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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 23.94 24.08 23.39 23.43 8.3M
2025-09-29 23.06 23.27 22.81 23.19 6.4M
2025-09-26 23.21 23.21 22.40 22.79 9.6M
2025-09-25 21.94 23.28 21.72 22.26 15.8M
2025-09-24 21.42 21.84 21.22 21.28 4.9M
2025-09-23 21.55 21.79 21.20 21.19 4.5M
2025-09-22 21.55 21.72 21.30 21.35 4.3M
2025-09-19 21.76 21.90 21.42 21.66 4.7M
2025-09-18 21.76 21.41 20.96 21.29 5.4M
2025-09-17 21.83 21.88 21.37 21.60 7.6M
2025-09-16 21.06 21.50 20.92 21.45 7.2M
2025-09-15 21.50 21.77 21.21 21.33 6.6M
2025-09-12 20.55 21.05 20.49 20.87 5.8M
2025-09-11 20.31 20.66 20.27 20.58 5.0M
2025-09-10 20.32 20.43 20.01 20.10 8.5M
2025-09-09 20.65 20.98 20.51 20.75 5.9M
2025-09-08 20.43 20.85 20.35 20.58 10.5M
2025-09-05 19.93 20.12 19.76 19.83 5.6M
2025-09-04 19.80 19.97 19.66 19.84 7.1M
2025-09-03 20.22 20.38 19.96 20.25 7.7M
2025-09-02 20.70 20.96 20.48 20.79 8.4M
2025-08-29 21.67 21.71 20.88 21.02 10.0M
2025-08-28 22.17 22.49 21.60 21.91 10.8M
2025-08-27 23.40 23.63 22.42 22.70 14.9M
2025-08-26 24.00 24.96 23.95 24.33 12.6M
2025-08-25 23.53 23.69 23.07 23.07 8.6M
2025-08-22 23.33 24.10 22.95 23.75 16.1M
2025-08-21 21.51 23.27 21.41 22.75 32.6M
2025-08-20 20.49 20.53 20.04 20.37 6.0M
2025-08-19 20.49 21.08 19.95 20.74 20.0M
2025-08-18 20.29 20.33 19.62 19.90 11.1M
2025-08-15 19.61 20.10 19.60 19.70 5.7M
2025-08-14 19.60 19.61 19.10 19.38 9.0M
2025-08-13 20.35 20.39 19.82 20.17 5.9M
2025-08-12 21.02 21.04 19.96 20.08 10.4M
2025-08-11 21.03 21.62 21.03 21.38 11.4M
2025-08-08 20.00 20.32 19.70 20.20 9.1M
2025-08-07 19.40 19.63 19.36 19.62 3.5M
2025-08-06 19.64 19.71 18.91 19.27 6.7M
2025-08-05 19.13 19.52 19.12 19.29 8.3M
2025-08-04 18.58 18.87 18.57 18.86 6.2M
2025-08-01 18.05 18.18 17.81 18.05 4.4M
2025-07-31 18.10 18.31 17.98 18.21 4.2M
2025-07-30 17.96 18.16 17.86 18.03 4.4M
2025-07-29 18.95 19.00 18.07 18.40 7.8M
2025-07-28 19.06 19.18 18.87 18.94 3.2M
2025-07-25 18.86 19.04 18.63 18.97 4.4M
2025-07-24 19.22 19.33 18.90 19.13 5.8M
2025-07-23 19.02 19.42 18.70 18.83 6.2M
2025-07-22 18.45 19.10 18.31 18.87 9.5M
2025-07-21 18.36 18.51 18.15 18.24 3.8M
2025-07-18 18.40 18.67 18.27 18.31 5.4M
2025-07-17 18.00 18.51 18.00 18.22 7.6M
2025-07-16 17.82 17.97 17.44 17.93 4.9M
2025-07-15 18.00 18.18 17.67 17.92 7.2M
2025-07-14 17.50 17.73 17.43 17.64 4.5M
2025-07-11 17.40 17.75 17.34 17.40 6.1M
2025-07-10 17.43 17.48 17.26 17.43 5.4M
2025-07-09 17.70 17.73 17.46 17.65 5.1M
2025-07-08 18.09 18.10 17.80 17.93 4.8M
2025-07-07 18.06 18.18 17.85 17.91 7.3M
2025-07-03 18.97 19.11 18.50 18.85 6.9M
2025-07-02 18.41 18.52 18.17 18.37 4.0M
2025-07-01 18.03 18.57 17.92 18.26 8.2M
2025-06-30 17.91 17.98 17.71 17.88 6.1M
2025-06-27 18.22 18.22 17.88 18.13 7.5M
2025-06-26 18.95 19.00 17.90 17.95 17.0M
2025-06-25 19.62 19.63 19.09 19.20 4.4M
2025-06-24 19.50 19.95 19.28 19.85 7.0M
2025-06-23 18.75 19.18 18.72 19.17 5.6M
2025-06-20 18.51 18.59 18.17 18.31 6.1M
2025-06-18 18.55 18.75 18.44 18.61 4.2M
2025-06-17 19.06 19.09 18.56 18.57 5.3M
2025-06-16 18.75 19.04 18.64 18.65 4.9M
2025-06-13 18.50 18.60 18.15 18.18 10.4M
2025-06-12 19.86 19.99 19.21 19.23 9.4M
2025-06-11 20.80 21.05 20.39 20.43 6.8M
2025-06-10 20.37 20.48 20.05 20.48 4.4M
2025-06-09 19.85 20.16 19.71 20.16 5.2M
2025-06-06 19.75 19.89 19.30 19.50 5.5M
2025-06-05 20.31 20.43 19.78 19.98 6.2M
2025-06-04 20.06 20.54 19.89 20.37 6.3M
2025-06-03 19.67 19.68 19.40 19.63 3.9M
2025-06-02 19.26 19.35 19.06 19.26 3.9M
2025-05-30 19.60 19.62 19.07 19.31 6.4M
2025-05-29 20.32 20.38 19.95 20.10 6.4M
2025-05-28 19.60 19.77 19.33 19.33 5.7M
2025-05-27 19.30 19.57 19.12 19.33 8.7M
2025-05-23 19.93 20.21 19.82 20.00 9.0M
2025-05-22 21.29 21.29 20.50 20.50 13.1M
2025-05-21 21.13 22.85 21.00 22.25 28.7M
2025-05-20 20.01 20.09 19.68 19.69 6.6M
2025-05-19 19.88 20.03 19.52 19.98 7.7M
2025-05-16 20.23 20.68 20.15 20.67 5.7M
2025-05-15 20.41 20.67 20.26 20.62 4.8M
2025-05-14 20.94 21.10 20.62 20.91 4.7M
2025-05-13 20.36 20.82 20.14 20.77 8.6M
2025-05-12 21.15 21.35 20.88 21.12 11.4M
2025-05-09 19.47 19.78 19.39 19.63 4.3M
2025-05-08 19.71 19.71 19.32 19.60 4.9M
2025-05-07 19.30 19.53 19.08 19.18 5.2M
2025-05-06 19.62 19.86 19.48 19.74 6.0M
2025-05-05 19.60 20.04 19.40 19.94 4.3M
2025-05-02 19.86 19.93 19.55 19.76 6.6M
2025-05-01 18.93 18.99 18.62 18.67 5.6M
2025-04-30 18.42 18.73 18.25 18.60 4.6M
2025-04-29 18.92 19.29 18.45 18.67 11.9M
2025-04-28 19.81 20.30 19.62 19.93 6.1M
2025-04-25 20.28 20.32 19.66 20.08 7.3M
2025-04-24 20.30 21.04 20.29 20.80 5.6M
2025-04-23 20.53 21.05 20.40 20.47 10.2M
2025-04-22 18.84 19.32 18.60 19.07 6.6M
2025-04-21 18.19 18.24 17.65 18.20 5.4M
2025-04-17 18.88 19.12 18.20 18.22 5.9M
2025-04-16 19.04 19.20 18.53 18.71 9.8M
2025-04-15 20.29 20.29 19.62 19.81 9.6M
2025-04-14 20.70 21.25 20.56 21.08 12.7M
2025-04-11 18.97 20.21 18.84 20.00 21.4M
2025-04-10 18.05 18.79 17.43 17.97 19.9M
2025-04-09 16.90 17.77 16.42 17.44 19.1M
2025-04-08 17.97 18.02 16.13 16.42 18.5M
2025-04-07 17.11 18.85 16.37 17.74 19.5M
2025-04-04 19.30 19.80 18.88 19.43 15.8M
2025-04-03 20.84 21.33 20.81 21.12 7.0M
2025-04-02 21.37 21.58 20.76 21.12 9.4M
2025-04-01 21.48 21.68 20.73 20.96 9.8M
2025-03-31 20.22 20.89 19.92 20.72 10.8M
2025-03-28 19.81 19.87 19.43 19.70 8.5M
2025-03-27 20.10 20.46 19.80 20.20 13.0M
2025-03-26 21.00 21.00 20.44 20.72 6.7M
2025-03-25 20.41 21.30 20.35 21.01 10.7M
2025-03-24 21.80 21.81 21.15 21.39 11.9M
2025-03-21 21.11 21.99 21.00 21.80 12.6M
2025-03-20 22.71 22.85 21.93 22.07 15.6M
2025-03-19 23.27 24.20 22.83 23.80 13.5M
2025-03-18 23.34 23.35 22.00 22.64 22.6M
2025-03-17 24.27 24.77 23.86 24.56 12.6M
2025-03-14 23.96 24.26 23.42 23.73 18.6M
2025-03-13 24.61 26.10 24.36 25.35 19.7M
2025-03-12 24.94 26.17 24.47 24.73 19.2M
2025-03-11 25.25 27.16 25.25 26.34 29.3M
2025-03-10 22.65 23.98 22.60 22.95 18.1M
2025-03-07 23.01 23.89 22.64 23.60 12.8M
2025-03-06 22.10 22.92 21.77 22.23 15.0M
2025-03-05 21.45 21.99 21.17 21.66 11.3M
2025-03-04 19.75 20.46 19.28 20.22 10.4M
2025-03-03 20.54 20.75 19.97 20.25 15.2M
2025-02-28 20.59 21.52 20.34 21.49 14.5M
2025-02-27 21.71 22.80 21.66 22.26 17.1M
2025-02-26 20.74 22.26 20.48 21.99 28.9M
2025-02-25 19.37 19.47 18.69 19.13 13.5M
2025-02-24 18.35 18.58 17.79 18.14 9.3M
2025-02-21 18.42 19.36 18.33 18.40 13.9M
2025-02-20 18.05 18.08 17.46 17.70 8.5M
2025-02-19 18.00 18.29 17.88 17.99 16.7M
2025-02-18 17.28 17.58 17.13 17.48 11.5M
2025-02-14 16.59 16.77 16.33 16.66 9.4M
2025-02-13 15.43 16.03 15.42 15.95 8.0M
2025-02-12 15.84 16.13 15.83 16.03 8.3M
2025-02-11 15.58 15.85 15.42 15.52 14.7M
2025-02-10 17.25 17.28 16.16 16.65 15.3M
2025-02-07 17.54 17.70 16.45 16.93 13.6M
2025-02-06 17.28 17.40 16.99 17.10 9.5M
2025-02-05 16.63 16.75 16.30 16.55 8.5M
2025-02-04 16.54 17.30 16.54 16.99 16.0M
2025-02-03 14.88 16.24 14.76 15.69 12.6M
2025-01-31 15.55 15.69 15.00 15.22 7.0M
2025-01-30 14.96 15.89 14.81 15.57 10.3M
2025-01-29 15.23 15.27 14.75 14.81 4.5M
2025-01-28 15.10 15.19 14.79 15.11 6.4M
2025-01-27 14.98 15.44 14.73 15.09 12.5M
2025-01-24 14.57 14.89 14.40 14.68 6.7M
2025-01-23 14.26 14.30 14.01 14.24 7.1M
2025-01-22 14.80 14.87 14.41 14.53 10.5M
2025-01-21 14.92 15.11 14.65 15.00 16.5M
2025-01-17 13.98 14.21 13.85 14.13 9.6M
2025-01-16 13.62 14.11 13.60 13.87 13.4M
2025-01-15 13.00 13.19 12.79 13.05 8.8M
2025-01-14 12.88 13.02 12.47 12.61 10.7M
2025-01-13 11.94 11.98 11.61 11.81 7.2M
2025-01-10 12.06 12.29 11.88 12.22 6.0M
2025-01-08 12.53 12.58 12.05 12.14 15.8M
2025-01-07 12.23 12.93 12.19 12.86 19.9M
2025-01-06 12.13 12.23 11.62 11.75 8.0M
2025-01-03 11.56 11.90 11.41 11.71 8.5M
2025-01-02 11.57 11.73 11.14 11.55 13.2M