Xpeng

XPEV
🏛️ usa →
23.19
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 14.53 14.96 14.46 14.59 14.6M
2023-12-28 14.00 14.82 14.00 14.27 20.4M
2023-12-27 13.92 14.03 13.56 13.65 10.0M
2023-12-26 14.08 14.40 14.00 14.03 9.2M
2023-12-22 13.69 14.07 13.64 13.81 8.0M
2023-12-21 14.05 14.31 13.93 14.17 6.8M
2023-12-20 14.37 14.55 13.97 13.98 12.8M
2023-12-19 14.67 14.90 14.60 14.79 10.7M
2023-12-18 14.42 14.57 14.16 14.32 13.5M
2023-12-15 14.78 14.93 14.30 14.47 25.6M
2023-12-14 15.13 16.29 15.07 15.65 11.5M
2023-12-13 14.99 15.39 14.62 15.38 9.7M
2023-12-12 15.73 15.84 15.25 15.53 7.0M
2023-12-11 15.52 15.98 15.40 15.89 8.8M
2023-12-08 15.48 15.58 14.93 15.15 14.2M
2023-12-07 16.38 16.52 15.97 16.00 7.1M
2023-12-06 16.57 16.98 16.45 16.70 9.3M
2023-12-05 16.12 16.48 15.94 16.19 8.5M
2023-12-04 15.67 16.20 15.48 16.02 10.7M
2023-12-01 16.21 16.21 15.57 15.74 12.7M
2023-11-30 17.11 17.17 16.49 16.61 8.3M
2023-11-29 17.49 17.84 17.11 17.16 8.6M
2023-11-28 17.80 18.00 17.51 17.88 6.0M
2023-11-27 18.19 18.25 17.71 17.71 6.5M
2023-11-24 18.30 18.74 17.88 18.48 11.0M
2023-11-22 17.55 17.69 17.24 17.42 5.0M
2023-11-21 18.03 18.20 17.36 17.40 9.5M
2023-11-20 17.52 18.49 17.52 18.23 15.7M
2023-11-17 16.75 17.04 16.57 16.79 10.5M
2023-11-16 16.79 16.89 16.04 16.23 10.6M
2023-11-15 16.62 17.73 16.11 17.39 15.8M
2023-11-14 16.54 17.08 16.18 17.00 14.2M
2023-11-13 15.50 15.88 15.46 15.66 6.6M
2023-11-10 15.74 15.77 15.14 15.26 9.6M
2023-11-09 16.36 16.48 15.82 15.89 8.6M
2023-11-08 16.25 16.38 15.95 16.10 10.3M
2023-11-07 16.98 17.17 16.58 17.13 10.7M
2023-11-06 17.80 17.91 17.14 17.43 9.5M
2023-11-03 16.75 17.45 16.41 17.14 11.1M
2023-11-02 16.15 16.96 15.94 16.54 14.2M
2023-11-01 14.80 15.61 14.61 15.50 13.5M
2023-10-31 14.67 14.78 14.23 14.48 8.9M
2023-10-30 15.16 15.28 14.70 14.91 6.5M
2023-10-27 15.20 15.48 14.55 14.70 9.0M
2023-10-26 14.52 14.85 14.34 14.58 8.8M
2023-10-25 14.82 14.93 14.08 14.11 10.7M
2023-10-24 14.36 15.39 14.35 15.34 13.2M
2023-10-23 13.34 14.08 13.22 13.91 9.1M
2023-10-20 13.45 13.85 13.37 13.42 9.7M
2023-10-19 13.37 13.85 13.37 13.63 10.1M
2023-10-18 14.99 15.01 13.47 13.80 23.4M
2023-10-17 15.16 15.67 15.10 15.38 7.5M
2023-10-16 15.73 15.84 14.98 15.35 12.0M
2023-10-13 16.28 16.62 15.93 16.14 7.6M
2023-10-12 17.11 17.16 15.90 16.30 11.1M
2023-10-11 17.20 17.68 17.01 17.01 11.8M
2023-10-10 16.53 17.00 16.35 16.94 8.5M
2023-10-09 17.23 17.26 15.89 16.29 25.5M
2023-10-06 17.70 18.23 17.35 18.16 8.5M
2023-10-05 17.91 18.02 17.56 17.95 7.2M
2023-10-04 17.29 18.01 17.28 17.97 8.5M
2023-10-03 17.59 17.77 17.24 17.44 9.4M
2023-10-02 18.30 18.51 17.91 18.13 8.8M
2023-09-29 18.02 18.46 17.81 18.36 12.0M
2023-09-28 16.49 17.42 16.47 17.22 11.4M
2023-09-27 16.36 16.69 16.09 16.69 8.1M
2023-09-26 16.32 16.81 16.15 16.22 7.0M
2023-09-25 16.53 16.79 16.26 16.69 17.0M
2023-09-22 16.99 16.99 16.38 16.44 13.6M
2023-09-21 15.64 16.18 15.39 15.89 14.6M
2023-09-20 17.41 17.86 16.25 16.35 16.9M
2023-09-19 18.39 18.67 17.06 17.49 14.8M
2023-09-18 18.01 18.57 18.01 18.46 6.0M
2023-09-15 18.52 18.70 18.01 18.30 6.6M
2023-09-14 18.08 18.51 18.08 18.35 6.0M
2023-09-13 18.04 18.38 17.95 18.07 8.8M
2023-09-12 18.26 19.04 18.26 18.65 8.8M
2023-09-11 18.22 18.63 17.96 18.48 10.8M
2023-09-08 17.50 17.70 17.21 17.35 6.8M
2023-09-07 18.20 18.20 17.31 17.46 13.2M
2023-09-06 18.90 19.25 18.52 18.95 11.0M
2023-09-05 18.68 19.85 18.63 18.75 17.4M
2023-09-01 18.35 19.96 18.12 18.71 32.4M
2023-08-31 18.66 18.81 17.75 17.79 15.9M
2023-08-30 18.59 18.98 18.23 18.88 13.2M
2023-08-29 18.30 19.22 17.47 19.14 23.5M
2023-08-28 18.44 18.70 17.56 18.46 25.0M
2023-08-25 16.65 17.58 16.40 17.53 19.5M
2023-08-24 16.56 16.93 16.03 16.20 12.1M
2023-08-23 15.60 16.26 15.56 16.06 8.8M
2023-08-22 16.76 16.89 15.46 15.94 16.6M
2023-08-21 15.87 17.00 15.62 16.43 26.0M
2023-08-18 14.55 15.09 14.21 14.98 23.5M
2023-08-17 16.49 16.65 15.58 15.65 19.4M
2023-08-16 15.42 16.14 15.33 15.58 11.8M
2023-08-15 16.45 16.59 15.56 16.11 14.5M
2023-08-14 15.72 16.40 15.65 16.24 13.3M
2023-08-11 16.17 16.36 15.89 16.28 14.1M
2023-08-10 17.29 17.64 16.65 16.78 14.4M
2023-08-09 17.51 17.64 16.51 16.94 17.5M
2023-08-08 17.92 18.30 17.67 17.73 17.3M
2023-08-07 19.03 19.09 18.04 18.70 14.0M
2023-08-04 19.08 19.19 18.02 18.32 23.9M
2023-08-03 19.28 19.95 19.11 19.54 23.6M
2023-08-02 18.50 19.28 18.42 18.83 33.4M
2023-08-01 19.87 20.69 19.74 20.05 28.9M
2023-07-31 20.65 21.46 19.90 20.92 57.5M
2023-07-28 21.52 23.62 21.45 23.39 59.5M
2023-07-27 20.75 21.04 19.52 20.22 51.7M
2023-07-26 17.64 21.83 17.55 19.46 138.9M
2023-07-25 16.46 16.88 15.36 15.36 21.8M
2023-07-24 14.93 16.38 14.78 16.01 25.2M
2023-07-21 14.95 15.14 14.44 14.56 11.3M
2023-07-20 14.64 15.08 14.48 15.04 9.6M
2023-07-19 14.67 15.53 14.67 14.98 18.0M
2023-07-18 14.55 14.66 14.00 14.33 12.4M
2023-07-17 13.62 14.17 13.58 14.07 8.5M
2023-07-14 14.23 14.43 13.83 14.02 13.3M
2023-07-13 15.02 15.06 13.92 14.04 24.0M
2023-07-12 15.49 15.55 14.83 15.15 19.3M
2023-07-11 14.89 15.18 14.53 14.97 20.2M
2023-07-10 13.84 14.31 13.58 14.15 12.9M
2023-07-07 14.00 14.50 13.83 14.16 13.4M
2023-07-06 14.62 14.69 14.12 14.14 17.0M
2023-07-05 13.89 15.24 13.76 14.80 32.7M
2023-07-03 14.38 14.86 13.56 13.98 35.0M
2023-06-30 12.74 13.53 12.49 13.42 42.4M
2023-06-29 11.75 11.99 11.40 11.83 15.9M
2023-06-28 11.41 11.93 11.18 11.78 19.0M
2023-06-27 10.32 11.00 10.29 10.98 12.0M
2023-06-26 10.27 10.48 10.09 10.16 8.4M
2023-06-23 9.95 10.08 9.64 9.90 12.3M
2023-06-22 10.56 10.57 10.27 10.56 6.6M
2023-06-21 11.06 11.33 10.55 10.63 9.9M
2023-06-20 10.78 10.91 10.60 10.88 13.6M
2023-06-16 11.78 11.87 11.15 11.38 17.5M
2023-06-15 11.05 11.95 11.04 11.59 26.7M
2023-06-14 10.60 10.93 10.49 10.80 18.9M
2023-06-13 10.21 10.34 9.93 10.29 17.4M
2023-06-12 9.65 10.35 9.63 9.86 41.8M
2023-06-09 8.78 9.36 8.78 8.87 24.9M
2023-06-08 8.51 8.61 8.34 8.46 7.4M
2023-06-07 8.54 8.65 8.32 8.38 11.1M
2023-06-06 8.45 8.69 8.25 8.65 16.8M
2023-06-05 8.54 8.66 8.40 8.45 8.1M
2023-06-02 8.43 8.75 8.34 8.44 17.9M
2023-06-01 7.78 8.20 7.51 8.02 14.2M
2023-05-31 8.06 8.08 7.69 7.88 10.3M
2023-05-30 8.05 8.26 7.81 7.87 19.2M
2023-05-26 8.08 8.27 7.80 8.20 12.8M
2023-05-25 8.11 8.13 7.85 8.01 15.5M
2023-05-24 8.26 8.78 8.00 8.65 28.8M
2023-05-23 9.20 9.31 9.08 9.11 10.7M
2023-05-22 9.26 9.65 9.20 9.41 10.0M
2023-05-19 9.05 9.25 8.91 9.02 11.7M
2023-05-18 9.41 9.45 9.05 9.13 11.9M
2023-05-17 9.38 9.66 9.28 9.58 9.0M
2023-05-16 9.58 9.64 9.37 9.51 6.2M
2023-05-15 9.91 9.91 9.51 9.80 6.7M
2023-05-12 10.11 10.16 9.60 9.82 21.5M
2023-05-11 10.28 10.77 10.21 10.75 11.2M
2023-05-10 10.24 10.43 10.00 10.30 8.4M
2023-05-09 9.95 10.56 9.88 10.09 12.0M
2023-05-08 10.62 10.81 10.39 10.55 7.7M
2023-05-05 10.24 10.61 10.21 10.40 9.1M
2023-05-04 9.86 10.31 9.69 10.15 14.6M
2023-05-03 9.58 9.88 9.56 9.67 6.8M
2023-05-02 9.73 9.90 9.57 9.75 7.7M
2023-05-01 9.39 9.94 9.28 9.90 10.7M
2023-04-28 9.55 9.64 9.40 9.50 5.9M
2023-04-27 9.30 9.75 9.27 9.73 8.2M
2023-04-26 9.30 9.53 8.99 9.18 11.5M
2023-04-25 9.14 9.25 8.63 8.84 16.2M
2023-04-24 9.25 9.36 9.18 9.29 8.1M
2023-04-21 9.30 9.34 9.02 9.25 9.2M
2023-04-20 9.62 9.62 9.14 9.33 14.7M
2023-04-19 10.48 10.50 9.81 9.87 22.5M
2023-04-18 11.14 11.55 11.12 11.28 11.3M
2023-04-17 11.04 11.43 10.93 11.43 18.6M
2023-04-14 9.84 10.20 9.75 9.92 6.3M
2023-04-13 10.10 10.18 9.77 9.98 7.2M
2023-04-12 10.42 10.47 9.90 9.91 8.8M
2023-04-11 10.48 10.77 10.41 10.49 10.3M
2023-04-10 10.04 10.32 9.99 10.28 5.0M
2023-04-06 10.30 10.39 10.11 10.26 5.0M
2023-04-05 10.09 10.16 9.82 10.04 7.7M
2023-04-04 10.56 10.72 10.02 10.20 10.6M
2023-04-03 11.45 11.55 10.77 11.00 11.7M
2023-03-31 11.24 11.52 11.08 11.11 10.7M
2023-03-30 11.42 11.68 11.26 11.39 14.9M
2023-03-29 10.58 11.50 10.54 11.19 27.4M
2023-03-28 10.22 10.32 10.04 10.25 14.6M
2023-03-27 9.66 9.87 9.50 9.71 7.2M
2023-03-24 9.67 9.79 9.47 9.62 8.1M
2023-03-23 10.06 10.40 9.72 9.91 16.0M
2023-03-22 10.06 10.10 9.63 9.70 11.3M
2023-03-21 9.48 10.21 9.48 9.91 23.0M
2023-03-20 8.36 9.37 8.34 9.15 23.8M
2023-03-17 8.50 9.49 8.49 8.84 29.1M
2023-03-16 8.00 8.44 7.96 8.33 13.2M
2023-03-15 7.69 8.25 7.66 8.10 13.6M
2023-03-14 8.02 8.17 7.86 7.92 13.1M
2023-03-13 8.06 8.33 7.85 8.27 12.6M
2023-03-10 8.22 8.38 8.03 8.18 10.5M
2023-03-09 8.33 8.45 8.11 8.29 15.8M
2023-03-08 8.49 8.58 8.27 8.44 9.8M
2023-03-07 9.04 9.05 8.54 8.63 18.9M
2023-03-06 9.61 9.63 9.28 9.37 10.1M
2023-03-03 9.37 9.71 9.26 9.62 9.1M
2023-03-02 8.95 9.39 8.78 9.33 12.9M
2023-03-01 9.21 9.25 8.67 8.86 12.9M
2023-02-28 8.75 9.18 8.72 8.92 14.6M
2023-02-27 8.84 8.91 8.44 8.60 13.2M
2023-02-24 8.74 8.75 8.22 8.40 17.8M
2023-02-23 9.21 9.24 8.73 9.05 11.6M
2023-02-22 9.23 9.31 9.03 9.21 6.5M
2023-02-21 9.43 9.64 9.19 9.22 8.5M
2023-02-17 9.45 9.71 9.34 9.53 9.0M
2023-02-16 9.41 9.85 9.38 9.70 13.6M
2023-02-15 9.09 9.45 9.08 9.43 11.3M
2023-02-14 9.32 9.51 9.06 9.44 9.8M
2023-02-13 9.66 9.75 9.34 9.46 9.9M
2023-02-10 9.39 9.55 9.11 9.29 12.4M
2023-02-09 10.27 10.40 9.55 9.75 17.6M
2023-02-08 10.09 10.18 9.75 9.84 13.8M
2023-02-07 10.44 10.48 10.03 10.34 9.7M
2023-02-06 10.21 10.50 10.11 10.45 9.7M
2023-02-03 10.77 11.26 10.42 10.50 15.6M
2023-02-02 11.25 11.55 10.91 11.05 20.4M
2023-02-01 10.96 11.30 10.60 11.13 20.5M
2023-01-31 10.20 10.82 10.08 10.64 21.8M
2023-01-30 10.32 10.42 9.87 10.02 19.1M
2023-01-27 10.16 11.31 10.06 10.69 28.1M
2023-01-26 10.45 10.46 9.97 10.24 16.8M
2023-01-25 9.55 9.85 9.38 9.77 10.5M
2023-01-24 10.67 10.67 9.68 9.69 14.7M
2023-01-23 9.62 10.67 9.60 10.10 28.3M
2023-01-20 9.21 9.88 9.03 9.40 20.2M
2023-01-19 9.12 9.32 8.86 8.95 15.3M
2023-01-18 9.45 9.61 9.06 9.11 18.4M
2023-01-17 9.53 9.59 9.11 9.36 25.0M
2023-01-13 9.63 10.08 9.63 9.99 14.8M
2023-01-12 9.86 10.17 9.55 10.11 19.0M
2023-01-11 9.88 10.03 9.54 10.01 22.3M
2023-01-10 10.38 10.41 9.85 10.09 22.3M
2023-01-09 10.29 10.48 9.90 9.91 24.7M
2023-01-06 10.53 10.58 9.85 10.11 41.1M
2023-01-05 11.12 12.09 11.06 11.90 22.0M
2023-01-04 10.57 11.97 10.31 11.56 31.4M
2023-01-03 10.63 10.97 9.73 10.18 27.1M