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 20.35 20.37 20.28 20.35 396.7K
09:31 20.34 20.42 20.32 20.42 36.6K
09:32 20.44 20.45 20.38 20.38 22.4K
09:33 20.36 20.36 20.31 20.34 15.9K
09:34 20.33 20.33 20.29 20.32 10.8K
09:35 20.33 20.37 20.33 20.34 8.1K
09:36 20.32 20.42 20.32 20.38 40.3K
09:37 20.38 20.39 20.36 20.36 16.6K
09:38 20.35 20.40 20.35 20.39 23.0K
09:39 20.39 20.43 20.38 20.42 20.4K
09:40 20.42 20.44 20.41 20.42 8.5K
09:41 20.43 20.46 20.43 20.46 14.4K
09:42 20.44 20.44 20.42 20.42 6.5K
09:43 20.42 20.43 20.42 20.43 13.3K
09:44 20.43 20.47 20.43 20.47 12.3K
09:45 20.47 20.52 20.47 20.50 88.8K
09:46 20.50 20.53 20.48 20.49 18.0K
09:47 20.49 20.50 20.48 20.49 14.0K
09:48 20.49 20.52 20.49 20.51 19.4K
09:49 20.51 20.51 20.49 20.49 14.8K
09:50 20.49 20.54 20.49 20.54 24.8K
09:51 20.54 20.56 20.54 20.56 10.6K
09:52 20.55 20.57 20.54 20.55 11.5K
09:53 20.55 20.56 20.52 20.55 15.5K
09:54 20.57 20.57 20.55 20.56 9.1K
09:55 20.56 20.57 20.56 20.56 16.9K
09:56 20.55 20.55 20.53 20.54 13.9K
09:57 20.55 20.57 20.55 20.57 11.6K
09:58 20.57 20.58 20.57 20.58 33.7K
09:59 20.58 20.58 20.55 20.55 59.6K
10:00 20.55 20.58 20.55 20.55 30.9K
10:01 20.53 20.54 20.51 20.52 43.7K
10:02 20.53 20.53 20.48 20.48 31.8K
10:03 20.46 20.48 20.46 20.48 6.5K
10:04 20.49 20.49 20.47 20.49 9.7K
10:05 20.49 20.50 20.46 20.46 12.3K
10:06 20.47 20.50 20.47 20.48 14.1K
10:07 20.48 20.48 20.48 20.48 11.1K
10:08 20.48 20.49 20.48 20.49 11.9K
10:09 20.48 20.56 20.48 20.54 68.0K
10:10 20.53 20.53 20.49 20.49 8.2K
10:11 20.49 20.49 20.45 20.45 15.7K
10:12 20.46 20.46 20.44 20.43 13.7K
10:13 20.44 20.47 20.44 20.45 12.4K
10:14 20.45 20.47 20.45 20.47 6.0K
10:15 20.47 20.50 20.47 20.50 30.2K
10:16 20.51 20.53 20.50 20.53 12.8K
10:17 20.51 20.51 20.50 20.50 12.7K
10:18 20.50 20.53 20.50 20.53 6.1K
10:19 20.52 20.52 20.49 20.49 16.5K
10:20 20.48 20.49 20.47 20.47 4.2K
10:21 20.47 20.49 20.47 20.48 11.0K
10:22 20.48 20.49 20.47 20.47 6.0K
10:23 20.48 20.50 20.47 20.50 14.2K
10:24 20.49 20.49 20.48 20.48 22.1K
10:25 20.47 20.48 20.47 20.47 8.2K
10:26 20.48 20.48 20.45 20.48 19.7K
10:27 20.48 20.49 20.47 20.48 6.1K
10:28 20.48 20.48 20.45 20.46 12.8K
10:29 20.46 20.47 20.46 20.45 8.1K
10:30 20.46 20.46 20.44 20.46 13.0K
10:31 20.46 20.48 20.46 20.48 20.1K
10:32 20.48 20.49 20.47 20.47 17.4K
10:33 20.47 20.48 20.47 20.47 3.3K
10:34 20.48 20.50 20.48 20.49 5.0K
10:35 20.50 20.50 20.47 20.48 8.8K
10:36 20.48 20.48 20.46 20.47 5.6K
10:37 20.46 20.47 20.45 20.47 4.8K
10:38 20.47 20.48 20.46 20.47 5.6K
10:39 20.48 20.49 20.48 20.49 6.6K
10:40 20.48 20.48 20.48 20.48 3.4K
10:41 20.48 20.48 20.48 20.48 1.5K
10:42 20.48 20.48 20.46 20.45 9.9K
10:43 20.46 20.47 20.45 20.45 7.0K
10:44 20.46 20.47 20.46 20.47 2.4K
10:45 20.47 20.47 20.46 20.47 8.5K
10:46 20.47 20.48 20.47 20.48 3.4K
10:47 20.48 20.49 20.47 20.47 18.3K
10:48 20.47 20.47 20.46 20.48 13.0K
10:49 20.48 20.48 20.47 20.47 6.0K
10:50 20.48 20.49 20.48 20.49 4.0K
10:51 20.49 20.52 20.49 20.52 25.3K
10:52 20.52 20.58 20.52 20.58 56.2K
10:53 20.59 20.59 20.56 20.57 12.8K
10:54 20.57 20.59 20.57 20.59 25.4K
10:55 20.58 20.59 20.58 20.58 36.0K
10:56 20.59 20.59 20.58 20.59 16.6K
10:57 20.58 20.59 20.58 20.59 7.7K
10:58 20.57 20.58 20.57 20.57 6.7K
10:59 20.58 20.59 20.58 20.59 4.7K
11:00 20.59 20.59 20.58 20.59 18.6K
11:01 20.59 20.59 20.58 20.59 9.9K
11:02 20.59 20.62 20.59 20.62 63.5K
11:03 20.61 20.62 20.61 20.61 10.3K
11:04 20.60 20.60 20.58 20.58 11.3K
11:05 20.57 20.60 20.57 20.60 10.5K
11:06 20.59 20.60 20.59 20.60 9.5K
11:07 20.60 20.64 20.60 20.64 18.1K
11:08 20.64 20.65 20.64 20.63 21.6K
11:09 20.63 20.63 20.59 20.59 10.7K
11:10 20.60 20.60 20.59 20.59 8.1K
11:11 20.58 20.58 20.57 20.57 5.5K
11:12 20.57 20.60 20.57 20.59 6.6K
11:13 20.59 20.59 20.59 20.59 12.6K
11:14 20.60 20.61 20.60 20.61 4.5K
11:15 20.60 20.64 20.60 20.63 16.2K
11:16 20.63 20.64 20.63 20.63 5.0K
11:17 20.62 20.62 20.62 20.62 10.1K
11:18 20.62 20.62 20.61 20.61 4.4K
11:19 20.61 20.61 20.61 20.61 2.7K
11:20 20.61 20.61 20.61 20.61 13.3K
11:21 20.61 20.63 20.60 20.63 6.2K
11:22 20.63 20.63 20.62 20.62 3.8K
11:23 20.62 20.65 20.62 20.65 23.0K
11:24 20.65 20.65 20.63 20.63 13.5K
11:25 20.62 20.62 20.61 20.61 9.3K
11:26 20.61 20.61 20.58 20.58 22.2K
11:27 20.57 20.57 20.56 20.57 11.3K
11:28 20.58 20.59 20.58 20.58 6.6K
11:29 20.58 20.59 20.58 20.59 5.3K
11:30 20.58 20.58 20.58 20.58 9.3K
11:31 20.58 20.58 20.56 20.58 26.8K
11:32 20.57 20.59 20.57 20.58 11.2K
11:33 20.58 20.58 20.57 20.57 4.0K
11:34 20.57 20.58 20.57 20.58 4.1K
11:35 20.57 20.58 20.57 20.57 4.2K
11:36 20.56 20.57 20.56 20.57 1.2K
11:37 20.57 20.57 20.57 20.57 2.8K
11:38 20.57 20.58 20.57 20.58 8.1K
11:39 20.57 20.58 20.57 20.57 4.5K
11:40 20.58 20.58 20.56 20.56 38.8K
11:41 20.55 20.56 20.55 20.56 4.3K
11:42 20.58 20.59 20.58 20.59 7.4K
11:43 20.60 20.60 20.59 20.59 5.6K
11:44 20.59 20.59 20.59 20.59 4.7K
11:45 20.59 20.59 20.58 20.58 23.8K
11:46 20.58 20.60 20.58 20.60 6.8K
11:47 20.60 20.61 20.60 20.61 12.8K
11:48 20.61 20.61 20.61 20.61 8.9K
11:49 20.60 20.63 20.60 20.62 21.4K
11:50 20.63 20.64 20.63 20.63 5.8K
11:51 20.63 20.64 20.63 20.63 5.9K
11:52 20.63 20.63 20.62 20.63 2.9K
11:53 20.63 20.63 20.62 20.62 16.1K
11:54 20.61 20.62 20.61 20.62 2.0K
11:55 20.62 20.62 20.61 20.62 11.7K
11:56 20.63 20.64 20.63 20.64 7.9K
11:57 20.64 20.64 20.63 20.63 6.7K
11:58 20.63 20.63 20.62 20.62 7.5K
11:59 20.62 20.63 20.62 20.63 3.5K
12:00 20.63 20.65 20.63 20.65 11.0K
12:01 20.65 20.65 20.65 20.65 1.8K
12:02 20.65 20.65 20.64 20.64 7.3K
12:03 20.64 20.64 20.63 20.64 8.4K
12:04 20.63 20.64 20.63 20.64 8.5K
12:05 20.64 20.64 20.60 20.60 9.3K
12:06 20.60 20.60 20.60 20.60 2.3K
12:07 20.59 20.59 20.58 20.58 39.2K
12:08 20.58 20.58 20.57 20.57 10.8K
12:09 20.57 20.59 20.57 20.58 7.5K
12:10 20.58 20.58 20.58 20.58 4.0K
12:11 20.56 20.57 20.56 20.56 5.2K
12:12 20.56 20.56 20.54 20.54 4.1K
12:13 20.55 20.56 20.55 20.56 2.6K
12:14 20.56 20.56 20.56 20.56 5.2K
12:15 20.56 20.57 20.56 20.57 3.0K
12:16 20.56 20.56 20.56 20.56 7.8K
12:17 20.56 20.57 20.56 20.57 13.2K
12:18 20.56 20.56 20.55 20.55 4.6K
12:19 20.56 20.56 20.56 20.56 0.9K
12:20 20.56 20.56 20.55 20.56 2.1K
12:21 20.56 20.56 20.55 20.55 4.0K
12:22 20.56 20.56 20.55 20.55 1.1K
12:23 20.56 20.56 20.56 20.56 10.8K
12:24 20.56 20.56 20.54 20.54 10.4K
12:25 20.54 20.55 20.54 20.55 6.3K
12:26 20.55 20.56 20.55 20.56 1.8K
12:27 20.56 20.56 20.54 20.54 22.6K
12:28 20.54 20.54 20.54 20.54 2.3K
12:29 20.54 20.55 20.53 20.55 4.0K
12:30 20.55 20.55 20.55 20.55 1.4K
12:31 20.55 20.56 20.55 20.55 2.8K
12:32 20.54 20.54 20.53 20.53 11.4K
12:33 20.53 20.53 20.53 20.53 1.0K
12:34 20.53 20.53 20.53 20.53 2.7K
12:35 20.54 20.54 20.54 20.54 8.4K
12:36 20.55 20.56 20.55 20.56 3.3K
12:37 20.56 20.57 20.56 20.56 11.0K
12:38 20.56 20.56 20.56 20.56 1.7K
12:39 20.56 20.56 20.53 20.53 8.5K
12:40 20.54 20.54 20.54 20.54 5.0K
12:41 20.54 20.54 20.54 20.54 11.5K
12:42 20.54 20.54 20.54 20.54 4.5K
12:43 20.53 20.53 20.52 20.53 4.2K
12:44 20.53 20.53 20.52 20.52 7.2K
12:45 20.51 20.51 20.50 20.50 13.6K
12:46 20.50 20.50 20.49 20.50 15.4K
12:47 20.50 20.50 20.49 20.50 2.2K
12:48 20.51 20.52 20.51 20.52 5.3K
12:49 20.51 20.54 20.51 20.54 4.9K
12:50 20.54 20.54 20.53 20.53 3.1K
12:51 20.54 20.55 20.54 20.54 8.2K
12:52 20.54 20.54 20.53 20.53 2.8K
12:53 20.54 20.54 20.53 20.53 3.1K
12:54 20.54 20.54 20.54 20.54 4.3K
12:55 20.54 20.55 20.53 20.55 5.3K
12:56 20.55 20.55 20.55 20.55 1.0K
12:57 20.54 20.54 20.54 20.54 8.5K
12:58 20.54 20.54 20.54 20.54 5.4K
12:59 20.54 20.55 20.54 20.55 24.6K
13:00 20.55 20.55 20.53 20.53 14.6K
13:01 20.54 20.54 20.53 20.53 5.1K
13:02 20.53 20.54 20.53 20.54 0.9K
13:03 20.54 20.54 20.54 20.54 2.0K
13:04 20.54 20.54 20.53 20.53 5.7K
13:05 20.53 20.53 20.53 20.53 5.0K
13:06 20.54 20.54 20.54 20.54 5.5K
13:07 20.54 20.55 20.53 20.54 2.5K
13:08 20.54 20.54 20.51 20.52 5.4K
13:09 20.52 20.53 20.52 20.53 5.3K
13:10 20.52 20.53 20.52 20.52 2.7K
13:11 20.53 20.53 20.52 20.52 6.9K
13:12 20.52 20.52 20.52 20.52 1.5K
13:13 20.51 20.52 20.51 20.52 3.2K
13:14 20.52 20.52 20.52 20.52 4.4K
13:15 20.51 20.52 20.51 20.52 2.6K
13:16 20.53 20.53 20.52 20.52 8.5K
13:17 20.53 20.53 20.52 20.52 4.1K
13:19 20.51 20.51 20.50 20.50 9.4K
13:20 20.51 20.51 20.51 20.51 1.0K
13:21 20.51 20.51 20.50 20.50 7.4K
13:22 20.49 20.49 20.48 20.48 7.0K
13:23 20.49 20.50 20.49 20.50 10.8K
13:24 20.50 20.50 20.50 20.50 1.8K
13:25 20.51 20.51 20.51 20.51 7.4K
13:26 20.51 20.51 20.50 20.50 3.9K
13:27 20.50 20.51 20.50 20.50 2.6K
13:28 20.50 20.50 20.50 20.50 4.6K
13:29 20.50 20.51 20.49 20.51 4.4K
13:30 20.51 20.52 20.50 20.52 9.6K
13:31 20.52 20.54 20.52 20.54 3.6K
13:32 20.54 20.54 20.54 20.54 2.0K
13:33 20.55 20.55 20.55 20.55 2.4K
13:34 20.55 20.55 20.54 20.54 4.4K
13:35 20.54 20.54 20.53 20.53 1.6K
13:36 20.54 20.54 20.53 20.54 17.2K
13:37 20.55 20.55 20.55 20.55 16.4K
13:38 20.55 20.56 20.55 20.56 0.8K
13:39 20.56 20.58 20.56 20.57 5.8K
13:40 20.57 20.57 20.57 20.57 3.8K
13:41 20.57 20.57 20.57 20.57 6.2K
13:42 20.57 20.58 20.57 20.58 3.5K
13:43 20.58 20.58 20.57 20.57 5.3K
13:44 20.58 20.58 20.56 20.56 5.5K
13:45 20.55 20.55 20.55 20.55 1.1K
13:46 20.56 20.56 20.56 20.56 1.1K
13:47 20.57 20.57 20.57 20.57 2.0K
13:48 20.56 20.57 20.56 20.56 5.0K
13:49 20.56 20.56 20.55 20.56 7.0K
13:50 20.56 20.57 20.56 20.56 6.3K
13:51 20.57 20.57 20.55 20.55 2.8K
13:52 20.54 20.55 20.54 20.55 2.6K
13:53 20.55 20.55 20.55 20.54 3.8K
13:54 20.55 20.56 20.55 20.56 4.5K
13:55 20.55 20.55 20.55 20.55 3.4K
13:56 20.55 20.55 20.55 20.55 1.0K
13:57 20.55 20.55 20.54 20.54 4.3K
13:58 20.55 20.55 20.55 20.55 10.5K
13:59 20.56 20.56 20.56 20.56 5.2K
14:00 20.55 20.56 20.55 20.56 5.2K
14:01 20.55 20.56 20.55 20.55 4.2K
14:02 20.55 20.55 20.55 20.55 3.2K
14:03 20.53 20.53 20.53 20.53 2.8K
14:04 20.53 20.53 20.53 20.53 3.7K
14:05 20.53 20.53 20.53 20.53 4.6K
14:06 20.54 20.54 20.53 20.54 31.3K
14:07 20.54 20.54 20.54 20.54 2.4K
14:08 20.54 20.54 20.54 20.54 2.6K
14:09 20.54 20.54 20.53 20.53 6.3K
14:10 20.53 20.53 20.52 20.52 2.1K
14:11 20.53 20.53 20.53 20.53 0.5K
14:12 20.52 20.53 20.52 20.52 3.8K
14:13 20.51 20.53 20.51 20.52 7.2K
14:14 20.51 20.52 20.51 20.52 3.9K
14:15 20.53 20.53 20.53 20.53 4.2K
14:16 20.53 20.53 20.52 20.52 5.0K
14:17 20.52 20.52 20.52 20.52 2.6K
14:18 20.52 20.52 20.52 20.52 6.1K
14:19 20.52 20.52 20.52 20.52 2.5K
14:20 20.52 20.52 20.51 20.51 4.7K
14:21 20.51 20.51 20.51 20.51 15.9K
14:22 20.51 20.51 20.51 20.51 1.8K
14:23 20.51 20.52 20.51 20.52 1.6K
14:24 20.52 20.52 20.52 20.52 1.6K
14:25 20.51 20.51 20.51 20.51 5.3K
14:26 20.50 20.50 20.49 20.49 6.3K
14:27 20.49 20.49 20.48 20.48 7.1K
14:28 20.48 20.48 20.48 20.47 0.1K
14:29 20.47 20.48 20.47 20.48 2.2K
14:30 20.48 20.48 20.47 20.47 5.2K
14:31 20.46 20.47 20.45 20.46 15.6K
14:32 20.45 20.47 20.45 20.47 1.5K
14:33 20.47 20.47 20.47 20.47 1.0K
14:34 20.46 20.47 20.46 20.47 15.1K
14:35 20.47 20.47 20.46 20.46 4.1K
14:36 20.46 20.47 20.46 20.47 3.6K
14:37 20.48 20.48 20.48 20.48 0.7K
14:38 20.47 20.48 20.47 20.47 4.5K
14:40 20.48 20.48 20.48 20.48 2.4K
14:41 20.48 20.49 20.48 20.49 2.9K
14:42 20.49 20.49 20.49 20.48 0.9K
14:43 20.49 20.50 20.49 20.50 6.8K
14:44 20.51 20.51 20.51 20.51 1.5K
14:45 20.50 20.51 20.50 20.51 8.8K
14:46 20.51 20.51 20.50 20.50 3.6K
14:47 20.51 20.52 20.51 20.52 2.5K
14:48 20.51 20.52 20.50 20.50 4.3K
14:49 20.51 20.51 20.50 20.50 3.2K
14:50 20.49 20.49 20.49 20.49 1.7K
14:51 20.49 20.50 20.48 20.48 4.4K
14:54 20.49 20.50 20.49 20.50 2.5K
14:55 20.50 20.50 20.50 20.50 1.1K
14:56 20.50 20.50 20.49 20.49 3.2K
14:57 20.49 20.50 20.48 20.48 9.1K
14:58 20.49 20.49 20.49 20.49 6.9K
14:59 20.50 20.50 20.49 20.49 6.5K
15:00 20.50 20.52 20.50 20.52 3.9K
15:01 20.51 20.52 20.51 20.52 3.0K
15:02 20.52 20.52 20.51 20.51 7.4K
15:03 20.51 20.51 20.51 20.51 1.8K
15:04 20.50 20.50 20.49 20.49 12.1K
15:05 20.49 20.49 20.49 20.49 2.4K
15:06 20.49 20.49 20.49 20.49 4.7K
15:07 20.49 20.49 20.49 20.49 5.2K
15:08 20.50 20.50 20.49 20.49 7.0K
15:09 20.50 20.50 20.50 20.50 0.7K
15:10 20.49 20.51 20.49 20.51 12.0K
15:11 20.51 20.52 20.51 20.52 3.4K
15:12 20.52 20.52 20.51 20.51 6.0K
15:13 20.51 20.52 20.51 20.51 4.2K
15:14 20.52 20.52 20.51 20.51 2.3K
15:15 20.51 20.51 20.51 20.51 2.3K
15:16 20.52 20.52 20.50 20.50 3.3K
15:17 20.51 20.51 20.51 20.51 3.4K
15:18 20.52 20.53 20.52 20.53 3.0K
15:19 20.52 20.52 20.52 20.52 4.0K
15:20 20.53 20.53 20.53 20.53 5.8K
15:21 20.53 20.53 20.53 20.53 1.5K
15:22 20.53 20.53 20.53 20.53 11.3K
15:23 20.53 20.53 20.52 20.52 4.6K
15:24 20.52 20.53 20.52 20.53 5.0K
15:25 20.52 20.53 20.52 20.53 9.4K
15:26 20.53 20.53 20.53 20.53 1.7K
15:27 20.52 20.54 20.52 20.54 18.7K
15:28 20.53 20.53 20.53 20.53 9.3K
15:29 20.53 20.53 20.52 20.53 9.1K
15:30 20.52 20.53 20.52 20.53 5.1K
15:31 20.52 20.53 20.52 20.53 2.3K
15:32 20.53 20.54 20.53 20.54 57.8K
15:33 20.54 20.54 20.54 20.54 6.1K
15:34 20.53 20.54 20.53 20.54 7.1K
15:35 20.54 20.54 20.54 20.54 2.5K
15:36 20.54 20.55 20.54 20.55 14.0K
15:37 20.55 20.59 20.55 20.59 47.5K
15:38 20.59 20.60 20.59 20.60 2.3K
15:39 20.59 20.60 20.59 20.60 6.6K
15:40 20.60 20.61 20.60 20.61 18.8K
15:41 20.60 20.61 20.60 20.61 3.5K
15:42 20.60 20.60 20.60 20.60 12.5K
15:43 20.60 20.60 20.60 20.60 1.8K
15:44 20.60 20.61 20.60 20.61 17.7K
15:45 20.61 20.62 20.61 20.62 17.5K
15:46 20.62 20.62 20.61 20.62 11.6K
15:47 20.62 20.64 20.62 20.64 19.8K
15:48 20.64 20.64 20.63 20.63 4.6K
15:49 20.64 20.64 20.63 20.63 14.6K
15:50 20.61 20.61 20.58 20.61 53.4K
15:51 20.61 20.61 20.59 20.59 35.5K
15:52 20.60 20.62 20.58 20.60 44.1K
15:53 20.60 20.61 20.59 20.60 22.0K
15:54 20.60 20.62 20.60 20.62 39.5K
15:55 20.62 20.62 20.61 20.62 45.5K
15:56 20.61 20.62 20.61 20.62 33.5K
15:57 20.62 20.62 20.61 20.61 48.5K
15:58 20.61 20.62 20.57 20.58 137.1K
15:59 20.57 20.60 20.57 20.58 609.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available