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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 48.43 51.14 48.37 50.33 9.8M
2021-12-30 44.16 49.63 44.01 48.90 11.4M
2021-12-29 45.25 45.49 42.71 44.47 7.5M
2021-12-28 45.87 46.40 44.76 45.39 4.6M
2021-12-27 45.76 46.82 45.20 46.07 5.4M
2021-12-23 45.30 46.32 44.59 46.09 4.7M
2021-12-22 42.81 45.85 42.62 45.74 8.6M
2021-12-21 40.66 43.85 40.65 43.77 12.2M
2021-12-20 40.30 40.79 38.42 39.44 10.5M
2021-12-17 41.18 42.59 40.13 41.76 8.4M
2021-12-16 43.93 44.19 41.80 42.27 7.7M
2021-12-15 43.80 44.08 40.63 43.18 13.8M
2021-12-14 43.81 44.89 43.19 44.47 9.1M
2021-12-13 45.81 47.30 45.20 45.32 8.2M
2021-12-10 45.80 47.18 45.34 46.83 6.6M
2021-12-09 47.51 48.25 45.51 46.13 8.6M
2021-12-08 48.00 48.36 46.14 47.88 8.0M
2021-12-07 47.76 48.37 46.06 47.40 12.2M
2021-12-06 44.50 46.49 41.15 46.28 19.8M
2021-12-03 47.05 48.25 42.78 43.80 29.1M
2021-12-02 52.50 53.92 44.81 48.29 24.9M
2021-12-01 56.08 56.45 50.80 51.14 20.8M
2021-11-30 51.20 55.40 51.20 55.00 22.8M
2021-11-29 53.01 54.00 50.61 51.36 15.4M
2021-11-26 51.63 52.84 50.16 51.11 11.3M
2021-11-24 51.30 54.99 50.28 54.37 26.7M
2021-11-23 49.00 54.00 47.50 51.30 36.3M
2021-11-22 47.87 50.00 47.11 47.39 14.9M
2021-11-19 47.46 48.32 46.35 46.89 7.7M
2021-11-18 48.07 48.65 45.88 47.27 9.4M
2021-11-17 50.00 50.00 47.84 48.30 8.9M
2021-11-16 48.40 50.10 47.73 50.00 13.4M
2021-11-15 48.53 49.04 46.88 47.50 6.4M
2021-11-12 49.00 50.40 47.66 48.53 16.6M
2021-11-11 45.70 47.95 45.01 47.58 9.0M
2021-11-10 44.38 45.74 43.83 44.33 7.7M
2021-11-09 46.93 47.00 44.13 44.30 9.6M
2021-11-08 45.41 48.17 45.05 47.11 8.4M
2021-11-05 48.07 48.08 45.76 46.39 9.6M
2021-11-04 48.00 48.84 47.22 47.84 11.7M
2021-11-03 46.50 46.85 45.75 46.64 5.3M
2021-11-02 47.20 48.30 45.67 46.90 8.8M
2021-11-01 48.70 49.55 46.80 47.87 20.2M
2021-10-29 46.00 46.85 45.65 46.63 6.6M
2021-10-27 46.41 48.07 45.77 45.90 11.5M
2021-10-26 47.39 49.49 44.58 45.34 19.9M
2021-10-25 44.75 48.42 44.24 48.09 28.3M
2021-10-22 43.64 44.50 42.89 43.14 7.5M
2021-10-21 42.49 43.89 42.28 43.50 5.5M
2021-10-20 42.80 43.29 42.11 42.94 5.7M
2021-10-19 43.75 44.58 42.92 43.15 8.1M
2021-10-18 42.22 43.85 41.61 43.21 9.2M
2021-10-15 40.42 43.00 40.23 42.79 17.2M
2021-10-14 39.11 40.20 38.83 39.39 5.4M
2021-10-13 38.15 40.00 37.88 39.89 9.3M
2021-10-12 37.75 38.39 37.20 37.71 5.1M
2021-10-11 38.00 38.43 37.35 37.42 4.3M
2021-10-08 38.40 38.48 37.34 37.66 4.6M
2021-10-07 36.90 38.88 36.84 38.26 12.7M
2021-10-06 34.85 36.12 34.72 35.75 5.5M
2021-10-05 34.26 35.74 34.26 35.52 5.4M
2021-10-04 35.18 35.20 33.52 34.11 6.6M
2021-10-01 36.75 36.76 35.08 35.46 7.8M
2021-09-30 35.03 36.11 34.82 35.54 6.5M
2021-09-29 34.58 35.81 34.31 34.55 7.1M
2021-09-28 36.07 36.25 34.58 34.67 5.9M
2021-09-27 35.18 36.30 34.39 36.12 9.1M
2021-09-24 36.47 36.86 35.24 35.34 5.9M
2021-09-23 37.00 37.12 35.92 36.81 8.5M
2021-09-22 37.00 37.53 36.60 36.95 5.5M
2021-09-21 37.00 37.31 36.48 36.74 6.7M
2021-09-20 37.50 37.71 36.01 36.59 8.1M
2021-09-17 37.99 39.12 37.70 39.01 11.2M
2021-09-16 37.40 38.01 36.95 37.59 5.9M
2021-09-15 38.44 38.65 36.73 38.10 12.0M
2021-09-14 38.30 39.40 38.03 38.44 5.6M
2021-09-13 38.89 38.95 37.25 38.33 6.9M
2021-09-10 39.67 40.65 38.44 38.54 7.5M
2021-09-09 39.14 39.74 38.05 39.37 5.6M
2021-09-08 40.70 40.95 38.74 39.26 13.4M
2021-09-07 40.21 42.50 40.18 41.77 13.2M
2021-09-03 40.58 40.62 39.36 39.75 6.0M
2021-09-02 41.12 41.64 40.52 40.79 6.9M
2021-09-01 41.10 42.04 40.48 40.78 11.7M
2021-08-31 40.55 42.50 40.42 42.50 12.0M
2021-08-30 40.45 40.85 39.02 40.75 6.7M
2021-08-27 41.68 41.68 40.16 40.28 6.8M
2021-08-26 40.00 42.45 39.85 40.62 12.0M
2021-08-25 40.39 41.22 39.81 40.87 6.8M
2021-08-24 40.19 40.78 39.61 40.55 7.8M
2021-08-23 38.97 39.80 38.25 39.69 6.8M
2021-08-20 38.02 39.95 37.90 38.69 7.5M
2021-08-19 38.50 39.09 37.50 37.57 6.5M
2021-08-18 38.46 40.37 38.01 39.50 8.3M
2021-08-17 36.06 39.14 35.80 37.87 9.0M
2021-08-16 38.61 38.88 37.06 37.51 9.7M
2021-08-13 40.00 40.28 39.33 40.15 5.7M
2021-08-12 41.56 41.56 39.88 41.02 5.9M
2021-08-11 42.50 42.75 41.21 42.25 6.2M
2021-08-10 42.61 43.69 41.88 42.33 5.3M
2021-08-09 41.39 42.79 41.11 42.37 6.5M
2021-08-06 42.91 43.07 40.37 41.22 8.9M
2021-08-05 43.00 43.53 42.12 42.75 6.4M
2021-08-04 44.17 45.13 43.46 43.78 10.5M
2021-08-03 42.22 43.08 41.52 42.76 11.0M
2021-08-02 42.50 44.12 41.81 43.39 20.8M
2021-07-30 38.68 42.24 38.22 40.53 21.7M
2021-07-29 38.92 39.26 37.47 38.10 9.9M
2021-07-28 36.84 38.34 35.95 37.34 19.8M
2021-07-27 39.34 39.83 33.86 34.70 38.8M
2021-07-26 39.61 43.02 39.41 40.75 12.4M
2021-07-23 41.99 42.08 39.72 41.00 11.5M
2021-07-22 43.55 43.95 42.66 43.27 6.9M
2021-07-21 41.62 44.42 41.37 43.87 18.1M
2021-07-20 39.94 40.99 39.10 40.76 8.1M
2021-07-19 38.18 39.90 37.21 39.72 10.6M
2021-07-16 38.93 39.55 38.38 39.03 11.3M
2021-07-15 37.49 39.30 36.92 38.51 11.0M
2021-07-14 38.89 39.51 37.28 37.77 11.2M
2021-07-13 39.70 40.31 38.51 39.19 8.4M
2021-07-12 39.95 40.89 38.62 39.80 9.3M
2021-07-09 40.36 40.69 38.87 39.92 11.3M
2021-07-08 38.75 41.47 38.38 40.00 19.1M
2021-07-07 43.36 44.25 40.42 41.47 28.9M
2021-07-06 42.19 45.33 42.19 44.05 18.1M
2021-07-02 43.81 44.12 41.51 43.74 17.7M
2021-07-01 46.28 47.98 42.90 43.66 34.4M
2021-06-30 43.23 44.78 43.03 44.42 22.6M
2021-06-29 44.15 45.10 43.37 44.32 14.4M
2021-06-28 42.40 45.53 42.36 45.31 16.3M
2021-06-25 41.15 42.45 40.77 42.16 11.4M
2021-06-24 42.20 42.27 40.16 40.95 14.8M
2021-06-23 42.02 42.73 41.05 41.61 16.9M
2021-06-22 42.45 43.55 39.71 39.99 24.1M
2021-06-21 44.93 45.00 42.08 43.63 14.3M
2021-06-18 44.64 45.75 44.43 45.23 34.9M
2021-06-17 41.09 44.40 40.96 44.24 19.0M
2021-06-16 38.87 41.26 38.64 41.03 14.6M
2021-06-15 41.25 42.00 40.05 40.17 16.1M
2021-06-14 41.94 43.20 41.45 42.60 14.4M
2021-06-11 38.90 41.77 38.68 41.50 19.3M
2021-06-10 38.20 39.17 38.03 38.61 9.9M
2021-06-09 40.10 40.24 37.77 38.07 14.0M
2021-06-08 38.97 40.16 38.69 39.65 21.3M
2021-06-07 37.07 38.77 36.69 38.36 14.5M
2021-06-04 36.37 37.73 35.90 37.11 13.2M
2021-06-03 34.84 37.06 34.28 35.95 16.0M
2021-06-02 34.50 36.23 34.15 35.00 17.3M
2021-06-01 33.70 34.77 33.04 34.60 21.6M
2021-05-28 32.17 33.09 31.85 32.13 9.7M
2021-05-27 31.70 32.43 30.83 32.39 29.4M
2021-05-26 29.98 32.06 29.66 31.57 17.7M
2021-05-25 29.60 30.48 28.54 29.38 13.4M
2021-05-24 28.61 29.54 27.69 29.13 10.5M
2021-05-21 29.21 29.27 28.22 28.58 10.0M
2021-05-20 28.04 29.38 27.84 28.80 14.8M
2021-05-19 26.28 27.87 26.07 27.64 11.1M
2021-05-18 26.50 27.78 26.06 27.32 15.1M
2021-05-17 25.82 26.60 25.33 26.12 11.3M
2021-05-14 24.01 25.99 23.87 25.70 14.9M
2021-05-13 25.14 25.68 22.73 23.56 29.0M
2021-05-12 24.87 25.67 24.53 24.76 16.2M
2021-05-11 23.90 25.24 23.00 24.93 17.1M
2021-05-10 26.81 26.81 25.02 25.46 13.5M
2021-05-07 26.61 27.67 26.41 26.69 11.6M
2021-05-06 27.64 28.20 25.77 26.38 18.4M
2021-05-05 29.17 29.38 27.82 27.99 8.1M
2021-05-04 28.37 29.15 27.67 28.97 14.2M
2021-05-03 30.09 30.24 28.87 29.02 11.0M
2021-04-30 29.90 31.00 29.43 29.91 14.6M
2021-04-29 31.97 32.02 29.82 30.52 11.6M
2021-04-28 31.46 32.27 31.10 31.69 8.0M
2021-04-27 32.97 33.01 31.37 31.59 12.0M
2021-04-26 33.50 33.59 32.23 33.00 12.3M
2021-04-23 32.40 33.44 32.15 33.30 8.9M
2021-04-22 32.62 33.18 31.68 32.37 12.0M
2021-04-21 30.97 32.61 30.57 32.60 9.4M
2021-04-20 31.30 31.84 30.35 31.27 7.5M
2021-04-19 31.30 31.40 29.77 31.20 14.8M
2021-04-16 30.78 31.04 30.35 30.92 13.6M
2021-04-15 32.96 32.96 30.59 31.40 21.6M
2021-04-14 35.85 35.95 32.69 32.89 19.7M
2021-04-13 34.54 36.03 34.21 35.48 12.2M
2021-04-12 34.90 36.14 33.70 33.99 11.2M
2021-04-09 34.92 35.27 34.29 34.49 5.5M
2021-04-08 34.89 35.77 34.47 35.45 8.9M
2021-04-07 36.31 36.31 33.95 34.07 13.0M
2021-04-06 35.90 37.47 35.32 37.01 9.3M
2021-04-05 37.46 37.54 35.49 36.01 10.1M
2021-04-01 38.87 39.24 36.65 36.95 17.0M
2021-03-31 34.99 37.00 34.18 36.51 23.3M
2021-03-30 30.99 33.82 30.96 33.82 20.7M
2021-03-29 31.52 32.14 30.69 31.41 12.7M
2021-03-26 31.58 33.05 31.08 32.14 16.9M
2021-03-25 29.95 33.10 29.57 32.53 25.4M
2021-03-24 36.24 36.24 30.72 30.85 31.3M
2021-03-23 36.99 37.66 36.27 36.33 11.8M
2021-03-22 38.06 38.39 36.77 37.88 15.2M
2021-03-19 34.93 37.70 34.65 37.48 26.3M
2021-03-18 35.13 36.80 34.91 35.00 14.9M
2021-03-17 34.50 36.62 33.58 36.12 16.3M
2021-03-16 35.74 37.39 34.82 35.93 19.1M
2021-03-15 36.09 36.34 34.55 35.37 19.7M
2021-03-12 32.97 35.27 32.78 35.15 25.1M
2021-03-11 32.69 35.00 32.17 34.81 31.8M
2021-03-10 32.05 32.47 30.12 30.70 29.9M
2021-03-09 29.49 31.66 28.14 29.97 42.2M
2021-03-08 29.44 30.65 26.90 26.92 40.9M
2021-03-05 29.22 29.90 25.27 28.03 40.6M
2021-03-04 29.87 31.38 27.34 29.36 38.0M
2021-03-03 32.49 32.66 29.79 30.03 22.5M
2021-03-02 33.54 33.77 31.38 31.50 28.5M
2021-03-01 35.01 35.82 34.73 35.50 14.2M
2021-02-26 34.98 35.82 33.00 34.11 20.8M
2021-02-25 38.00 38.01 34.75 35.40 22.2M
2021-02-24 37.83 39.08 35.75 38.71 17.6M
2021-02-23 36.40 38.04 32.72 37.91 35.9M
2021-02-22 39.74 40.47 37.80 38.00 22.7M
2021-02-19 42.46 42.58 40.66 40.88 14.1M
2021-02-18 41.95 42.07 39.88 41.15 16.9M
2021-02-17 44.23 44.37 41.91 43.41 15.3M
2021-02-16 47.03 47.35 44.43 45.01 15.0M
2021-02-12 46.90 47.21 45.88 46.89 8.1M
2021-02-11 48.11 48.83 46.30 47.13 11.0M
2021-02-10 48.72 51.19 47.12 47.77 20.1M
2021-02-09 47.56 49.17 46.08 48.75 23.5M
2021-02-08 46.50 48.35 45.60 47.61 14.5M
2021-02-05 48.45 48.50 46.46 46.93 10.2M
2021-02-04 47.95 48.35 46.94 48.13 9.5M
2021-02-03 46.99 47.99 45.86 47.52 13.2M
2021-02-02 50.13 50.13 46.03 47.01 18.1M
2021-02-01 51.11 51.34 47.63 49.27 15.7M
2021-01-29 50.01 51.00 47.05 48.18 13.7M
2021-01-28 49.72 51.26 47.76 50.16 14.5M
2021-01-27 51.95 53.06 49.40 49.96 17.4M
2021-01-26 54.75 56.38 52.87 54.00 12.4M
2021-01-25 58.47 60.04 51.66 54.65 23.3M
2021-01-22 54.58 57.58 54.20 56.39 22.1M
2021-01-21 53.30 55.68 50.53 54.31 21.4M
2021-01-20 55.97 58.37 50.81 52.46 32.7M
2021-01-19 49.97 54.74 49.85 53.84 35.2M
2021-01-15 49.33 49.67 46.66 47.82 19.8M
2021-01-14 52.00 52.04 49.51 50.31 17.8M
2021-01-13 53.70 54.76 50.34 51.66 28.5M
2021-01-12 45.55 54.75 45.36 54.30 58.0M
2021-01-11 46.31 47.24 43.60 44.36 21.5M
2021-01-08 47.92 47.95 44.02 45.45 22.1M
2021-01-07 42.40 45.49 42.07 44.99 19.7M
2021-01-06 41.57 43.97 40.60 41.23 23.5M
2021-01-05 44.13 44.99 41.62 42.34 22.8M
2021-01-04 45.60 47.69 43.48 44.10 39.6M