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 20.22 20.38 20.00 20.12 754.1K
09:32 20.07 20.11 19.95 20.01 98.7K
09:33 20.03 20.04 19.97 20.04 56.5K
09:34 20.02 20.03 20.01 20.03 19.8K
09:35 20.01 20.01 19.97 19.97 43.4K
09:36 19.98 20.04 19.97 19.99 62.7K
09:37 19.99 20.05 19.98 20.02 27.5K
09:38 20.03 20.06 20.02 20.06 32.9K
09:39 20.10 20.16 20.10 20.16 70.0K
09:40 20.16 20.18 20.14 20.18 30.9K
09:41 20.13 20.13 20.10 20.11 71.3K
09:42 20.12 20.12 20.07 20.11 57.6K
09:43 20.08 20.23 20.08 20.23 46.4K
09:44 20.23 20.25 20.22 20.25 60.4K
09:45 20.19 20.19 20.13 20.15 78.9K
09:46 20.13 20.20 20.12 20.20 40.1K
09:47 20.19 20.31 20.19 20.31 57.7K
09:48 20.32 20.43 20.32 20.43 121.6K
09:49 20.44 20.44 20.36 20.37 118.7K
09:50 20.38 20.43 20.38 20.42 78.2K
09:51 20.40 20.47 20.40 20.43 72.5K
09:52 20.45 20.45 20.38 20.40 45.1K
09:53 20.43 20.43 20.36 20.36 50.7K
09:54 20.35 20.35 20.32 20.34 81.3K
09:55 20.35 20.35 20.32 20.35 40.1K
09:56 20.36 20.47 20.36 20.47 162.0K
09:57 20.49 20.54 20.48 20.54 107.6K
09:58 20.57 20.63 20.57 20.60 47.4K
09:59 20.59 20.60 20.55 20.55 61.0K
10:00 20.57 20.59 20.53 20.59 65.2K
10:01 20.57 20.65 20.57 20.65 45.8K
10:02 20.67 20.67 20.59 20.59 167.2K
10:03 20.57 20.61 20.55 20.55 65.9K
10:04 20.58 20.61 20.57 20.57 49.7K
10:05 20.57 20.60 20.57 20.60 32.2K
10:06 20.59 20.59 20.53 20.54 77.4K
10:07 20.56 20.60 20.56 20.59 66.1K
10:08 20.61 20.61 20.54 20.54 44.6K
10:09 20.54 20.62 20.53 20.62 27.9K
10:10 20.62 20.62 20.59 20.60 41.0K
10:11 20.61 20.63 20.61 20.62 35.9K
10:12 20.61 20.65 20.61 20.63 67.4K
10:13 20.62 20.62 20.57 20.57 46.1K
10:14 20.54 20.55 20.47 20.47 66.3K
10:15 20.52 20.58 20.51 20.58 55.9K
10:16 20.59 20.59 20.56 20.56 22.4K
10:17 20.53 20.53 20.48 20.50 25.1K
10:18 20.49 20.49 20.48 20.48 33.2K
10:19 20.46 20.49 20.46 20.48 34.4K
10:20 20.48 20.49 20.46 20.46 38.7K
10:21 20.47 20.50 20.46 20.50 20.9K
10:22 20.49 20.49 20.45 20.46 30.9K
10:23 20.45 20.45 20.39 20.42 58.4K
10:24 20.43 20.48 20.43 20.48 15.9K
10:25 20.46 20.46 20.44 20.44 24.6K
10:26 20.43 20.43 20.38 20.39 32.5K
10:27 20.38 20.38 20.33 20.33 22.0K
10:28 20.33 20.35 20.32 20.35 37.2K
10:29 20.36 20.36 20.34 20.34 21.1K
10:30 20.34 20.35 20.34 20.34 29.9K
10:31 20.35 20.42 20.35 20.41 31.6K
10:32 20.40 20.42 20.39 20.42 12.2K
10:33 20.42 20.45 20.42 20.44 14.8K
10:34 20.43 20.45 20.43 20.44 23.3K
10:35 20.45 20.47 20.45 20.47 35.4K
10:36 20.47 20.47 20.43 20.43 18.6K
10:37 20.44 20.46 20.44 20.45 13.8K
10:38 20.45 20.46 20.43 20.43 21.0K
10:39 20.42 20.44 20.41 20.44 21.3K
10:40 20.45 20.47 20.44 20.47 16.4K
10:41 20.46 20.46 20.43 20.45 11.6K
10:42 20.45 20.49 20.45 20.49 9.8K
10:43 20.49 20.53 20.46 20.53 173.7K
10:44 20.49 20.50 20.48 20.48 22.0K
10:45 20.50 20.50 20.48 20.50 27.7K
10:46 20.49 20.49 20.48 20.48 20.8K
10:47 20.48 20.51 20.47 20.51 29.6K
10:48 20.51 20.53 20.49 20.49 26.9K
10:49 20.47 20.47 20.45 20.47 31.4K
10:50 20.48 20.48 20.47 20.47 5.6K
10:51 20.46 20.50 20.46 20.50 10.0K
10:52 20.50 20.51 20.50 20.50 26.3K
10:53 20.50 20.50 20.47 20.49 29.7K
10:54 20.49 20.51 20.49 20.51 6.9K
10:55 20.50 20.52 20.50 20.52 12.7K
10:56 20.52 20.52 20.45 20.45 13.5K
10:57 20.45 20.49 20.43 20.49 28.9K
10:58 20.51 20.52 20.51 20.51 21.8K
10:59 20.51 20.53 20.50 20.50 32.1K
11:00 20.50 20.50 20.46 20.46 14.4K
11:01 20.45 20.47 20.45 20.47 23.4K
11:02 20.47 20.47 20.45 20.46 13.9K
11:03 20.46 20.51 20.46 20.50 10.1K
11:04 20.48 20.50 20.48 20.50 8.2K
11:05 20.50 20.52 20.50 20.52 11.9K
11:06 20.52 20.53 20.51 20.52 13.4K
11:07 20.52 20.56 20.52 20.56 24.9K
11:08 20.56 20.57 20.54 20.54 22.9K
11:09 20.55 20.55 20.53 20.53 16.8K
11:10 20.51 20.53 20.51 20.52 43.0K
11:11 20.53 20.54 20.52 20.53 21.1K
11:12 20.53 20.54 20.53 20.53 100.6K
11:13 20.55 20.58 20.55 20.55 95.2K
11:14 20.54 20.55 20.54 20.54 11.1K
11:15 20.53 20.55 20.53 20.55 19.3K
11:16 20.56 20.59 20.56 20.58 19.6K
11:17 20.58 20.58 20.58 20.58 10.9K
11:18 20.57 20.58 20.57 20.58 11.3K
11:19 20.57 20.57 20.54 20.55 14.2K
11:20 20.56 20.59 20.56 20.58 22.3K
11:21 20.57 20.59 20.56 20.59 21.0K
11:22 20.60 20.62 20.60 20.61 17.7K
11:23 20.61 20.63 20.61 20.63 26.4K
11:24 20.64 20.65 20.64 20.65 19.5K
11:25 20.67 20.67 20.64 20.65 32.6K
11:26 20.66 20.67 20.66 20.66 24.6K
11:27 20.65 20.66 20.65 20.65 19.7K
11:28 20.65 20.66 20.65 20.65 9.8K
11:29 20.64 20.64 20.63 20.63 18.8K
11:30 20.64 20.64 20.61 20.61 21.4K
11:31 20.61 20.63 20.61 20.63 8.7K
11:32 20.63 20.66 20.63 20.66 28.9K
11:33 20.66 20.66 20.64 20.66 36.1K
11:34 20.66 20.69 20.66 20.69 48.5K
11:35 20.69 20.69 20.68 20.68 14.0K
11:36 20.70 20.73 20.70 20.73 19.4K
11:37 20.73 20.76 20.72 20.76 39.1K
11:38 20.76 20.77 20.76 20.77 27.7K
11:39 20.78 20.80 20.77 20.80 27.5K
11:40 20.82 20.82 20.82 20.82 47.9K
11:41 20.82 20.82 20.80 20.80 24.0K
11:42 20.79 20.79 20.74 20.74 33.3K
11:43 20.75 20.78 20.75 20.78 23.8K
11:44 20.76 20.76 20.74 20.76 15.8K
11:45 20.75 20.76 20.75 20.76 7.9K
11:46 20.76 20.78 20.76 20.78 11.8K
11:47 20.77 20.79 20.77 20.79 18.7K
11:48 20.78 20.78 20.75 20.75 24.1K
11:49 20.76 20.76 20.76 20.76 13.8K
11:50 20.76 20.76 20.76 20.76 15.0K
11:51 20.76 20.77 20.76 20.77 7.7K
11:52 20.77 20.78 20.77 20.77 25.0K
11:53 20.76 20.76 20.75 20.76 5.1K
11:54 20.76 20.76 20.76 20.76 14.0K
11:55 20.78 20.79 20.78 20.79 19.0K
11:56 20.79 20.79 20.78 20.78 9.4K
11:57 20.79 20.79 20.78 20.79 9.4K
11:58 20.79 20.81 20.78 20.81 40.2K
11:59 20.79 20.80 20.77 20.77 27.1K
12:00 20.77 20.77 20.75 20.75 8.8K
12:01 20.76 20.79 20.76 20.79 7.4K
12:02 20.80 20.80 20.79 20.80 6.0K
12:03 20.80 20.81 20.80 20.81 6.8K
12:04 20.81 20.81 20.79 20.79 13.5K
12:05 20.79 20.80 20.79 20.80 28.3K
12:06 20.80 20.80 20.78 20.79 27.6K
12:07 20.78 20.78 20.76 20.76 19.0K
12:08 20.75 20.76 20.73 20.76 24.4K
12:09 20.74 20.76 20.74 20.74 23.3K
12:10 20.74 20.74 20.71 20.71 9.8K
12:11 20.71 20.71 20.66 20.68 24.6K
12:12 20.68 20.69 20.67 20.69 5.7K
12:13 20.69 20.71 20.69 20.70 16.5K
12:14 20.71 20.71 20.69 20.69 26.3K
12:15 20.69 20.69 20.68 20.69 2.1K
12:16 20.69 20.70 20.68 20.70 11.3K
12:17 20.70 20.70 20.70 20.70 20.8K
12:18 20.70 20.70 20.69 20.69 14.7K
12:19 20.69 20.70 20.69 20.69 6.4K
12:20 20.69 20.72 20.69 20.71 10.4K
12:21 20.71 20.71 20.68 20.68 18.7K
12:22 20.68 20.70 20.68 20.70 7.9K
12:23 20.69 20.70 20.69 20.70 7.8K
12:24 20.69 20.69 20.69 20.69 10.5K
12:25 20.70 20.71 20.69 20.71 16.0K
12:26 20.70 20.73 20.70 20.73 19.8K
12:27 20.73 20.75 20.73 20.73 12.3K
12:28 20.73 20.74 20.73 20.74 31.0K
12:29 20.74 20.75 20.74 20.75 12.4K
12:30 20.75 20.76 20.74 20.75 21.2K
12:31 20.73 20.73 20.69 20.69 17.8K
12:32 20.70 20.71 20.70 20.71 20.3K
12:33 20.71 20.72 20.71 20.72 6.7K
12:34 20.72 20.73 20.72 20.73 4.1K
12:35 20.73 20.73 20.72 20.72 12.2K
12:36 20.72 20.72 20.72 20.72 11.0K
12:37 20.72 20.72 20.68 20.68 11.7K
12:38 20.69 20.72 20.69 20.72 11.1K
12:39 20.72 20.72 20.71 20.71 12.8K
12:40 20.71 20.73 20.71 20.72 9.8K
12:41 20.71 20.75 20.71 20.74 10.1K
12:42 20.74 20.74 20.72 20.72 12.9K
12:43 20.72 20.73 20.71 20.72 6.6K
12:44 20.71 20.72 20.71 20.72 17.6K
12:45 20.72 20.75 20.72 20.73 8.1K
12:46 20.74 20.75 20.74 20.75 9.7K
12:47 20.75 20.77 20.75 20.77 22.5K
12:48 20.77 20.77 20.75 20.75 5.9K
12:49 20.77 20.78 20.77 20.78 18.0K
12:50 20.78 20.78 20.77 20.77 11.1K
12:51 20.77 20.77 20.76 20.76 9.7K
12:52 20.75 20.77 20.75 20.77 9.5K
12:53 20.76 20.76 20.74 20.74 8.2K
12:54 20.74 20.74 20.73 20.74 5.4K
12:55 20.74 20.76 20.74 20.76 6.6K
12:56 20.75 20.75 20.71 20.71 10.5K
12:57 20.72 20.72 20.67 20.68 29.6K
12:58 20.69 20.70 20.68 20.70 11.2K
12:59 20.70 20.71 20.70 20.70 4.6K
13:00 20.70 20.70 20.69 20.69 4.5K
13:01 20.69 20.71 20.69 20.71 7.9K
13:02 20.71 20.72 20.70 20.72 9.8K
13:03 20.72 20.73 20.72 20.73 13.9K
13:04 20.73 20.73 20.72 20.72 12.3K
13:05 20.72 20.73 20.70 20.71 11.6K
13:06 20.72 20.72 20.72 20.72 4.6K
13:07 20.72 20.72 20.72 20.72 1.2K
13:08 20.72 20.72 20.71 20.71 20.9K
13:09 20.72 20.73 20.71 20.73 31.5K
13:10 20.73 20.74 20.73 20.74 11.1K
13:11 20.74 20.74 20.74 20.74 3.9K
13:12 20.74 20.74 20.72 20.72 15.8K
13:13 20.72 20.73 20.71 20.73 10.6K
13:14 20.73 20.74 20.72 20.72 14.1K
13:15 20.72 20.73 20.72 20.72 8.3K
13:16 20.71 20.71 20.70 20.71 5.6K
13:17 20.71 20.71 20.69 20.69 8.0K
13:18 20.69 20.70 20.69 20.69 6.8K
13:19 20.69 20.70 20.68 20.70 5.0K
13:20 20.70 20.71 20.70 20.70 10.9K
13:21 20.70 20.70 20.69 20.70 2.2K
13:22 20.70 20.71 20.69 20.71 6.3K
13:23 20.71 20.71 20.69 20.70 7.3K
13:24 20.71 20.72 20.69 20.72 101.3K
13:25 20.72 20.73 20.72 20.73 2.5K
13:26 20.72 20.73 20.72 20.73 11.6K
13:27 20.73 20.73 20.73 20.73 3.5K
13:28 20.74 20.74 20.73 20.73 6.7K
13:29 20.73 20.73 20.72 20.72 6.9K
13:30 20.72 20.72 20.70 20.72 9.9K
13:31 20.72 20.72 20.71 20.72 3.2K
13:32 20.73 20.75 20.72 20.75 5.0K
13:33 20.75 20.75 20.75 20.75 3.2K
13:34 20.76 20.76 20.76 20.76 5.6K
13:35 20.75 20.77 20.75 20.77 6.2K
13:36 20.77 20.77 20.76 20.76 11.2K
13:37 20.76 20.78 20.76 20.77 6.8K
13:38 20.77 20.80 20.77 20.80 13.1K
13:39 20.80 20.80 20.79 20.79 12.5K
13:40 20.79 20.79 20.78 20.79 6.1K
13:41 20.79 20.80 20.78 20.79 22.4K
13:42 20.79 20.79 20.77 20.77 4.4K
13:43 20.77 20.77 20.77 20.77 3.7K
13:44 20.77 20.77 20.76 20.77 13.3K
13:45 20.76 20.76 20.76 20.76 5.3K
13:46 20.75 20.75 20.74 20.75 8.8K
13:47 20.74 20.74 20.73 20.73 10.6K
13:48 20.73 20.73 20.71 20.71 11.3K
13:49 20.72 20.73 20.72 20.73 25.1K
13:50 20.72 20.72 20.72 20.72 6.2K
13:51 20.72 20.72 20.71 20.72 7.0K
13:52 20.73 20.73 20.71 20.71 10.7K
13:53 20.73 20.73 20.73 20.73 6.1K
13:54 20.73 20.73 20.73 20.73 12.5K
13:55 20.73 20.73 20.72 20.73 15.2K
13:56 20.72 20.72 20.70 20.70 10.7K
13:57 20.70 20.70 20.68 20.68 9.3K
13:58 20.67 20.68 20.67 20.68 5.5K
13:59 20.68 20.68 20.66 20.66 9.0K
14:00 20.67 20.67 20.67 20.67 2.2K
14:01 20.67 20.68 20.67 20.68 15.8K
14:02 20.70 20.71 20.70 20.71 8.7K
14:03 20.70 20.73 20.70 20.72 11.8K
14:04 20.73 20.73 20.72 20.72 11.8K
14:05 20.72 20.73 20.72 20.73 3.8K
14:06 20.73 20.73 20.72 20.72 3.2K
14:07 20.73 20.73 20.73 20.73 4.9K
14:08 20.73 20.75 20.73 20.75 9.5K
14:09 20.75 20.75 20.74 20.74 5.1K
14:10 20.75 20.77 20.75 20.77 17.3K
14:11 20.76 20.76 20.76 20.76 15.8K
14:12 20.75 20.76 20.74 20.74 11.6K
14:13 20.74 20.74 20.74 20.74 5.0K
14:14 20.73 20.74 20.73 20.73 14.7K
14:15 20.72 20.73 20.70 20.71 8.2K
14:16 20.71 20.71 20.69 20.70 7.3K
14:17 20.71 20.74 20.71 20.74 9.6K
14:18 20.74 20.75 20.74 20.74 25.7K
14:19 20.74 20.77 20.74 20.77 14.2K
14:20 20.77 20.77 20.76 20.76 7.8K
14:21 20.76 20.76 20.76 20.76 7.4K
14:22 20.75 20.76 20.75 20.76 10.4K
14:23 20.76 20.77 20.76 20.77 5.6K
14:24 20.77 20.77 20.77 20.77 6.1K
14:25 20.77 20.79 20.77 20.79 13.2K
14:26 20.78 20.78 20.76 20.76 6.2K
14:27 20.75 20.76 20.75 20.76 8.7K
14:28 20.76 20.76 20.75 20.75 13.5K
14:29 20.74 20.74 20.74 20.74 3.9K
14:30 20.74 20.77 20.74 20.76 6.0K
14:31 20.76 20.77 20.75 20.76 9.1K
14:32 20.75 20.77 20.75 20.76 11.4K
14:33 20.78 20.78 20.76 20.77 12.0K
14:34 20.77 20.77 20.77 20.77 8.3K
14:35 20.77 20.79 20.77 20.79 7.8K
14:36 20.79 20.80 20.79 20.80 19.3K
14:37 20.80 20.80 20.79 20.80 14.4K
14:38 20.80 20.80 20.79 20.79 4.3K
14:39 20.80 20.80 20.80 20.80 5.9K
14:40 20.80 20.80 20.78 20.79 8.4K
14:41 20.79 20.80 20.79 20.80 12.5K
14:42 20.80 20.81 20.80 20.81 20.2K
14:43 20.82 20.82 20.81 20.82 21.7K
14:44 20.82 20.84 20.82 20.84 29.0K
14:45 20.86 20.88 20.86 20.87 78.8K
14:46 20.85 20.85 20.81 20.83 14.2K
14:47 20.81 20.81 20.80 20.81 9.2K
14:48 20.83 20.83 20.81 20.82 25.1K
14:49 20.82 20.82 20.81 20.81 11.4K
14:50 20.82 20.84 20.82 20.82 15.1K
14:51 20.81 20.81 20.80 20.81 11.1K
14:52 20.81 20.81 20.81 20.81 6.7K
14:53 20.79 20.79 20.77 20.77 25.2K
14:54 20.78 20.79 20.78 20.79 9.5K
14:55 20.77 20.78 20.77 20.78 14.2K
14:56 20.79 20.79 20.77 20.77 18.9K
14:57 20.77 20.77 20.75 20.75 15.4K
14:58 20.75 20.75 20.74 20.74 13.6K
14:59 20.74 20.74 20.74 20.74 10.5K
15:00 20.74 20.74 20.72 20.74 21.1K
15:01 20.73 20.76 20.73 20.76 11.3K
15:02 20.76 20.76 20.75 20.76 11.5K
15:03 20.76 20.76 20.76 20.76 6.5K
15:04 20.76 20.76 20.75 20.76 9.6K
15:05 20.76 20.76 20.74 20.75 7.1K
15:06 20.75 20.75 20.74 20.75 6.9K
15:07 20.75 20.76 20.75 20.76 5.9K
15:08 20.77 20.77 20.74 20.74 8.7K
15:09 20.74 20.74 20.74 20.74 2.2K
15:10 20.75 20.75 20.74 20.74 11.5K
15:11 20.75 20.77 20.75 20.77 20.6K
15:12 20.78 20.78 20.76 20.77 26.5K
15:13 20.77 20.77 20.74 20.74 13.8K
15:14 20.75 20.75 20.74 20.74 11.5K
15:15 20.74 20.74 20.74 20.74 12.1K
15:16 20.73 20.73 20.70 20.70 18.6K
15:17 20.70 20.71 20.70 20.70 17.1K
15:18 20.70 20.70 20.69 20.69 8.2K
15:19 20.70 20.71 20.70 20.70 19.2K
15:20 20.70 20.70 20.70 20.70 28.1K
15:21 20.70 20.70 20.70 20.70 17.1K
15:22 20.70 20.70 20.67 20.70 26.2K
15:23 20.70 20.71 20.70 20.71 15.4K
15:24 20.70 20.72 20.70 20.72 9.7K
15:25 20.72 20.72 20.72 20.72 8.0K
15:26 20.71 20.72 20.71 20.72 16.2K
15:27 20.71 20.71 20.69 20.70 17.9K
15:28 20.70 20.72 20.70 20.72 11.3K
15:29 20.71 20.71 20.69 20.69 6.8K
15:30 20.68 20.70 20.68 20.70 11.3K
15:31 20.69 20.69 20.68 20.68 21.5K
15:32 20.68 20.70 20.68 20.68 17.3K
15:33 20.68 20.70 20.68 20.70 16.7K
15:34 20.71 20.72 20.71 20.72 21.8K
15:35 20.72 20.72 20.71 20.72 18.0K
15:36 20.72 20.73 20.71 20.71 21.3K
15:37 20.71 20.71 20.67 20.67 13.3K
15:38 20.67 20.67 20.66 20.66 26.2K
15:39 20.66 20.66 20.66 20.66 12.1K
15:40 20.65 20.67 20.65 20.67 13.6K
15:41 20.67 20.68 20.67 20.68 17.2K
15:42 20.68 20.70 20.68 20.70 14.8K
15:43 20.70 20.70 20.69 20.70 30.3K
15:44 20.71 20.71 20.68 20.70 36.9K
15:45 20.70 20.70 20.69 20.70 28.4K
15:46 20.69 20.71 20.69 20.71 27.2K
15:47 20.72 20.72 20.71 20.71 38.3K
15:48 20.71 20.71 20.71 20.71 24.3K
15:49 20.71 20.73 20.71 20.73 40.5K
15:50 20.73 20.73 20.72 20.73 27.2K
15:51 20.73 20.75 20.73 20.75 79.8K
15:52 20.75 20.77 20.74 20.74 45.9K
15:53 20.73 20.74 20.73 20.74 41.2K
15:54 20.74 20.75 20.74 20.75 25.9K
15:55 20.78 20.82 20.78 20.82 72.1K
15:56 20.84 20.84 20.78 20.82 105.3K
15:57 20.82 20.82 20.76 20.78 110.8K
15:58 20.78 20.80 20.78 20.80 100.2K
15:59 20.79 20.81 20.79 20.80 132.5K
16:00 20.78 20.80 20.72 20.72 897.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据