Xpeng Inc (9868)

9868
🏛️ 홍콩 →
90.80
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 191.00 191.30 185.60 186.30 1.7M
2021-12-30 173.70 175.30 171.40 174.20 0.6M
2021-12-29 177.50 178.00 174.20 175.70 0.6M
2021-12-28 178.70 179.50 174.00 177.60 0.9M
2021-12-24 179.70 179.70 174.80 175.20 0.8M
2021-12-23 176.00 178.70 174.10 176.40 1.7M
2021-12-22 171.20 173.50 169.10 171.30 2.4M
2021-12-21 154.70 164.60 154.10 161.00 3.6M
2021-12-20 161.90 168.80 158.10 159.10 2.3M
2021-12-17 166.60 166.60 162.60 164.80 4.7M
2021-12-16 172.00 172.60 166.20 172.00 2.6M
2021-12-15 173.70 175.40 170.30 172.10 1.5M
2021-12-14 178.00 179.20 174.00 176.20 1.8M
2021-12-13 183.50 188.00 182.30 182.30 1.4M
2021-12-10 181.10 185.00 179.70 180.20 3.2M
2021-12-09 188.80 191.10 187.00 188.80 2.2M
2021-12-08 186.70 192.00 183.60 188.80 2.5M
2021-12-07 183.30 187.50 180.60 185.60 3.9M
2021-12-06 175.90 186.70 175.80 180.40 9.2M
2021-12-03 194.20 198.70 187.90 196.00 5.2M
2021-12-02 204.00 211.20 201.00 209.60 3.0M
2021-12-01 213.20 220.00 212.80 218.00 1.5M
2021-11-30 203.00 204.00 198.30 203.00 1.7M
2021-11-29 202.00 204.80 201.00 203.40 1.5M
2021-11-26 210.80 214.00 205.40 206.20 1.3M
2021-11-25 212.20 217.00 209.20 211.60 1.3M
2021-11-24 201.00 209.80 201.00 208.40 3.2M
2021-11-23 185.00 190.20 184.80 189.30 0.8M
2021-11-22 186.00 187.80 183.80 185.20 2.2M
2021-11-19 182.90 188.40 182.90 187.20 1.8M
2021-11-18 190.00 191.90 188.10 190.50 1.5M
2021-11-17 196.60 199.10 194.00 197.40 1.1M
2021-11-16 190.50 193.90 186.50 191.10 1.4M
2021-11-15 194.00 194.00 189.00 190.70 1.0M
2021-11-12 183.20 196.00 183.20 194.60 2.5M
2021-11-11 175.00 176.50 173.20 175.50 0.8M
2021-11-10 175.00 176.40 168.40 174.90 2.5M
2021-11-09 181.30 185.00 181.30 184.40 0.5M
2021-11-08 181.90 182.90 176.90 179.10 1.0M
2021-11-05 187.40 191.00 186.10 188.30 1.5M
2021-11-04 183.00 193.40 183.00 188.70 1.6M
2021-11-03 183.80 183.80 179.30 181.00 1.5M
2021-11-02 189.90 191.80 186.60 186.90 1.6M
2021-11-01 182.80 188.20 180.60 186.70 1.2M
2021-10-29 179.20 182.70 178.00 181.80 0.9M
2021-10-28 181.00 183.50 179.60 182.10 1.1M
2021-10-27 180.00 183.80 178.30 179.80 2.0M
2021-10-26 188.00 197.60 187.00 190.30 2.6M
2021-10-25 169.80 176.50 168.00 175.00 1.6M
2021-10-22 169.00 173.10 168.00 169.80 0.9M
2021-10-21 167.00 168.20 165.20 166.60 0.5M
2021-10-20 169.30 169.90 165.10 167.40 0.5M
2021-10-19 167.80 170.00 167.00 169.30 0.7M
2021-10-18 164.30 166.50 162.00 166.00 0.9M
2021-10-15 152.00 159.00 151.40 158.20 1.5M
2021-10-12 148.10 151.40 147.00 147.00 0.8M
2021-10-11 150.00 151.50 148.40 150.20 0.6M
2021-10-08 147.30 150.50 147.30 149.80 0.9M
2021-10-07 136.80 145.00 136.80 142.40 0.5M
2021-10-06 136.20 137.90 134.90 135.80 0.5M
2021-10-05 133.50 135.80 131.00 134.50 0.7M
2021-10-04 138.30 139.00 135.70 136.60 0.3M
2021-09-30 136.00 137.20 134.00 135.00 0.3M
2021-09-29 137.90 137.90 133.70 136.00 0.6M
2021-09-28 139.30 144.40 139.30 141.20 0.6M
2021-09-27 141.60 141.60 138.20 138.20 0.3M
2021-09-24 144.40 146.00 142.10 142.60 0.2M
2021-09-23 143.30 145.00 142.20 144.40 0.5M
2021-09-21 147.00 147.00 140.50 143.20 0.4M
2021-09-20 150.00 150.40 144.00 148.40 0.3M
2021-09-17 150.90 150.90 146.10 147.90 0.2M
2021-09-16 147.60 148.80 144.50 145.70 0.4M
2021-09-15 149.60 149.60 146.80 147.60 0.2M
2021-09-14 149.90 150.80 146.60 149.60 1.0M
2021-09-13 151.50 151.50 148.60 149.90 0.5M
2021-09-10 150.50 154.00 150.50 153.50 0.3M
2021-09-09 153.00 154.60 150.00 150.10 1.0M
2021-09-08 160.10 162.50 160.10 161.90 0.7M
2021-09-07 155.10 157.20 154.50 156.80 0.5M
2021-09-06 156.10 156.10 154.20 154.30 0.4M
2021-09-03 157.20 157.60 156.00 156.20 0.2M
2021-09-02 160.20 161.00 155.60 158.40 0.8M
2021-09-01 163.30 164.60 162.50 164.10 0.5M
2021-08-31 159.60 161.20 155.20 159.90 0.5M
2021-08-30 158.50 158.50 155.10 156.30 0.5M
2021-08-27 158.40 163.00 155.20 162.10 1.0M
2021-08-26 159.90 160.00 154.10 156.90 0.3M
2021-08-25 157.70 160.00 155.70 159.00 0.8M
2021-08-24 152.50 155.70 152.50 155.60 0.8M
2021-08-23 148.90 152.20 148.00 150.90 1.0M
2021-08-20 149.00 149.40 141.00 142.60 0.6M
2021-08-19 152.80 154.50 148.60 149.10 0.8M
2021-08-18 156.80 156.80 145.00 149.40 0.9M
2021-08-17 146.10 146.60 140.00 142.30 1.2M
2021-08-16 155.80 156.60 147.50 149.60 1.5M
2021-08-13 159.50 160.90 155.10 156.00 0.5M
2021-08-12 166.00 166.00 161.00 161.70 0.8M
2021-08-11 167.00 169.50 165.10 167.50 0.4M
2021-08-10 163.20 168.90 160.20 167.00 1.2M
2021-08-09 160.90 161.40 157.70 159.00 0.9M
2021-08-06 164.80 169.30 163.60 168.70 1.1M
2021-08-05 171.00 171.20 163.60 164.80 0.9M
2021-08-04 167.50 176.70 167.10 173.80 1.4M
2021-08-03 169.90 171.00 165.40 168.60 2.9M
2021-08-02 160.70 168.20 160.00 165.10 2.3M
2021-07-30 149.00 153.40 147.10 149.20 1.4M
2021-07-29 149.00 158.20 145.00 154.20 1.7M
2021-07-28 139.50 140.50 131.20 139.20 2.7M
2021-07-27 156.50 162.00 148.00 151.20 1.8M
2021-07-26 159.00 159.00 150.00 150.10 1.5M
2021-07-23 169.20 170.00 163.80 165.80 0.8M
2021-07-22 169.50 172.40 169.40 171.70 3.2M
2021-07-21 157.20 162.20 157.00 161.80 1.1M
2021-07-20 152.00 156.60 152.00 156.10 1.0M
2021-07-19 151.00 155.00 150.50 151.70 0.6M
2021-07-16 148.50 151.20 146.90 150.90 1.0M
2021-07-15 147.80 147.80 142.10 143.80 2.0M
2021-07-14 153.40 154.40 150.00 151.00 1.0M
2021-07-13 152.20 157.60 152.20 156.00 0.9M
2021-07-12 155.00 155.70 149.50 152.10 1.5M
2021-07-09 151.60 156.90 150.00 155.80 2.1M
2021-07-08 160.00 160.20 150.40 151.50 3.4M
2021-07-07 168.00 168.50 159.30 165.00 10.5M