小鹏汽车

XPEV
🏛️ 美国 →
23.43
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 20.63 20.65 20.54 20.54 428.8K
09:31 20.53 20.70 20.51 20.70 63.3K
09:32 20.70 20.81 20.65 20.65 39.2K
09:33 20.69 20.75 20.69 20.75 22.9K
09:34 20.76 20.77 20.70 20.70 14.8K
09:35 20.69 20.72 20.69 20.69 49.8K
09:36 20.70 20.70 20.66 20.69 22.2K
09:37 20.70 20.71 20.69 20.71 16.0K
09:38 20.71 20.71 20.69 20.70 13.1K
09:39 20.69 20.72 20.69 20.70 14.4K
09:40 20.70 20.71 20.66 20.69 24.9K
09:41 20.69 20.73 20.69 20.73 22.9K
09:42 20.74 20.74 20.71 20.71 34.3K
09:43 20.72 20.73 20.71 20.72 15.1K
09:44 20.73 20.74 20.72 20.72 14.6K
09:45 20.71 20.72 20.69 20.69 17.0K
09:46 20.69 20.70 20.67 20.67 32.0K
09:47 20.67 20.70 20.67 20.70 20.1K
09:48 20.71 20.73 20.71 20.72 18.1K
09:49 20.72 20.74 20.72 20.74 21.1K
09:50 20.75 20.76 20.75 20.75 21.4K
09:51 20.75 20.76 20.72 20.72 24.8K
09:52 20.73 20.73 20.71 20.71 15.9K
09:53 20.71 20.72 20.69 20.71 15.9K
09:54 20.71 20.71 20.69 20.69 6.9K
09:55 20.69 20.71 20.69 20.70 18.1K
09:56 20.70 20.70 20.69 20.70 16.9K
09:57 20.69 20.71 20.69 20.71 25.7K
09:58 20.70 20.70 20.68 20.69 26.8K
09:59 20.69 20.72 20.69 20.72 11.0K
10:00 20.73 20.78 20.73 20.75 25.6K
10:01 20.75 20.79 20.75 20.78 82.1K
10:02 20.77 20.77 20.76 20.77 18.0K
10:03 20.77 20.77 20.74 20.74 9.3K
10:04 20.73 20.75 20.73 20.74 7.4K
10:05 20.74 20.76 20.70 20.70 12.2K
10:06 20.71 20.72 20.69 20.69 39.6K
10:07 20.69 20.71 20.68 20.68 20.7K
10:08 20.68 20.71 20.68 20.70 8.3K
10:09 20.70 20.72 20.70 20.72 9.5K
10:10 20.72 20.72 20.70 20.71 11.6K
10:11 20.71 20.73 20.71 20.73 14.2K
10:12 20.73 20.75 20.73 20.75 9.1K
10:13 20.74 20.76 20.74 20.76 7.3K
10:14 20.76 20.77 20.76 20.76 11.2K
10:15 20.77 20.80 20.77 20.78 14.3K
10:16 20.79 20.82 20.78 20.82 27.1K
10:17 20.84 20.88 20.84 20.87 36.0K
10:18 20.87 20.89 20.87 20.89 15.2K
10:19 20.89 20.91 20.88 20.91 68.6K
10:20 20.90 20.94 20.90 20.94 20.7K
10:21 20.94 20.94 20.91 20.92 30.6K
10:22 20.91 20.93 20.91 20.92 31.4K
10:23 20.93 20.94 20.92 20.92 13.9K
10:24 20.91 20.92 20.88 20.88 42.0K
10:25 20.89 20.91 20.87 20.91 25.0K
10:26 20.93 20.93 20.89 20.90 22.3K
10:27 20.90 20.92 20.89 20.92 25.5K
10:28 20.92 20.93 20.89 20.90 13.7K
10:29 20.90 20.91 20.90 20.91 14.5K
10:30 20.92 20.94 20.91 20.91 14.8K
10:31 20.91 20.91 20.88 20.88 19.7K
10:32 20.89 20.89 20.86 20.86 10.4K
10:33 20.85 20.87 20.84 20.84 18.9K
10:34 20.83 20.84 20.80 20.80 13.2K
10:35 20.79 20.80 20.73 20.73 28.9K
10:36 20.74 20.76 20.73 20.74 14.8K
10:37 20.73 20.76 20.73 20.74 17.3K
10:38 20.74 20.76 20.74 20.76 7.1K
10:39 20.76 20.76 20.74 20.74 12.3K
10:40 20.74 20.76 20.74 20.75 5.5K
10:41 20.75 20.76 20.74 20.76 6.4K
10:42 20.76 20.76 20.73 20.74 8.8K
10:43 20.74 20.75 20.72 20.72 5.7K
10:44 20.72 20.73 20.72 20.73 7.1K
10:45 20.73 20.76 20.72 20.76 13.1K
10:46 20.77 20.78 20.75 20.76 7.3K
10:47 20.76 20.76 20.74 20.74 12.5K
10:48 20.74 20.74 20.73 20.74 3.1K
10:49 20.73 20.73 20.72 20.73 4.6K
10:50 20.73 20.73 20.70 20.70 20.9K
10:51 20.70 20.72 20.70 20.72 14.6K
10:52 20.72 20.75 20.72 20.75 8.6K
10:53 20.76 20.76 20.74 20.74 7.3K
10:54 20.75 20.75 20.73 20.74 2.5K
10:55 20.74 20.74 20.71 20.72 13.4K
10:56 20.72 20.75 20.72 20.75 14.9K
10:57 20.75 20.76 20.75 20.76 5.3K
10:58 20.75 20.75 20.73 20.73 5.4K
10:59 20.76 20.76 20.74 20.75 21.8K
11:00 20.77 20.77 20.74 20.75 7.9K
11:01 20.74 20.75 20.73 20.74 5.7K
11:02 20.74 20.74 20.72 20.72 9.6K
11:03 20.72 20.73 20.71 20.73 9.5K
11:04 20.73 20.73 20.72 20.72 4.9K
11:05 20.72 20.72 20.70 20.71 8.5K
11:06 20.71 20.71 20.69 20.70 18.4K
11:07 20.71 20.71 20.71 20.71 7.1K
11:08 20.71 20.72 20.70 20.70 6.3K
11:09 20.70 20.70 20.70 20.70 6.3K
11:10 20.69 20.70 20.69 20.70 4.8K
11:11 20.70 20.71 20.69 20.70 8.9K
11:12 20.69 20.71 20.69 20.71 10.2K
11:13 20.71 20.71 20.70 20.71 3.7K
11:14 20.71 20.72 20.71 20.72 3.4K
11:15 20.72 20.72 20.70 20.70 13.4K
11:16 20.69 20.70 20.68 20.70 8.3K
11:17 20.70 20.72 20.70 20.71 15.5K
11:18 20.72 20.73 20.72 20.73 4.6K
11:19 20.73 20.73 20.72 20.72 7.2K
11:20 20.72 20.73 20.72 20.73 3.1K
11:21 20.73 20.74 20.72 20.74 3.7K
11:22 20.74 20.74 20.73 20.73 7.8K
11:23 20.73 20.73 20.73 20.73 1.8K
11:24 20.73 20.73 20.73 20.73 7.4K
11:25 20.71 20.71 20.69 20.69 9.0K
11:26 20.70 20.71 20.70 20.71 3.5K
11:27 20.71 20.71 20.70 20.71 9.8K
11:28 20.72 20.72 20.72 20.72 1.4K
11:29 20.72 20.72 20.71 20.71 3.5K
11:30 20.72 20.73 20.72 20.72 4.7K
11:31 20.72 20.73 20.72 20.73 10.7K
11:32 20.72 20.73 20.71 20.73 2.9K
11:33 20.74 20.76 20.73 20.73 49.6K
11:34 20.73 20.75 20.73 20.73 3.9K
11:35 20.74 20.74 20.71 20.71 7.0K
11:36 20.70 20.72 20.70 20.72 4.0K
11:37 20.72 20.73 20.72 20.72 5.6K
11:38 20.72 20.72 20.70 20.71 3.2K
11:39 20.71 20.73 20.71 20.72 10.5K
11:40 20.72 20.73 20.72 20.73 2.3K
11:41 20.72 20.74 20.72 20.74 6.9K
11:42 20.74 20.75 20.74 20.75 2.6K
11:43 20.75 20.76 20.75 20.76 8.9K
11:44 20.76 20.77 20.76 20.76 5.1K
11:45 20.77 20.77 20.76 20.76 8.6K
11:46 20.76 20.77 20.76 20.77 3.3K
11:47 20.77 20.77 20.76 20.76 6.2K
11:48 20.76 20.76 20.75 20.75 7.0K
11:49 20.74 20.75 20.74 20.75 7.0K
11:50 20.76 20.76 20.75 20.76 1.9K
11:51 20.76 20.77 20.76 20.77 5.3K
11:52 20.76 20.77 20.76 20.76 7.7K
11:53 20.76 20.77 20.73 20.76 24.3K
11:54 20.73 20.75 20.73 20.75 11.2K
11:55 20.75 20.75 20.73 20.73 6.3K
11:56 20.72 20.72 20.71 20.71 1.3K
11:57 20.72 20.72 20.69 20.69 11.6K
11:58 20.69 20.69 20.69 20.69 8.7K
11:59 20.69 20.69 20.69 20.69 3.2K
12:00 20.70 20.70 20.70 20.70 5.3K
12:01 20.69 20.70 20.69 20.70 8.2K
12:02 20.70 20.71 20.70 20.70 8.7K
12:03 20.70 20.70 20.70 20.70 1.1K
12:04 20.70 20.71 20.70 20.71 4.9K
12:05 20.71 20.71 20.69 20.69 8.9K
12:06 20.70 20.71 20.70 20.71 4.0K
12:07 20.70 20.71 20.70 20.71 3.8K
12:08 20.71 20.71 20.71 20.71 4.0K
12:09 20.70 20.71 20.70 20.71 4.6K
12:10 20.71 20.72 20.71 20.72 6.6K
12:11 20.71 20.71 20.71 20.71 9.6K
12:12 20.72 20.72 20.72 20.72 2.9K
12:13 20.72 20.73 20.72 20.73 2.7K
12:14 20.73 20.74 20.73 20.74 4.3K
12:15 20.73 20.75 20.73 20.75 6.9K
12:16 20.75 20.76 20.75 20.76 11.7K
12:17 20.76 20.76 20.76 20.76 7.3K
12:18 20.76 20.76 20.73 20.73 11.7K
12:19 20.73 20.73 20.72 20.72 4.5K
12:20 20.71 20.72 20.71 20.71 1.5K
12:21 20.71 20.71 20.71 20.71 3.1K
12:22 20.71 20.72 20.71 20.72 10.6K
12:23 20.71 20.74 20.71 20.74 7.2K
12:24 20.74 20.75 20.74 20.75 2.1K
12:25 20.75 20.75 20.75 20.75 2.9K
12:26 20.76 20.77 20.76 20.77 4.4K
12:27 20.77 20.77 20.76 20.76 5.4K
12:28 20.76 20.76 20.75 20.75 5.6K
12:29 20.75 20.75 20.75 20.75 3.8K
12:30 20.75 20.78 20.75 20.78 19.2K
12:31 20.78 20.79 20.77 20.79 4.4K
12:32 20.79 20.79 20.78 20.79 7.8K
12:33 20.79 20.80 20.79 20.79 3.9K
12:34 20.78 20.78 20.76 20.76 11.6K
12:35 20.77 20.78 20.77 20.78 5.1K
12:36 20.77 20.78 20.77 20.78 3.5K
12:37 20.78 20.79 20.78 20.78 4.9K
12:38 20.79 20.79 20.78 20.78 3.2K
12:39 20.78 20.79 20.78 20.79 3.4K
12:40 20.79 20.81 20.79 20.81 11.3K
12:41 20.81 20.83 20.81 20.83 8.5K
12:42 20.83 20.86 20.83 20.86 20.9K
12:43 20.86 20.86 20.82 20.82 13.1K
12:44 20.81 20.82 20.81 20.82 1.8K
12:45 20.80 20.80 20.80 20.80 5.9K
12:46 20.80 20.80 20.80 20.80 3.1K
12:47 20.81 20.81 20.80 20.81 1.8K
12:48 20.81 20.82 20.80 20.80 5.8K
12:49 20.80 20.80 20.80 20.80 3.4K
12:50 20.79 20.79 20.79 20.79 6.2K
12:51 20.78 20.78 20.78 20.78 3.5K
12:52 20.78 20.78 20.76 20.77 4.3K
12:53 20.76 20.77 20.76 20.77 2.1K
12:54 20.76 20.76 20.75 20.75 3.7K
12:55 20.74 20.75 20.74 20.75 6.2K
12:56 20.75 20.77 20.75 20.77 12.5K
12:57 20.76 20.76 20.75 20.76 4.1K
12:58 20.76 20.76 20.73 20.73 19.1K
12:59 20.72 20.73 20.72 20.73 9.4K
13:00 20.73 20.73 20.73 20.73 1.2K
13:01 20.73 20.73 20.72 20.72 3.1K
13:02 20.73 20.73 20.72 20.73 7.9K
13:03 20.73 20.73 20.72 20.72 9.2K
13:04 20.73 20.74 20.73 20.73 6.4K
13:05 20.73 20.73 20.73 20.72 3.2K
13:06 20.71 20.72 20.71 20.72 7.9K
13:07 20.72 20.73 20.72 20.73 4.5K
13:08 20.73 20.73 20.72 20.73 2.4K
13:09 20.73 20.73 20.72 20.72 8.1K
13:10 20.72 20.72 20.72 20.72 3.6K
13:11 20.73 20.74 20.73 20.74 3.3K
13:12 20.74 20.74 20.74 20.74 5.0K
13:13 20.74 20.74 20.73 20.74 3.0K
13:14 20.73 20.73 20.73 20.73 3.2K
13:15 20.74 20.74 20.74 20.74 9.4K
13:16 20.74 20.74 20.73 20.74 3.7K
13:17 20.74 20.74 20.73 20.74 5.2K
13:18 20.74 20.74 20.74 20.74 2.3K
13:19 20.74 20.74 20.74 20.74 5.9K
13:20 20.74 20.74 20.73 20.73 14.0K
13:21 20.74 20.74 20.74 20.74 1.2K
13:22 20.74 20.74 20.74 20.74 0.7K
13:23 20.74 20.74 20.74 20.74 3.2K
13:24 20.73 20.74 20.73 20.73 7.1K
13:25 20.74 20.74 20.73 20.74 4.6K
13:26 20.74 20.74 20.73 20.73 8.7K
13:27 20.73 20.73 20.73 20.73 3.0K
13:28 20.73 20.73 20.73 20.73 1.1K
13:29 20.73 20.73 20.72 20.72 4.0K
13:30 20.72 20.73 20.72 20.73 3.2K
13:31 20.73 20.73 20.72 20.73 4.7K
13:32 20.73 20.73 20.73 20.73 1.4K
13:33 20.73 20.73 20.73 20.73 8.2K
13:34 20.73 20.73 20.72 20.73 2.5K
13:35 20.72 20.72 20.72 20.72 7.9K
13:36 20.73 20.73 20.73 20.73 6.9K
13:37 20.73 20.73 20.73 20.73 7.0K
13:38 20.73 20.73 20.72 20.73 1.6K
13:39 20.73 20.73 20.72 20.73 4.3K
13:40 20.73 20.74 20.73 20.74 4.7K
13:41 20.73 20.73 20.73 20.73 5.9K
13:42 20.73 20.73 20.72 20.72 1.8K
13:43 20.72 20.72 20.72 20.72 6.6K
13:44 20.72 20.73 20.72 20.72 5.1K
13:45 20.71 20.72 20.71 20.72 6.7K
13:47 20.72 20.72 20.72 20.72 4.3K
13:48 20.73 20.73 20.70 20.70 25.1K
13:49 20.71 20.71 20.70 20.70 2.6K
13:50 20.71 20.71 20.70 20.70 1.8K
13:51 20.71 20.72 20.71 20.72 2.7K
13:52 20.72 20.73 20.71 20.73 3.5K
13:53 20.73 20.73 20.72 20.73 1.5K
13:54 20.73 20.73 20.72 20.73 1.1K
13:55 20.73 20.73 20.72 20.72 3.3K
13:56 20.71 20.71 20.71 20.71 9.8K
13:57 20.71 20.71 20.71 20.71 3.0K
13:58 20.71 20.71 20.71 20.71 0.4K
13:59 20.71 20.71 20.70 20.71 2.2K
14:00 20.71 20.71 20.71 20.71 1.9K
14:01 20.71 20.71 20.71 20.71 15.1K
14:02 20.71 20.72 20.71 20.72 3.8K
14:03 20.72 20.72 20.71 20.71 1.4K
14:04 20.72 20.72 20.72 20.72 0.9K
14:05 20.72 20.72 20.72 20.72 2.2K
14:06 20.72 20.72 20.72 20.72 1.5K
14:07 20.72 20.73 20.72 20.73 6.7K
14:08 20.73 20.73 20.72 20.73 2.2K
14:09 20.73 20.73 20.73 20.73 7.2K
14:10 20.73 20.73 20.72 20.72 13.9K
14:11 20.72 20.74 20.72 20.74 8.8K
14:12 20.74 20.74 20.73 20.73 11.3K
14:13 20.73 20.74 20.73 20.74 3.6K
14:14 20.74 20.75 20.74 20.75 5.5K
14:15 20.75 20.75 20.74 20.74 2.4K
14:16 20.75 20.76 20.75 20.76 2.7K
14:17 20.77 20.77 20.77 20.77 5.7K
14:18 20.77 20.77 20.76 20.77 1.7K
14:19 20.78 20.78 20.78 20.78 7.0K
14:20 20.78 20.78 20.78 20.78 8.0K
14:21 20.78 20.78 20.78 20.78 5.6K
14:22 20.78 20.78 20.78 20.78 4.4K
14:23 20.78 20.79 20.78 20.79 4.8K
14:24 20.79 20.79 20.78 20.78 3.6K
14:25 20.79 20.79 20.78 20.79 4.8K
14:26 20.78 20.79 20.78 20.79 5.6K
14:27 20.79 20.81 20.79 20.81 18.0K
14:28 20.81 20.81 20.80 20.81 3.1K
14:29 20.81 20.81 20.81 20.81 1.0K
14:30 20.82 20.82 20.82 20.82 4.2K
14:31 20.82 20.85 20.82 20.85 66.3K
14:32 20.85 20.86 20.85 20.86 12.1K
14:33 20.86 20.87 20.84 20.85 43.6K
14:34 20.85 20.85 20.84 20.85 1.3K
14:35 20.84 20.84 20.83 20.84 10.8K
14:36 20.85 20.85 20.83 20.83 42.9K
14:37 20.83 20.84 20.83 20.84 13.8K
14:38 20.84 20.84 20.84 20.84 0.8K
14:39 20.84 20.84 20.83 20.84 2.9K
14:40 20.84 20.84 20.83 20.84 1.5K
14:41 20.84 20.86 20.84 20.86 5.5K
14:42 20.86 20.87 20.86 20.87 5.3K
14:43 20.87 20.87 20.86 20.87 2.1K
14:44 20.87 20.87 20.87 20.87 0.4K
14:45 20.87 20.89 20.87 20.88 31.3K
14:46 20.88 20.88 20.88 20.88 1.2K
14:47 20.88 20.89 20.88 20.88 9.1K
14:48 20.88 20.88 20.88 20.88 3.0K
14:49 20.89 20.89 20.88 20.89 15.1K
14:50 20.89 20.89 20.89 20.89 32.8K
14:51 20.89 20.92 20.88 20.92 24.6K
14:52 20.92 20.92 20.92 20.92 5.4K
14:54 20.92 20.92 20.91 20.91 22.7K
14:55 20.92 20.92 20.92 20.92 1.4K
14:56 20.92 20.92 20.92 20.92 3.0K
14:58 20.92 20.92 20.91 20.92 4.7K
14:59 20.92 20.94 20.92 20.94 72.4K
15:00 20.94 20.96 20.93 20.96 12.7K
15:01 20.96 20.96 20.96 20.96 2.3K
15:02 20.96 20.96 20.95 20.95 13.8K
15:03 20.95 20.95 20.94 20.94 9.4K
15:04 20.94 20.94 20.93 20.94 4.8K
15:05 20.94 20.94 20.93 20.94 13.9K
15:06 20.94 20.95 20.94 20.95 41.3K
15:07 20.95 20.95 20.94 20.94 5.7K
15:08 20.95 20.95 20.95 20.95 4.6K
15:09 20.95 20.96 20.95 20.96 10.4K
15:10 20.96 20.96 20.94 20.95 19.8K
15:11 20.95 20.95 20.95 20.95 12.8K
15:12 20.95 20.96 20.95 20.96 8.2K
15:13 20.96 20.96 20.96 20.96 4.3K
15:14 20.96 20.96 20.94 20.95 10.3K
15:15 20.94 20.94 20.94 20.94 9.1K
15:16 20.94 20.95 20.94 20.95 6.5K
15:17 20.95 20.96 20.95 20.96 4.7K
15:18 20.96 20.96 20.96 20.96 2.3K
15:19 20.97 20.97 20.97 20.97 10.5K
15:20 20.97 20.97 20.96 20.97 5.0K
15:21 20.97 20.97 20.97 20.97 7.8K
15:22 20.97 20.97 20.96 20.97 6.6K
15:23 20.97 20.98 20.97 20.97 17.0K
15:24 20.97 20.97 20.96 20.96 10.0K
15:25 20.97 20.97 20.96 20.97 1.9K
15:26 20.97 20.97 20.96 20.96 24.6K
15:27 20.96 20.96 20.96 20.96 5.8K
15:28 20.95 20.95 20.94 20.94 15.5K
15:29 20.93 20.94 20.93 20.93 12.1K
15:30 20.93 20.95 20.92 20.95 24.5K
15:31 20.95 20.95 20.94 20.94 4.5K
15:32 20.95 20.96 20.94 20.94 21.3K
15:33 20.94 20.94 20.94 20.94 4.1K
15:34 20.95 20.96 20.95 20.96 6.7K
15:35 20.96 20.96 20.94 20.94 15.3K
15:36 20.94 20.96 20.94 20.96 9.6K
15:37 20.96 20.96 20.95 20.95 9.1K
15:38 20.95 20.95 20.95 20.95 4.7K
15:39 20.95 20.95 20.93 20.93 17.7K
15:40 20.93 20.93 20.92 20.93 10.9K
15:41 20.93 20.93 20.93 20.93 8.5K
15:42 20.92 20.93 20.92 20.93 16.0K
15:43 20.92 20.92 20.91 20.92 14.4K
15:44 20.93 20.93 20.92 20.93 15.9K
15:45 20.93 20.93 20.91 20.91 14.2K
15:46 20.91 20.91 20.88 20.89 34.6K
15:47 20.89 20.89 20.87 20.88 25.6K
15:48 20.89 20.89 20.86 20.86 27.3K
15:49 20.86 20.86 20.84 20.84 33.7K
15:50 20.85 20.85 20.82 20.83 79.2K
15:51 20.83 20.83 20.81 20.81 41.6K
15:52 20.80 20.81 20.79 20.81 42.3K
15:53 20.80 20.82 20.80 20.82 53.4K
15:54 20.82 20.83 20.81 20.82 44.6K
15:55 20.81 20.82 20.79 20.80 103.2K
15:56 20.79 20.80 20.79 20.79 60.6K
15:57 20.79 20.80 20.79 20.80 77.9K
15:58 20.80 20.81 20.77 20.77 214.5K
15:59 20.76 20.77 20.75 20.75 742.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据