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
2022-12-30 9.73 10.09 9.66 9.94 11.7M
2022-12-29 9.75 10.05 9.54 9.88 15.4M
2022-12-28 9.72 9.97 9.24 9.39 16.8M
2022-12-27 9.89 9.93 9.46 9.80 18.6M
2022-12-23 10.71 10.75 10.00 10.06 15.9M
2022-12-22 11.18 11.25 10.29 10.83 20.3M
2022-12-21 9.99 11.33 9.91 11.30 26.7M
2022-12-20 9.25 10.30 9.23 10.19 26.6M
2022-12-19 10.40 10.40 9.36 9.66 28.7M
2022-12-16 10.55 11.15 10.30 10.30 26.0M
2022-12-15 10.69 10.85 10.04 10.13 22.5M
2022-12-14 10.22 10.43 9.93 10.19 21.6M
2022-12-13 11.01 11.39 10.12 10.31 25.9M
2022-12-12 10.29 10.58 10.04 10.47 20.6M
2022-12-09 11.44 11.49 10.93 10.94 28.2M
2022-12-08 11.65 12.05 11.08 11.82 36.4M
2022-12-07 11.02 11.08 10.35 11.00 34.1M
2022-12-06 11.55 12.36 11.26 11.69 50.2M
2022-12-05 12.96 13.10 10.88 11.34 67.4M
2022-12-02 10.08 12.88 10.08 11.45 94.9M
2022-12-01 10.08 10.22 9.67 9.97 45.2M
2022-11-30 8.54 10.96 8.53 10.81 173.5M
2022-11-29 7.28 7.62 7.19 7.34 34.9M
2022-11-28 6.90 7.31 6.88 6.89 18.4M
2022-11-25 7.04 7.09 6.82 7.07 12.0M
2022-11-23 7.19 7.49 7.16 7.31 22.8M
2022-11-22 7.08 7.18 6.93 7.03 20.9M
2022-11-21 7.54 7.54 7.10 7.32 25.8M
2022-11-18 7.89 8.22 7.62 7.76 26.6M
2022-11-17 8.01 8.05 7.53 8.00 47.1M
2022-11-16 8.67 8.80 7.83 8.03 41.2M
2022-11-15 9.39 9.55 8.76 9.02 54.2M
2022-11-14 9.04 9.16 8.25 8.64 56.5M
2022-11-11 7.46 8.60 7.20 8.49 63.4M
2022-11-10 7.45 7.50 6.95 7.04 37.5M
2022-11-09 7.22 7.31 6.63 6.67 27.7M
2022-11-08 7.71 7.96 7.38 7.82 23.5M
2022-11-07 8.32 8.87 7.72 7.91 48.5M
2022-11-04 8.03 8.24 7.65 7.88 60.3M
2022-11-03 6.44 7.00 6.40 6.86 23.7M
2022-11-02 6.50 6.97 6.18 6.60 49.0M
2022-11-01 6.92 6.96 6.33 6.41 39.1M
2022-10-31 6.56 6.85 6.47 6.62 27.7M
2022-10-28 6.67 6.89 6.50 6.89 38.1M
2022-10-27 7.83 7.88 7.28 7.36 30.8M
2022-10-26 7.87 8.53 7.84 8.19 34.8M
2022-10-25 7.35 7.99 7.27 7.94 33.4M
2022-10-24 7.25 7.27 6.25 7.16 60.4M
2022-10-21 7.80 8.21 7.61 8.13 21.9M
2022-10-20 7.77 8.23 7.74 7.94 31.7M
2022-10-19 8.11 8.12 7.51 7.67 34.2M
2022-10-18 9.06 9.24 8.51 8.60 19.1M
2022-10-17 8.72 8.84 8.46 8.62 16.3M
2022-10-14 9.21 9.34 8.15 8.38 31.3M
2022-10-13 8.90 9.30 8.52 9.13 25.2M
2022-10-12 9.65 10.18 9.37 9.55 22.8M
2022-10-11 9.47 10.06 9.19 9.41 30.1M
2022-10-10 9.65 9.73 9.35 9.54 22.9M
2022-10-07 10.30 10.44 9.86 9.89 22.7M
2022-10-06 10.99 11.19 10.40 10.56 22.5M
2022-10-05 11.53 11.55 10.67 10.99 39.0M
2022-10-04 12.15 12.38 11.82 11.98 22.8M
2022-10-03 11.87 11.93 11.42 11.73 22.3M
2022-09-30 11.39 12.28 11.32 11.95 21.2M
2022-09-29 12.55 12.85 11.85 12.11 33.1M
2022-09-28 13.05 13.42 12.69 13.33 31.8M
2022-09-27 14.58 14.80 13.58 13.71 21.2M
2022-09-26 14.28 14.83 14.07 14.37 27.9M
2022-09-23 13.09 13.89 12.86 13.71 28.3M
2022-09-22 13.73 14.60 13.40 13.74 23.5M
2022-09-21 15.46 15.49 13.92 14.09 41.6M
2022-09-20 15.77 16.44 15.44 15.93 15.9M
2022-09-19 14.30 15.73 14.29 15.64 18.2M
2022-09-16 15.23 15.30 14.50 14.56 26.6M
2022-09-15 15.67 16.20 15.41 15.51 15.5M
2022-09-14 15.90 16.24 15.47 16.02 16.8M
2022-09-13 15.79 16.56 15.68 16.14 20.2M
2022-09-12 16.55 16.64 15.98 16.36 21.2M
2022-09-09 16.26 16.56 16.00 16.03 12.7M
2022-09-08 15.57 15.68 15.07 15.60 17.7M
2022-09-07 15.75 16.53 15.63 16.00 14.6M
2022-09-06 16.47 16.57 15.71 15.90 17.9M
2022-09-02 16.98 17.14 16.61 16.74 12.4M
2022-09-01 18.00 18.06 16.91 17.33 16.9M
2022-08-31 18.74 19.12 18.10 18.52 12.9M
2022-08-30 18.28 18.60 17.95 18.26 14.5M
2022-08-29 18.65 19.20 18.34 18.51 9.5M
2022-08-26 20.35 20.40 18.58 18.92 16.1M
2022-08-25 19.37 19.93 18.59 19.44 19.9M
2022-08-24 18.53 19.92 18.50 19.08 11.5M
2022-08-23 19.82 19.86 18.18 18.73 28.8M
2022-08-22 21.36 21.65 20.93 21.00 8.7M
2022-08-19 21.75 21.76 21.12 21.24 6.8M
2022-08-18 22.17 22.23 21.64 22.06 6.9M
2022-08-17 22.70 23.09 22.30 22.37 6.0M
2022-08-16 23.15 23.20 22.21 22.91 12.9M
2022-08-15 23.43 23.61 22.64 23.50 14.5M
2022-08-12 23.67 24.48 23.38 24.41 8.1M
2022-08-11 23.58 25.91 23.21 24.61 19.6M
2022-08-10 23.11 23.11 22.04 22.90 10.0M
2022-08-09 23.32 23.71 22.14 22.69 10.4M
2022-08-08 23.39 23.83 23.02 23.06 7.2M
2022-08-05 23.64 23.90 22.96 23.33 6.6M
2022-08-04 23.19 24.70 23.10 24.09 13.1M
2022-08-03 23.60 23.70 22.03 22.99 20.4M
2022-08-02 23.52 25.28 23.08 24.15 13.4M
2022-08-01 24.96 25.17 24.11 24.47 13.8M
2022-07-29 23.54 24.58 23.27 24.43 7.6M
2022-07-28 24.45 24.96 23.67 24.27 7.9M
2022-07-27 24.49 24.96 23.90 24.87 5.8M
2022-07-26 24.99 25.61 24.01 24.39 8.9M
2022-07-25 24.53 24.82 24.00 24.50 7.0M
2022-07-22 26.45 26.78 24.36 24.92 13.4M
2022-07-21 26.51 27.25 26.32 26.89 8.0M
2022-07-20 26.60 27.46 26.46 26.74 8.7M
2022-07-19 28.00 28.02 26.43 27.14 12.4M
2022-07-18 28.95 29.34 28.08 28.20 15.0M
2022-07-15 29.48 29.63 28.60 29.54 6.4M
2022-07-14 29.96 30.44 29.15 29.96 6.8M
2022-07-13 28.70 30.12 28.19 29.77 5.6M
2022-07-12 28.92 29.68 28.51 29.23 5.5M
2022-07-11 30.77 30.89 29.08 29.25 9.0M
2022-07-08 31.80 32.75 31.30 32.13 6.7M
2022-07-07 32.01 33.56 31.81 32.44 10.0M
2022-07-06 31.59 31.93 30.15 30.74 7.7M
2022-07-05 30.03 32.22 29.61 32.13 8.5M
2022-07-01 32.87 33.02 29.55 30.28 12.6M
2022-06-30 31.89 32.44 30.40 31.74 9.7M
2022-06-29 30.99 32.61 30.83 32.10 10.4M
2022-06-28 33.54 34.20 32.30 32.66 14.1M
2022-06-27 34.07 34.90 33.82 34.40 9.8M
2022-06-24 34.47 35.35 33.84 35.29 15.3M
2022-06-23 32.64 33.06 31.54 32.97 14.3M
2022-06-22 30.13 31.66 29.56 30.58 12.9M
2022-06-21 29.50 30.67 29.20 30.09 15.3M
2022-06-17 27.01 28.65 26.85 28.17 18.6M
2022-06-16 25.49 26.48 25.17 25.66 6.4M
2022-06-15 26.68 27.35 25.85 27.00 10.2M
2022-06-14 24.90 26.46 24.77 25.75 12.2M
2022-06-13 24.93 25.44 23.57 23.95 8.8M
2022-06-10 26.84 27.40 25.71 25.81 11.1M
2022-06-09 25.90 26.82 25.42 26.01 11.8M
2022-06-08 26.80 27.76 26.35 27.53 14.0M
2022-06-07 24.88 26.22 24.45 26.12 8.3M
2022-06-06 25.37 25.68 24.20 25.21 11.1M
2022-06-03 24.39 24.87 23.84 23.97 6.0M
2022-06-02 22.96 25.23 22.64 25.15 12.3M
2022-06-01 23.65 24.07 22.51 22.92 10.6M
2022-05-31 23.68 24.19 23.04 23.50 14.2M
2022-05-27 21.85 22.80 21.19 22.50 8.6M
2022-05-26 20.39 22.27 20.30 22.08 7.9M
2022-05-25 20.93 21.32 20.06 20.52 8.7M
2022-05-24 21.00 21.31 19.90 20.32 11.9M
2022-05-23 22.45 22.69 21.33 21.98 15.6M
2022-05-20 24.83 25.14 22.53 23.27 15.3M
2022-05-19 23.68 24.56 23.44 23.61 10.7M
2022-05-18 23.25 24.78 22.81 23.04 10.3M
2022-05-17 23.94 24.87 23.03 23.95 9.5M
2022-05-16 22.90 23.92 22.43 22.64 8.2M
2022-05-13 21.64 23.12 21.55 22.82 10.2M
2022-05-12 19.61 21.39 18.35 20.50 14.6M
2022-05-11 21.28 21.80 19.66 19.82 14.2M
2022-05-10 21.28 22.02 19.51 20.27 9.0M
2022-05-09 21.43 21.43 19.95 20.04 10.9M
2022-05-06 23.26 23.55 21.91 22.28 9.1M
2022-05-05 25.90 25.96 22.64 23.11 11.8M
2022-05-04 25.10 26.95 24.76 26.72 7.4M
2022-05-03 25.42 26.23 25.09 25.62 6.9M
2022-05-02 24.34 25.72 24.07 25.39 7.7M
2022-04-29 25.81 26.23 24.56 24.61 10.9M
2022-04-28 24.40 24.56 22.47 24.08 8.8M
2022-04-27 23.55 25.11 23.31 23.72 10.6M
2022-04-26 24.12 24.48 22.39 22.71 9.0M
2022-04-25 23.19 24.63 22.85 24.21 8.8M
2022-04-22 24.15 25.47 23.85 23.87 8.0M
2022-04-21 25.56 25.83 23.52 23.84 9.7M
2022-04-20 26.62 26.74 24.82 24.87 10.1M
2022-04-19 26.34 27.40 25.49 27.36 6.0M
2022-04-18 26.51 26.78 25.60 26.46 6.6M
2022-04-14 26.90 27.59 26.79 26.93 5.6M
2022-04-13 26.49 27.95 25.90 27.66 9.3M
2022-04-12 26.47 27.16 25.00 25.78 9.7M
2022-04-11 25.47 26.99 24.75 26.60 10.4M
2022-04-08 27.86 28.06 26.93 27.19 6.6M
2022-04-07 28.80 29.01 27.12 28.15 9.4M
2022-04-06 28.86 29.24 27.54 28.95 9.1M
2022-04-05 31.00 31.38 29.25 29.41 10.6M
2022-04-04 30.80 31.56 29.94 31.40 15.9M
2022-04-01 30.00 30.15 28.23 29.19 14.8M
2022-03-31 28.46 28.52 27.20 27.59 9.2M
2022-03-30 28.89 30.95 28.30 28.44 19.2M
2022-03-29 27.67 28.57 27.24 28.20 13.7M
2022-03-28 27.38 28.16 26.08 27.13 19.1M
2022-03-25 27.50 28.19 26.45 27.05 14.0M
2022-03-24 29.08 29.27 27.41 29.26 12.1M
2022-03-23 28.12 30.24 27.82 29.08 14.9M
2022-03-22 28.12 29.28 27.61 29.01 14.4M
2022-03-21 27.80 28.79 26.46 27.32 15.1M
2022-03-18 25.31 29.64 24.97 28.77 28.0M
2022-03-17 25.28 25.82 23.80 24.97 23.7M
2022-03-16 25.71 27.85 24.51 27.53 34.5M
2022-03-15 19.20 21.90 18.83 21.25 23.7M
2022-03-14 20.02 21.80 18.01 19.75 31.4M
2022-03-11 26.83 26.94 22.62 22.91 24.7M
2022-03-10 27.21 27.55 25.33 26.07 14.5M
2022-03-09 27.29 29.19 27.14 28.65 12.2M
2022-03-08 26.34 27.00 25.44 25.98 18.7M
2022-03-07 29.19 29.95 26.95 27.21 19.5M
2022-03-04 30.91 31.49 29.36 29.53 10.9M
2022-03-03 34.50 34.50 30.62 31.26 17.2M
2022-03-02 34.16 34.98 33.40 34.42 9.7M
2022-03-01 35.64 36.09 33.62 33.84 10.8M
2022-02-28 34.78 36.52 34.40 36.37 9.8M
2022-02-25 35.06 35.32 33.36 35.03 8.2M
2022-02-24 31.20 34.85 30.93 34.56 11.9M
2022-02-23 35.81 36.11 33.80 34.21 11.0M
2022-02-22 36.23 36.92 34.08 34.77 11.8M
2022-02-18 39.77 39.79 37.39 37.89 8.2M
2022-02-17 39.48 40.86 39.16 39.36 8.0M
2022-02-16 39.20 39.48 38.42 39.15 5.9M
2022-02-15 38.25 40.09 37.72 40.06 7.3M
2022-02-14 36.46 38.03 36.29 37.01 6.6M
2022-02-11 38.90 39.35 36.61 37.27 8.4M
2022-02-10 39.22 40.31 38.55 38.92 9.2M
2022-02-09 39.84 41.33 38.89 40.73 16.4M
2022-02-08 36.52 37.25 35.56 37.17 8.7M
2022-02-07 36.19 38.18 36.11 36.86 6.8M
2022-02-04 35.50 37.74 35.00 37.25 10.7M
2022-02-03 34.80 36.66 34.46 34.52 7.3M
2022-02-02 36.02 36.40 34.73 35.80 6.9M
2022-02-01 36.28 36.93 34.27 36.40 13.0M
2022-01-31 33.84 35.38 32.62 35.09 13.2M
2022-01-28 31.70 32.43 30.38 32.15 15.2M
2022-01-27 36.91 36.91 32.51 32.61 17.5M
2022-01-26 39.50 39.81 36.80 37.30 9.7M
2022-01-25 38.79 39.83 37.43 38.01 8.9M
2022-01-24 39.95 40.06 36.60 39.99 15.1M
2022-01-21 44.01 44.01 41.63 41.81 9.5M
2022-01-20 45.00 47.10 44.44 44.61 8.6M
2022-01-19 47.30 47.70 43.80 43.80 9.9M
2022-01-18 47.97 49.02 47.15 47.32 7.3M
2022-01-14 47.99 49.72 47.28 49.69 12.1M
2022-01-13 47.99 49.30 47.28 47.52 11.3M
2022-01-12 46.90 48.48 46.36 48.38 11.8M
2022-01-11 42.88 45.86 42.75 45.76 7.6M
2022-01-10 44.43 44.43 40.43 42.63 12.7M
2022-01-07 46.72 48.00 44.18 45.05 10.0M
2022-01-06 46.22 47.56 45.26 46.66 7.0M
2022-01-05 46.36 47.97 45.98 46.11 10.2M
2022-01-04 49.78 49.95 46.07 47.60 10.0M
2022-01-03 51.12 51.50 48.05 50.27 10.9M