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 21.48 21.65 21.23 21.58 1,073.3K
09:32 21.59 21.59 21.43 21.43 120.1K
09:33 21.33 21.33 21.14 21.14 255.9K
09:34 21.19 21.21 21.19 21.19 140.0K
09:35 21.14 21.18 21.11 21.12 138.6K
09:36 21.11 21.11 20.97 21.05 270.7K
09:37 21.09 21.16 21.09 21.14 82.6K
09:38 21.15 21.15 21.03 21.06 41.6K
09:39 21.06 21.06 21.02 21.02 46.3K
09:40 21.04 21.14 21.04 21.14 26.6K
09:41 21.11 21.15 21.11 21.15 64.4K
09:42 21.21 21.22 21.20 21.22 99.4K
09:43 21.23 21.23 21.18 21.19 43.8K
09:44 21.14 21.16 21.12 21.16 34.4K
09:45 21.16 21.16 21.12 21.14 25.2K
09:46 21.05 21.06 21.02 21.02 33.3K
09:47 21.01 21.01 20.93 20.93 70.5K
09:48 20.90 20.90 20.88 20.89 53.2K
09:49 20.90 20.90 20.84 20.84 54.0K
09:50 20.82 20.85 20.78 20.85 78.7K
09:51 20.84 20.84 20.74 20.75 109.0K
09:52 20.74 20.87 20.74 20.87 88.4K
09:53 20.89 20.89 20.84 20.84 64.5K
09:54 20.85 20.93 20.85 20.91 44.9K
09:55 20.89 20.89 20.86 20.88 46.7K
09:56 20.89 20.91 20.87 20.87 48.2K
09:57 20.88 20.89 20.83 20.83 21.8K
09:58 20.82 20.91 20.81 20.91 27.6K
09:59 20.95 21.00 20.95 20.95 49.6K
10:00 20.94 20.99 20.94 20.99 23.2K
10:01 20.93 20.95 20.90 20.95 48.8K
10:02 20.98 20.98 20.93 20.93 22.7K
10:03 20.95 21.01 20.95 21.01 37.9K
10:04 21.04 21.08 21.03 21.08 42.0K
10:05 21.05 21.05 21.01 21.01 46.9K
10:06 21.00 21.09 21.00 21.06 47.0K
10:07 21.08 21.09 21.01 21.01 58.0K
10:08 20.99 21.03 20.98 21.03 28.9K
10:09 21.03 21.03 20.94 20.94 24.8K
10:10 20.92 20.93 20.92 20.92 18.3K
10:11 20.94 20.94 20.91 20.92 16.3K
10:12 20.89 20.95 20.89 20.95 12.7K
10:13 20.95 20.95 20.89 20.89 9.8K
10:14 20.85 20.86 20.84 20.86 19.9K
10:15 20.85 20.87 20.85 20.87 17.0K
10:16 20.86 20.87 20.81 20.81 14.3K
10:17 20.83 20.90 20.83 20.88 22.5K
10:18 20.90 20.90 20.87 20.89 26.2K
10:19 20.87 20.87 20.84 20.84 16.1K
10:20 20.84 20.85 20.82 20.85 23.4K
10:21 20.85 20.85 20.79 20.79 33.2K
10:22 20.77 20.81 20.75 20.81 27.3K
10:23 20.83 20.87 20.83 20.86 25.1K
10:24 20.87 20.88 20.86 20.86 16.0K
10:25 20.89 20.91 20.88 20.88 17.3K
10:26 20.88 20.93 20.88 20.93 14.6K
10:27 20.91 20.91 20.88 20.88 26.1K
10:28 20.88 20.88 20.87 20.87 9.1K
10:29 20.87 20.89 20.87 20.89 17.8K
10:30 20.89 20.90 20.87 20.89 18.1K
10:31 20.88 20.89 20.88 20.89 14.1K
10:32 20.89 20.93 20.89 20.93 26.2K
10:33 20.92 20.92 20.89 20.89 11.1K
10:34 20.89 20.89 20.88 20.89 12.6K
10:35 20.89 20.90 20.86 20.90 15.6K
10:36 20.90 20.90 20.89 20.90 12.2K
10:37 20.90 20.90 20.87 20.87 8.3K
10:38 20.89 20.93 20.88 20.93 15.1K
10:39 20.93 21.01 20.93 21.01 34.6K
10:40 21.03 21.04 20.97 20.97 34.4K
10:41 20.95 20.95 20.93 20.94 10.6K
10:42 20.94 20.96 20.93 20.96 30.9K
10:43 20.95 20.99 20.95 20.97 34.0K
10:44 20.99 20.99 20.98 20.98 25.4K
10:45 20.97 20.99 20.97 20.97 16.1K
10:46 20.99 20.99 20.96 20.97 27.2K
10:47 20.99 21.01 20.99 20.99 26.3K
10:48 21.00 21.02 21.00 21.01 25.9K
10:49 21.02 21.02 20.97 20.99 21.7K
10:50 21.00 21.00 20.99 20.99 10.6K
10:51 21.00 21.00 20.99 20.99 13.2K
10:52 21.01 21.04 21.01 21.03 31.3K
10:53 21.06 21.10 21.06 21.10 38.4K
10:54 21.09 21.09 21.08 21.09 74.2K
10:55 21.10 21.16 21.10 21.16 48.9K
10:56 21.15 21.16 21.11 21.11 31.7K
10:57 21.11 21.11 21.10 21.11 36.4K
10:58 21.08 21.09 21.08 21.09 45.1K
10:59 21.10 21.10 21.09 21.09 41.2K
11:00 21.10 21.14 21.10 21.14 19.0K
11:01 21.13 21.16 21.11 21.11 53.6K
11:02 21.09 21.10 21.09 21.09 9.9K
11:03 21.09 21.11 21.09 21.11 21.7K
11:04 21.13 21.15 21.13 21.14 29.1K
11:05 21.13 21.13 21.13 21.13 19.7K
11:06 21.13 21.13 21.11 21.11 10.1K
11:07 21.10 21.11 21.10 21.11 5.5K
11:08 21.10 21.12 21.10 21.12 19.9K
11:09 21.12 21.14 21.12 21.13 14.3K
11:10 21.14 21.16 21.13 21.16 38.6K
11:11 21.14 21.14 21.12 21.14 19.0K
11:12 21.14 21.19 21.14 21.18 24.1K
11:13 21.18 21.19 21.18 21.18 45.5K
11:14 21.18 21.19 21.18 21.18 31.1K
11:15 21.20 21.20 21.18 21.19 20.5K
11:16 21.20 21.22 21.20 21.21 38.1K
11:17 21.21 21.22 21.20 21.22 18.8K
11:18 21.22 21.22 21.21 21.21 9.9K
11:19 21.24 21.28 21.24 21.28 52.0K
11:20 21.28 21.28 21.26 21.26 33.6K
11:21 21.22 21.23 21.20 21.20 18.2K
11:22 21.21 21.21 21.20 21.20 4.5K
11:23 21.20 21.22 21.20 21.22 18.5K
11:24 21.23 21.24 21.23 21.24 17.1K
11:25 21.22 21.23 21.22 21.22 15.3K
11:26 21.23 21.23 21.18 21.21 66.0K
11:27 21.21 21.24 21.21 21.24 28.9K
11:28 21.24 21.24 21.23 21.24 12.0K
11:29 21.25 21.25 21.20 21.20 18.3K
11:30 21.21 21.22 21.21 21.21 28.4K
11:31 21.18 21.18 21.16 21.17 21.7K
11:32 21.17 21.17 21.16 21.16 16.9K
11:33 21.18 21.18 21.17 21.17 8.2K
11:34 21.17 21.17 21.16 21.17 10.2K
11:35 21.17 21.17 21.16 21.16 4.8K
11:36 21.15 21.15 21.11 21.11 19.7K
11:37 21.11 21.11 21.08 21.09 14.0K
11:38 21.09 21.09 21.07 21.08 17.3K
11:39 21.11 21.12 21.10 21.10 53.2K
11:40 21.11 21.11 21.09 21.09 10.8K
11:41 21.06 21.08 21.06 21.08 12.5K
11:42 21.07 21.10 21.07 21.10 16.7K
11:43 21.09 21.11 21.09 21.11 8.8K
11:44 21.11 21.12 21.10 21.11 8.4K
11:45 21.10 21.13 21.10 21.13 13.6K
11:46 21.14 21.14 21.13 21.14 9.0K
11:47 21.14 21.15 21.14 21.15 10.2K
11:48 21.13 21.13 21.11 21.12 6.8K
11:49 21.12 21.12 21.12 21.12 6.1K
11:50 21.13 21.13 21.12 21.12 9.4K
11:51 21.12 21.13 21.12 21.13 2.0K
11:52 21.14 21.14 21.11 21.11 9.4K
11:53 21.11 21.11 21.09 21.10 18.3K
11:54 21.10 21.11 21.10 21.11 5.9K
11:55 21.11 21.11 21.09 21.09 5.8K
11:56 21.09 21.09 21.08 21.08 7.5K
11:57 21.07 21.08 21.07 21.08 8.1K
11:58 21.09 21.09 21.09 21.09 13.7K
11:59 21.09 21.12 21.09 21.12 8.2K
12:00 21.12 21.12 21.11 21.11 5.3K
12:01 21.09 21.12 21.07 21.12 16.6K
12:02 21.13 21.19 21.13 21.19 25.0K
12:03 21.19 21.19 21.17 21.17 24.1K
12:04 21.17 21.17 21.14 21.14 11.3K
12:05 21.14 21.15 21.14 21.14 7.3K
12:06 21.15 21.16 21.15 21.15 6.7K
12:07 21.16 21.18 21.16 21.17 12.5K
12:08 21.18 21.19 21.18 21.19 10.2K
12:09 21.18 21.19 21.18 21.19 5.6K
12:10 21.19 21.21 21.19 21.20 9.2K
12:11 21.20 21.20 21.19 21.19 9.9K
12:12 21.20 21.20 21.19 21.19 6.4K
12:13 21.19 21.19 21.16 21.18 12.7K
12:14 21.18 21.19 21.18 21.18 9.9K
12:15 21.19 21.19 21.17 21.18 14.2K
12:16 21.18 21.18 21.17 21.17 5.2K
12:17 21.18 21.19 21.18 21.18 8.2K
12:18 21.18 21.19 21.17 21.19 7.6K
12:19 21.19 21.19 21.17 21.17 5.6K
12:20 21.17 21.19 21.16 21.16 8.4K
12:21 21.16 21.17 21.15 21.17 9.6K
12:22 21.17 21.17 21.14 21.14 14.5K
12:23 21.14 21.15 21.13 21.14 4.2K
12:24 21.14 21.14 21.12 21.12 9.4K
12:25 21.11 21.13 21.11 21.13 17.3K
12:26 21.14 21.14 21.11 21.11 7.5K
12:27 21.10 21.10 21.09 21.09 6.2K
12:28 21.09 21.09 21.08 21.08 15.2K
12:29 21.07 21.07 21.06 21.06 6.4K
12:30 21.06 21.08 21.06 21.08 7.8K
12:31 21.08 21.08 21.06 21.07 9.8K
12:32 21.07 21.10 21.07 21.09 9.9K
12:33 21.09 21.10 21.09 21.10 5.9K
12:34 21.11 21.11 21.10 21.10 7.6K
12:35 21.10 21.11 21.09 21.11 4.7K
12:36 21.10 21.13 21.10 21.13 8.6K
12:37 21.12 21.12 21.10 21.11 8.5K
12:38 21.10 21.10 21.07 21.07 11.5K
12:39 21.08 21.09 21.08 21.08 5.4K
12:40 21.08 21.08 21.06 21.07 3.9K
12:41 21.08 21.08 21.06 21.08 5.9K
12:42 21.07 21.07 21.07 21.07 8.8K
12:43 21.07 21.07 21.05 21.05 8.0K
12:44 21.04 21.04 21.00 21.00 18.6K
12:45 20.99 21.00 20.99 21.00 20.6K
12:46 21.00 21.01 21.00 21.01 7.4K
12:47 21.01 21.02 21.01 21.02 9.7K
12:48 21.01 21.02 21.01 21.02 6.4K
12:49 21.02 21.02 21.01 21.01 3.3K
12:50 21.02 21.04 21.02 21.04 6.2K
12:51 21.04 21.05 21.04 21.04 14.7K
12:52 21.04 21.06 21.03 21.04 19.9K
12:53 21.04 21.04 21.03 21.04 8.2K
12:54 21.04 21.06 21.04 21.06 18.6K
12:55 21.06 21.06 21.05 21.05 6.7K
12:56 21.04 21.04 21.03 21.03 5.2K
12:57 21.03 21.05 21.03 21.05 8.7K
12:58 21.05 21.06 21.05 21.06 13.0K
12:59 21.06 21.09 21.06 21.09 15.1K
13:00 21.10 21.10 21.05 21.06 19.3K
13:01 21.05 21.06 21.04 21.06 4.1K
13:02 21.06 21.07 21.06 21.07 13.5K
13:03 21.08 21.08 21.06 21.07 5.7K
13:04 21.07 21.07 21.06 21.06 5.8K
13:05 21.06 21.06 21.05 21.06 9.4K
13:06 21.06 21.06 21.05 21.06 8.3K
13:07 21.05 21.05 21.04 21.04 11.8K
13:08 21.04 21.04 21.04 21.04 5.4K
13:09 21.06 21.06 21.04 21.04 11.6K
13:10 21.06 21.06 21.06 21.06 2.0K
13:11 21.05 21.06 21.03 21.06 11.2K
13:12 21.06 21.07 21.06 21.07 7.6K
13:13 21.07 21.08 21.07 21.07 24.1K
13:14 21.07 21.07 21.06 21.06 4.0K
13:15 21.06 21.06 21.06 21.06 8.7K
13:16 21.06 21.06 21.04 21.04 6.6K
13:17 21.04 21.04 21.03 21.03 3.0K
13:18 21.04 21.04 21.02 21.02 24.7K
13:19 21.03 21.04 21.03 21.04 6.2K
13:20 21.04 21.04 21.02 21.02 13.4K
13:21 21.02 21.04 21.02 21.04 10.0K
13:22 21.04 21.04 21.03 21.03 4.0K
13:23 21.03 21.03 21.01 21.01 9.8K
13:24 21.02 21.02 21.01 21.01 3.0K
13:25 21.00 21.03 21.00 21.03 8.0K
13:26 21.02 21.03 21.02 21.02 4.6K
13:27 21.02 21.03 21.02 21.02 11.9K
13:28 21.02 21.02 21.01 21.02 10.3K
13:29 21.02 21.02 21.01 21.01 6.2K
13:30 21.01 21.01 21.01 21.01 4.2K
13:31 21.01 21.01 21.01 21.01 13.7K
13:32 21.02 21.02 21.01 21.01 4.8K
13:33 21.01 21.02 21.01 21.02 3.7K
13:34 21.02 21.02 20.99 20.99 26.0K
13:35 20.99 20.99 20.96 20.96 21.6K
13:36 20.97 20.97 20.96 20.97 9.0K
13:37 20.97 20.98 20.97 20.98 13.7K
13:38 20.98 20.98 20.98 20.98 2.5K
13:39 20.98 21.00 20.98 21.00 10.6K
13:40 21.00 21.00 20.99 20.99 5.2K
13:41 20.99 21.01 20.99 21.01 7.3K
13:42 21.01 21.01 20.99 21.00 10.6K
13:43 21.00 21.00 20.99 20.99 15.7K
13:44 20.99 20.99 20.96 20.97 11.6K
13:45 20.96 20.96 20.95 20.95 17.5K
13:46 20.95 20.95 20.95 20.95 8.2K
13:47 20.96 20.97 20.95 20.95 17.2K
13:48 20.95 20.96 20.95 20.96 9.5K
13:49 20.96 20.96 20.95 20.95 1.3K
13:50 20.95 20.96 20.94 20.95 11.9K
13:51 20.95 20.97 20.95 20.97 22.6K
13:52 20.97 20.97 20.96 20.97 10.0K
13:53 20.97 20.97 20.95 20.95 12.0K
13:54 20.95 20.95 20.94 20.94 5.1K
13:55 20.93 20.95 20.93 20.95 14.1K
13:56 20.95 20.95 20.94 20.94 6.7K
13:57 20.93 20.94 20.93 20.94 3.7K
13:58 20.94 20.94 20.94 20.94 3.3K
13:59 20.93 20.93 20.92 20.93 7.1K
14:00 20.93 20.93 20.91 20.91 20.1K
14:01 20.92 20.95 20.92 20.93 26.9K
14:02 20.93 20.93 20.90 20.91 17.4K
14:03 20.89 20.89 20.88 20.89 17.6K
14:04 20.90 20.92 20.90 20.92 14.6K
14:05 20.91 20.93 20.90 20.93 8.7K
14:06 20.93 20.95 20.93 20.95 10.5K
14:07 20.94 20.95 20.94 20.95 19.1K
14:08 20.94 20.94 20.93 20.93 7.0K
14:09 20.93 20.94 20.93 20.94 13.2K
14:10 20.95 20.95 20.94 20.94 16.6K
14:11 20.95 20.96 20.94 20.96 5.5K
14:12 20.95 20.95 20.95 20.95 10.9K
14:13 20.95 20.96 20.95 20.96 7.4K
14:14 20.97 20.98 20.97 20.97 17.0K
14:15 20.97 20.99 20.97 20.99 11.1K
14:16 20.98 20.99 20.97 20.97 19.2K
14:17 20.96 20.96 20.94 20.95 9.8K
14:18 20.95 20.98 20.95 20.98 15.7K
14:19 20.98 20.98 20.97 20.97 11.4K
14:20 20.97 20.99 20.97 20.99 8.2K
14:21 20.99 20.99 20.97 20.97 16.7K
14:22 20.97 20.97 20.96 20.97 11.0K
14:23 20.96 20.97 20.96 20.97 8.6K
14:24 20.97 20.97 20.97 20.97 7.1K
14:25 20.97 20.97 20.92 20.92 23.4K
14:26 20.92 20.92 20.91 20.91 8.4K
14:27 20.91 20.93 20.90 20.93 21.0K
14:28 20.93 20.93 20.92 20.92 14.7K
14:29 20.92 20.93 20.92 20.92 40.2K
14:30 20.92 20.92 20.91 20.91 4.3K
14:31 20.91 20.91 20.89 20.90 26.5K
14:32 20.91 20.92 20.90 20.91 5.5K
14:33 20.91 20.92 20.91 20.91 4.8K
14:34 20.92 20.93 20.92 20.92 10.8K
14:35 20.92 20.92 20.90 20.90 4.3K
14:36 20.90 20.91 20.90 20.91 8.5K
14:37 20.91 20.91 20.89 20.90 10.2K
14:38 20.91 20.91 20.91 20.91 7.7K
14:39 20.90 20.90 20.89 20.89 6.9K
14:40 20.88 20.88 20.87 20.88 23.2K
14:41 20.88 20.89 20.88 20.89 8.6K
14:42 20.89 20.89 20.89 20.89 12.4K
14:43 20.89 20.89 20.89 20.89 6.1K
14:44 20.89 20.90 20.89 20.90 9.1K
14:45 20.90 20.90 20.90 20.90 8.0K
14:46 20.90 20.90 20.88 20.88 12.9K
14:47 20.88 20.89 20.88 20.89 13.1K
14:48 20.89 20.89 20.88 20.88 10.2K
14:49 20.87 20.89 20.87 20.89 10.6K
14:50 20.89 20.89 20.87 20.87 11.2K
14:51 20.88 20.89 20.88 20.89 9.8K
14:52 20.89 20.89 20.89 20.89 7.7K
14:53 20.89 20.89 20.87 20.87 14.3K
14:54 20.87 20.88 20.87 20.88 21.8K
14:55 20.88 20.88 20.88 20.88 1.9K
14:56 20.88 20.91 20.88 20.91 9.5K
14:57 20.91 20.91 20.91 20.91 1.2K
14:58 20.91 20.92 20.91 20.91 16.0K
14:59 20.91 20.92 20.91 20.92 11.9K
15:00 20.90 20.92 20.90 20.92 19.5K
15:01 20.92 20.93 20.92 20.93 14.4K
15:02 20.93 20.96 20.92 20.96 24.9K
15:03 20.96 20.96 20.93 20.93 24.1K
15:04 20.94 20.95 20.94 20.94 10.5K
15:05 20.93 20.93 20.90 20.90 15.5K
15:06 20.90 20.92 20.90 20.92 7.0K
15:07 20.93 20.93 20.93 20.93 7.8K
15:08 20.94 20.94 20.94 20.94 24.4K
15:09 20.94 20.95 20.94 20.95 5.4K
15:10 20.95 20.95 20.94 20.95 21.4K
15:11 20.94 20.95 20.93 20.95 14.4K
15:12 20.95 20.95 20.94 20.95 12.2K
15:13 20.95 20.95 20.95 20.95 3.7K
15:14 20.95 20.95 20.93 20.94 14.8K
15:15 20.94 20.94 20.94 20.94 7.2K
15:16 20.94 20.96 20.94 20.96 11.0K
15:17 20.96 20.96 20.96 20.96 7.2K
15:18 20.96 20.96 20.96 20.96 2.7K
15:19 20.95 20.95 20.93 20.93 14.0K
15:20 20.92 20.93 20.92 20.93 7.0K
15:21 20.93 20.93 20.91 20.91 9.5K
15:22 20.91 20.91 20.91 20.91 2.1K
15:23 20.91 20.93 20.91 20.93 17.6K
15:24 20.93 20.94 20.92 20.94 7.1K
15:25 20.93 20.95 20.93 20.95 6.4K
15:26 20.95 20.95 20.95 20.95 7.3K
15:27 20.95 20.95 20.94 20.94 12.9K
15:28 20.94 20.95 20.94 20.95 13.5K
15:29 20.95 20.95 20.92 20.93 33.3K
15:30 20.92 20.92 20.87 20.87 39.0K
15:31 20.86 20.90 20.86 20.90 34.0K
15:32 20.93 20.93 20.92 20.93 21.1K
15:33 20.93 20.95 20.93 20.95 12.0K
15:34 20.95 20.95 20.95 20.95 2.2K
15:35 20.95 20.95 20.93 20.93 25.0K
15:36 20.94 20.98 20.94 20.98 30.2K
15:37 21.00 21.01 20.99 20.99 51.2K
15:38 20.98 20.98 20.96 20.98 24.2K
15:39 20.97 20.98 20.97 20.98 10.3K
15:40 20.99 20.99 20.98 20.98 34.1K
15:41 20.98 20.98 20.98 20.98 14.1K
15:42 20.98 20.99 20.98 20.98 22.8K
15:43 20.98 20.99 20.98 20.99 17.9K
15:44 20.99 21.00 20.99 20.99 13.4K
15:45 21.00 21.01 21.00 21.01 28.4K
15:46 21.01 21.04 21.00 21.04 25.9K
15:47 21.04 21.04 21.01 21.02 24.9K
15:48 21.01 21.01 21.01 21.01 52.1K
15:49 21.01 21.01 21.00 21.01 25.6K
15:50 21.01 21.02 21.01 21.02 24.1K
15:51 21.03 21.03 20.99 20.99 48.8K
15:52 20.99 20.99 20.96 20.97 19.2K
15:53 20.98 20.98 20.97 20.98 55.5K
15:54 20.98 20.99 20.98 20.99 37.7K
15:55 20.99 21.04 20.99 21.04 53.2K
15:56 21.02 21.02 20.98 20.98 72.6K
15:57 20.97 20.97 20.96 20.96 57.9K
15:58 20.95 20.97 20.95 20.97 82.9K
15:59 20.97 20.97 20.96 20.96 53.6K
16:00 20.96 21.05 20.89 20.96 587.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据