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 20.59 20.80 20.40 20.50 1,362.8K
09:32 20.50 20.50 20.36 20.44 379.2K
09:33 20.55 20.63 20.55 20.56 102.0K
09:34 20.54 20.60 20.52 20.60 249.5K
09:35 20.57 20.78 20.57 20.75 154.3K
09:36 20.78 20.84 20.69 20.76 308.2K
09:37 20.77 20.86 20.77 20.86 93.5K
09:38 20.86 20.88 20.82 20.88 125.0K
09:39 20.87 20.89 20.79 20.79 113.2K
09:40 20.82 20.86 20.76 20.78 81.6K
09:41 20.75 20.75 20.66 20.66 140.0K
09:42 20.67 20.72 20.67 20.69 92.0K
09:43 20.65 20.68 20.64 20.67 67.5K
09:44 20.69 20.79 20.69 20.79 59.3K
09:45 20.82 20.82 20.76 20.78 83.4K
09:46 20.79 20.87 20.79 20.85 79.2K
09:47 20.79 20.96 20.79 20.94 90.0K
09:48 20.94 20.95 20.94 20.94 64.6K
09:49 20.94 21.06 20.94 21.06 147.4K
09:50 21.05 21.05 20.96 20.96 88.0K
09:51 20.97 21.05 20.97 21.04 57.1K
09:52 21.00 21.09 21.00 21.09 47.3K
09:53 21.11 21.12 21.05 21.05 48.8K
09:54 21.05 21.05 21.01 21.02 79.7K
09:55 21.04 21.04 20.97 20.97 162.0K
09:56 20.98 20.98 20.86 20.88 102.3K
09:57 20.87 20.90 20.82 20.82 72.3K
09:58 20.80 20.84 20.80 20.82 30.6K
09:59 20.81 20.81 20.76 20.79 42.6K
10:00 20.81 20.85 20.81 20.82 21.2K
10:01 20.76 20.81 20.74 20.81 47.4K
10:02 20.82 20.84 20.80 20.84 32.6K
10:03 20.87 20.90 20.84 20.84 23.4K
10:04 20.84 20.84 20.76 20.76 50.7K
10:05 20.76 20.83 20.76 20.82 25.9K
10:06 20.87 20.89 20.87 20.87 31.9K
10:07 20.86 20.88 20.82 20.87 27.0K
10:08 20.87 20.88 20.84 20.84 42.7K
10:09 20.84 20.85 20.77 20.78 40.7K
10:10 20.79 20.88 20.79 20.88 32.6K
10:11 20.86 20.90 20.86 20.90 34.7K
10:12 20.91 20.95 20.90 20.91 26.6K
10:13 20.88 20.92 20.86 20.91 29.5K
10:14 20.91 20.91 20.86 20.86 79.3K
10:15 20.89 20.99 20.89 20.99 27.7K
10:16 20.97 20.99 20.96 20.99 30.4K
10:17 20.99 20.99 20.95 20.99 48.1K
10:18 20.92 20.95 20.92 20.95 55.6K
10:19 21.01 21.04 20.99 21.04 48.9K
10:20 21.04 21.04 20.99 21.00 63.8K
10:21 21.00 21.00 20.95 20.97 37.9K
10:22 20.97 20.99 20.97 20.99 54.5K
10:23 21.00 21.04 21.00 21.02 36.0K
10:24 21.02 21.12 21.02 21.12 39.2K
10:25 21.14 21.20 21.14 21.20 60.8K
10:26 21.21 21.25 21.20 21.24 74.1K
10:27 21.24 21.28 21.24 21.28 103.1K
10:28 21.28 21.28 21.26 21.28 36.1K
10:29 21.31 21.33 21.31 21.33 30.7K
10:30 21.31 21.31 21.29 21.29 37.5K
10:31 21.23 21.23 21.18 21.18 67.5K
10:32 21.17 21.19 21.16 21.19 55.2K
10:33 21.20 21.21 21.20 21.21 19.8K
10:34 21.18 21.18 21.16 21.16 39.4K
10:35 21.15 21.19 21.15 21.19 38.7K
10:36 21.19 21.20 21.18 21.19 64.8K
10:37 21.20 21.24 21.20 21.22 21.2K
10:38 21.20 21.27 21.20 21.27 61.4K
10:39 21.27 21.31 21.27 21.29 82.9K
10:40 21.27 21.27 21.23 21.26 32.3K
10:41 21.26 21.27 21.26 21.26 21.3K
10:42 21.26 21.26 21.24 21.24 30.6K
10:43 21.27 21.27 21.26 21.26 32.7K
10:44 21.24 21.24 21.21 21.21 34.8K
10:45 21.20 21.26 21.20 21.26 35.3K
10:46 21.25 21.25 21.20 21.21 34.2K
10:47 21.19 21.26 21.19 21.24 43.8K
10:48 21.23 21.24 21.22 21.22 22.0K
10:49 21.21 21.21 21.20 21.21 36.2K
10:50 21.21 21.24 21.21 21.23 25.8K
10:51 21.22 21.23 21.21 21.23 28.6K
10:52 21.23 21.25 21.23 21.24 20.4K
10:53 21.24 21.28 21.23 21.23 22.5K
10:54 21.25 21.26 21.22 21.22 34.7K
10:55 21.22 21.23 21.21 21.22 26.4K
10:56 21.22 21.22 21.19 21.19 26.5K
10:57 21.18 21.21 21.17 21.21 49.2K
10:58 21.20 21.22 21.20 21.20 278.5K
10:59 21.20 21.24 21.20 21.24 268.8K
11:00 21.24 21.24 21.23 21.23 23.2K
11:01 21.24 21.31 21.23 21.30 89.9K
11:02 21.30 21.33 21.30 21.33 20.1K
11:03 21.33 21.34 21.33 21.33 13.7K
11:04 21.34 21.34 21.33 21.34 13.0K
11:05 21.32 21.32 21.30 21.30 23.4K
11:06 21.31 21.39 21.30 21.39 28.8K
11:07 21.37 21.39 21.36 21.39 40.9K
11:08 21.38 21.42 21.38 21.41 57.7K
11:09 21.41 21.44 21.41 21.42 160.9K
11:10 21.43 21.44 21.41 21.44 49.0K
11:11 21.44 21.47 21.44 21.47 46.8K
11:12 21.47 21.47 21.37 21.37 47.8K
11:13 21.35 21.36 21.35 21.35 25.9K
11:14 21.34 21.34 21.31 21.32 104.5K
11:15 21.31 21.35 21.30 21.35 18.5K
11:16 21.35 21.35 21.32 21.33 23.4K
11:17 21.33 21.33 21.27 21.27 32.0K
11:18 21.32 21.32 21.31 21.32 16.6K
11:19 21.34 21.35 21.33 21.35 32.2K
11:20 21.36 21.41 21.35 21.41 13.9K
11:21 21.40 21.42 21.39 21.41 16.3K
11:22 21.41 21.46 21.41 21.45 22.5K
11:23 21.45 21.50 21.43 21.50 38.2K
11:24 21.49 21.49 21.44 21.45 25.4K
11:25 21.45 21.47 21.45 21.46 19.9K
11:26 21.47 21.51 21.47 21.49 37.0K
11:27 21.49 21.49 21.44 21.44 15.3K
11:28 21.44 21.44 21.39 21.39 9.4K
11:29 21.39 21.40 21.36 21.36 18.2K
11:30 21.37 21.37 21.34 21.34 12.8K
11:31 21.30 21.33 21.29 21.33 25.1K
11:32 21.36 21.36 21.34 21.35 15.4K
11:33 21.35 21.41 21.35 21.41 7.1K
11:34 21.41 21.41 21.39 21.39 13.9K
11:35 21.39 21.43 21.39 21.42 12.0K
11:36 21.41 21.42 21.41 21.41 23.8K
11:37 21.41 21.44 21.41 21.41 14.0K
11:38 21.40 21.41 21.37 21.37 22.9K
11:39 21.36 21.36 21.31 21.31 8.2K
11:40 21.31 21.31 21.29 21.30 22.9K
11:41 21.32 21.38 21.32 21.38 17.8K
11:42 21.37 21.37 21.34 21.34 10.6K
11:43 21.34 21.35 21.34 21.35 15.0K
11:44 21.33 21.34 21.33 21.33 17.4K
11:45 21.32 21.33 21.29 21.32 80.9K
11:46 21.32 21.32 21.31 21.31 9.3K
11:47 21.30 21.34 21.30 21.34 19.2K
11:48 21.34 21.36 21.33 21.36 8.9K
11:49 21.36 21.36 21.35 21.35 6.1K
11:50 21.36 21.38 21.36 21.37 5.8K
11:51 21.38 21.38 21.38 21.38 16.0K
11:52 21.38 21.38 21.37 21.37 9.4K
11:53 21.37 21.41 21.37 21.41 16.6K
11:54 21.40 21.40 21.34 21.34 12.3K
11:55 21.34 21.36 21.34 21.36 6.9K
11:56 21.36 21.36 21.34 21.34 7.1K
11:57 21.34 21.34 21.31 21.31 16.6K
11:58 21.30 21.30 21.24 21.25 38.6K
11:59 21.25 21.27 21.25 21.26 30.3K
12:00 21.27 21.28 21.23 21.23 13.0K
12:01 21.24 21.24 21.21 21.21 16.5K
12:02 21.21 21.23 21.21 21.21 19.4K
12:03 21.21 21.25 21.21 21.24 13.8K
12:04 21.23 21.26 21.23 21.25 13.8K
12:05 21.26 21.26 21.24 21.25 6.4K
12:06 21.25 21.25 21.24 21.24 7.9K
12:07 21.27 21.28 21.25 21.25 14.0K
12:08 21.24 21.26 21.24 21.26 9.7K
12:09 21.26 21.26 21.22 21.23 8.6K
12:10 21.23 21.23 21.21 21.21 11.7K
12:11 21.18 21.21 21.18 21.21 31.3K
12:12 21.22 21.26 21.22 21.26 18.8K
12:13 21.28 21.30 21.28 21.30 30.5K
12:14 21.30 21.30 21.27 21.27 12.8K
12:15 21.28 21.28 21.26 21.26 9.3K
12:16 21.26 21.27 21.26 21.27 7.1K
12:17 21.25 21.29 21.25 21.28 18.7K
12:18 21.27 21.27 21.27 21.27 2.9K
12:19 21.26 21.27 21.26 21.26 13.4K
12:20 21.26 21.28 21.26 21.26 12.4K
12:21 21.27 21.27 21.23 21.23 15.0K
12:22 21.22 21.26 21.21 21.26 17.9K
12:23 21.25 21.25 21.24 21.25 11.3K
12:24 21.25 21.25 21.19 21.20 25.5K
12:25 21.19 21.19 21.17 21.18 37.4K
12:26 21.18 21.19 21.16 21.19 10.2K
12:27 21.19 21.19 21.18 21.18 9.3K
12:28 21.18 21.18 21.17 21.18 10.0K
12:29 21.18 21.23 21.18 21.20 31.7K
12:30 21.20 21.20 21.19 21.20 6.7K
12:31 21.20 21.20 21.19 21.20 7.3K
12:32 21.19 21.20 21.18 21.19 13.6K
12:33 21.19 21.20 21.19 21.20 7.5K
12:34 21.19 21.19 21.17 21.17 6.4K
12:35 21.17 21.17 21.16 21.17 15.8K
12:36 21.18 21.20 21.18 21.19 11.2K
12:37 21.19 21.21 21.19 21.20 19.8K
12:38 21.20 21.20 21.14 21.16 84.2K
12:39 21.16 21.16 21.12 21.13 48.8K
12:40 21.15 21.15 21.12 21.12 18.0K
12:41 21.13 21.16 21.12 21.15 67.4K
12:42 21.17 21.18 21.17 21.18 10.2K
12:43 21.18 21.18 21.13 21.13 11.7K
12:44 21.13 21.13 21.12 21.12 11.9K
12:45 21.13 21.13 21.11 21.11 20.6K
12:46 21.13 21.13 21.13 21.13 8.1K
12:47 21.12 21.12 21.07 21.08 9.4K
12:48 21.08 21.08 21.07 21.08 19.9K
12:49 21.08 21.09 21.08 21.08 9.3K
12:50 21.07 21.07 21.05 21.06 34.2K
12:51 21.05 21.05 21.02 21.02 20.0K
12:52 21.03 21.06 21.03 21.06 28.6K
12:53 21.08 21.09 21.06 21.08 13.3K
12:54 21.08 21.10 21.08 21.09 10.0K
12:55 21.09 21.11 21.09 21.11 24.1K
12:56 21.09 21.09 21.08 21.08 15.5K
12:57 21.08 21.08 21.07 21.08 12.3K
12:58 21.06 21.06 21.03 21.04 31.2K
12:59 21.04 21.04 21.01 21.02 18.3K
13:00 21.01 21.01 20.97 20.97 42.1K
13:01 20.98 20.99 20.98 20.98 29.1K
13:02 20.99 21.00 20.97 21.00 19.5K
13:03 21.01 21.02 20.99 21.00 37.0K
13:04 20.99 20.99 20.97 20.99 26.7K
13:05 20.99 21.00 20.98 20.99 16.8K
13:06 21.00 21.02 21.00 21.02 7.2K
13:07 21.02 21.04 21.02 21.04 24.1K
13:08 21.05 21.05 21.02 21.03 0.0K
13:09 21.02 21.03 21.02 21.03 14.6K
13:10 21.04 21.04 21.03 21.03 8.5K
13:11 21.03 21.03 21.01 21.02 4.3K
13:12 21.01 21.01 20.99 20.99 5.3K
13:13 20.99 21.01 20.99 21.01 15.8K
13:14 21.00 21.00 20.99 20.99 7.6K
13:15 21.00 21.00 20.98 20.98 16.9K
13:16 20.98 21.00 20.97 21.00 43.2K
13:17 21.01 21.01 20.93 20.93 24.4K
13:18 20.92 20.97 20.91 20.97 34.5K
13:19 20.97 20.99 20.97 20.97 23.0K
13:20 20.96 20.96 20.93 20.93 12.3K
13:21 20.93 20.95 20.93 20.94 11.4K
13:22 20.94 20.95 20.94 20.94 10.1K
13:23 20.94 20.96 20.94 20.95 8.8K
13:24 20.96 20.96 20.94 20.94 10.6K
13:25 20.94 20.94 20.93 20.94 18.9K
13:26 20.95 20.96 20.95 20.96 9.6K
13:27 20.97 20.97 20.96 20.97 20.3K
13:28 20.99 21.03 20.99 21.03 16.5K
13:29 21.02 21.02 21.02 21.02 7.9K
13:30 21.02 21.09 21.02 21.09 16.7K
13:31 21.09 21.14 21.09 21.14 18.8K
13:32 21.14 21.14 21.12 21.12 19.9K
13:33 21.12 21.12 21.11 21.11 6.7K
13:34 21.11 21.12 21.11 21.12 9.7K
13:35 21.12 21.15 21.12 21.14 10.2K
13:36 21.15 21.16 21.15 21.15 9.9K
13:37 21.14 21.17 21.14 21.17 10.0K
13:38 21.17 21.19 21.17 21.19 18.5K
13:39 21.19 21.20 21.18 21.20 20.0K
13:40 21.20 21.21 21.20 21.20 5.9K
13:41 21.20 21.22 21.20 21.20 25.7K
13:42 21.20 21.20 21.20 21.20 8.2K
13:43 21.20 21.20 21.19 21.20 14.4K
13:44 21.19 21.20 21.19 21.19 9.5K
13:45 21.21 21.25 21.21 21.25 21.3K
13:46 21.25 21.25 21.23 21.23 23.8K
13:47 21.23 21.23 21.20 21.20 6.3K
13:48 21.23 21.23 21.20 21.20 36.6K
13:49 21.20 21.22 21.20 21.20 7.4K
13:50 21.21 21.23 21.21 21.23 15.6K
13:51 21.23 21.23 21.22 21.22 9.7K
13:52 21.22 21.22 21.21 21.22 15.5K
13:53 21.23 21.25 21.23 21.23 7.5K
13:54 21.23 21.23 21.22 21.22 4.6K
13:55 21.22 21.22 21.21 21.22 8.1K
13:56 21.22 21.22 21.20 21.20 6.0K
13:57 21.20 21.20 21.17 21.17 33.4K
13:58 21.17 21.17 21.16 21.16 11.2K
13:59 21.16 21.16 21.16 21.16 22.2K
14:00 21.15 21.15 21.14 21.14 13.0K
14:01 21.15 21.17 21.15 21.16 22.3K
14:02 21.19 21.20 21.19 21.20 14.4K
14:03 21.20 21.20 21.19 21.20 10.9K
14:04 21.20 21.20 21.20 21.20 11.2K
14:05 21.20 21.21 21.19 21.21 40.6K
14:06 21.22 21.25 21.22 21.25 17.3K
14:07 21.26 21.28 21.26 21.28 9.2K
14:08 21.28 21.28 21.26 21.26 30.8K
14:09 21.26 21.26 21.24 21.24 7.1K
14:10 21.21 21.22 21.21 21.21 11.9K
14:11 21.21 21.21 21.16 21.16 10.1K
14:12 21.17 21.17 21.15 21.17 75.5K
14:13 21.17 21.18 21.17 21.17 8.8K
14:14 21.15 21.16 21.15 21.16 11.0K
14:15 21.16 21.16 21.14 21.14 60.9K
14:16 21.18 21.18 21.18 21.18 13.2K
14:17 21.18 21.18 21.15 21.15 14.6K
14:18 21.15 21.15 21.13 21.14 9.2K
14:19 21.15 21.18 21.15 21.18 6.5K
14:20 21.18 21.20 21.18 21.20 5.4K
14:21 21.19 21.19 21.18 21.18 5.6K
14:22 21.18 21.19 21.18 21.18 8.0K
14:23 21.16 21.16 21.15 21.16 20.0K
14:24 21.17 21.20 21.16 21.16 20.9K
14:25 21.16 21.17 21.16 21.17 6.2K
14:26 21.17 21.18 21.17 21.18 8.9K
14:27 21.20 21.20 21.17 21.17 14.5K
14:28 21.17 21.17 21.17 21.17 7.5K
14:29 21.17 21.18 21.17 21.17 6.4K
14:30 21.17 21.17 21.16 21.16 6.9K
14:31 21.14 21.17 21.14 21.17 10.8K
14:32 21.16 21.18 21.15 21.18 9.4K
14:33 21.16 21.18 21.16 21.18 6.1K
14:34 21.18 21.18 21.17 21.18 10.0K
14:35 21.17 21.17 21.16 21.17 11.2K
14:36 21.16 21.19 21.16 21.19 16.5K
14:37 21.18 21.20 21.18 21.20 9.0K
14:38 21.19 21.20 21.19 21.20 4.1K
14:39 21.21 21.21 21.20 21.21 16.2K
14:40 21.21 21.21 21.20 21.20 5.6K
14:41 21.20 21.20 21.18 21.18 5.1K
14:42 21.18 21.20 21.18 21.19 11.5K
14:43 21.19 21.19 21.19 21.19 2.3K
14:44 21.19 21.19 21.18 21.19 7.6K
14:45 21.19 21.19 21.17 21.17 4.9K
14:46 21.17 21.18 21.17 21.17 13.2K
14:47 21.18 21.18 21.18 21.18 8.9K
14:48 21.18 21.19 21.18 21.18 11.7K
14:49 21.18 21.20 21.18 21.20 9.1K
14:50 21.20 21.20 21.18 21.19 6.2K
14:51 21.19 21.23 21.19 21.23 11.7K
14:52 21.22 21.24 21.22 21.24 8.8K
14:53 21.24 21.25 21.24 21.25 10.8K
14:54 21.25 21.25 21.22 21.23 5.7K
14:55 21.23 21.25 21.23 21.25 13.0K
14:56 21.25 21.25 21.24 21.24 4.6K
14:57 21.24 21.24 21.23 21.23 16.5K
14:58 21.23 21.23 21.21 21.21 9.4K
14:59 21.21 21.21 21.18 21.18 19.0K
15:00 21.18 21.19 21.18 21.19 35.7K
15:01 21.20 21.22 21.20 21.21 30.1K
15:02 21.21 21.21 21.20 21.20 7.9K
15:03 21.20 21.22 21.20 21.22 7.5K
15:04 21.22 21.23 21.22 21.23 3.0K
15:05 21.24 21.26 21.24 21.26 12.2K
15:06 21.26 21.26 21.25 21.26 12.6K
15:07 21.26 21.30 21.26 21.30 9.8K
15:08 21.30 21.30 21.27 21.27 14.0K
15:09 21.28 21.30 21.28 21.29 12.3K
15:10 21.29 21.30 21.28 21.30 13.5K
15:11 21.29 21.29 21.28 21.29 6.3K
15:12 21.28 21.30 21.28 21.30 61.2K
15:13 21.29 21.29 21.28 21.29 12.1K
15:14 21.29 21.34 21.29 21.32 61.8K
15:15 21.32 21.32 21.31 21.31 8.4K
15:16 21.31 21.31 21.28 21.28 23.0K
15:17 21.27 21.27 21.24 21.25 10.9K
15:18 21.23 21.24 21.22 21.22 12.4K
15:19 21.23 21.23 21.22 21.22 15.7K
15:20 21.22 21.23 21.22 21.23 9.0K
15:21 21.22 21.24 21.22 21.23 52.0K
15:22 21.23 21.23 21.21 21.21 7.6K
15:23 21.21 21.23 21.21 21.22 14.2K
15:24 21.22 21.24 21.22 21.24 21.6K
15:25 21.25 21.25 21.24 21.25 35.1K
15:26 21.27 21.29 21.27 21.29 67.8K
15:27 21.29 21.31 21.29 21.30 14.5K
15:28 21.32 21.35 21.32 21.35 17.6K
15:29 21.37 21.38 21.37 21.38 15.0K
15:30 21.38 21.39 21.36 21.36 41.7K
15:31 21.33 21.33 21.32 21.32 20.3K
15:32 21.32 21.34 21.31 21.34 30.0K
15:33 21.34 21.35 21.33 21.33 24.9K
15:34 21.32 21.34 21.32 21.34 6.5K
15:35 21.34 21.34 21.31 21.31 24.1K
15:36 21.31 21.31 21.31 21.31 15.0K
15:37 21.29 21.32 21.29 21.32 31.7K
15:38 21.32 21.33 21.32 21.32 20.1K
15:39 21.32 21.33 21.32 21.33 6.3K
15:40 21.34 21.35 21.33 21.33 32.0K
15:41 21.33 21.34 21.33 21.34 16.2K
15:42 21.32 21.35 21.32 21.35 24.4K
15:43 21.36 21.36 21.34 21.34 18.7K
15:44 21.34 21.34 21.33 21.33 43.2K
15:45 21.33 21.33 21.30 21.30 47.6K
15:46 21.30 21.30 21.29 21.29 36.8K
15:47 21.29 21.29 21.28 21.29 34.1K
15:48 21.29 21.29 21.29 21.29 20.6K
15:49 21.31 21.32 21.31 21.32 57.8K
15:50 21.33 21.36 21.32 21.36 83.0K
15:51 21.39 21.39 21.38 21.39 70.3K
15:52 21.39 21.40 21.39 21.40 29.1K
15:53 21.39 21.39 21.39 21.39 71.3K
15:54 21.39 21.45 21.39 21.45 60.6K
15:55 21.45 21.47 21.44 21.47 52.2K
15:56 21.47 21.49 21.47 21.49 79.1K
15:57 21.47 21.47 21.46 21.46 158.3K
15:58 21.46 21.47 21.45 21.46 129.3K
15:59 21.47 21.49 21.47 21.48 158.7K
16:00 21.48 21.51 21.39 21.49 801.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据