小鹏汽车

XPEV
🏛️ 美国 →
23.81
最后更新: 2025-10-02
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 19.85 19.99 19.66 19.81 242.4K
09:32 19.79 19.81 19.79 19.80 48.4K
09:33 19.84 19.93 19.84 19.85 70.3K
09:34 19.86 19.86 19.79 19.83 38.1K
09:35 19.83 19.87 19.83 19.85 56.7K
09:36 19.83 19.83 19.76 19.78 30.2K
09:37 19.78 19.80 19.78 19.80 37.4K
09:38 19.80 19.82 19.78 19.79 30.6K
09:39 19.81 19.81 19.77 19.80 17.0K
09:40 19.79 19.79 19.77 19.78 22.9K
09:41 19.77 19.79 19.77 19.78 25.5K
09:42 19.77 19.81 19.77 19.80 20.6K
09:43 19.80 19.80 19.78 19.78 20.7K
09:44 19.74 19.74 19.71 19.72 27.0K
09:45 19.72 19.75 19.72 19.74 33.0K
09:46 19.74 19.75 19.73 19.74 15.6K
09:47 19.73 19.79 19.73 19.78 43.9K
09:48 19.77 19.82 19.77 19.82 79.2K
09:49 19.83 19.86 19.83 19.86 23.1K
09:50 19.83 19.83 19.78 19.82 18.6K
09:51 19.82 19.85 19.82 19.83 14.1K
09:52 19.83 19.84 19.81 19.84 11.4K
09:53 19.86 19.86 19.86 19.86 11.3K
09:54 19.87 19.88 19.87 19.87 21.8K
09:55 19.85 19.85 19.83 19.83 12.7K
09:56 19.84 19.87 19.84 19.87 9.2K
09:57 19.87 19.92 19.87 19.92 24.0K
09:58 19.90 19.90 19.88 19.88 7.8K
09:59 19.88 19.88 19.86 19.87 4.0K
10:00 19.84 19.84 19.80 19.81 21.2K
10:01 19.81 19.84 19.81 19.84 13.0K
10:02 19.83 19.84 19.82 19.82 7.1K
10:03 19.82 19.83 19.82 19.82 5.1K
10:04 19.82 19.82 19.79 19.82 12.1K
10:05 19.82 19.87 19.82 19.85 22.5K
10:06 19.83 19.86 19.83 19.83 9.0K
10:07 19.83 19.83 19.79 19.80 13.4K
10:08 19.79 19.79 19.78 19.79 5.0K
10:09 19.79 19.79 19.78 19.79 8.1K
10:10 19.79 19.79 19.76 19.76 9.9K
10:11 19.78 19.79 19.78 19.78 6.8K
10:12 19.79 19.79 19.77 19.78 8.3K
10:13 19.78 19.81 19.78 19.81 17.5K
10:14 19.81 19.84 19.80 19.84 19.3K
10:15 19.85 19.86 19.85 19.86 11.3K
10:16 19.86 19.87 19.86 19.87 9.8K
10:17 19.86 19.86 19.83 19.84 8.5K
10:18 19.84 19.84 19.84 19.84 4.7K
10:19 19.84 19.84 19.82 19.82 7.5K
10:20 19.83 19.84 19.82 19.82 10.6K
10:21 19.82 19.84 19.82 19.84 10.0K
10:22 19.83 19.83 19.82 19.82 9.1K
10:23 19.83 19.85 19.83 19.84 5.7K
10:24 19.84 19.86 19.84 19.86 19.7K
10:25 19.88 19.89 19.88 19.89 16.8K
10:26 19.87 19.88 19.86 19.88 17.2K
10:27 19.88 19.89 19.88 19.89 7.3K
10:28 19.88 19.90 19.87 19.90 14.1K
10:29 19.90 19.93 19.90 19.93 37.2K
10:30 19.89 19.89 19.87 19.87 46.4K
10:31 19.87 19.89 19.87 19.87 6.7K
10:32 19.88 19.88 19.86 19.86 9.2K
10:33 19.86 19.88 19.86 19.86 7.0K
10:34 19.86 19.86 19.85 19.86 5.8K
10:35 19.87 19.88 19.87 19.88 5.7K
10:36 19.88 19.89 19.86 19.89 6.8K
10:37 19.89 19.89 19.88 19.88 9.5K
10:38 19.88 19.89 19.88 19.88 6.4K
10:39 19.88 19.89 19.88 19.89 2.7K
10:40 19.89 19.89 19.87 19.88 2.8K
10:41 19.88 19.89 19.88 19.89 4.8K
10:42 19.89 19.89 19.88 19.88 5.0K
10:43 19.88 19.89 19.88 19.89 5.8K
10:44 19.89 19.89 19.89 19.89 0.6K
10:45 19.89 19.89 19.88 19.88 8.5K
10:46 19.88 19.88 19.88 19.88 1.7K
10:47 19.87 19.88 19.87 19.87 6.0K
10:48 19.88 19.88 19.88 19.88 2.5K
10:49 19.90 19.90 19.90 19.90 12.2K
10:50 19.90 19.93 19.90 19.93 27.3K
10:51 19.93 19.94 19.91 19.91 16.6K
10:52 19.91 19.91 19.89 19.89 11.3K
10:53 19.90 19.92 19.90 19.92 8.0K
10:54 19.92 19.93 19.92 19.93 11.4K
10:55 19.93 19.93 19.92 19.92 4.3K
10:56 19.92 19.92 19.92 19.92 3.0K
10:57 19.92 19.93 19.92 19.93 5.1K
10:58 19.93 19.93 19.92 19.92 8.5K
10:59 19.93 19.93 19.92 19.93 4.6K
11:00 19.93 19.95 19.93 19.94 32.6K
11:01 19.95 19.97 19.95 19.97 10.7K
11:02 19.97 19.97 19.96 19.97 8.5K
11:03 19.99 19.99 19.98 19.99 16.8K
11:04 19.99 20.02 19.99 20.02 73.3K
11:05 20.01 20.02 20.01 20.01 36.3K
11:06 20.02 20.03 20.02 20.03 5.3K
11:07 20.02 20.02 20.02 20.02 3.8K
11:08 20.02 20.03 20.02 20.03 8.7K
11:09 20.03 20.03 20.02 20.03 9.2K
11:10 20.03 20.03 20.03 20.03 1.7K
11:11 20.03 20.03 20.03 20.03 3.0K
11:12 20.03 20.03 20.01 20.02 8.9K
11:13 20.02 20.02 20.01 20.02 2.4K
11:14 20.02 20.02 20.01 20.01 7.3K
11:15 20.01 20.02 20.01 20.02 4.6K
11:16 20.01 20.01 20.00 20.01 7.0K
11:17 20.00 20.00 20.00 20.00 5.0K
11:18 20.00 20.00 19.99 20.00 12.2K
11:19 20.00 20.00 19.99 20.00 5.0K
11:20 20.00 20.00 19.99 20.00 8.7K
11:21 20.00 20.03 19.99 20.03 9.4K
11:22 20.02 20.02 20.02 20.02 6.3K
11:23 20.02 20.03 20.02 20.03 4.0K
11:24 20.03 20.03 20.02 20.02 4.0K
11:25 20.02 20.02 20.01 20.02 6.7K
11:26 20.02 20.02 20.00 20.00 8.8K
11:27 20.00 20.00 19.99 19.99 2.6K
11:28 20.00 20.01 20.00 20.00 6.6K
11:29 20.00 20.00 19.99 19.99 6.0K
11:30 19.99 19.99 19.99 19.99 4.4K
11:31 20.00 20.02 20.00 20.02 7.1K
11:32 20.02 20.02 20.01 20.01 12.5K
11:33 20.01 20.01 20.00 20.00 1.1K
11:34 20.00 20.01 20.00 20.01 2.2K
11:35 20.01 20.02 20.01 20.02 6.5K
11:36 20.02 20.02 20.01 20.01 9.8K
11:37 20.02 20.02 20.02 20.02 4.1K
11:38 20.02 20.02 20.02 20.02 11.4K
11:39 20.02 20.02 20.01 20.02 2.0K
11:40 20.00 20.01 20.00 20.01 7.9K
11:41 20.01 20.01 20.00 20.01 9.6K
11:42 20.01 20.01 20.00 20.00 8.1K
11:43 20.00 20.01 20.00 20.00 17.1K
11:44 20.00 20.00 20.00 20.00 3.6K
11:45 20.00 20.00 20.00 20.00 4.1K
11:46 20.00 20.00 20.00 20.00 0.8K
11:47 20.00 20.00 19.99 19.99 4.1K
11:48 19.99 20.01 19.99 20.01 3.2K
11:49 20.01 20.01 20.00 20.01 3.4K
11:50 20.01 20.01 20.00 20.00 5.5K
11:51 20.00 20.00 20.00 20.00 3.4K
11:52 20.00 20.00 20.00 20.00 0.4K
11:53 20.00 20.00 19.99 20.00 5.4K
11:54 20.00 20.00 19.99 19.99 17.0K
11:55 19.99 20.00 19.99 20.00 14.2K
11:56 19.99 20.00 19.99 20.00 3.3K
11:57 20.00 20.00 20.00 20.00 2.5K
11:58 19.99 19.99 19.97 19.97 8.0K
11:59 19.97 19.97 19.96 19.96 3.8K
12:00 19.97 19.97 19.96 19.97 6.2K
12:01 19.97 20.00 19.97 20.00 3.2K
12:02 20.00 20.00 19.98 19.99 3.8K
12:03 19.99 20.00 19.99 20.00 1.7K
12:04 20.00 20.00 20.00 20.00 0.3K
12:05 20.00 20.00 19.99 19.99 3.9K
12:06 19.99 19.99 19.99 19.99 3.5K
12:07 19.99 19.99 19.98 19.98 9.9K
12:08 19.98 19.99 19.98 19.99 0.4K
12:09 19.99 19.99 19.98 19.98 2.2K
12:10 19.98 19.98 19.98 19.98 1.0K
12:11 19.98 19.98 19.97 19.98 1.1K
12:12 19.98 19.98 19.97 19.98 0.9K
12:13 19.98 19.98 19.97 19.98 4.5K
12:14 19.98 19.98 19.97 19.97 3.9K
12:15 19.97 19.97 19.96 19.96 2.4K
12:16 19.96 19.96 19.96 19.96 2.2K
12:17 19.95 19.95 19.95 19.95 0.5K
12:18 19.95 19.95 19.95 19.95 0.6K
12:19 19.95 19.97 19.95 19.97 1.7K
12:20 19.97 19.97 19.97 19.97 6.8K
12:21 19.97 19.97 19.97 19.97 3.4K
12:22 19.98 19.99 19.98 19.99 5.6K
12:23 19.99 19.99 19.99 19.99 7.4K
12:24 19.99 19.99 19.98 19.98 1.1K
12:25 19.98 19.99 19.98 19.99 0.2K
12:26 19.99 19.99 19.99 19.99 0.5K
12:27 19.99 19.99 19.98 19.99 2.2K
12:28 19.99 19.99 19.98 19.99 7.0K
12:29 19.99 19.99 19.99 19.99 2.3K
12:30 19.99 19.99 19.99 19.99 4.9K
12:31 19.99 19.99 19.98 19.99 2.8K
12:32 19.99 19.99 19.98 19.99 2.1K
12:33 19.98 19.98 19.98 19.98 1.5K
12:34 19.98 19.99 19.98 19.99 1.1K
12:35 19.99 20.00 19.99 20.00 2.2K
12:36 20.00 20.00 19.99 19.99 5.0K
12:37 19.99 19.99 19.99 19.99 2.5K
12:38 19.99 19.99 19.99 19.99 0.8K
12:39 19.99 19.99 19.98 19.98 0.4K
12:40 19.98 19.99 19.98 19.98 3.9K
12:41 19.98 19.99 19.98 19.98 3.6K
12:42 19.98 19.98 19.97 19.97 6.5K
12:43 19.97 19.98 19.97 19.98 13.6K
12:44 19.98 19.98 19.98 19.98 1.5K
12:45 19.98 19.98 19.98 19.98 1.9K
12:46 19.98 19.99 19.98 19.99 2.5K
12:47 19.99 19.99 19.98 19.98 0.5K
12:48 19.98 19.98 19.98 19.98 7.8K
12:49 19.98 19.98 19.98 19.98 1.5K
12:50 19.98 19.98 19.98 19.98 0.4K
12:51 19.98 19.98 19.97 19.97 3.1K
12:52 19.98 19.99 19.98 19.99 5.9K
12:53 19.99 19.99 19.99 19.99 2.7K
12:54 19.99 20.00 19.99 20.00 2.3K
12:55 20.00 20.00 19.99 19.99 3.0K
12:56 19.99 19.99 19.99 19.99 1.8K
12:57 19.98 19.99 19.98 19.98 5.9K
12:58 19.98 19.98 19.98 19.98 0.3K
12:59 19.98 19.98 19.97 19.97 2.2K
13:00 19.97 19.98 19.97 19.98 0.7K
13:01 19.98 19.98 19.98 19.98 2.4K
13:02 19.98 19.98 19.98 19.98 0.6K
13:03 19.98 19.98 19.98 19.98 1.5K
13:04 19.98 19.98 19.97 19.98 0.8K
13:05 19.98 19.98 19.98 19.98 0.3K
13:06 19.98 19.98 19.98 19.98 10.9K
13:07 19.98 19.98 19.98 19.98 3.4K
13:08 19.99 19.99 19.99 19.99 1.2K
13:09 19.99 19.99 19.99 19.99 0.8K
13:10 19.99 19.99 19.99 19.99 0.3K
13:11 19.99 19.99 19.98 19.98 1.3K
13:12 19.99 19.99 19.98 19.99 1.0K
13:13 19.99 19.99 19.98 19.98 3.0K
13:14 19.99 20.00 19.99 20.00 4.7K
13:15 20.00 20.00 20.00 20.00 0.7K
13:16 20.00 20.00 20.00 20.00 0.2K
13:17 20.00 20.00 20.00 20.00 0.1K
13:18 19.99 19.99 19.99 19.99 10.6K
13:19 19.99 19.99 19.98 19.99 1.9K
13:20 19.99 19.99 19.98 19.99 2.3K
13:21 19.99 19.99 19.98 19.99 1.0K
13:22 19.99 19.99 19.98 19.98 1.6K
13:23 19.99 19.99 19.99 19.99 1.8K
13:24 19.99 19.99 19.98 19.99 0.9K
13:25 19.99 19.99 19.99 19.99 5.0K
13:26 19.99 20.00 19.99 20.00 4.1K
13:27 20.00 20.03 20.00 20.03 26.9K
13:28 20.03 20.03 20.03 20.03 2.3K
13:29 20.00 20.01 20.00 20.01 27.4K
13:30 20.00 20.01 20.00 20.01 1.9K
13:31 20.01 20.01 20.00 20.01 2.8K
13:32 20.01 20.01 20.00 20.01 4.8K
13:33 20.01 20.01 20.01 20.01 6.1K
13:34 20.02 20.02 20.02 20.02 4.7K
13:35 20.02 20.02 20.02 20.02 1.4K
13:36 20.02 20.02 20.01 20.01 2.6K
13:37 20.02 20.02 20.02 20.02 1.2K
13:38 20.02 20.03 20.02 20.03 4.8K
13:39 20.03 20.03 20.03 20.03 2.6K
13:40 20.03 20.05 20.03 20.05 7.4K
13:41 20.05 20.05 20.04 20.04 8.8K
13:42 20.04 20.04 20.04 20.04 2.2K
13:43 20.04 20.04 20.04 20.04 3.1K
13:44 20.04 20.04 20.03 20.04 1.5K
13:45 20.04 20.04 20.04 20.04 0.7K
13:46 20.03 20.04 20.03 20.04 1.3K
13:47 20.04 20.04 20.01 20.01 7.9K
13:48 20.02 20.03 20.01 20.03 3.9K
13:49 20.02 20.02 20.02 20.02 2.6K
13:50 20.02 20.02 20.02 20.02 0.4K
13:51 20.02 20.03 20.02 20.03 0.3K
13:52 20.03 20.03 20.02 20.03 3.2K
13:53 20.03 20.03 20.02 20.02 2.4K
13:54 20.02 20.03 20.02 20.03 3.0K
13:55 20.03 20.03 20.03 20.03 0.5K
13:56 20.03 20.03 20.01 20.01 3.8K
13:57 20.02 20.02 20.01 20.02 3.1K
13:58 20.02 20.02 20.02 20.02 1.1K
13:59 20.02 20.02 20.01 20.02 2.3K
14:00 20.02 20.02 20.01 20.01 2.8K
14:01 20.01 20.01 20.00 20.00 0.9K
14:02 20.00 20.02 20.00 20.02 3.1K
14:03 20.02 20.02 20.02 20.02 0.5K
14:04 20.02 20.02 20.01 20.02 4.8K
14:05 20.02 20.02 20.01 20.01 53.5K
14:06 20.00 20.00 20.00 20.00 0.4K
14:07 20.00 20.01 20.00 20.01 3.4K
14:08 20.01 20.01 20.00 20.00 1.2K
14:09 20.00 20.01 20.00 20.01 1.2K
14:10 20.01 20.01 20.01 20.01 1.1K
14:11 20.01 20.02 20.01 20.02 7.7K
14:12 20.02 20.03 20.02 20.02 5.6K
14:13 20.02 20.02 20.02 20.02 12.5K
14:14 20.03 20.03 20.02 20.02 1.1K
14:15 20.02 20.02 20.02 20.02 0.7K
14:16 20.02 20.02 20.02 20.02 2.6K
14:17 20.02 20.02 20.01 20.01 2.6K
14:18 20.01 20.02 20.01 20.02 0.8K
14:19 20.02 20.02 20.02 20.02 1.2K
14:20 20.01 20.02 20.01 20.02 1.2K
14:21 20.02 20.02 20.01 20.02 5.2K
14:22 20.02 20.02 20.00 20.02 29.1K
14:23 20.02 20.02 20.02 20.02 2.4K
14:24 20.02 20.02 20.01 20.02 10.8K
14:25 20.02 20.02 20.01 20.01 0.9K
14:26 20.01 20.02 20.00 20.01 5.9K
14:27 20.01 20.01 19.99 19.99 12.7K
14:28 19.99 20.00 19.99 20.00 1.8K
14:29 19.99 20.01 19.99 20.01 7.2K
14:30 20.01 20.01 20.00 20.00 5.5K
14:31 20.00 20.01 20.00 20.01 4.4K
14:32 20.01 20.01 20.01 20.01 2.6K
14:33 20.01 20.01 20.01 20.01 0.9K
14:34 20.00 20.01 20.00 20.01 2.9K
14:35 20.01 20.01 20.00 20.01 4.2K
14:36 20.02 20.02 20.01 20.02 7.8K
14:37 20.02 20.02 20.02 20.02 1.2K
14:38 20.02 20.02 20.01 20.01 3.7K
14:39 20.01 20.01 20.01 20.01 0.8K
14:40 20.01 20.02 20.01 20.02 4.7K
14:41 20.02 20.02 20.01 20.01 1.3K
14:42 20.01 20.02 20.01 20.02 6.0K
14:43 20.02 20.02 20.00 20.01 5.5K
14:44 20.01 20.01 20.01 20.01 5.8K
14:45 20.01 20.01 20.01 20.01 1.8K
14:46 20.01 20.01 20.00 20.01 3.2K
14:47 20.01 20.02 20.01 20.02 26.9K
14:48 20.04 20.04 20.04 20.04 25.0K
14:49 20.04 20.04 20.04 20.04 1.1K
14:50 20.04 20.04 20.04 20.04 1.2K
14:51 20.04 20.04 20.03 20.03 6.9K
14:52 20.03 20.04 20.03 20.04 3.3K
14:53 20.03 20.03 20.02 20.02 5.2K
14:54 20.02 20.02 20.02 20.02 0.4K
14:55 20.02 20.02 20.02 20.02 1.2K
14:56 20.03 20.03 20.03 20.03 8.7K
14:57 20.04 20.04 20.04 20.04 1.7K
14:58 20.04 20.04 20.04 20.04 3.5K
14:59 20.05 20.05 20.05 20.05 18.7K
15:00 20.05 20.05 20.04 20.05 8.8K
15:01 20.04 20.05 20.04 20.05 8.4K
15:02 20.05 20.06 20.05 20.06 8.7K
15:03 20.06 20.06 20.05 20.06 6.4K
15:04 20.06 20.07 20.06 20.06 12.0K
15:05 20.07 20.08 20.07 20.08 10.7K
15:06 20.08 20.08 20.08 20.08 19.0K
15:07 20.08 20.08 20.06 20.07 23.7K
15:08 20.07 20.07 20.06 20.07 4.4K
15:09 20.07 20.07 20.07 20.07 1.4K
15:10 20.07 20.07 20.06 20.07 15.6K
15:11 20.06 20.06 20.06 20.06 23.7K
15:12 20.06 20.07 20.06 20.07 17.2K
15:13 20.08 20.08 20.08 20.08 8.2K
15:14 20.08 20.08 20.08 20.08 17.2K
15:15 20.08 20.09 20.08 20.09 10.9K
15:16 20.09 20.12 20.09 20.11 55.8K
15:17 20.11 20.12 20.11 20.12 4.4K
15:18 20.13 20.13 20.12 20.12 15.8K
15:19 20.12 20.12 20.11 20.12 5.2K
15:20 20.12 20.12 20.10 20.10 31.5K
15:21 20.11 20.11 20.10 20.10 27.2K
15:22 20.11 20.11 20.10 20.10 7.4K
15:23 20.10 20.11 20.10 20.10 6.2K
15:24 20.11 20.11 20.09 20.09 73.1K
15:25 20.09 20.10 20.09 20.10 63.5K
15:26 20.10 20.12 20.10 20.12 17.0K
15:27 20.12 20.12 20.11 20.11 15.2K
15:28 20.11 20.13 20.11 20.13 20.7K
15:29 20.12 20.13 20.12 20.12 3.9K
15:30 20.11 20.11 20.10 20.11 20.7K
15:31 20.11 20.11 20.10 20.11 4.6K
15:32 20.10 20.10 20.09 20.10 30.1K
15:33 20.11 20.13 20.11 20.13 11.9K
15:34 20.13 20.13 20.12 20.12 56.4K
15:35 20.12 20.12 20.10 20.10 12.8K
15:36 20.11 20.11 20.10 20.11 28.2K
15:37 20.11 20.11 20.11 20.11 5.0K
15:38 20.11 20.11 20.09 20.09 38.7K
15:39 20.10 20.10 20.09 20.10 16.7K
15:40 20.09 20.10 20.09 20.10 20.7K
15:41 20.10 20.10 20.10 20.10 19.7K
15:42 20.10 20.10 20.08 20.08 19.7K
15:43 20.08 20.09 20.08 20.09 22.4K
15:44 20.09 20.09 20.08 20.09 7.6K
15:45 20.10 20.10 20.09 20.10 24.5K
15:46 20.10 20.10 20.09 20.10 6.3K
15:47 20.10 20.10 20.10 20.10 14.6K
15:48 20.10 20.10 20.09 20.10 32.3K
15:49 20.10 20.10 20.09 20.09 27.2K
15:50 20.09 20.10 20.09 20.09 19.4K
15:51 20.09 20.12 20.09 20.10 36.0K
15:52 20.12 20.12 20.12 20.12 20.6K
15:53 20.12 20.12 20.10 20.10 22.9K
15:54 20.12 20.12 20.10 20.11 112.9K
15:55 20.12 20.13 20.12 20.12 71.8K
15:56 20.12 20.13 20.12 20.12 63.6K
15:57 20.12 20.13 20.12 20.13 69.7K
15:58 20.13 20.14 20.13 20.14 101.0K
15:59 20.15 20.15 20.14 20.14 162.1K
16:00 20.14 20.16 20.01 20.16 675.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据