Xpeng (XPEV)

XPEV
🏛️ Estados Unidos →
23.70
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 19.67 19.67 19.39 19.50 833.8K
09:31 19.50 19.53 19.27 19.27 102.5K
09:32 19.28 19.29 19.21 19.21 82.8K
09:33 19.21 19.24 19.19 19.24 31.3K
09:34 19.23 19.27 19.23 19.25 66.7K
09:35 19.24 19.24 19.17 19.18 75.4K
09:36 19.17 19.17 19.14 19.15 27.3K
09:37 19.15 19.16 19.13 19.13 18.5K
09:38 19.13 19.15 19.11 19.14 23.3K
09:39 19.14 19.14 19.12 19.11 22.2K
09:40 19.10 19.14 19.10 19.11 74.2K
09:41 19.11 19.11 19.08 19.08 45.9K
09:42 19.09 19.09 19.06 19.07 77.5K
09:43 19.07 19.09 19.07 19.08 34.7K
09:44 19.08 19.08 19.05 19.06 40.1K
09:45 19.09 19.09 19.05 19.05 38.2K
09:46 19.04 19.04 18.94 18.94 77.4K
09:47 18.94 18.98 18.94 18.98 41.2K
09:48 18.99 19.00 18.97 19.00 27.4K
09:49 19.00 19.00 18.98 19.00 18.1K
09:50 19.00 19.01 19.00 19.00 29.7K
09:51 19.01 19.01 18.97 18.97 24.0K
09:52 18.97 18.99 18.95 18.98 26.0K
09:53 18.99 19.00 18.98 19.00 18.4K
09:54 19.01 19.02 19.00 19.02 14.2K
09:55 19.03 19.05 19.01 19.01 36.0K
09:56 19.01 19.01 18.95 18.98 21.9K
09:57 18.99 18.99 18.91 18.91 40.4K
09:58 18.91 18.93 18.91 18.93 35.2K
09:59 18.92 18.94 18.92 18.93 20.0K
10:00 18.94 18.98 18.94 18.97 29.3K
10:01 18.96 19.04 18.96 19.00 36.4K
10:02 19.00 19.00 18.96 18.96 39.6K
10:03 18.96 19.00 18.94 18.99 20.3K
10:04 19.00 19.07 19.00 19.07 22.7K
10:05 19.08 19.10 19.07 19.08 45.8K
10:06 19.10 19.11 19.07 19.08 25.5K
10:07 19.09 19.11 19.09 19.11 9.9K
10:08 19.11 19.11 19.08 19.11 15.4K
10:09 19.11 19.13 19.10 19.13 16.8K
10:10 19.13 19.13 19.09 19.09 19.7K
10:11 19.09 19.10 19.07 19.07 23.7K
10:12 19.06 19.06 19.05 19.05 5.2K
10:13 19.06 19.08 19.06 19.08 15.8K
10:14 19.08 19.13 19.07 19.11 22.6K
10:15 19.11 19.12 19.08 19.09 10.9K
10:16 19.07 19.08 19.06 19.08 19.8K
10:17 19.08 19.08 19.04 19.08 18.2K
10:18 19.08 19.11 19.07 19.11 10.9K
10:19 19.11 19.11 19.11 19.11 12.8K
10:20 19.10 19.13 19.10 19.11 18.1K
10:21 19.11 19.11 19.11 19.12 6.5K
10:22 19.12 19.12 19.12 19.11 9.9K
10:23 19.10 19.11 19.08 19.08 11.2K
10:24 19.08 19.11 19.07 19.11 18.1K
10:25 19.12 19.13 19.09 19.09 11.9K
10:26 19.09 19.11 19.09 19.11 10.4K
10:27 19.11 19.11 19.10 19.10 4.6K
10:28 19.10 19.11 19.10 19.10 19.6K
10:29 19.11 19.11 19.10 19.10 19.7K
10:30 19.10 19.10 19.09 19.10 17.1K
10:31 19.10 19.11 19.10 19.11 6.4K
10:32 19.12 19.12 19.12 19.11 5.4K
10:33 19.11 19.11 19.10 19.11 15.0K
10:34 19.13 19.15 19.13 19.15 25.2K
10:35 19.15 19.20 19.15 19.20 31.0K
10:36 19.20 19.20 19.18 19.19 32.7K
10:37 19.19 19.19 19.16 19.17 13.4K
10:38 19.17 19.19 19.17 19.18 4.5K
10:39 19.19 19.19 19.19 19.18 5.4K
10:40 19.19 19.22 19.19 19.22 32.6K
10:41 19.22 19.24 19.22 19.24 10.6K
10:42 19.24 19.24 19.20 19.20 17.7K
10:43 19.20 19.21 19.20 19.21 3.4K
10:44 19.20 19.20 19.19 19.20 6.0K
10:45 19.20 19.20 19.19 19.20 5.0K
10:46 19.20 19.20 19.19 19.19 2.8K
10:47 19.19 19.20 19.18 19.18 18.2K
10:48 19.17 19.19 19.17 19.19 19.8K
10:49 19.19 19.19 19.17 19.17 46.1K
10:50 19.17 19.17 19.15 19.15 13.0K
10:51 19.16 19.16 19.15 19.16 7.3K
10:52 19.16 19.17 19.16 19.17 12.6K
10:53 19.17 19.19 19.16 19.18 9.6K
10:54 19.18 19.18 19.17 19.18 12.0K
10:55 19.17 19.19 19.17 19.18 4.5K
10:56 19.19 19.19 19.16 19.16 17.1K
10:57 19.16 19.16 19.10 19.10 21.7K
10:58 19.12 19.12 19.10 19.10 10.2K
10:59 19.10 19.10 19.09 19.09 4.8K
11:00 19.10 19.10 19.10 19.10 5.0K
11:01 19.09 19.09 19.07 19.07 13.6K
11:02 19.06 19.08 19.06 19.08 9.3K
11:03 19.08 19.08 19.07 19.07 2.3K
11:04 19.07 19.07 19.05 19.05 12.7K
11:05 19.05 19.05 19.03 19.03 7.2K
11:06 19.03 19.03 19.03 19.03 7.9K
11:07 19.04 19.04 19.03 19.03 7.4K
11:08 19.03 19.04 19.03 19.04 18.3K
11:09 19.03 19.05 19.03 19.05 13.1K
11:10 19.03 19.03 19.02 19.02 10.8K
11:11 19.04 19.04 19.03 19.04 17.8K
11:12 19.03 19.03 19.03 19.02 8.7K
11:13 19.02 19.03 19.02 19.02 14.5K
11:14 19.03 19.04 19.03 19.04 7.8K
11:15 19.04 19.07 19.04 19.07 9.8K
11:16 19.06 19.08 19.06 19.08 9.4K
11:17 19.08 19.08 19.08 19.08 1.1K
11:18 19.08 19.09 19.08 19.09 8.2K
11:19 19.09 19.09 19.09 19.09 5.1K
11:20 19.09 19.09 19.08 19.08 9.0K
11:21 19.08 19.08 19.06 19.07 13.4K
11:22 19.06 19.06 19.06 19.06 1.5K
11:23 19.06 19.07 19.06 19.07 4.9K
11:24 19.06 19.08 19.06 19.08 9.9K
11:25 19.09 19.09 19.09 19.09 1.0K
11:26 19.08 19.08 19.07 19.08 8.8K
11:27 19.08 19.08 19.07 19.08 5.8K
11:28 19.08 19.08 19.08 19.08 1.8K
11:29 19.09 19.09 19.08 19.08 5.5K
11:30 19.08 19.08 19.07 19.08 17.1K
11:31 19.07 19.08 19.07 19.08 12.4K
11:32 19.08 19.09 19.08 19.09 5.2K
11:33 19.08 19.09 19.06 19.08 24.1K
11:34 19.09 19.09 19.09 19.09 2.7K
11:35 19.08 19.08 19.06 19.06 9.3K
11:36 19.07 19.07 19.05 19.05 8.4K
11:37 19.05 19.06 19.05 19.06 9.0K
11:38 19.06 19.06 19.05 19.06 10.2K
11:39 19.05 19.07 19.05 19.07 7.3K
11:40 19.07 19.07 19.05 19.06 13.5K
11:41 19.06 19.08 19.06 19.08 6.0K
11:42 19.09 19.10 19.07 19.07 36.5K
11:43 19.07 19.07 19.07 19.07 7.7K
11:44 19.08 19.10 19.08 19.10 11.1K
11:45 19.09 19.09 19.08 19.08 3.4K
11:46 19.09 19.12 19.09 19.11 7.0K
11:47 19.10 19.11 19.08 19.08 7.9K
11:48 19.08 19.08 19.07 19.08 8.3K
11:49 19.08 19.10 19.08 19.09 8.0K
11:50 19.10 19.10 19.09 19.10 7.4K
11:51 19.11 19.11 19.11 19.11 3.5K
11:52 19.12 19.13 19.12 19.13 14.4K
11:53 19.13 19.13 19.12 19.13 8.4K
11:54 19.13 19.13 19.13 19.13 12.2K
11:55 19.13 19.13 19.13 19.13 2.0K
11:56 19.13 19.13 19.12 19.12 6.0K
11:57 19.13 19.13 19.12 19.12 2.2K
11:58 19.13 19.13 19.13 19.13 13.4K
11:59 19.13 19.13 19.13 19.13 7.9K
12:00 19.14 19.17 19.14 19.15 19.7K
12:01 19.15 19.18 19.15 19.18 40.5K
12:02 19.18 19.19 19.18 19.19 33.2K
12:03 19.18 19.19 19.17 19.19 11.8K
12:04 19.20 19.21 19.20 19.20 8.2K
12:05 19.21 19.21 19.21 19.20 12.2K
12:06 19.20 19.20 19.19 19.20 1.9K
12:07 19.20 19.21 19.20 19.21 8.2K
12:08 19.23 19.24 19.23 19.24 10.1K
12:09 19.24 19.24 19.22 19.24 37.7K
12:10 19.24 19.24 19.21 19.20 26.0K
12:11 19.21 19.21 19.21 19.21 2.3K
12:12 19.21 19.21 19.21 19.20 2.2K
12:13 19.21 19.22 19.21 19.22 11.1K
12:14 19.23 19.23 19.23 19.23 6.7K
12:15 19.23 19.24 19.23 19.24 3.8K
12:16 19.24 19.25 19.24 19.24 14.1K
12:17 19.23 19.24 19.23 19.24 4.4K
12:18 19.23 19.23 19.23 19.23 2.8K
12:19 19.22 19.23 19.22 19.22 11.5K
12:20 19.22 19.23 19.21 19.20 9.1K
12:21 19.20 19.20 19.20 19.20 3.8K
12:22 19.20 19.20 19.20 19.20 1.7K
12:23 19.20 19.20 19.20 19.20 3.4K
12:24 19.20 19.20 19.20 19.20 12.1K
12:25 19.21 19.21 19.21 19.20 1.5K
12:26 19.21 19.21 19.21 19.20 10.1K
12:27 19.19 19.19 19.18 19.18 10.2K
12:28 19.17 19.18 19.17 19.17 5.3K
12:29 19.18 19.20 19.18 19.20 7.3K
12:30 19.19 19.19 19.19 19.19 6.1K
12:31 19.19 19.19 19.19 19.19 3.9K
12:32 19.19 19.19 19.19 19.18 5.9K
12:33 19.19 19.19 19.19 19.19 2.4K
12:34 19.18 19.19 19.18 19.18 1.3K
12:35 19.19 19.20 19.19 19.20 5.8K
12:36 19.19 19.20 19.19 19.19 1.9K
12:37 19.20 19.20 19.20 19.20 16.1K
12:38 19.21 19.21 19.21 19.21 3.8K
12:39 19.21 19.23 19.21 19.23 10.7K
12:40 19.24 19.25 19.24 19.25 5.8K
12:41 19.25 19.25 19.25 19.25 4.1K
12:42 19.24 19.24 19.23 19.23 11.9K
12:43 19.23 19.23 19.22 19.22 11.7K
12:44 19.21 19.21 19.21 19.21 0.5K
12:45 19.21 19.21 19.21 19.20 8.0K
12:46 19.21 19.21 19.20 19.20 7.4K
12:47 19.20 19.20 19.19 19.20 11.0K
12:48 19.20 19.21 19.20 19.21 3.8K
12:49 19.22 19.22 19.22 19.22 0.7K
12:50 19.20 19.20 19.19 19.19 13.6K
12:51 19.21 19.22 19.21 19.22 7.6K
12:52 19.22 19.22 19.22 19.22 2.4K
12:53 19.22 19.22 19.22 19.22 2.9K
12:54 19.22 19.22 19.22 19.22 9.2K
12:55 19.22 19.22 19.22 19.22 0.4K
12:56 19.22 19.22 19.22 19.22 3.7K
12:57 19.22 19.22 19.21 19.21 14.2K
12:58 19.21 19.21 19.21 19.21 5.0K
12:59 19.20 19.22 19.20 19.22 7.7K
13:00 19.22 19.24 19.22 19.24 16.4K
13:01 19.24 19.24 19.24 19.24 2.9K
13:02 19.25 19.25 19.24 19.24 9.8K
13:03 19.24 19.25 19.24 19.24 8.9K
13:04 19.24 19.25 19.24 19.24 10.2K
13:05 19.24 19.24 19.23 19.23 2.9K
13:06 19.22 19.23 19.22 19.23 3.8K
13:07 19.24 19.24 19.24 19.24 5.9K
13:08 19.24 19.25 19.24 19.25 2.4K
13:09 19.25 19.25 19.25 19.25 5.6K
13:10 19.25 19.25 19.24 19.25 7.3K
13:11 19.25 19.25 19.25 19.25 25.5K
13:12 19.25 19.25 19.24 19.24 9.3K
13:13 19.24 19.24 19.23 19.23 5.7K
13:14 19.24 19.24 19.23 19.24 10.3K
13:15 19.25 19.25 19.25 19.25 3.5K
13:16 19.25 19.25 19.25 19.25 10.1K
13:17 19.26 19.26 19.25 19.25 14.1K
13:18 19.25 19.25 19.25 19.25 9.3K
13:19 19.24 19.25 19.24 19.25 1.8K
13:20 19.25 19.25 19.24 19.24 2.1K
13:21 19.25 19.25 19.25 19.25 12.4K
13:22 19.25 19.25 19.24 19.25 3.3K
13:23 19.26 19.26 19.26 19.26 6.5K
13:24 19.26 19.26 19.25 19.26 2.6K
13:25 19.26 19.26 19.26 19.26 3.2K
13:26 19.26 19.26 19.25 19.25 29.8K
13:27 19.25 19.25 19.25 19.25 2.4K
13:28 19.26 19.26 19.26 19.26 1.5K
13:29 19.26 19.26 19.26 19.26 15.0K
13:30 19.25 19.25 19.24 19.25 19.8K
13:31 19.24 19.25 19.24 19.25 2.7K
13:32 19.25 19.25 19.25 19.25 1.0K
13:33 19.25 19.25 19.24 19.25 4.7K
13:34 19.25 19.25 19.25 19.25 1.5K
13:35 19.26 19.27 19.26 19.27 22.4K
13:36 19.27 19.28 19.27 19.28 2.7K
13:37 19.28 19.28 19.28 19.27 6.8K
13:38 19.28 19.29 19.28 19.28 18.0K
13:39 19.28 19.28 19.28 19.28 37.9K
13:40 19.28 19.28 19.28 19.28 1.7K
13:41 19.28 19.28 19.28 19.28 4.5K
13:42 19.28 19.28 19.28 19.27 3.6K
13:43 19.28 19.28 19.28 19.27 1.5K
13:44 19.27 19.27 19.27 19.27 11.3K
13:45 19.26 19.26 19.26 19.26 3.7K
13:46 19.26 19.27 19.26 19.27 5.1K
13:47 19.26 19.27 19.26 19.27 3.6K
13:48 19.27 19.27 19.25 19.25 16.2K
13:49 19.25 19.25 19.24 19.24 1.6K
13:50 19.25 19.25 19.24 19.25 5.2K
13:51 19.24 19.24 19.24 19.24 14.2K
13:52 19.23 19.24 19.23 19.23 24.4K
13:53 19.22 19.22 19.22 19.22 6.5K
13:54 19.21 19.22 19.21 19.22 4.1K
13:55 19.21 19.23 19.21 19.23 15.1K
13:57 19.23 19.23 19.22 19.22 2.0K
13:58 19.22 19.23 19.22 19.23 3.7K
13:59 19.23 19.23 19.23 19.23 2.1K
14:00 19.23 19.24 19.23 19.24 11.2K
14:01 19.24 19.25 19.24 19.25 6.8K
14:02 19.24 19.24 19.24 19.24 12.8K
14:03 19.25 19.25 19.24 19.24 6.8K
14:04 19.24 19.24 19.24 19.24 2.5K
14:05 19.24 19.24 19.23 19.23 7.2K
14:06 19.23 19.23 19.23 19.23 1.5K
14:07 19.23 19.23 19.23 19.23 3.2K
14:08 19.23 19.24 19.23 19.24 5.0K
14:09 19.24 19.24 19.24 19.24 4.3K
14:11 19.24 19.24 19.23 19.23 2.7K
14:12 19.23 19.25 19.23 19.25 7.6K
14:13 19.25 19.25 19.25 19.25 1.2K
14:14 19.25 19.25 19.23 19.23 12.5K
14:15 19.24 19.24 19.24 19.24 2.5K
14:16 19.23 19.23 19.23 19.23 8.0K
14:17 19.23 19.23 19.23 19.23 2.5K
14:18 19.23 19.23 19.22 19.22 4.6K
14:19 19.23 19.23 19.21 19.21 6.3K
14:20 19.22 19.22 19.22 19.22 1.4K
14:21 19.21 19.21 19.21 19.21 1.2K
14:22 19.22 19.23 19.22 19.23 72.3K
14:23 19.23 19.23 19.23 19.23 2.0K
14:24 19.22 19.23 19.22 19.23 8.0K
14:25 19.23 19.23 19.22 19.23 10.6K
14:26 19.22 19.23 19.22 19.22 8.8K
14:27 19.22 19.23 19.22 19.22 13.5K
14:28 19.22 19.22 19.21 19.22 8.3K
14:29 19.22 19.22 19.22 19.22 0.7K
14:30 19.21 19.22 19.21 19.21 16.6K
14:32 19.21 19.21 19.21 19.21 3.5K
14:33 19.22 19.22 19.22 19.22 3.6K
14:34 19.21 19.22 19.21 19.22 10.4K
14:35 19.21 19.21 19.21 19.21 9.0K
14:36 19.21 19.24 19.21 19.24 62.0K
14:37 19.23 19.23 19.20 19.22 46.8K
14:38 19.22 19.22 19.22 19.22 1.7K
14:39 19.22 19.22 19.21 19.21 5.6K
14:40 19.21 19.21 19.21 19.21 5.9K
14:41 19.21 19.21 19.21 19.20 3.7K
14:42 19.20 19.20 19.20 19.20 2.5K
14:43 19.20 19.20 19.20 19.20 13.4K
14:44 19.20 19.21 19.20 19.21 11.4K
14:45 19.22 19.23 19.22 19.23 6.6K
14:46 19.23 19.23 19.23 19.23 4.7K
14:48 19.22 19.23 19.22 19.23 5.4K
14:49 19.24 19.25 19.24 19.25 13.9K
14:50 19.25 19.25 19.25 19.25 1.0K
14:51 19.24 19.25 19.24 19.24 15.1K
14:52 19.23 19.23 19.23 19.23 3.7K
14:53 19.23 19.24 19.23 19.23 6.8K
14:54 19.23 19.23 19.23 19.23 2.6K
14:55 19.25 19.25 19.25 19.25 5.7K
14:56 19.25 19.25 19.24 19.25 5.0K
14:58 19.25 19.25 19.24 19.24 21.9K
14:59 19.23 19.24 19.23 19.24 13.1K
15:00 19.24 19.24 19.23 19.23 0.9K
15:01 19.24 19.24 19.24 19.24 11.0K
15:02 19.25 19.25 19.25 19.25 10.3K
15:03 19.25 19.26 19.25 19.26 12.8K
15:04 19.26 19.26 19.26 19.26 2.4K
15:05 19.26 19.26 19.25 19.26 6.4K
15:06 19.26 19.26 19.26 19.26 3.2K
15:07 19.25 19.26 19.25 19.26 9.8K
15:08 19.26 19.26 19.26 19.26 2.1K
15:09 19.26 19.26 19.26 19.26 6.3K
15:10 19.26 19.26 19.26 19.26 13.6K
15:11 19.26 19.26 19.25 19.25 3.0K
15:12 19.26 19.26 19.25 19.25 15.2K
15:13 19.26 19.26 19.26 19.26 5.0K
15:14 19.26 19.26 19.26 19.26 10.6K
15:15 19.25 19.26 19.25 19.26 4.4K
15:16 19.26 19.26 19.25 19.26 4.7K
15:17 19.26 19.26 19.26 19.26 5.9K
15:18 19.26 19.27 19.26 19.27 26.4K
15:19 19.26 19.27 19.26 19.27 9.1K
15:20 19.27 19.27 19.26 19.27 20.7K
15:21 19.28 19.28 19.28 19.27 3.7K
15:22 19.28 19.30 19.28 19.30 17.7K
15:23 19.30 19.30 19.30 19.30 4.4K
15:24 19.29 19.30 19.29 19.30 3.7K
15:25 19.30 19.30 19.30 19.30 4.8K
15:26 19.30 19.30 19.29 19.30 3.6K
15:27 19.30 19.30 19.29 19.30 9.7K
15:28 19.30 19.30 19.30 19.30 4.3K
15:29 19.30 19.30 19.30 19.30 5.0K
15:30 19.30 19.30 19.29 19.30 11.3K
15:31 19.30 19.30 19.30 19.30 11.8K
15:32 19.30 19.30 19.30 19.30 2.9K
15:33 19.30 19.30 19.30 19.30 8.7K
15:34 19.30 19.30 19.30 19.30 10.0K
15:35 19.30 19.30 19.30 19.30 9.7K
15:36 19.30 19.30 19.29 19.30 9.0K
15:37 19.29 19.30 19.29 19.30 7.7K
15:38 19.30 19.30 19.29 19.30 7.1K
15:39 19.30 19.30 19.30 19.30 12.9K
15:40 19.30 19.30 19.30 19.30 11.5K
15:41 19.30 19.30 19.30 19.30 8.4K
15:42 19.30 19.30 19.28 19.27 51.0K
15:43 19.28 19.28 19.28 19.27 5.9K
15:44 19.28 19.28 19.28 19.28 7.2K
15:45 19.28 19.28 19.28 19.28 8.1K
15:46 19.28 19.28 19.28 19.27 14.0K
15:47 19.28 19.28 19.28 19.28 11.8K
15:48 19.28 19.29 19.28 19.29 58.3K
15:49 19.29 19.29 19.27 19.29 67.4K
15:50 19.28 19.28 19.25 19.25 88.4K
15:51 19.26 19.27 19.26 19.27 42.5K
15:52 19.27 19.27 19.26 19.26 7.2K
15:53 19.27 19.27 19.26 19.27 45.0K
15:54 19.26 19.27 19.26 19.27 98.4K
15:55 19.27 19.27 19.26 19.27 72.8K
15:56 19.27 19.27 19.27 19.27 37.4K
15:57 19.27 19.27 19.27 19.27 42.7K
15:58 19.28 19.28 19.28 19.28 121.4K
15:59 19.28 19.28 19.26 19.27 514.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles