Xpeng (XPEV)

XPEV
🏛️ Estados Unidos →
23.43
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 19.98 19.98 19.85 19.85 435.2K
09:31 19.87 19.89 19.79 19.79 71.4K
09:32 19.79 19.83 19.77 19.82 27.3K
09:33 19.81 19.86 19.79 19.82 31.3K
09:34 19.83 19.86 19.82 19.86 17.4K
09:35 19.89 19.91 19.88 19.91 25.7K
09:36 19.90 19.92 19.87 19.89 26.6K
09:37 19.92 19.98 19.92 19.98 27.7K
09:38 20.01 20.01 19.98 19.98 28.3K
09:39 19.98 20.00 19.95 20.00 15.1K
09:40 20.01 20.02 19.99 20.00 31.2K
09:41 20.00 20.05 20.00 20.04 39.9K
09:42 20.03 20.12 20.03 20.12 46.5K
09:43 20.10 20.11 20.07 20.08 56.9K
09:44 20.08 20.08 20.03 20.03 19.5K
09:45 20.00 20.00 19.94 19.95 24.7K
09:46 19.95 19.95 19.94 19.94 39.2K
09:47 19.93 19.95 19.91 19.91 15.5K
09:48 19.92 19.93 19.91 19.93 7.9K
09:49 19.93 19.95 19.93 19.94 21.4K
09:50 19.93 19.94 19.92 19.93 28.7K
09:51 19.93 19.93 19.92 19.93 11.7K
09:52 19.96 19.98 19.96 19.98 9.0K
09:53 19.98 19.98 19.97 19.98 12.5K
09:54 19.98 19.99 19.98 19.99 9.6K
09:55 19.99 20.00 19.97 19.97 18.6K
09:56 19.97 19.99 19.97 19.98 16.2K
09:57 19.97 20.00 19.97 19.99 11.0K
09:58 19.99 20.00 19.99 19.99 3.4K
09:59 20.00 20.00 19.99 19.99 16.2K
10:00 19.99 20.00 19.97 19.97 19.5K
10:01 19.95 19.96 19.95 19.95 13.5K
10:02 19.93 19.97 19.93 19.97 9.3K
10:03 19.97 19.98 19.97 19.97 4.7K
10:04 19.98 20.02 19.98 20.02 32.0K
10:05 20.02 20.02 19.99 20.00 14.1K
10:06 20.00 20.00 19.97 19.97 29.8K
10:07 19.96 19.97 19.96 19.96 15.1K
10:08 19.95 19.97 19.94 19.95 26.4K
10:09 19.94 19.96 19.93 19.94 22.4K
10:10 19.94 19.94 19.93 19.93 12.2K
10:11 19.94 19.94 19.92 19.92 13.1K
10:12 19.93 19.93 19.92 19.92 8.7K
10:13 19.91 19.92 19.91 19.92 10.6K
10:14 19.91 19.92 19.89 19.90 52.1K
10:15 19.90 19.90 19.89 19.89 12.0K
10:16 19.88 19.88 19.87 19.86 13.9K
10:17 19.86 19.88 19.86 19.86 11.6K
10:18 19.86 19.86 19.83 19.83 16.1K
10:19 19.83 19.83 19.81 19.81 26.5K
10:20 19.81 19.86 19.81 19.86 23.8K
10:21 19.85 19.86 19.85 19.85 16.3K
10:22 19.85 19.86 19.83 19.83 22.7K
10:23 19.83 19.83 19.81 19.83 14.4K
10:24 19.82 19.82 19.78 19.77 39.9K
10:25 19.78 19.80 19.78 19.80 24.3K
10:26 19.78 19.78 19.77 19.78 13.6K
10:27 19.77 19.83 19.77 19.82 10.3K
10:28 19.82 19.82 19.79 19.79 13.0K
10:29 19.78 19.80 19.78 19.80 21.4K
10:30 19.80 19.82 19.80 19.82 5.8K
10:31 19.82 19.83 19.81 19.81 9.4K
10:32 19.81 19.81 19.80 19.80 10.2K
10:33 19.79 19.81 19.78 19.80 7.4K
10:34 19.80 19.81 19.79 19.81 11.2K
10:35 19.81 19.81 19.78 19.77 27.0K
10:36 19.78 19.79 19.78 19.79 24.4K
10:37 19.78 19.78 19.77 19.77 15.9K
10:38 19.77 19.80 19.77 19.80 13.6K
10:39 19.80 19.81 19.79 19.80 7.2K
10:40 19.80 19.83 19.79 19.83 3.0K
10:41 19.83 19.83 19.80 19.80 7.6K
10:42 19.80 19.80 19.79 19.79 17.7K
10:43 19.80 19.81 19.80 19.81 2.5K
10:44 19.81 19.82 19.81 19.82 8.0K
10:45 19.82 19.82 19.79 19.79 11.1K
10:46 19.79 19.81 19.79 19.79 16.6K
10:47 19.80 19.80 19.79 19.79 11.8K
10:48 19.79 19.80 19.79 19.79 15.0K
10:49 19.78 19.79 19.78 19.79 11.3K
10:50 19.80 19.80 19.78 19.77 13.0K
10:51 19.78 19.81 19.78 19.81 12.2K
10:52 19.81 19.81 19.81 19.81 5.8K
10:53 19.81 19.83 19.81 19.83 5.8K
10:54 19.83 19.84 19.83 19.84 7.4K
10:55 19.84 19.86 19.84 19.86 7.2K
10:56 19.86 19.88 19.86 19.87 17.5K
10:57 19.87 19.87 19.87 19.86 15.7K
10:58 19.87 19.87 19.82 19.82 29.4K
10:59 19.83 19.84 19.83 19.83 5.0K
11:00 19.83 19.84 19.83 19.84 6.4K
11:01 19.84 19.84 19.83 19.83 6.6K
11:02 19.84 19.84 19.83 19.83 9.9K
11:03 19.82 19.84 19.82 19.84 4.6K
11:04 19.84 19.84 19.84 19.84 5.9K
11:05 19.84 19.85 19.83 19.84 9.4K
11:06 19.84 19.86 19.84 19.85 10.8K
11:07 19.86 19.86 19.85 19.85 10.2K
11:08 19.85 19.86 19.85 19.86 5.3K
11:09 19.85 19.85 19.85 19.85 5.0K
11:10 19.85 19.85 19.83 19.84 8.2K
11:11 19.85 19.86 19.85 19.86 3.0K
11:12 19.86 19.86 19.85 19.86 7.2K
11:13 19.87 19.89 19.87 19.89 8.4K
11:14 19.88 19.91 19.88 19.91 15.2K
11:15 19.91 19.91 19.91 19.91 4.9K
11:16 19.92 19.92 19.91 19.92 7.8K
11:17 19.92 19.92 19.91 19.92 30.5K
11:18 19.92 19.92 19.92 19.92 0.9K
11:19 19.92 19.93 19.91 19.93 11.3K
11:20 19.93 19.95 19.93 19.95 9.6K
11:21 19.95 19.95 19.94 19.95 15.4K
11:22 19.94 19.97 19.94 19.95 31.6K
11:23 19.95 19.95 19.94 19.94 7.0K
11:25 19.95 19.95 19.94 19.93 13.3K
11:26 19.93 19.93 19.93 19.93 5.2K
11:27 19.93 19.93 19.93 19.93 2.0K
11:28 19.93 19.94 19.93 19.94 6.3K
11:29 19.94 19.95 19.94 19.94 10.1K
11:30 19.94 19.94 19.94 19.93 7.7K
11:31 19.94 19.94 19.92 19.93 20.1K
11:32 19.93 19.93 19.91 19.91 13.7K
11:33 19.91 19.91 19.90 19.91 2.1K
11:34 19.90 19.90 19.89 19.89 16.9K
11:35 19.90 19.92 19.90 19.92 5.3K
11:36 19.91 19.92 19.91 19.92 8.4K
11:37 19.91 19.92 19.91 19.92 5.1K
11:38 19.92 19.92 19.92 19.92 4.2K
11:39 19.92 19.93 19.91 19.93 6.6K
11:40 19.92 19.94 19.91 19.94 15.6K
11:41 19.94 19.97 19.94 19.97 10.2K
11:42 19.97 19.97 19.96 19.97 6.4K
11:43 19.97 19.97 19.96 19.96 12.0K
11:44 19.95 19.97 19.95 19.95 29.7K
11:45 19.95 19.95 19.95 19.95 1.7K
11:46 19.94 19.94 19.94 19.93 7.8K
11:47 19.93 19.93 19.92 19.92 4.1K
11:48 19.95 19.95 19.94 19.95 11.8K
11:49 19.95 19.96 19.95 19.95 3.1K
11:50 19.96 19.96 19.96 19.95 29.9K
11:51 19.95 19.96 19.95 19.96 5.4K
11:52 19.96 19.96 19.96 19.95 6.8K
11:53 19.95 19.95 19.95 19.95 1.4K
11:54 19.95 19.95 19.95 19.95 9.3K
11:55 19.95 19.95 19.95 19.95 2.9K
11:56 19.95 19.95 19.94 19.95 3.4K
11:57 19.95 19.95 19.95 19.95 2.8K
11:58 19.95 19.95 19.93 19.93 13.9K
11:59 19.93 19.93 19.93 19.93 2.9K
12:00 19.93 19.93 19.92 19.93 9.0K
12:01 19.93 19.93 19.92 19.93 6.8K
12:02 19.92 19.92 19.88 19.88 16.7K
12:03 19.88 19.89 19.87 19.88 12.0K
12:04 19.88 19.89 19.88 19.89 7.4K
12:05 19.89 19.90 19.89 19.90 3.9K
12:06 19.89 19.90 19.89 19.90 4.5K
12:07 19.90 19.90 19.89 19.90 2.5K
12:08 19.89 19.90 19.88 19.90 23.9K
12:09 19.90 19.91 19.90 19.91 5.7K
12:10 19.91 19.91 19.91 19.91 4.5K
12:11 19.91 19.91 19.91 19.91 2.8K
12:12 19.91 19.91 19.90 19.91 3.2K
12:13 19.91 19.92 19.91 19.92 7.3K
12:14 19.92 19.92 19.92 19.92 5.2K
12:15 19.92 19.92 19.92 19.92 6.5K
12:16 19.92 19.92 19.90 19.90 27.8K
12:17 19.90 19.90 19.88 19.88 18.0K
12:18 19.88 19.88 19.86 19.88 14.4K
12:19 19.88 19.88 19.87 19.87 3.5K
12:20 19.87 19.87 19.87 19.87 1.4K
12:21 19.88 19.88 19.86 19.86 10.7K
12:22 19.85 19.86 19.85 19.86 25.9K
12:23 19.86 19.86 19.85 19.86 15.9K
12:24 19.88 19.88 19.88 19.88 6.7K
12:25 19.88 19.88 19.87 19.86 10.8K
12:26 19.87 19.87 19.87 19.87 2.9K
12:27 19.86 19.86 19.86 19.86 3.5K
12:28 19.87 19.87 19.87 19.86 1.1K
12:29 19.87 19.87 19.87 19.86 2.1K
12:30 19.87 19.88 19.87 19.88 9.1K
12:31 19.88 19.90 19.88 19.90 8.5K
12:32 19.89 19.89 19.89 19.89 13.2K
12:33 19.89 19.90 19.89 19.89 7.9K
12:34 19.89 19.89 19.88 19.88 1.7K
12:35 19.89 19.89 19.88 19.88 9.8K
12:36 19.87 19.87 19.87 19.87 7.2K
12:37 19.86 19.86 19.86 19.86 9.7K
12:38 19.87 19.89 19.87 19.89 5.6K
12:39 19.89 19.89 19.89 19.89 0.8K
12:40 19.89 19.89 19.89 19.89 3.6K
12:41 19.89 19.90 19.89 19.90 4.9K
12:42 19.91 19.91 19.91 19.91 2.8K
12:43 19.91 19.91 19.90 19.90 10.1K
12:44 19.90 19.90 19.90 19.90 3.7K
12:45 19.91 19.91 19.91 19.91 1.5K
12:46 19.91 19.91 19.91 19.91 1.0K
12:47 19.91 19.91 19.90 19.90 9.4K
12:48 19.90 19.91 19.90 19.90 6.4K
12:49 19.90 19.90 19.90 19.90 1.5K
12:50 19.90 19.90 19.89 19.89 2.6K
12:51 19.90 19.91 19.90 19.91 2.1K
12:52 19.91 19.91 19.91 19.91 1.3K
12:53 19.90 19.90 19.89 19.89 17.9K
12:55 19.89 19.90 19.88 19.88 9.6K
12:56 19.88 19.90 19.88 19.90 7.3K
12:57 19.90 19.90 19.90 19.90 2.1K
12:58 19.90 19.90 19.90 19.90 2.7K
12:59 19.91 19.91 19.91 19.91 2.4K
13:00 19.91 19.91 19.90 19.91 2.1K
13:01 19.91 19.91 19.89 19.89 14.6K
13:02 19.89 19.89 19.87 19.87 12.7K
13:03 19.88 19.89 19.88 19.89 8.8K
13:04 19.88 19.88 19.87 19.87 4.7K
13:05 19.87 19.87 19.85 19.85 14.8K
13:06 19.85 19.86 19.84 19.86 8.2K
13:07 19.85 19.86 19.85 19.86 4.6K
13:08 19.86 19.86 19.86 19.86 6.8K
13:09 19.87 19.87 19.87 19.87 10.9K
13:10 19.89 19.89 19.88 19.88 1.9K
13:11 19.88 19.89 19.88 19.88 3.4K
13:12 19.89 19.90 19.89 19.89 5.8K
13:13 19.90 19.90 19.90 19.90 2.1K
13:14 19.90 19.90 19.90 19.90 1.6K
13:15 19.90 19.92 19.90 19.92 10.5K
13:16 19.92 19.92 19.92 19.92 1.7K
13:17 19.92 19.92 19.92 19.92 4.7K
13:18 19.92 19.92 19.92 19.92 1.2K
13:19 19.92 19.92 19.91 19.91 2.0K
13:20 19.92 19.93 19.92 19.93 10.6K
13:21 19.93 19.93 19.93 19.93 8.7K
13:22 19.93 19.97 19.93 19.97 27.2K
13:23 19.96 19.97 19.96 19.95 31.6K
13:24 19.95 19.95 19.93 19.93 10.0K
13:25 19.93 19.93 19.92 19.92 5.5K
13:26 19.93 19.93 19.92 19.92 7.8K
13:27 19.91 19.92 19.91 19.92 6.2K
13:28 19.92 19.92 19.92 19.92 0.6K
13:29 19.92 19.92 19.91 19.91 1.5K
13:30 19.91 19.93 19.91 19.93 13.2K
13:31 19.93 19.93 19.93 19.93 4.8K
13:32 19.94 19.94 19.94 19.93 5.5K
13:33 19.94 19.94 19.94 19.94 3.7K
13:34 19.94 19.95 19.94 19.95 8.8K
13:35 19.95 19.95 19.95 19.95 4.1K
13:36 19.95 19.95 19.95 19.95 4.9K
13:37 19.95 19.95 19.92 19.93 19.1K
13:38 19.93 19.93 19.93 19.93 0.4K
13:39 19.93 19.94 19.93 19.94 7.4K
13:40 19.94 19.94 19.94 19.93 0.2K
13:41 19.93 19.93 19.92 19.92 12.3K
13:42 19.91 19.91 19.90 19.90 13.9K
13:43 19.90 19.91 19.90 19.91 1.9K
13:44 19.91 19.91 19.91 19.91 8.9K
13:45 19.93 19.93 19.92 19.93 7.6K
13:46 19.93 19.93 19.91 19.91 16.2K
13:47 19.91 19.91 19.90 19.91 10.4K
13:48 19.91 19.91 19.89 19.89 17.7K
13:49 19.89 19.90 19.89 19.90 5.0K
13:50 19.90 19.90 19.90 19.90 0.6K
13:51 19.90 19.91 19.90 19.91 5.8K
13:52 19.91 19.91 19.91 19.91 9.6K
13:53 19.91 19.91 19.90 19.90 6.3K
13:54 19.91 19.91 19.89 19.89 17.2K
13:55 19.89 19.89 19.89 19.89 2.2K
13:56 19.88 19.88 19.87 19.88 10.0K
13:57 19.89 19.89 19.88 19.88 8.0K
13:58 19.89 19.89 19.89 19.89 2.1K
13:59 19.89 19.90 19.89 19.90 3.7K
14:00 19.90 19.90 19.89 19.89 7.7K
14:01 19.89 19.89 19.89 19.89 1.2K
14:02 19.89 19.89 19.88 19.88 7.7K
14:03 19.88 19.88 19.88 19.88 1.2K
14:04 19.88 19.88 19.88 19.88 5.0K
14:05 19.87 19.88 19.87 19.88 8.2K
14:06 19.88 19.88 19.88 19.88 1.0K
14:07 19.88 19.88 19.88 19.88 2.0K
14:08 19.87 19.88 19.87 19.88 16.5K
14:09 19.88 19.88 19.88 19.88 1.4K
14:10 19.88 19.89 19.88 19.89 2.7K
14:11 19.89 19.91 19.89 19.91 22.4K
14:12 19.91 19.91 19.89 19.89 13.5K
14:13 19.89 19.89 19.89 19.89 1.7K
14:14 19.89 19.89 19.89 19.89 3.6K
14:15 19.90 19.90 19.90 19.90 5.0K
14:16 19.89 19.89 19.89 19.89 7.1K
14:17 19.89 19.90 19.89 19.90 3.0K
14:18 19.89 19.89 19.89 19.89 0.2K
14:19 19.90 19.90 19.90 19.90 2.8K
14:20 19.90 19.90 19.90 19.90 9.2K
14:21 19.90 19.90 19.90 19.90 5.9K
14:22 19.90 19.91 19.90 19.90 16.1K
14:23 19.91 19.91 19.91 19.91 1.1K
14:24 19.91 19.91 19.89 19.89 9.0K
14:25 19.89 19.89 19.89 19.89 1.0K
14:26 19.89 19.89 19.88 19.88 6.4K
14:27 19.88 19.88 19.87 19.87 17.5K
14:28 19.88 19.89 19.88 19.88 8.0K
14:29 19.89 19.89 19.88 19.88 6.2K
14:30 19.89 19.89 19.88 19.88 2.8K
14:31 19.89 19.89 19.89 19.89 2.0K
14:32 19.90 19.90 19.90 19.90 15.9K
14:33 19.90 19.90 19.89 19.90 4.2K
14:34 19.90 19.90 19.89 19.90 5.9K
14:35 19.90 19.90 19.89 19.90 14.1K
14:36 19.88 19.89 19.88 19.89 4.8K
14:37 19.89 19.89 19.89 19.89 5.4K
14:38 19.88 19.89 19.88 19.89 18.8K
14:39 19.89 19.89 19.87 19.87 13.7K
14:40 19.87 19.87 19.87 19.86 5.0K
14:41 19.86 19.86 19.86 19.86 6.9K
14:42 19.87 19.87 19.87 19.86 5.3K
14:43 19.86 19.86 19.86 19.86 2.7K
14:44 19.87 19.87 19.87 19.87 15.2K
14:45 19.87 19.87 19.87 19.86 9.4K
14:46 19.86 19.86 19.86 19.86 1.8K
14:47 19.86 19.86 19.85 19.86 33.7K
14:48 19.87 19.87 19.87 19.87 1.7K
14:49 19.87 19.87 19.87 19.86 1.3K
14:50 19.88 19.89 19.88 19.89 7.5K
14:51 19.89 19.89 19.89 19.89 6.6K
14:52 19.89 19.91 19.89 19.91 37.5K
14:53 19.91 19.91 19.89 19.90 23.1K
14:54 19.90 19.90 19.90 19.90 2.0K
14:55 19.90 19.90 19.89 19.89 8.5K
14:56 19.89 19.89 19.89 19.89 2.0K
14:57 19.89 19.89 19.89 19.89 5.0K
14:58 19.89 19.89 19.88 19.89 2.6K
14:59 19.89 19.89 19.88 19.88 17.2K
15:00 19.88 19.88 19.87 19.87 4.0K
15:01 19.87 19.87 19.87 19.86 16.9K
15:02 19.87 19.87 19.87 19.86 3.8K
15:03 19.86 19.88 19.86 19.88 4.6K
15:04 19.88 19.89 19.88 19.89 3.2K
15:05 19.89 19.90 19.89 19.90 19.7K
15:06 19.89 19.90 19.89 19.90 3.1K
15:07 19.90 19.90 19.90 19.90 0.8K
15:08 19.90 19.90 19.89 19.89 2.9K
15:09 19.90 19.90 19.90 19.90 1.6K
15:10 19.90 19.90 19.90 19.90 2.5K
15:11 19.90 19.90 19.89 19.90 5.7K
15:12 19.90 19.90 19.90 19.90 3.9K
15:13 19.90 19.90 19.90 19.90 4.3K
15:14 19.90 19.91 19.90 19.91 14.0K
15:15 19.93 19.94 19.93 19.93 30.6K
15:16 19.94 19.94 19.94 19.93 2.4K
15:17 19.94 19.94 19.94 19.93 31.6K
15:18 19.92 19.92 19.91 19.92 13.9K
15:19 19.91 19.93 19.91 19.93 12.6K
15:20 19.92 19.94 19.92 19.94 26.3K
15:21 19.94 19.94 19.94 19.93 7.4K
15:22 19.93 19.94 19.93 19.94 8.3K
15:23 19.94 19.94 19.94 19.93 17.4K
15:24 19.94 19.94 19.94 19.94 5.0K
15:25 19.95 19.95 19.94 19.95 11.7K
15:26 19.95 19.95 19.94 19.95 5.7K
15:27 19.94 19.95 19.94 19.95 6.3K
15:28 19.95 19.95 19.95 19.95 8.9K
15:29 19.95 19.95 19.94 19.93 34.6K
15:30 19.94 19.94 19.94 19.93 9.7K
15:31 19.94 19.94 19.92 19.92 69.0K
15:32 19.92 19.92 19.91 19.91 8.3K
15:33 19.92 19.92 19.91 19.92 6.5K
15:34 19.92 19.92 19.90 19.90 28.9K
15:35 19.90 19.91 19.90 19.90 12.9K
15:36 19.91 19.91 19.90 19.90 10.2K
15:37 19.90 19.90 19.88 19.88 15.5K
15:38 19.89 19.89 19.89 19.89 5.6K
15:39 19.89 19.89 19.88 19.89 16.6K
15:40 19.89 19.90 19.88 19.90 19.1K
15:41 19.90 19.90 19.89 19.90 7.4K
15:42 19.90 19.90 19.90 19.90 7.9K
15:43 19.90 19.90 19.87 19.87 18.5K
15:44 19.87 19.88 19.87 19.87 13.0K
15:45 19.87 19.87 19.86 19.86 15.7K
15:46 19.86 19.88 19.86 19.88 17.1K
15:47 19.88 19.88 19.86 19.87 12.4K
15:48 19.87 19.87 19.87 19.86 14.7K
15:49 19.87 19.87 19.87 19.87 8.2K
15:50 19.88 19.89 19.87 19.87 72.5K
15:51 19.88 19.88 19.87 19.87 17.6K
15:52 19.86 19.86 19.85 19.85 43.4K
15:53 19.85 19.86 19.85 19.85 26.9K
15:54 19.86 19.86 19.85 19.85 71.9K
15:55 19.85 19.86 19.85 19.86 42.7K
15:56 19.85 19.86 19.85 19.85 53.8K
15:57 19.85 19.85 19.84 19.84 65.3K
15:58 19.84 19.85 19.84 19.85 90.8K
15:59 19.84 19.85 19.83 19.83 477.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles