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 21.04 21.15 20.96 21.10 918.6K
09:31 21.12 21.23 21.06 21.13 36.0K
09:32 21.13 21.27 21.13 21.25 20.4K
09:33 21.23 21.24 21.21 21.22 14.7K
09:34 21.24 21.24 21.16 21.18 14.3K
09:35 21.16 21.30 21.16 21.29 28.3K
09:36 21.30 21.34 21.30 21.33 13.5K
09:37 21.33 21.37 21.33 21.34 53.9K
09:38 21.32 21.32 21.28 21.28 19.0K
09:39 21.29 21.32 21.27 21.27 12.4K
09:40 21.27 21.34 21.27 21.34 9.6K
09:41 21.34 21.36 21.30 21.32 27.2K
09:42 21.32 21.32 21.27 21.28 16.1K
09:43 21.29 21.30 21.28 21.28 9.4K
09:44 21.27 21.27 21.23 21.23 15.8K
09:45 21.22 21.25 21.20 21.25 14.2K
09:46 21.24 21.25 21.21 21.21 16.7K
09:47 21.24 21.25 21.20 21.22 12.9K
09:48 21.23 21.25 21.22 21.23 7.1K
09:49 21.24 21.26 21.23 21.23 11.6K
09:50 21.25 21.28 21.25 21.26 10.5K
09:51 21.27 21.31 21.27 21.31 20.9K
09:52 21.31 21.31 21.30 21.30 20.9K
09:53 21.30 21.31 21.28 21.30 11.9K
09:54 21.30 21.31 21.23 21.23 8.9K
09:55 21.23 21.26 21.21 21.24 20.0K
09:56 21.24 21.28 21.24 21.28 9.3K
09:57 21.29 21.29 21.25 21.27 7.6K
09:58 21.27 21.27 21.26 21.27 9.4K
09:59 21.26 21.30 21.25 21.30 7.9K
10:00 21.30 21.30 21.27 21.27 17.2K
10:01 21.29 21.30 21.27 21.27 11.5K
10:02 21.28 21.30 21.28 21.30 3.0K
10:03 21.30 21.33 21.30 21.33 11.6K
10:04 21.33 21.33 21.30 21.29 11.7K
10:05 21.31 21.33 21.30 21.32 10.5K
10:06 21.32 21.32 21.31 21.32 4.9K
10:07 21.31 21.35 21.31 21.35 7.5K
10:08 21.34 21.37 21.34 21.37 9.4K
10:09 21.36 21.36 21.33 21.33 27.1K
10:10 21.33 21.33 21.31 21.31 7.4K
10:11 21.32 21.32 21.29 21.30 12.9K
10:12 21.30 21.30 21.30 21.29 11.3K
10:13 21.28 21.29 21.28 21.29 5.6K
10:14 21.29 21.29 21.27 21.29 13.2K
10:15 21.28 21.28 21.28 21.28 6.4K
10:16 21.28 21.28 21.26 21.27 8.5K
10:17 21.27 21.28 21.27 21.27 3.7K
10:18 21.27 21.29 21.27 21.29 6.7K
10:19 21.29 21.29 21.28 21.29 7.4K
10:20 21.29 21.34 21.29 21.33 20.0K
10:21 21.34 21.37 21.33 21.37 35.1K
10:22 21.37 21.37 21.35 21.37 31.6K
10:23 21.36 21.37 21.36 21.36 11.0K
10:24 21.37 21.38 21.36 21.37 5.6K
10:25 21.38 21.38 21.36 21.38 13.1K
10:26 21.36 21.37 21.35 21.35 7.8K
10:27 21.35 21.35 21.33 21.34 9.3K
10:28 21.34 21.35 21.34 21.34 10.9K
10:29 21.35 21.36 21.33 21.35 13.5K
10:30 21.36 21.37 21.36 21.36 7.0K
10:31 21.38 21.39 21.38 21.39 8.4K
10:32 21.40 21.41 21.40 21.41 17.2K
10:33 21.41 21.41 21.39 21.39 8.1K
10:34 21.39 21.40 21.39 21.40 4.6K
10:35 21.39 21.40 21.38 21.38 8.2K
10:36 21.39 21.39 21.36 21.37 7.4K
10:37 21.37 21.37 21.35 21.36 7.8K
10:38 21.36 21.36 21.34 21.34 27.7K
10:39 21.34 21.35 21.34 21.35 8.6K
10:40 21.34 21.35 21.34 21.35 1.1K
10:41 21.35 21.35 21.34 21.35 6.7K
10:42 21.35 21.35 21.33 21.34 11.4K
10:43 21.34 21.35 21.33 21.33 11.0K
10:44 21.33 21.33 21.31 21.31 10.0K
10:45 21.31 21.32 21.28 21.29 36.4K
10:46 21.30 21.30 21.29 21.29 1.9K
10:47 21.30 21.33 21.29 21.33 12.5K
10:48 21.33 21.33 21.32 21.32 5.0K
10:49 21.33 21.33 21.32 21.33 10.1K
10:50 21.34 21.35 21.34 21.35 7.3K
10:51 21.35 21.35 21.34 21.34 5.4K
10:52 21.33 21.33 21.31 21.31 4.8K
10:53 21.32 21.32 21.32 21.32 1.4K
10:54 21.31 21.32 21.30 21.31 3.7K
10:55 21.32 21.32 21.32 21.32 3.3K
10:56 21.33 21.34 21.32 21.34 4.3K
10:57 21.34 21.34 21.33 21.34 2.5K
10:58 21.33 21.34 21.32 21.34 15.8K
10:59 21.33 21.34 21.33 21.34 19.7K
11:00 21.34 21.34 21.33 21.33 2.5K
11:01 21.33 21.33 21.28 21.31 43.6K
11:02 21.30 21.30 21.29 21.29 16.1K
11:03 21.30 21.31 21.30 21.30 10.2K
11:04 21.30 21.31 21.30 21.31 1.4K
11:05 21.31 21.32 21.30 21.32 10.0K
11:06 21.31 21.31 21.28 21.29 23.8K
11:07 21.28 21.29 21.28 21.29 4.9K
11:08 21.29 21.30 21.29 21.30 2.4K
11:09 21.30 21.30 21.28 21.28 5.4K
11:10 21.29 21.29 21.28 21.29 5.4K
11:11 21.28 21.28 21.28 21.28 5.8K
11:12 21.26 21.26 21.26 21.26 21.6K
11:13 21.26 21.26 21.24 21.25 16.4K
11:14 21.26 21.26 21.25 21.25 15.8K
11:15 21.25 21.27 21.24 21.27 13.2K
11:16 21.26 21.28 21.26 21.28 5.7K
11:17 21.28 21.29 21.28 21.28 3.4K
11:18 21.28 21.28 21.27 21.27 4.4K
11:19 21.26 21.28 21.26 21.28 14.9K
11:20 21.28 21.29 21.27 21.27 7.6K
11:21 21.28 21.28 21.27 21.27 6.0K
11:22 21.27 21.27 21.25 21.25 16.7K
11:23 21.25 21.25 21.24 21.25 4.7K
11:24 21.25 21.25 21.25 21.25 2.3K
11:25 21.24 21.24 21.23 21.23 12.2K
11:26 21.24 21.24 21.24 21.24 2.4K
11:27 21.25 21.27 21.25 21.27 11.3K
11:28 21.27 21.27 21.25 21.25 8.0K
11:29 21.25 21.26 21.25 21.26 8.4K
11:30 21.26 21.26 21.25 21.25 9.8K
11:31 21.25 21.26 21.25 21.26 2.2K
11:32 21.27 21.29 21.27 21.28 12.3K
11:33 21.29 21.30 21.29 21.30 4.7K
11:34 21.30 21.32 21.30 21.31 16.5K
11:35 21.32 21.32 21.31 21.31 4.6K
11:36 21.31 21.32 21.31 21.31 10.8K
11:37 21.31 21.31 21.31 21.31 1.1K
11:38 21.31 21.31 21.29 21.29 6.1K
11:39 21.29 21.29 21.28 21.28 1.9K
11:40 21.29 21.29 21.29 21.29 2.1K
11:41 21.29 21.29 21.28 21.28 3.0K
11:42 21.29 21.29 21.29 21.29 6.8K
11:43 21.29 21.29 21.28 21.28 13.6K
11:44 21.28 21.28 21.24 21.24 22.2K
11:45 21.25 21.25 21.24 21.24 16.2K
11:46 21.23 21.23 21.22 21.22 11.6K
11:47 21.23 21.23 21.22 21.22 8.8K
11:48 21.21 21.21 21.18 21.19 22.6K
11:49 21.19 21.19 21.18 21.18 7.9K
11:50 21.19 21.19 21.17 21.17 10.1K
11:51 21.18 21.18 21.17 21.17 21.8K
11:52 21.18 21.18 21.17 21.18 5.0K
11:53 21.17 21.18 21.17 21.17 7.7K
11:54 21.18 21.19 21.18 21.19 5.3K
11:55 21.18 21.19 21.17 21.17 28.3K
11:56 21.17 21.17 21.16 21.16 0.6K
11:57 21.17 21.18 21.17 21.17 3.7K
11:58 21.17 21.18 21.17 21.17 3.1K
11:59 21.17 21.17 21.16 21.16 6.4K
12:00 21.17 21.18 21.17 21.18 13.9K
12:01 21.18 21.19 21.18 21.18 9.0K
12:02 21.19 21.20 21.19 21.20 3.3K
12:03 21.19 21.19 21.18 21.18 13.5K
12:04 21.18 21.18 21.17 21.17 9.9K
12:05 21.18 21.18 21.18 21.18 9.1K
12:06 21.18 21.18 21.18 21.18 13.1K
12:07 21.17 21.17 21.14 21.15 24.7K
12:08 21.14 21.15 21.14 21.14 6.3K
12:09 21.14 21.15 21.14 21.14 8.9K
12:10 21.14 21.15 21.14 21.15 16.2K
12:11 21.15 21.19 21.15 21.19 40.3K
12:12 21.19 21.19 21.18 21.18 4.4K
12:13 21.18 21.18 21.18 21.18 2.3K
12:14 21.18 21.18 21.15 21.16 12.4K
12:15 21.16 21.16 21.16 21.16 4.1K
12:16 21.17 21.17 21.14 21.14 13.7K
12:17 21.13 21.15 21.13 21.15 4.6K
12:18 21.15 21.15 21.14 21.14 1.7K
12:19 21.15 21.15 21.14 21.14 2.7K
12:20 21.15 21.15 21.14 21.14 13.9K
12:21 21.14 21.16 21.14 21.16 9.1K
12:22 21.16 21.16 21.15 21.16 3.8K
12:23 21.16 21.18 21.16 21.18 7.3K
12:24 21.17 21.18 21.17 21.18 4.0K
12:25 21.19 21.19 21.17 21.17 9.1K
12:26 21.18 21.18 21.18 21.18 0.7K
12:27 21.18 21.18 21.18 21.18 0.3K
12:28 21.17 21.18 21.17 21.17 6.5K
12:29 21.17 21.17 21.16 21.17 10.9K
12:30 21.16 21.16 21.16 21.16 0.5K
12:31 21.17 21.18 21.17 21.18 5.6K
12:32 21.18 21.18 21.17 21.17 2.4K
12:33 21.18 21.18 21.17 21.17 7.2K
12:34 21.17 21.18 21.16 21.18 6.6K
12:35 21.17 21.17 21.16 21.17 18.0K
12:36 21.17 21.17 21.16 21.17 15.1K
12:37 21.16 21.17 21.16 21.16 0.8K
12:38 21.16 21.18 21.16 21.17 19.2K
12:39 21.16 21.16 21.16 21.16 4.6K
12:40 21.16 21.16 21.16 21.16 1.8K
12:41 21.16 21.18 21.16 21.18 5.3K
12:42 21.18 21.18 21.18 21.18 1.5K
12:43 21.17 21.18 21.17 21.17 1.1K
12:44 21.18 21.18 21.17 21.18 10.8K
12:45 21.18 21.19 21.18 21.18 1.7K
12:46 21.19 21.19 21.19 21.19 1.8K
12:47 21.19 21.19 21.18 21.19 2.0K
12:48 21.19 21.20 21.19 21.20 6.3K
12:49 21.20 21.21 21.20 21.21 21.9K
12:50 21.22 21.22 21.20 21.20 13.5K
12:51 21.20 21.20 21.19 21.19 1.9K
12:52 21.20 21.20 21.20 21.20 0.2K
12:53 21.20 21.20 21.19 21.19 3.2K
12:54 21.18 21.18 21.17 21.18 7.5K
12:55 21.18 21.19 21.18 21.18 5.5K
12:56 21.18 21.18 21.17 21.17 5.9K
12:57 21.17 21.17 21.17 21.17 1.7K
12:58 21.17 21.17 21.16 21.17 9.8K
12:59 21.17 21.17 21.16 21.17 1.9K
13:00 21.17 21.17 21.16 21.17 2.2K
13:01 21.17 21.17 21.17 21.17 5.0K
13:02 21.17 21.17 21.17 21.17 2.2K
13:03 21.18 21.18 21.17 21.18 2.5K
13:04 21.18 21.18 21.18 21.18 2.1K
13:05 21.18 21.19 21.18 21.19 10.8K
13:06 21.19 21.19 21.19 21.19 2.4K
13:08 21.19 21.20 21.19 21.19 4.8K
13:09 21.20 21.20 21.19 21.18 12.5K
13:10 21.18 21.18 21.17 21.17 2.7K
13:11 21.17 21.17 21.17 21.17 2.9K
13:12 21.18 21.18 21.17 21.18 2.5K
13:13 21.18 21.18 21.18 21.18 2.1K
13:14 21.17 21.18 21.17 21.17 5.8K
13:15 21.17 21.19 21.17 21.19 9.2K
13:16 21.18 21.18 21.17 21.18 10.2K
13:17 21.19 21.19 21.18 21.18 3.9K
13:18 21.18 21.18 21.18 21.18 1.7K
13:19 21.18 21.18 21.18 21.18 1.7K
13:20 21.18 21.18 21.17 21.18 2.5K
13:21 21.18 21.18 21.18 21.18 1.4K
13:22 21.18 21.18 21.18 21.18 2.9K
13:23 21.18 21.19 21.18 21.18 4.1K
13:24 21.19 21.19 21.18 21.19 2.5K
13:25 21.19 21.19 21.18 21.19 14.4K
13:26 21.18 21.18 21.18 21.18 3.6K
13:27 21.18 21.18 21.18 21.18 0.7K
13:28 21.18 21.18 21.18 21.18 0.6K
13:29 21.17 21.18 21.17 21.17 2.2K
13:30 21.17 21.18 21.17 21.18 9.6K
13:31 21.19 21.19 21.18 21.18 5.3K
13:32 21.19 21.19 21.19 21.19 0.2K
13:33 21.19 21.19 21.19 21.19 2.0K
13:34 21.18 21.19 21.18 21.19 7.8K
13:35 21.18 21.19 21.17 21.18 13.2K
13:36 21.20 21.20 21.20 21.20 6.0K
13:37 21.20 21.21 21.20 21.20 1.9K
13:38 21.21 21.21 21.21 21.21 1.8K
13:39 21.22 21.22 21.21 21.22 2.8K
13:40 21.22 21.22 21.21 21.21 5.4K
13:41 21.21 21.21 21.21 21.21 1.9K
13:42 21.20 21.22 21.20 21.22 3.2K
13:43 21.21 21.21 21.21 21.21 3.7K
13:44 21.20 21.20 21.20 21.20 2.0K
13:45 21.19 21.21 21.19 21.21 6.1K
13:46 21.20 21.20 21.20 21.20 2.8K
13:47 21.20 21.21 21.20 21.21 1.8K
13:49 21.21 21.21 21.21 21.21 4.0K
13:50 21.21 21.22 21.21 21.22 1.5K
13:51 21.22 21.25 21.22 21.25 20.6K
13:52 21.26 21.26 21.25 21.25 2.1K
13:53 21.26 21.27 21.26 21.27 4.1K
13:54 21.27 21.28 21.27 21.28 3.2K
13:55 21.28 21.28 21.27 21.28 2.0K
13:56 21.28 21.28 21.28 21.28 1.2K
13:57 21.28 21.28 21.27 21.26 10.6K
13:59 21.27 21.28 21.27 21.28 5.0K
14:00 21.28 21.29 21.27 21.28 21.4K
14:01 21.27 21.28 21.27 21.28 2.2K
14:02 21.28 21.28 21.28 21.28 1.6K
14:03 21.28 21.28 21.28 21.28 11.7K
14:04 21.29 21.29 21.28 21.29 15.2K
14:06 21.29 21.29 21.29 21.29 0.8K
14:07 21.29 21.29 21.29 21.29 0.4K
14:08 21.29 21.29 21.29 21.29 6.6K
14:09 21.29 21.29 21.29 21.29 4.3K
14:10 21.29 21.29 21.28 21.29 8.1K
14:11 21.29 21.29 21.27 21.27 19.0K
14:12 21.26 21.26 21.26 21.26 9.6K
14:13 21.27 21.28 21.26 21.28 9.0K
14:14 21.28 21.28 21.28 21.28 2.9K
14:15 21.27 21.27 21.27 21.27 0.5K
14:16 21.27 21.27 21.26 21.27 6.9K
14:17 21.27 21.27 21.27 21.27 0.5K
14:18 21.26 21.26 21.25 21.26 6.7K
14:19 21.26 21.26 21.26 21.26 1.2K
14:20 21.26 21.28 21.26 21.28 6.4K
14:21 21.28 21.29 21.28 21.28 3.9K
14:22 21.28 21.29 21.28 21.29 2.6K
14:23 21.28 21.28 21.28 21.28 4.0K
14:24 21.28 21.28 21.28 21.28 1.8K
14:25 21.28 21.28 21.27 21.28 1.6K
14:26 21.28 21.28 21.28 21.28 0.6K
14:27 21.28 21.29 21.28 21.29 6.1K
14:28 21.29 21.29 21.29 21.29 0.4K
14:29 21.29 21.30 21.29 21.30 3.8K
14:30 21.30 21.30 21.30 21.30 1.9K
14:31 21.30 21.31 21.30 21.31 7.4K
14:32 21.31 21.31 21.30 21.30 6.4K
14:33 21.29 21.30 21.29 21.30 1.9K
14:34 21.30 21.30 21.30 21.30 1.6K
14:35 21.30 21.30 21.28 21.28 6.8K
14:36 21.28 21.29 21.28 21.28 3.5K
14:37 21.27 21.28 21.27 21.27 8.6K
14:38 21.27 21.27 21.27 21.27 2.2K
14:39 21.27 21.27 21.26 21.26 3.4K
14:40 21.26 21.26 21.26 21.26 3.9K
14:41 21.25 21.25 21.24 21.25 6.2K
14:42 21.25 21.25 21.24 21.24 4.4K
14:43 21.24 21.24 21.22 21.22 19.6K
14:44 21.23 21.23 21.22 21.22 2.1K
14:45 21.23 21.23 21.23 21.23 3.9K
14:46 21.23 21.24 21.23 21.24 5.5K
14:47 21.25 21.26 21.24 21.25 6.5K
14:48 21.25 21.25 21.25 21.25 0.9K
14:49 21.25 21.25 21.25 21.25 4.3K
14:50 21.25 21.26 21.25 21.26 6.0K
14:51 21.26 21.26 21.26 21.26 5.5K
14:52 21.25 21.25 21.25 21.25 7.1K
14:53 21.25 21.25 21.24 21.24 2.0K
14:55 21.25 21.25 21.25 21.25 3.5K
14:56 21.26 21.26 21.26 21.26 5.5K
14:57 21.25 21.26 21.25 21.26 8.4K
14:58 21.26 21.26 21.26 21.26 3.3K
14:59 21.26 21.26 21.26 21.26 1.4K
15:00 21.26 21.26 21.26 21.26 0.6K
15:01 21.26 21.27 21.26 21.27 6.2K
15:02 21.27 21.27 21.24 21.24 9.2K
15:03 21.23 21.24 21.23 21.24 1.1K
15:04 21.24 21.24 21.24 21.24 4.2K
15:05 21.24 21.24 21.21 21.21 7.5K
15:06 21.22 21.22 21.22 21.22 4.8K
15:08 21.23 21.23 21.22 21.23 8.8K
15:09 21.23 21.24 21.23 21.24 4.6K
15:10 21.24 21.24 21.24 21.24 0.5K
15:11 21.24 21.24 21.24 21.24 1.3K
15:12 21.24 21.24 21.21 21.21 11.3K
15:13 21.20 21.20 21.18 21.18 11.2K
15:14 21.19 21.19 21.18 21.19 2.8K
15:15 21.19 21.19 21.18 21.17 6.5K
15:16 21.17 21.18 21.17 21.18 2.0K
15:17 21.18 21.19 21.18 21.18 15.3K
15:18 21.18 21.18 21.18 21.18 1.8K
15:19 21.18 21.18 21.18 21.18 1.1K
15:20 21.18 21.18 21.17 21.17 2.1K
15:21 21.18 21.18 21.17 21.18 15.4K
15:22 21.17 21.18 21.17 21.18 1.3K
15:23 21.18 21.18 21.18 21.18 2.1K
15:24 21.18 21.18 21.18 21.18 4.3K
15:25 21.18 21.18 21.17 21.18 1.0K
15:26 21.18 21.18 21.17 21.17 7.0K
15:27 21.16 21.17 21.16 21.16 14.5K
15:28 21.17 21.17 21.17 21.17 1.6K
15:29 21.17 21.17 21.16 21.16 4.7K
15:30 21.16 21.17 21.16 21.17 20.0K
15:31 21.17 21.20 21.17 21.20 25.4K
15:32 21.20 21.20 21.19 21.19 2.5K
15:33 21.20 21.20 21.18 21.18 5.4K
15:34 21.18 21.19 21.18 21.19 9.4K
15:35 21.19 21.19 21.19 21.19 1.9K
15:36 21.17 21.18 21.17 21.18 12.7K
15:37 21.18 21.18 21.17 21.17 1.5K
15:38 21.18 21.18 21.17 21.18 4.7K
15:39 21.17 21.17 21.17 21.17 25.3K
15:40 21.17 21.18 21.17 21.17 3.8K
15:41 21.17 21.17 21.15 21.15 18.6K
15:42 21.16 21.16 21.15 21.15 2.4K
15:43 21.16 21.17 21.16 21.17 7.1K
15:44 21.16 21.17 21.16 21.17 6.4K
15:45 21.17 21.17 21.15 21.15 28.6K
15:46 21.16 21.16 21.15 21.16 11.4K
15:47 21.16 21.16 21.14 21.14 5.1K
15:48 21.14 21.15 21.14 21.14 16.4K
15:49 21.14 21.18 21.14 21.18 27.7K
15:50 21.22 21.28 21.22 21.26 84.5K
15:51 21.26 21.26 21.23 21.23 27.4K
15:52 21.22 21.22 21.20 21.20 23.1K
15:53 21.20 21.20 21.19 21.20 23.4K
15:54 21.20 21.21 21.19 21.21 20.6K
15:55 21.22 21.22 21.17 21.17 51.4K
15:56 21.18 21.20 21.18 21.19 66.0K
15:57 21.19 21.22 21.19 21.22 100.8K
15:58 21.22 21.24 21.20 21.24 147.7K
15:59 21.24 21.29 21.24 21.29 854.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available