小鹏汽车

XPEV
🏛️ 美国 →
23.07
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 20.74 20.96 20.55 20.76 1,209.0K
09:32 20.75 20.78 20.73 20.76 23.7K
09:33 20.79 20.79 20.76 20.77 15.9K
09:34 20.77 20.90 20.70 20.70 1,004.2K
09:35 20.61 20.67 20.59 20.65 285.8K
09:36 20.58 20.58 20.48 20.58 122.6K
09:37 20.65 20.79 20.65 20.70 130.7K
09:38 20.68 20.75 20.68 20.69 76.6K
09:39 20.70 20.75 20.70 20.75 95.4K
09:40 20.75 20.89 20.75 20.89 290.9K
09:41 20.92 21.02 20.92 21.02 417.5K
09:42 21.04 21.07 21.03 21.05 203.1K
09:43 21.00 21.00 20.97 20.99 186.7K
09:44 21.03 21.03 21.01 21.03 102.9K
09:45 21.05 21.10 20.99 21.10 202.7K
09:46 21.15 21.19 21.15 21.19 259.1K
09:47 21.21 21.26 21.20 21.21 270.6K
09:48 21.25 21.31 21.25 21.31 144.0K
09:49 21.32 21.35 21.32 21.34 119.7K
09:50 21.37 21.41 21.36 21.41 146.9K
09:51 21.41 21.44 21.39 21.42 131.6K
09:52 21.41 21.50 21.41 21.50 208.1K
09:53 21.51 21.58 21.51 21.58 124.7K
09:54 21.50 21.50 21.41 21.41 139.7K
09:55 21.44 21.44 21.33 21.35 113.3K
09:56 21.34 21.34 21.25 21.30 155.2K
09:57 21.28 21.28 21.23 21.24 77.1K
09:58 21.22 21.22 21.13 21.14 132.3K
09:59 21.16 21.18 21.12 21.12 131.5K
10:00 21.12 21.14 21.07 21.07 119.3K
10:01 21.03 21.08 21.03 21.05 175.8K
10:02 21.09 21.09 21.00 21.00 134.5K
10:03 21.03 21.03 20.98 20.98 180.6K
10:04 20.93 20.99 20.93 20.99 104.7K
10:05 21.02 21.03 20.97 20.97 59.5K
10:06 20.95 20.98 20.95 20.98 59.1K
10:07 20.96 20.99 20.95 20.99 82.7K
10:08 20.98 21.00 20.98 21.00 61.9K
10:09 20.98 20.98 20.94 20.95 113.2K
10:10 20.96 21.02 20.96 21.02 90.3K
10:11 21.03 21.05 20.98 20.98 81.1K
10:12 20.95 20.99 20.93 20.99 83.4K
10:13 21.01 21.09 21.01 21.09 105.2K
10:14 21.07 21.12 21.07 21.12 86.9K
10:15 21.13 21.20 21.13 21.19 152.3K
10:16 21.19 21.26 21.18 21.26 178.5K
10:17 21.27 21.37 21.27 21.34 178.2K
10:18 21.29 21.31 21.27 21.31 96.9K
10:19 21.32 21.32 21.24 21.24 111.7K
10:20 21.21 21.31 21.21 21.31 85.7K
10:21 21.30 21.38 21.30 21.37 166.8K
10:22 21.38 21.38 21.35 21.38 78.8K
10:23 21.37 21.39 21.37 21.39 55.7K
10:24 21.37 21.38 21.34 21.37 128.5K
10:25 21.36 21.37 21.29 21.30 86.7K
10:26 21.35 21.38 21.35 21.37 130.9K
10:27 21.37 21.39 21.37 21.39 108.6K
10:28 21.46 21.49 21.46 21.47 213.4K
10:29 21.47 21.49 21.47 21.47 65.4K
10:30 21.48 21.50 21.44 21.45 102.9K
10:31 21.48 21.48 21.46 21.47 88.0K
10:32 21.49 21.50 21.45 21.46 114.3K
10:33 21.48 21.48 21.47 21.47 68.3K
10:34 21.48 21.48 21.44 21.46 98.0K
10:35 21.45 21.49 21.45 21.49 114.0K
10:36 21.50 21.50 21.49 21.50 91.6K
10:37 21.48 21.50 21.47 21.50 155.1K
10:38 21.50 21.59 21.48 21.59 173.7K
10:39 21.63 21.67 21.63 21.67 122.1K
10:40 21.65 21.65 21.60 21.60 137.5K
10:41 21.61 21.71 21.61 21.69 141.1K
10:42 21.69 21.69 21.66 21.68 98.3K
10:43 21.66 21.66 21.62 21.65 92.6K
10:44 21.64 21.64 21.60 21.60 85.5K
10:45 21.64 21.65 21.63 21.64 69.5K
10:46 21.64 21.65 21.58 21.59 77.0K
10:47 21.60 21.67 21.60 21.67 60.5K
10:48 21.68 21.78 21.68 21.78 113.3K
10:49 21.80 21.81 21.78 21.78 207.0K
10:50 21.79 21.81 21.79 21.80 78.2K
10:51 21.79 21.82 21.79 21.82 105.0K
10:52 21.86 21.90 21.86 21.90 180.3K
10:53 21.88 21.88 21.86 21.87 110.4K
10:54 21.94 21.97 21.94 21.95 210.4K
10:55 21.94 21.96 21.92 21.95 89.1K
10:56 21.91 21.96 21.91 21.95 56.9K
10:57 21.98 22.01 21.98 22.01 660.4K
10:58 22.09 22.17 22.09 22.11 336.0K
10:59 22.08 22.16 22.08 22.16 108.8K
11:00 22.20 22.22 22.20 22.21 253.5K
11:01 22.20 22.20 22.08 22.08 96.0K
11:02 22.06 22.11 22.03 22.05 136.1K
11:03 22.05 22.05 21.99 22.00 59.2K
11:04 21.99 22.08 21.99 22.08 101.1K
11:05 22.05 22.09 22.05 22.05 71.8K
11:06 22.09 22.14 22.08 22.14 48.4K
11:07 22.12 22.13 22.05 22.06 51.3K
11:08 22.06 22.06 22.04 22.06 56.9K
11:09 22.13 22.13 22.11 22.12 39.1K
11:10 22.16 22.16 22.11 22.12 44.4K
11:11 22.15 22.20 22.15 22.19 47.5K
11:12 22.18 22.18 22.14 22.15 70.2K
11:13 22.16 22.16 22.10 22.16 81.8K
11:14 22.18 22.18 22.14 22.14 74.5K
11:15 22.11 22.11 22.08 22.10 40.9K
11:16 22.11 22.12 22.09 22.09 63.9K
11:17 22.10 22.13 22.10 22.13 60.5K
11:18 22.10 22.16 22.10 22.13 82.0K
11:19 22.13 22.17 22.13 22.17 44.4K
11:20 22.16 22.16 22.11 22.11 62.1K
11:21 22.06 22.10 22.06 22.10 67.5K
11:22 22.07 22.09 22.06 22.06 42.5K
11:23 22.07 22.12 22.07 22.10 49.6K
11:24 22.15 22.15 22.13 22.13 30.1K
11:25 22.12 22.13 22.08 22.09 43.2K
11:26 22.06 22.10 22.06 22.07 75.7K
11:27 22.07 22.10 22.07 22.09 30.9K
11:28 22.09 22.10 22.06 22.06 24.2K
11:29 22.07 22.07 22.04 22.04 35.6K
11:30 22.04 22.04 22.01 22.01 77.5K
11:31 21.99 22.00 21.97 22.00 76.2K
11:32 21.97 22.04 21.97 22.04 61.3K
11:33 22.01 22.01 21.88 21.88 97.6K
11:34 21.88 21.97 21.88 21.97 115.0K
11:35 21.97 21.98 21.95 21.96 49.0K
11:36 21.97 21.97 21.95 21.96 29.7K
11:37 21.94 21.96 21.94 21.95 49.9K
11:38 21.97 21.97 21.93 21.94 51.9K
11:39 21.91 21.97 21.91 21.95 38.7K
11:40 21.95 21.99 21.95 21.98 58.9K
11:41 21.97 21.98 21.96 21.97 26.0K
11:42 21.96 21.96 21.90 21.95 82.8K
11:43 21.94 21.94 21.92 21.94 35.8K
11:44 21.95 21.95 21.93 21.93 32.6K
11:45 21.93 21.95 21.93 21.95 33.9K
11:46 21.95 21.95 21.93 21.93 33.0K
11:47 21.92 21.95 21.92 21.95 21.0K
11:48 21.95 21.97 21.95 21.97 33.9K
11:49 21.97 21.98 21.94 21.94 70.8K
11:50 21.91 21.92 21.91 21.92 156.0K
11:51 21.92 21.93 21.88 21.88 109.2K
11:52 21.88 21.89 21.87 21.87 44.0K
11:53 21.82 21.89 21.82 21.89 53.8K
11:54 21.88 21.89 21.86 21.89 36.1K
11:55 21.89 21.89 21.88 21.88 36.1K
11:56 21.87 21.87 21.83 21.83 30.8K
11:57 21.83 21.86 21.83 21.84 65.4K
11:58 21.85 21.86 21.85 21.85 40.3K
11:59 21.84 21.84 21.79 21.80 42.6K
12:00 21.81 21.81 21.80 21.80 58.0K
12:01 21.79 21.79 21.76 21.79 68.3K
12:02 21.81 21.82 21.79 21.81 49.5K
12:03 21.82 21.84 21.81 21.81 93.0K
12:04 21.82 21.83 21.82 21.83 15.4K
12:05 21.85 21.85 21.84 21.84 15.7K
12:06 21.85 21.88 21.84 21.84 86.5K
12:07 21.84 21.85 21.83 21.84 32.0K
12:08 21.84 21.84 21.83 21.83 19.2K
12:09 21.83 21.88 21.83 21.88 33.3K
12:10 21.86 21.88 21.86 21.87 42.1K
12:11 21.87 21.91 21.87 21.91 77.4K
12:12 21.92 21.93 21.91 21.93 38.1K
12:13 21.92 21.94 21.90 21.92 97.9K
12:14 21.94 21.94 21.93 21.94 26.5K
12:15 21.94 21.94 21.92 21.92 28.2K
12:16 21.91 21.92 21.91 21.92 39.5K
12:17 21.92 21.92 21.91 21.91 24.9K
12:18 21.92 21.92 21.90 21.91 21.1K
12:19 21.91 21.91 21.85 21.85 55.6K
12:20 21.83 21.87 21.80 21.87 40.7K
12:21 21.88 21.93 21.88 21.93 23.7K
12:22 21.93 21.98 21.93 21.93 46.2K
12:23 21.92 21.92 21.91 21.92 15.9K
12:24 21.95 21.98 21.95 21.98 35.1K
12:25 21.97 21.98 21.97 21.98 14.9K
12:26 21.95 21.96 21.95 21.95 16.8K
12:27 21.96 21.96 21.95 21.96 15.2K
12:28 21.94 21.99 21.94 21.99 526.6K
12:29 21.99 21.99 21.99 21.99 18.8K
12:30 21.99 21.99 21.98 21.98 54.6K
12:31 22.00 22.03 22.00 22.03 44.2K
12:32 22.03 22.04 22.03 22.03 21.8K
12:33 22.04 22.04 22.00 22.00 41.2K
12:34 22.02 22.03 22.01 22.01 22.3K
12:35 22.01 22.03 22.00 22.03 49.9K
12:36 22.01 22.01 21.94 21.94 42.2K
12:37 21.93 22.00 21.93 22.00 43.5K
12:38 22.00 22.03 21.99 22.03 73.8K
12:39 22.05 22.05 22.01 22.03 31.6K
12:40 22.03 22.03 22.00 22.00 23.2K
12:41 22.00 22.00 21.98 21.98 27.3K
12:42 21.95 21.95 21.90 21.92 73.9K
12:43 21.93 21.97 21.92 21.97 65.2K
12:44 21.98 22.01 21.97 21.99 35.1K
12:45 21.99 22.00 21.98 22.00 27.9K
12:46 22.02 22.02 21.98 21.98 13.5K
12:47 21.98 22.06 21.98 22.06 62.1K
12:48 22.06 22.08 22.06 22.08 31.3K
12:49 22.09 22.10 22.09 22.09 27.4K
12:50 22.05 22.06 22.05 22.06 31.3K
12:51 22.05 22.05 22.03 22.04 83.7K
12:52 22.04 22.04 22.03 22.04 26.4K
12:53 22.02 22.02 21.99 22.00 23.4K
12:54 21.99 22.02 21.99 22.01 31.0K
12:55 22.00 22.01 22.00 22.00 11.3K
12:56 22.01 22.01 21.97 21.97 33.7K
12:57 21.98 21.98 21.95 21.96 34.5K
12:58 21.95 21.95 21.93 21.94 24.2K
12:59 21.91 21.93 21.91 21.91 20.6K
13:00 21.92 21.94 21.92 21.94 21.3K
13:01 21.94 21.97 21.94 21.96 20.0K
13:02 21.95 21.96 21.91 21.93 160.9K
13:03 21.96 21.96 21.93 21.94 42.6K
13:04 21.91 21.93 21.91 21.91 16.5K
13:05 21.90 21.91 21.89 21.91 22.2K
13:06 21.92 21.94 21.92 21.94 29.6K
13:07 21.93 21.98 21.93 21.98 24.6K
13:08 21.98 21.98 21.96 21.96 24.6K
13:09 21.95 21.97 21.94 21.97 16.0K
13:10 21.98 21.99 21.97 21.97 20.1K
13:11 21.96 21.97 21.96 21.96 22.8K
13:12 21.95 21.97 21.94 21.96 19.4K
13:13 21.96 21.96 21.91 21.91 17.5K
13:14 21.92 21.93 21.92 21.93 15.9K
13:15 21.94 21.98 21.94 21.98 22.8K
13:16 21.96 22.00 21.96 22.00 88.8K
13:17 22.00 22.02 22.00 22.02 43.4K
13:18 21.98 22.00 21.98 21.98 26.7K
13:19 21.98 22.00 21.98 22.00 11.2K
13:20 21.98 22.01 21.98 21.99 46.7K
13:21 22.00 22.01 21.98 21.98 28.8K
13:22 22.00 22.01 22.00 22.01 28.6K
13:23 22.02 22.02 22.01 22.01 11.5K
13:24 22.02 22.04 22.02 22.02 42.9K
13:25 22.02 22.02 22.00 22.01 22.5K
13:26 22.01 22.04 22.01 22.01 33.6K
13:27 21.99 22.00 21.97 21.98 26.9K
13:28 21.98 22.00 21.98 22.00 23.4K
13:29 22.00 22.00 21.97 21.97 41.3K
13:30 21.95 21.95 21.92 21.92 38.8K
13:31 21.92 21.94 21.92 21.94 30.7K
13:32 21.92 21.92 21.88 21.89 151.0K
13:33 21.90 21.92 21.90 21.91 14.8K
13:34 21.91 21.91 21.90 21.90 46.0K
13:35 21.93 21.93 21.91 21.92 26.3K
13:36 21.91 21.94 21.91 21.92 17.8K
13:37 21.91 21.94 21.91 21.94 19.3K
13:38 21.93 21.94 21.92 21.94 16.6K
13:39 21.94 21.94 21.92 21.93 20.4K
13:40 21.94 21.94 21.90 21.90 22.2K
13:41 21.88 21.89 21.87 21.87 25.6K
13:42 21.88 21.88 21.86 21.87 30.7K
13:43 21.90 21.90 21.87 21.87 53.5K
13:44 21.87 21.89 21.87 21.89 17.4K
13:45 21.91 21.91 21.88 21.91 24.7K
13:46 21.91 21.92 21.91 21.92 18.4K
13:47 21.93 21.93 21.86 21.86 36.9K
13:48 21.85 21.88 21.85 21.88 21.6K
13:49 21.86 21.88 21.86 21.87 16.7K
13:50 21.87 21.87 21.86 21.86 15.5K
13:51 21.82 21.85 21.82 21.85 45.9K
13:52 21.84 21.85 21.82 21.82 20.9K
13:53 21.80 21.80 21.79 21.80 14.1K
13:54 21.81 21.81 21.79 21.79 40.9K
13:55 21.79 21.80 21.76 21.79 40.1K
13:56 21.79 21.79 21.77 21.77 10.5K
13:57 21.77 21.77 21.73 21.75 19.0K
13:58 21.75 21.77 21.75 21.77 15.2K
13:59 21.77 21.77 21.75 21.76 33.0K
14:00 21.75 21.79 21.75 21.79 20.1K
14:01 21.76 21.78 21.76 21.78 24.2K
14:02 21.78 21.81 21.77 21.81 35.8K
14:03 21.80 21.83 21.80 21.83 24.0K
14:04 21.83 21.83 21.82 21.82 26.5K
14:05 21.79 21.79 21.73 21.73 24.0K
14:06 21.72 21.73 21.71 21.73 55.6K
14:07 21.73 21.73 21.70 21.70 18.1K
14:08 21.70 21.70 21.67 21.68 35.7K
14:09 21.67 21.67 21.66 21.66 40.3K
14:10 21.68 21.68 21.66 21.68 19.1K
14:11 21.68 21.73 21.68 21.73 51.4K
14:12 21.73 21.80 21.73 21.78 48.8K
14:13 21.79 21.79 21.77 21.79 31.7K
14:14 21.77 21.79 21.76 21.78 14.6K
14:15 21.77 21.78 21.76 21.78 14.5K
14:16 21.76 21.78 21.74 21.78 15.8K
14:17 21.79 21.80 21.78 21.78 28.8K
14:18 21.80 21.81 21.79 21.81 14.6K
14:19 21.81 21.81 21.80 21.80 12.1K
14:20 21.80 21.82 21.80 21.81 13.8K
14:21 21.82 21.82 21.81 21.82 20.9K
14:22 21.81 21.81 21.80 21.80 23.7K
14:23 21.83 21.83 21.80 21.80 52.9K
14:24 21.80 21.82 21.80 21.82 26.2K
14:25 21.80 21.81 21.80 21.80 18.3K
14:26 21.80 21.82 21.80 21.82 16.8K
14:27 21.82 21.83 21.81 21.82 13.4K
14:28 21.81 21.82 21.81 21.81 24.4K
14:29 21.81 21.82 21.81 21.82 7.9K
14:30 21.82 21.84 21.82 21.83 20.7K
14:31 21.82 21.83 21.82 21.82 27.7K
14:32 21.82 21.85 21.82 21.85 24.1K
14:33 21.87 21.87 21.84 21.84 26.2K
14:34 21.84 21.84 21.83 21.83 11.2K
14:35 21.83 21.87 21.83 21.86 19.1K
14:36 21.86 21.86 21.84 21.86 13.0K
14:37 21.87 21.89 21.87 21.89 11.7K
14:38 21.88 21.88 21.87 21.87 17.8K
14:39 21.89 21.90 21.88 21.90 38.1K
14:40 21.90 21.90 21.89 21.90 10.5K
14:41 21.89 21.90 21.88 21.90 18.1K
14:42 21.89 21.91 21.89 21.91 21.3K
14:43 21.89 21.90 21.89 21.90 14.7K
14:44 21.89 21.89 21.88 21.89 19.6K
14:45 21.89 21.90 21.88 21.90 15.3K
14:46 21.89 21.89 21.88 21.89 27.3K
14:47 21.91 21.91 21.89 21.91 22.1K
14:48 21.90 21.92 21.90 21.92 20.3K
14:49 21.89 21.91 21.89 21.90 31.3K
14:50 21.91 21.92 21.90 21.90 24.3K
14:51 21.91 21.93 21.91 21.92 17.9K
14:52 21.94 21.94 21.93 21.93 26.4K
14:53 21.94 21.94 21.93 21.93 21.1K
14:54 21.93 21.94 21.91 21.92 13.3K
14:55 21.91 21.95 21.91 21.95 13.9K
14:56 21.95 21.95 21.94 21.94 27.7K
14:57 21.93 21.94 21.92 21.94 8.6K
14:58 21.92 21.92 21.91 21.91 20.6K
14:59 21.91 21.91 21.89 21.90 32.5K
15:00 21.90 21.91 21.88 21.88 20.2K
15:01 21.89 21.89 21.87 21.89 29.5K
15:02 21.89 21.91 21.88 21.88 23.1K
15:03 21.88 21.88 21.87 21.87 14.6K
15:04 21.86 21.86 21.84 21.85 16.3K
15:05 21.85 21.85 21.82 21.84 16.7K
15:06 21.85 21.88 21.85 21.88 18.3K
15:07 21.88 21.90 21.88 21.90 19.1K
15:08 21.90 21.91 21.89 21.89 19.0K
15:09 21.90 21.92 21.90 21.91 17.8K
15:10 21.91 21.91 21.89 21.90 9.6K
15:11 21.92 21.92 21.88 21.88 16.3K
15:12 21.88 21.89 21.86 21.86 20.3K
15:13 21.86 21.89 21.86 21.89 15.8K
15:14 21.90 21.90 21.89 21.89 15.7K
15:15 21.88 21.88 21.86 21.86 19.2K
15:16 21.88 21.88 21.85 21.85 12.0K
15:17 21.86 21.86 21.85 21.86 4.9K
15:18 21.86 21.87 21.85 21.85 15.3K
15:19 21.86 21.87 21.85 21.87 28.2K
15:20 21.86 21.87 21.85 21.87 10.7K
15:21 21.87 21.87 21.86 21.86 23.1K
15:22 21.87 21.88 21.86 21.88 17.9K
15:23 21.87 21.88 21.86 21.86 30.3K
15:24 21.86 21.88 21.86 21.88 30.1K
15:25 21.88 21.89 21.88 21.89 11.3K
15:26 21.90 21.92 21.90 21.92 40.0K
15:27 21.92 21.92 21.89 21.90 24.0K
15:28 21.91 21.92 21.91 21.92 14.3K
15:29 21.91 21.92 21.90 21.91 46.4K
15:30 21.91 21.91 21.88 21.88 21.9K
15:31 21.86 21.86 21.85 21.86 27.9K
15:32 21.87 21.87 21.85 21.87 33.7K
15:33 21.89 21.92 21.89 21.91 33.1K
15:34 21.91 21.95 21.91 21.95 30.7K
15:35 21.94 21.95 21.93 21.95 31.5K
15:36 21.96 21.96 21.95 21.96 18.2K
15:37 21.95 21.98 21.94 21.96 47.1K
15:38 21.96 21.98 21.96 21.97 25.4K
15:39 21.98 21.99 21.98 21.99 44.3K
15:40 21.99 22.00 21.99 22.00 51.7K
15:41 21.99 21.99 21.98 21.98 31.6K
15:42 21.98 22.03 21.98 22.02 114.6K
15:43 22.05 22.07 22.05 22.06 140.5K
15:44 22.07 22.08 22.06 22.08 87.2K
15:45 22.08 22.09 22.06 22.06 162.2K
15:46 22.05 22.07 22.04 22.07 152.2K
15:47 22.08 22.08 22.06 22.06 80.5K
15:48 22.06 22.09 22.06 22.09 52.7K
15:49 22.09 22.12 22.08 22.12 89.9K
15:50 22.12 22.15 22.12 22.15 68.6K
15:51 22.14 22.14 22.02 22.02 153.1K
15:52 22.03 22.04 22.01 22.03 133.3K
15:53 22.04 22.05 22.02 22.02 84.0K
15:54 22.03 22.04 22.02 22.02 96.6K
15:55 22.03 22.11 22.03 22.11 118.0K
15:56 22.07 22.08 21.99 21.99 352.8K
15:57 21.97 22.01 21.97 22.01 247.9K
15:58 22.03 22.05 22.03 22.04 274.4K
15:59 22.05 22.05 22.03 22.04 370.1K
16:00 22.02 22.20 21.99 21.99 1,365.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据