19.88 19.88 19.86 19.86 23.1K
14:36 19.86 19.87 19.86 19.87 17.8K
14:37 19.88 19.89 19.88 19.88 4.5K
14:38 19.89 19.89 19.89 19.89 1.3K
14:39 19.89 19.89 19.88 19.88 2.7K
14:40 19.89 19.89 19.88 19.89 2.8K
14:41 19.88 19.89 19.88 19.88 2.7K
14:42 19.89 19.89 19.88 19.89 3.0K
14:43 19.88 19.88 19.87 19.87 9.3K
14:44 19.88 19.88 19.87 19.87 9.9K
14:45 19.87 19.87 19.87 19.87 24.5K
14:46 19.88 19.88 19.87 19.87 10.2K
14:47 19.88 19.88 19.87 19.86 7.6K
14:48 19.86 19.86 19.86 19.86 8.6K
14:49 19.87 19.87 19.87 19.87 3.7K
14:50 19.87 19.87 19.87 19.86 2.7K
14:51 19.87 19.87 19.87 19.86 5.5K
14:52 19.86 19.86 19.86 19.86 2.4K
14:53 19.87 19.87 19.87 19.86 2.1K
14:54 19.86 19.86 19.86 19.86 3.2K
14:55 19.87 19.87 19.87 19.86 6.1K
14:56 19.87 19.87 19.87 19.86 2.1K
14:57 19.87 19.87 19.86 19.86 24.8K
14:58 19.85 19.86 19.85 19.85 3.5K
14:59 19.85 19.86 19.85 19.86 4.7K
15:00 19.85 19.86 19.85 19.85 9.4K
15:01 19.85 19.86 19.85 19.85 3.8K
15:02 19.85 19.85 19.85 19.85 23.3K
15:03 19.85 19.86 19.85 19.86 14.9K
15:04 19.86 19.86 19.85 19.85 9.9K
15:05 19.85 19.86 19.84 19.84 21.5K
15:06 19.85 19.85 19.84 19.84 8.1K
15:07 19.84 19.85 19.84 19.85 9.1K
15:08 19.84 19.85 19.84 19.85 3.5K
15:09 19.85 19.85 19.84 19.84 7.3K
15:10 19.85 19.85 19.84 19.84 20.8K
15:11 19.83 19.84 19.82 19.83 14.0K
15:12 19.83 19.83 19.83 19.83 3.3K
15:13 19.83 19.83 19.83 19.83 4.4K
15:14 19.83 19.84 19.83 19.84 17.2K
15:15 19.84 19.84 19.83 19.83 5.7K
15:16 19.84 19.84 19.84 19.83 7.1K
15:17 19.84 19.84 19.84 19.84 7.7K
15:18 19.83 19.84 19.82 19.82 23.6K
15:19 19.82 19.83 19.82 19.83 24.6K
15:20 19.83 19.83 19.83 19.83 3.7K
15:21 19.83 19.84 19.83 19.84 15.4K
15:22 19.84 19.84 19.83 19.84 15.5K
15:23 19.84 19.84 19.84 19.84 6.4K
15:24 19.84 19.84 19.84 19.84 4.0K
15:25 19.84 19.84 19.83 19.83 24.0K
15:26 19.83 19.83 19.82 19.83 4.3K
15:27 19.82 19.83 19.82 19.83 5.2K
15:28 19.81 19.81 19.79 19.79 70.2K
15:29 19.79 19.79 19.78 19.79 10.4K
15:30 19.79 19.80 19.79 19.79 41.4K
15:31 19.79 19.79 19.78 19.77 23.8K
15:32 19.77 19.77 19.77 19.77 7.1K
15:33 19.78 19.78 19.77 19.77 19.4K
15:34 19.77 19.78 19.77 19.77 44.0K
15:35 19.77 19.78 19.77 19.77 20.1K
15:36 19.78 19.78 19.78 19.78 9.8K
15:37 19.78 19.78 19.76 19.77 18.2K
15:38 19.77 19.77 19.76 19.76 16.4K
15:39 19.76 19.77 19.76 19.76 6.8K
15:40 19.76 19.77 19.76 19.77 8.6K
15:41 19.77 19.77 19.76 19.76 22.3K
15:42 19.76 19.77 19.76 19.77 15.6K
15:43 19.77 19.77 19.76 19.77 11.4K
15:44 19.76 19.77 19.76 19.77 13.9K
15:45 19.77 19.78 19.77 19.77 21.9K
15:46 19.77 19.77 19.77 19.77 13.5K
15:47 19.77 19.78 19.76 19.77 28.8K
15:48 19.77 19.77 19.76 19.76 19.5K
15:49 19.76 19.77 19.76 19.77 9.7K
15:50 19.78 19.83 19.78 19.80 109.1K
15:51 19.81 19.81 19.80 19.80 39.7K
15:52 19.80 19.80 19.79 19.80 22.1K
15:53 19.80 19.80 19.79 19.80 15.0K
15:54 19.80 19.80 19.79 19.80 30.2K
15:55 19.79 19.80 19.79 19.79 38.3K
15:56 19.79 19.81 19.79 19.81 93.4K
15:57 19.81 19.81 19.80 19.80 53.5K
15:58 19.80 19.85 19.80 19.84 260.0K
15:59 19.84 19.85 19.83 19.84 756.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available