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 19.75 20.22 19.67 19.74 703.7K
09:32 19.80 19.89 19.80 19.86 107.5K
09:33 19.82 19.94 19.80 19.80 99.9K
09:34 19.84 19.84 19.72 19.72 70.9K
09:35 19.73 19.87 19.73 19.85 44.0K
09:36 19.85 19.87 19.80 19.87 39.4K
09:37 19.87 20.05 19.87 20.02 56.9K
09:38 19.98 20.00 19.96 20.00 53.7K
09:39 19.97 19.97 19.93 19.93 122.9K
09:40 19.89 19.90 19.85 19.85 46.3K
09:41 19.85 19.91 19.85 19.91 28.1K
09:42 19.90 19.91 19.85 19.87 35.3K
09:43 19.82 19.82 19.76 19.76 39.9K
09:44 19.76 19.76 19.67 19.70 74.9K
09:45 19.74 19.79 19.74 19.76 53.4K
09:46 19.76 19.76 19.73 19.75 62.1K
09:47 19.77 19.81 19.77 19.79 37.0K
09:48 19.83 19.88 19.83 19.85 17.7K
09:49 19.87 19.90 19.87 19.90 19.1K
09:50 19.92 19.92 19.84 19.84 49.2K
09:51 19.85 19.85 19.80 19.81 16.9K
09:52 19.79 19.79 19.74 19.79 26.9K
09:53 19.78 19.78 19.74 19.77 33.9K
09:54 19.76 19.79 19.75 19.79 16.5K
09:55 19.79 19.80 19.77 19.80 26.3K
09:56 19.79 19.81 19.75 19.76 68.0K
09:57 19.79 19.79 19.77 19.77 20.9K
09:58 19.77 19.80 19.77 19.79 15.8K
09:59 19.77 19.77 19.72 19.72 25.8K
10:00 19.72 19.72 19.60 19.60 85.1K
10:01 19.56 19.56 19.47 19.50 122.1K
10:02 19.51 19.59 19.51 19.59 61.4K
10:03 19.58 19.59 19.55 19.55 35.1K
10:04 19.54 19.55 19.51 19.55 33.6K
10:05 19.55 19.59 19.55 19.57 45.3K
10:06 19.60 19.61 19.56 19.56 34.1K
10:07 19.51 19.54 19.51 19.51 30.8K
10:08 19.50 19.50 19.49 19.49 71.1K
10:09 19.47 19.53 19.47 19.53 64.5K
10:10 19.58 19.59 19.55 19.59 49.2K
10:11 19.57 19.60 19.52 19.52 40.6K
10:12 19.51 19.52 19.47 19.52 57.5K
10:13 19.56 19.59 19.56 19.59 89.5K
10:14 19.62 19.64 19.59 19.64 20.1K
10:15 19.67 19.67 19.65 19.65 55.5K
10:16 19.61 19.62 19.58 19.62 58.3K
10:17 19.64 19.64 19.59 19.60 69.7K
10:18 19.60 19.61 19.59 19.59 28.9K
10:19 19.59 19.59 19.53 19.53 41.5K
10:20 19.56 19.56 19.49 19.50 41.0K
10:21 19.54 19.54 19.46 19.49 56.3K
10:22 19.50 19.50 19.42 19.43 74.2K
10:23 19.40 19.40 19.29 19.31 161.7K
10:24 19.35 19.41 19.35 19.41 186.5K
10:25 19.41 19.41 19.36 19.40 65.0K
10:26 19.40 19.41 19.36 19.41 75.0K
10:27 19.38 19.46 19.38 19.41 55.5K
10:28 19.43 19.48 19.43 19.47 34.5K
10:29 19.47 19.49 19.46 19.48 33.8K
10:30 19.50 19.53 19.47 19.49 49.4K
10:31 19.46 19.53 19.46 19.53 40.9K
10:32 19.57 19.57 19.54 19.54 41.5K
10:33 19.57 19.60 19.57 19.60 76.2K
10:34 19.60 19.67 19.60 19.66 36.6K
10:35 19.65 19.69 19.63 19.67 30.2K
10:36 19.69 19.69 19.67 19.67 27.6K
10:37 19.67 19.70 19.65 19.70 30.9K
10:38 19.68 19.74 19.68 19.74 25.0K
10:39 19.74 19.79 19.73 19.79 24.7K
10:40 19.78 19.78 19.75 19.78 33.5K
10:41 19.77 19.78 19.75 19.75 17.6K
10:42 19.78 19.86 19.78 19.86 44.3K
10:43 19.85 19.85 19.78 19.81 31.0K
10:44 19.80 19.80 19.76 19.76 27.0K
10:45 19.80 19.85 19.80 19.81 48.2K
10:46 19.80 19.82 19.79 19.79 27.5K
10:47 19.79 19.79 19.74 19.76 19.1K
10:48 19.78 19.80 19.74 19.80 20.6K
10:49 19.83 19.87 19.83 19.85 34.0K
10:50 19.84 19.86 19.84 19.85 24.7K
10:51 19.86 19.88 19.84 19.84 23.5K
10:52 19.86 19.86 19.80 19.82 15.0K
10:53 19.83 19.83 19.82 19.83 20.6K
10:54 19.84 19.84 19.78 19.79 14.3K
10:55 19.80 19.80 19.78 19.78 11.6K
10:56 19.78 19.78 19.76 19.76 19.2K
10:57 19.77 19.77 19.75 19.75 19.3K
10:58 19.76 19.81 19.76 19.81 17.2K
10:59 19.82 19.84 19.82 19.84 10.6K
11:00 19.83 19.84 19.82 19.82 10.5K
11:01 19.82 19.85 19.82 19.85 8.5K
11:02 19.86 19.86 19.80 19.81 26.2K
11:03 19.82 19.84 19.80 19.84 11.7K
11:04 19.86 19.88 19.85 19.88 12.0K
11:05 19.85 19.85 19.83 19.84 14.5K
11:06 19.83 19.86 19.83 19.85 10.5K
11:07 19.85 19.86 19.84 19.84 16.8K
11:08 19.83 19.83 19.81 19.83 11.2K
11:09 19.82 19.82 19.80 19.80 18.3K
11:10 19.79 19.81 19.79 19.81 9.7K
11:11 19.81 19.81 19.79 19.80 8.5K
11:12 19.80 19.85 19.79 19.83 23.9K
11:13 19.83 19.88 19.83 19.88 15.5K
11:14 19.88 19.88 19.87 19.88 15.4K
11:15 19.87 19.89 19.87 19.89 23.8K
11:16 19.88 19.89 19.88 19.88 12.3K
11:17 19.90 19.90 19.88 19.89 26.7K
11:18 19.87 19.87 19.85 19.85 9.1K
11:19 19.85 19.85 19.83 19.83 10.3K
11:20 19.83 19.83 19.80 19.81 14.2K
11:21 19.81 19.84 19.81 19.83 7.8K
11:22 19.83 19.84 19.82 19.83 8.7K
11:23 19.83 19.84 19.81 19.82 14.3K
11:24 19.81 19.81 19.79 19.79 14.8K
11:25 19.81 19.81 19.78 19.78 9.0K
11:26 19.77 19.78 19.76 19.76 9.9K
11:27 19.75 19.79 19.75 19.78 10.2K
11:28 19.78 19.78 19.75 19.75 5.0K
11:29 19.76 19.76 19.74 19.74 11.1K
11:30 19.73 19.73 19.68 19.70 18.3K
11:31 19.70 19.73 19.70 19.72 9.1K
11:32 19.71 19.71 19.67 19.67 9.5K
11:33 19.69 19.70 19.68 19.69 18.0K
11:34 19.69 19.74 19.69 19.72 13.8K
11:35 19.70 19.71 19.69 19.70 12.7K
11:36 19.69 19.72 19.69 19.72 6.5K
11:37 19.74 19.76 19.73 19.73 10.3K
11:38 19.71 19.73 19.71 19.73 8.1K
11:39 19.73 19.73 19.72 19.72 10.7K
11:40 19.74 19.75 19.73 19.75 9.6K
11:41 19.74 19.78 19.74 19.77 14.3K
11:42 19.77 19.78 19.76 19.78 7.6K
11:43 19.80 19.80 19.79 19.79 15.7K
11:44 19.80 19.81 19.80 19.81 8.0K
11:45 19.81 19.82 19.81 19.82 11.1K
11:46 19.85 19.85 19.84 19.84 14.9K
11:47 19.84 19.87 19.84 19.84 23.4K
11:48 19.85 19.86 19.84 19.85 6.3K
11:49 19.85 19.85 19.81 19.84 9.5K
11:50 19.84 19.87 19.82 19.87 11.5K
11:51 19.85 19.88 19.85 19.88 10.2K
11:52 19.87 19.87 19.83 19.84 13.5K
11:53 19.82 19.83 19.80 19.83 13.8K
11:54 19.83 19.87 19.83 19.87 5.3K
11:55 19.87 19.88 19.87 19.87 16.4K
11:56 19.86 19.87 19.86 19.87 11.4K
11:57 19.87 19.89 19.86 19.87 14.3K
11:58 19.88 19.88 19.86 19.87 14.3K
11:59 19.87 19.89 19.86 19.86 14.9K
12:00 19.84 19.84 19.83 19.83 5.5K
12:01 19.83 19.85 19.81 19.85 14.3K
12:02 19.82 19.87 19.82 19.86 16.0K
12:03 19.86 19.86 19.82 19.84 12.1K
12:04 19.84 19.86 19.84 19.86 4.9K
12:05 19.88 19.90 19.88 19.90 9.2K
12:06 19.89 19.94 19.89 19.94 41.6K
12:07 19.94 19.96 19.94 19.95 9.0K
12:08 19.93 19.93 19.91 19.92 13.8K
12:09 19.91 19.93 19.90 19.93 8.6K
12:10 19.94 19.95 19.94 19.95 9.6K
12:11 19.96 19.97 19.96 19.97 20.2K
12:12 19.97 20.01 19.97 20.01 54.9K
12:13 20.03 20.03 20.01 20.01 21.1K
12:14 20.02 20.03 20.02 20.02 11.9K
12:15 20.02 20.03 20.01 20.03 7.7K
12:16 20.02 20.04 20.01 20.04 8.9K
12:17 20.04 20.04 20.03 20.03 7.9K
12:18 20.03 20.06 20.03 20.06 22.1K
12:19 20.07 20.07 20.06 20.06 7.7K
12:20 20.05 20.05 20.03 20.05 28.0K
12:21 20.05 20.10 20.05 20.09 44.5K
12:22 20.10 20.14 20.10 20.14 13.9K
12:23 20.13 20.14 20.13 20.13 14.5K
12:24 20.13 20.15 20.12 20.13 13.9K
12:25 20.15 20.15 20.12 20.13 10.9K
12:26 20.14 20.15 20.14 20.15 17.8K
12:27 20.18 20.18 20.17 20.17 8.0K
12:28 20.18 20.18 20.17 20.18 7.3K
12:29 20.16 20.20 20.16 20.18 26.0K
12:30 20.17 20.19 20.17 20.19 12.1K
12:31 20.17 20.18 20.17 20.18 10.4K
12:32 20.17 20.17 20.13 20.13 24.4K
12:33 20.13 20.15 20.13 20.14 12.6K
12:34 20.14 20.16 20.13 20.16 10.8K
12:35 20.18 20.20 20.18 20.19 16.3K
12:36 20.18 20.21 20.18 20.20 3.8K
12:37 20.20 20.22 20.20 20.22 4.6K
12:38 20.23 20.25 20.21 20.21 14.9K
12:39 20.22 20.23 20.20 20.20 6.9K
12:40 20.20 20.21 20.18 20.20 9.2K
12:41 20.20 20.20 20.14 20.14 14.3K
12:42 20.14 20.18 20.14 20.15 14.7K
12:43 20.16 20.17 20.14 20.14 10.6K
12:44 20.14 20.16 20.13 20.15 13.4K
12:45 20.15 20.15 20.14 20.14 7.5K
12:46 20.14 20.20 20.14 20.20 11.5K
12:47 20.19 20.21 20.19 20.19 11.2K
12:48 20.18 20.19 20.17 20.17 9.6K
12:49 20.19 20.19 20.14 20.14 23.3K
12:50 20.14 20.14 20.12 20.12 7.9K
12:51 20.12 20.12 20.10 20.12 9.4K
12:52 20.12 20.14 20.12 20.14 8.1K
12:53 20.13 20.13 20.05 20.05 15.8K
12:54 20.07 20.11 20.07 20.11 8.5K
12:55 20.12 20.14 20.12 20.13 9.5K
12:56 20.12 20.12 20.08 20.08 12.0K
12:57 20.10 20.10 20.07 20.07 9.9K
12:58 20.10 20.10 20.08 20.08 5.0K
12:59 20.09 20.09 20.07 20.07 12.8K
13:00 20.08 20.08 20.08 20.08 8.6K
13:01 20.07 20.09 20.07 20.08 7.7K
13:02 20.08 20.10 20.07 20.10 7.4K
13:03 20.09 20.09 20.08 20.08 4.4K
13:04 20.09 20.13 20.09 20.13 10.3K
13:05 20.13 20.13 20.10 20.10 4.2K
13:06 20.12 20.14 20.12 20.14 9.1K
13:07 20.15 20.15 20.07 20.07 81.0K
13:08 20.10 20.11 20.10 20.10 8.9K
13:09 20.10 20.13 20.09 20.13 77.9K
13:10 20.09 20.11 20.09 20.11 36.9K
13:11 20.12 20.15 20.12 20.14 11.4K
13:12 20.15 20.15 20.14 20.15 3.9K
13:13 20.17 20.18 20.17 20.17 7.4K
13:14 20.16 20.19 20.16 20.17 25.1K
13:15 20.18 20.19 20.18 20.19 11.3K
13:16 20.20 20.22 20.20 20.22 24.1K
13:17 20.21 20.24 20.19 20.19 31.7K
13:18 20.20 20.20 20.18 20.19 7.6K
13:19 20.18 20.21 20.18 20.21 7.6K
13:20 20.22 20.23 20.19 20.19 8.8K
13:21 20.20 20.22 20.20 20.22 5.5K
13:22 20.22 20.22 20.20 20.21 5.1K
13:23 20.21 20.21 20.15 20.15 7.2K
13:24 20.17 20.17 20.15 20.16 9.0K
13:25 20.16 20.16 20.15 20.15 4.1K
13:26 20.16 20.16 20.15 20.15 22.5K
13:27 20.15 20.15 20.12 20.13 4.7K
13:28 20.13 20.13 20.12 20.13 8.1K
13:29 20.13 20.13 20.10 20.10 5.4K
13:30 20.08 20.09 20.07 20.07 7.8K
13:31 20.07 20.07 20.04 20.05 8.3K
13:32 20.05 20.08 20.05 20.08 6.3K
13:33 20.07 20.09 20.07 20.09 6.4K
13:34 20.09 20.11 20.08 20.11 9.5K
13:35 20.11 20.11 20.08 20.10 6.5K
13:36 20.09 20.09 20.07 20.07 4.6K
13:37 20.07 20.09 20.07 20.08 9.0K
13:38 20.08 20.09 20.08 20.09 4.4K
13:39 20.09 20.09 20.06 20.07 7.2K
13:40 20.08 20.09 20.08 20.09 7.7K
13:41 20.11 20.11 20.09 20.09 9.4K
13:42 20.09 20.09 20.07 20.09 10.6K
13:43 20.09 20.10 20.08 20.08 9.7K
13:44 20.08 20.10 20.08 20.10 10.0K
13:45 20.07 20.08 20.06 20.08 8.7K
13:46 20.10 20.10 20.08 20.09 2.4K
13:47 20.09 20.11 20.09 20.11 8.0K
13:48 20.08 20.12 20.08 20.12 9.6K
13:49 20.12 20.12 20.10 20.10 3.8K
13:50 20.10 20.10 20.08 20.10 7.2K
13:51 20.10 20.10 20.08 20.09 3.9K
13:52 20.10 20.11 20.10 20.11 4.1K
13:53 20.11 20.12 20.11 20.12 5.0K
13:54 20.10 20.12 20.10 20.12 8.1K
13:55 20.12 20.13 20.12 20.12 3.1K
13:56 20.13 20.13 20.11 20.11 5.1K
13:57 20.11 20.12 20.11 20.12 6.6K
13:58 20.12 20.13 20.12 20.13 10.1K
13:59 20.13 20.16 20.13 20.14 9.1K
14:00 20.14 20.14 20.11 20.11 8.2K
14:01 20.11 20.11 20.10 20.10 5.5K
14:02 20.11 20.13 20.10 20.13 13.4K
14:03 20.15 20.15 20.15 20.15 14.7K
14:04 20.15 20.18 20.15 20.17 14.0K
14:05 20.17 20.17 20.16 20.17 2.0K
14:06 20.16 20.17 20.15 20.15 9.6K
14:07 20.16 20.19 20.16 20.19 10.8K
14:08 20.19 20.21 20.19 20.21 8.3K
14:09 20.22 20.22 20.21 20.21 5.2K
14:10 20.21 20.22 20.20 20.21 14.8K
14:11 20.21 20.21 20.19 20.19 5.3K
14:12 20.20 20.20 20.18 20.20 6.6K
14:13 20.20 20.21 20.19 20.19 3.1K
14:14 20.20 20.20 20.16 20.16 21.5K
14:15 20.17 20.18 20.17 20.17 4.9K
14:16 20.17 20.17 20.17 20.17 1.1K
14:17 20.17 20.19 20.17 20.19 7.6K
14:18 20.19 20.20 20.19 20.20 6.7K
14:19 20.20 20.20 20.19 20.19 3.7K
14:20 20.20 20.22 20.20 20.22 6.9K
14:21 20.22 20.24 20.21 20.24 6.1K
14:22 20.24 20.26 20.24 20.26 9.7K
14:23 20.26 20.26 20.26 20.26 6.4K
14:24 20.26 20.29 20.26 20.29 17.0K
14:25 20.29 20.29 20.26 20.28 2.5K
14:26 20.29 20.29 20.28 20.28 5.3K
14:27 20.29 20.29 20.24 20.24 10.1K
14:28 20.24 20.26 20.24 20.25 6.9K
14:29 20.24 20.26 20.24 20.26 10.5K
14:30 20.26 20.26 20.22 20.24 13.0K
14:31 20.24 20.24 20.22 20.23 10.3K
14:32 20.23 20.23 20.22 20.22 2.0K
14:33 20.21 20.25 20.21 20.25 20.7K
14:34 20.25 20.25 20.23 20.23 7.2K
14:35 20.23 20.23 20.23 20.23 13.1K
14:36 20.24 20.24 20.21 20.21 9.8K
14:37 20.21 20.26 20.21 20.25 19.3K
14:38 20.26 20.28 20.26 20.27 12.0K
14:39 20.28 20.29 20.28 20.28 9.4K
14:40 20.28 20.30 20.28 20.30 6.2K
14:41 20.30 20.36 20.30 20.36 56.2K
14:42 20.36 20.36 20.34 20.34 11.3K
14:43 20.34 20.34 20.32 20.33 22.1K
14:44 20.32 20.35 20.32 20.35 13.6K
14:45 20.35 20.35 20.34 20.35 10.4K
14:46 20.34 20.34 20.33 20.34 2.4K
14:47 20.34 20.37 20.34 20.36 6.9K
14:48 20.36 20.36 20.35 20.35 8.6K
14:49 20.35 20.35 20.34 20.34 7.2K
14:50 20.32 20.32 20.32 20.32 122.0K
14:51 20.33 20.33 20.33 20.33 15.7K
14:52 20.34 20.36 20.34 20.36 13.4K
14:53 20.36 20.39 20.36 20.39 8.5K
14:54 20.38 20.39 20.37 20.38 18.3K
14:55 20.36 20.36 20.34 20.36 12.6K
14:56 20.36 20.37 20.35 20.36 11.5K
14:57 20.36 20.36 20.35 20.35 8.7K
14:58 20.35 20.35 20.34 20.34 7.6K
14:59 20.34 20.34 20.34 20.34 2.3K
15:00 20.34 20.35 20.32 20.32 20.0K
15:01 20.32 20.36 20.32 20.36 13.7K
15:02 20.38 20.38 20.37 20.38 7.9K
15:03 20.38 20.38 20.36 20.36 5.1K
15:04 20.36 20.37 20.35 20.35 4.4K
15:05 20.35 20.36 20.35 20.36 9.2K
15:06 20.36 20.36 20.35 20.35 2.4K
15:07 20.33 20.36 20.33 20.36 11.8K
15:08 20.36 20.37 20.36 20.37 14.6K
15:09 20.37 20.40 20.37 20.40 5.5K
15:10 20.39 20.39 20.39 20.39 10.3K
15:11 20.39 20.40 20.39 20.40 14.4K
15:12 20.40 20.42 20.40 20.40 15.0K
15:13 20.41 20.41 20.40 20.41 5.3K
15:14 20.41 20.42 20.40 20.42 10.3K
15:15 20.42 20.42 20.39 20.39 8.7K
15:16 20.38 20.39 20.38 20.38 8.1K
15:17 20.38 20.38 20.36 20.37 9.8K
15:18 20.38 20.41 20.38 20.41 8.2K
15:19 20.41 20.41 20.39 20.39 16.8K
15:20 20.38 20.41 20.38 20.41 15.0K
15:21 20.41 20.42 20.41 20.41 17.8K
15:22 20.41 20.43 20.40 20.42 9.2K
15:23 20.42 20.44 20.42 20.44 22.0K
15:24 20.44 20.45 20.44 20.45 14.3K
15:25 20.45 20.45 20.44 20.45 13.3K
15:26 20.45 20.45 20.42 20.42 28.7K
15:27 20.43 20.44 20.43 20.43 7.3K
15:28 20.44 20.45 20.43 20.45 29.9K
15:29 20.44 20.44 20.42 20.42 12.0K
15:30 20.42 20.44 20.40 20.42 21.0K
15:31 20.42 20.42 20.40 20.41 15.8K
15:32 20.40 20.42 20.39 20.42 34.3K
15:33 20.42 20.42 20.36 20.36 16.8K
15:34 20.37 20.37 20.32 20.34 43.3K
15:35 20.34 20.35 20.34 20.34 31.5K
15:36 20.34 20.36 20.32 20.35 28.2K
15:37 20.35 20.35 20.32 20.33 40.3K
15:38 20.33 20.33 20.30 20.31 61.6K
15:39 20.31 20.31 20.27 20.29 39.4K
15:40 20.28 20.28 20.26 20.26 16.8K
15:41 20.27 20.27 20.25 20.25 25.2K
15:42 20.25 20.25 20.24 20.24 14.6K
15:43 20.23 20.24 20.21 20.21 23.9K
15:44 20.20 20.25 20.20 20.25 12.8K
15:45 20.23 20.28 20.23 20.28 35.2K
15:46 20.28 20.28 20.25 20.25 45.7K
15:47 20.25 20.26 20.25 20.25 22.6K
15:48 20.25 20.27 20.24 20.26 37.3K
15:49 20.26 20.26 20.22 20.25 32.2K
15:50 20.25 20.25 20.23 20.24 28.1K
15:51 20.23 20.23 20.19 20.19 38.7K
15:52 20.18 20.18 20.14 20.14 46.8K
15:53 20.14 20.14 20.09 20.10 57.6K
15:54 20.10 20.14 20.09 20.14 51.0K
15:55 20.14 20.15 20.11 20.15 61.4K
15:56 20.15 20.15 20.13 20.13 76.5K
15:57 20.13 20.14 20.12 20.14 73.8K
15:58 20.14 20.16 20.13 20.14 58.3K
15:59 20.14 20.16 20.13 20.15 133.4K
16:00 20.15 20.48 20.15 20.22 1,023.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据