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
2022-12-30 38.80 39.15 37.85 38.35 10.0M
2022-12-29 37.00 38.05 36.75 37.55 10.8M
2022-12-28 38.95 39.05 37.50 37.75 23.3M
2022-12-23 41.45 42.10 40.85 41.80 12.8M
2022-12-22 42.65 44.10 42.05 43.20 25.2M
2022-12-21 39.30 39.40 38.25 38.85 11.5M
2022-12-20 37.95 38.25 36.60 37.10 15.0M
2022-12-19 41.80 42.80 39.30 39.85 12.6M
2022-12-16 39.70 41.90 38.95 40.80 23.3M
2022-12-15 40.00 40.65 38.55 40.15 14.6M
2022-12-14 40.40 41.75 39.40 40.75 16.8M
2022-12-13 41.30 42.60 40.60 41.35 13.4M
2022-12-12 43.00 43.55 40.65 41.65 25.4M
2022-12-09 47.00 47.50 44.80 46.85 19.6M
2022-12-08 43.85 46.35 42.65 45.20 33.0M
2022-12-07 47.00 50.40 43.00 43.80 38.7M
2022-12-06 45.90 47.45 44.55 46.55 32.3M
2022-12-05 44.40 49.90 42.55 49.30 72.4M
2022-12-02 37.95 39.00 36.55 39.00 28.5M
2022-12-01 38.65 44.95 37.00 37.95 74.0M
2022-11-30 29.10 33.65 28.50 33.65 64.1M
2022-11-29 27.25 29.15 26.75 29.00 26.7M
2022-11-28 26.65 27.70 25.85 27.50 18.4M
2022-11-25 28.35 28.50 27.25 27.55 12.7M
2022-11-24 28.75 29.40 27.70 28.15 18.7M
2022-11-23 27.90 28.50 27.10 27.85 21.2M
2022-11-22 28.75 29.25 27.65 27.90 26.9M
2022-11-21 29.90 30.30 28.85 29.85 20.6M
2022-11-18 32.35 33.20 30.70 30.85 34.6M
2022-11-17 31.90 32.75 31.15 32.35 30.7M
2022-11-16 35.85 37.05 34.10 35.15 31.0M
2022-11-15 35.00 41.50 33.95 37.90 47.0M
2022-11-14 33.00 35.45 32.95 34.70 43.0M
2022-11-11 29.00 30.65 27.30 30.45 34.2M
2022-11-10 26.80 27.05 25.65 26.25 26.9M
2022-11-09 31.30 31.60 28.60 29.00 22.4M
2022-11-08 32.00 32.60 30.80 31.15 19.5M
2022-11-07 30.90 34.20 30.35 32.80 33.1M
2022-11-04 27.10 33.85 27.10 32.35 64.6M
2022-11-03 26.25 27.75 25.95 26.05 17.3M
2022-11-02 25.30 27.45 25.05 27.10 25.1M
2022-11-01 25.80 27.80 24.75 27.45 24.2M
2022-10-31 25.95 27.10 24.80 25.40 17.3M
2022-10-28 28.90 29.05 25.65 26.00 28.6M
2022-10-27 32.80 33.00 30.10 30.55 14.0M
2022-10-26 29.90 32.85 29.90 31.55 22.5M
2022-10-25 27.60 29.90 26.65 28.70 18.9M
2022-10-24 31.00 31.00 26.90 27.35 28.6M
2022-10-21 31.20 32.10 30.85 31.35 12.7M
2022-10-20 29.55 31.15 29.30 30.40 14.9M
2022-10-19 33.70 34.00 31.55 31.85 17.6M
2022-10-18 34.70 35.20 33.40 35.20 11.1M
2022-10-17 32.90 34.80 32.55 34.10 15.9M
2022-10-14 36.20 37.25 35.30 35.55 13.3M
2022-10-13 37.70 38.65 36.10 36.20 8.3M
2022-10-12 36.75 40.20 36.05 38.50 21.1M
2022-10-11 37.60 38.45 36.75 37.00 11.9M
2022-10-10 38.60 39.80 37.65 37.70 20.0M
2022-10-07 41.75 41.75 39.90 40.45 10.2M
2022-10-06 43.50 43.50 41.25 43.05 7.6M
2022-10-05 47.35 47.65 44.80 45.40 11.2M
2022-10-03 46.20 46.80 44.30 45.90 7.6M
2022-09-30 47.50 47.50 43.30 46.00 18.0M
2022-09-29 51.70 52.55 46.80 47.90 14.5M
2022-09-28 54.10 54.10 49.35 50.60 15.6M
2022-09-27 56.30 56.50 53.95 56.05 8.9M
2022-09-26 53.45 57.35 53.40 56.00 15.7M
2022-09-23 52.85 53.30 51.00 51.50 10.4M
2022-09-22 54.90 55.20 51.40 53.90 19.0M
2022-09-21 61.95 62.50 60.35 60.95 6.7M
2022-09-20 61.80 63.35 61.20 62.10 10.3M
2022-09-19 57.60 58.10 56.50 57.05 5.0M
2022-09-16 61.45 61.45 59.05 59.55 10.2M
2022-09-15 62.50 63.05 61.35 62.30 4.8M
2022-09-14 62.85 64.25 62.10 63.10 5.2M
2022-09-13 64.10 65.45 63.20 64.30 6.0M
2022-09-09 61.05 63.35 60.15 62.90 5.3M
2022-09-08 62.80 63.55 60.60 60.85 5.9M
2022-09-07 62.10 63.50 61.10 62.50 11.2M
2022-09-06 64.45 65.40 63.45 64.85 5.1M
2022-09-05 65.40 65.50 63.70 64.00 9.0M
2022-09-02 68.30 70.25 66.30 66.80 12.2M
2022-09-01 72.95 72.95 70.05 70.45 5.4M
2022-08-31 70.30 75.15 70.30 73.70 6.2M
2022-08-30 73.35 73.35 70.80 72.25 7.9M
2022-08-29 73.00 73.80 72.05 73.05 5.5M
2022-08-26 76.45 77.10 73.70 73.85 6.9M
2022-08-25 75.00 75.90 73.30 75.90 6.7M
2022-08-24 75.00 75.40 71.15 72.85 18.9M
2022-08-23 83.05 83.85 81.55 82.95 6.5M
2022-08-22 84.15 85.65 82.90 84.80 4.0M
2022-08-19 86.10 87.80 85.35 85.95 2.5M
2022-08-18 88.80 88.80 86.20 86.50 4.2M
2022-08-17 90.00 90.25 88.45 89.75 2.2M
2022-08-16 91.95 93.20 87.70 89.10 6.5M
2022-08-15 94.00 94.85 91.95 92.10 4.3M
2022-08-12 96.20 96.80 94.10 94.90 5.3M
2022-08-11 88.45 91.80 87.90 90.85 6.2M
2022-08-10 89.80 89.80 84.10 86.45 10.6M
2022-08-09 90.50 93.65 90.05 91.40 3.4M
2022-08-08 90.85 92.00 89.50 90.80 3.0M
2022-08-05 93.50 94.35 91.80 93.10 6.3M
2022-08-04 91.75 91.80 88.50 89.95 6.3M
2022-08-03 93.80 94.50 89.95 91.25 10.8M
2022-08-02 96.00 96.00 91.70 92.45 6.1M
2022-08-01 93.50 99.50 93.50 98.20 8.1M
2022-07-29 95.95 96.90 90.80 92.00 7.2M
2022-07-28 97.80 98.70 95.45 95.95 3.8M
2022-07-27 96.90 97.10 95.35 96.80 3.9M
2022-07-26 95.95 99.50 95.95 98.75 6.0M
2022-07-25 99.00 99.00 94.10 96.70 11.9M
2022-07-22 105.00 105.50 102.60 103.20 3.6M
2022-07-21 104.10 105.90 101.20 102.60 6.8M
2022-07-20 108.70 108.70 103.50 104.10 8.2M
2022-07-19 112.00 112.00 105.60 107.50 8.7M
2022-07-18 115.00 115.60 107.90 113.90 11.7M
2022-07-15 118.10 120.90 113.80 115.70 4.3M
2022-07-14 115.10 121.20 114.90 118.10 4.2M
2022-07-13 113.90 118.60 113.20 116.40 4.1M
2022-07-12 115.10 116.60 110.10 113.40 6.9M
2022-07-11 125.00 125.80 115.30 118.00 6.3M
2022-07-08 128.00 131.20 123.80 125.00 5.2M
2022-07-07 120.60 126.70 119.10 124.50 7.0M
2022-07-06 125.30 128.00 120.90 125.00 4.5M
2022-07-05 122.30 127.60 119.00 121.60 6.1M
2022-07-04 119.90 122.60 117.40 121.50 8.2M
2022-06-30 126.70 130.30 124.30 126.40 8.1M
2022-06-29 128.80 129.70 122.00 125.10 12.2M
2022-06-28 135.10 136.70 130.50 135.10 13.1M
2022-06-27 140.80 142.80 134.90 138.00 10.3M
2022-06-24 131.00 140.50 131.00 136.30 12.9M
2022-06-23 121.00 129.30 120.10 127.00 9.8M
2022-06-22 121.40 126.00 115.70 115.70 10.8M
2022-06-21 123.10 123.90 116.20 118.00 8.9M
2022-06-20 110.10 124.00 108.60 121.70 12.8M
2022-06-17 100.00 108.30 99.25 107.70 8.0M
2022-06-16 108.60 110.90 101.50 102.10 5.8M
2022-06-15 102.40 108.50 102.20 106.10 9.2M
2022-06-14 96.00 100.90 94.50 99.50 7.4M
2022-06-13 102.00 104.90 100.30 100.50 6.2M
2022-06-10 101.00 111.00 100.80 108.00 9.5M
2022-06-09 108.80 109.60 104.60 105.40 4.8M
2022-06-08 101.20 107.50 101.20 104.70 7.0M
2022-06-07 99.40 102.10 97.15 98.65 5.6M
2022-06-06 94.70 99.65 92.10 99.10 7.0M
2022-06-02 91.45 91.75 89.50 91.50 3.6M
2022-06-01 92.90 94.80 91.55 92.95 2.8M
2022-05-31 88.30 93.00 88.30 92.40 4.3M
2022-05-30 87.20 89.85 87.20 89.65 5.5M
2022-05-27 86.00 86.40 83.20 84.60 4.2M
2022-05-26 82.00 82.20 78.00 81.20 5.3M
2022-05-25 81.80 84.40 80.75 81.90 5.5M
2022-05-24 88.00 88.15 82.10 82.55 11.8M
2022-05-23 93.00 93.90 88.10 90.85 7.2M
2022-05-20 92.45 98.35 92.45 97.20 4.7M
2022-05-19 90.00 92.25 88.65 90.85 3.7M
2022-05-18 95.05 96.20 92.00 94.55 2.9M
2022-05-17 88.65 94.90 88.65 94.55 4.1M
2022-05-16 90.50 92.00 87.65 88.60 3.9M
2022-05-13 81.20 85.25 81.20 85.10 6.5M
2022-05-12 79.60 82.75 78.50 78.60 9.9M
2022-05-11 81.60 91.00 81.20 86.55 10.6M
2022-05-10 79.30 83.00 78.00 82.10 10.5M
2022-05-06 90.85 93.00 90.00 91.15 4.9M
2022-05-05 103.10 104.70 101.10 101.10 1.7M
2022-05-04 101.90 102.20 97.70 98.80 1.2M
2022-05-03 100.00 103.60 96.70 101.70 2.5M
2022-04-29 93.75 104.30 91.65 103.00 5.9M
2022-04-28 94.00 96.50 92.05 96.20 1.4M
2022-04-27 89.90 95.70 89.55 93.90 2.4M
2022-04-26 93.55 98.50 93.05 94.40 3.1M
2022-04-25 92.10 93.90 87.05 88.90 3.3M
2022-04-22 94.35 97.30 92.40 95.85 3.3M
2022-04-21 98.75 101.00 97.05 100.20 3.1M
2022-04-20 106.00 107.60 104.20 104.80 1.3M
2022-04-19 105.80 107.90 104.30 104.80 1.9M
2022-04-14 108.00 111.40 107.50 109.30 2.4M
2022-04-13 100.80 105.00 100.40 103.30 2.4M
2022-04-12 102.00 107.40 100.60 104.80 3.4M
2022-04-11 106.50 107.00 99.10 100.20 4.6M
2022-04-08 110.80 111.50 107.10 111.20 3.6M
2022-04-07 113.50 117.80 113.00 115.80 2.5M
2022-04-06 118.70 119.40 115.40 115.80 4.5M
2022-04-04 115.70 124.60 115.00 122.80 5.1M
2022-04-01 108.80 111.60 105.80 111.30 1.6M
2022-03-31 112.60 112.60 108.50 112.50 2.1M
2022-03-30 109.10 115.00 108.30 114.70 4.9M
2022-03-29 106.40 106.90 103.00 105.50 2.7M
2022-03-28 105.80 106.80 100.40 103.80 3.3M
2022-03-25 112.00 113.40 104.00 107.40 6.8M
2022-03-24 114.20 117.30 109.60 111.30 6.5M
2022-03-23 112.60 118.30 110.00 112.10 6.6M
2022-03-22 106.50 110.00 103.60 110.00 4.5M
2022-03-21 111.40 113.00 103.00 105.40 6.3M
2022-03-18 98.95 103.00 95.30 102.60 13.5M
2022-03-17 112.10 112.70 98.10 101.50 14.1M
2022-03-16 82.10 102.40 78.30 97.50 16.3M
2022-03-15 77.70 83.40 71.85 73.65 14.7M
2022-03-14 90.90 92.00 80.65 82.00 9.7M
2022-03-11 101.20 106.00 98.30 105.40 4.8M
2022-03-10 111.60 113.80 108.20 109.90 4.0M
2022-03-09 100.50 103.80 96.10 103.00 5.1M
2022-03-08 106.10 111.00 98.10 98.60 8.3M
2022-03-07 112.10 115.20 111.00 113.20 5.6M
2022-03-04 121.50 121.50 115.90 115.90 13.3M
2022-03-03 135.90 136.50 130.80 133.20 3.2M
2022-03-02 135.00 139.00 134.80 135.70 3.6M
2022-03-01 140.60 144.50 140.00 142.90 2.9M
2022-02-28 136.00 136.00 130.70 135.10 3.1M
2022-02-25 133.50 139.10 133.50 136.00 3.0M
2022-02-24 135.00 135.00 126.10 129.80 7.1M
2022-02-23 139.00 143.80 137.50 139.80 8.3M
2022-02-22 147.00 147.80 142.00 144.80 2.3M
2022-02-21 149.00 153.60 148.50 150.90 3.1M
2022-02-18 154.90 158.90 152.10 155.00 2.4M
2022-02-17 153.00 155.30 150.80 154.90 2.1M
2022-02-16 155.00 160.60 154.00 156.20 2.5M
2022-02-15 145.30 149.40 144.00 146.20 3.1M
2022-02-14 145.00 148.10 143.20 145.30 2.9M
2022-02-11 151.50 153.90 150.00 152.20 4.2M
2022-02-10 156.80 161.80 154.50 157.20 5.0M
2022-02-09 150.00 157.50 145.60 152.50 8.8M
2022-02-08 143.50 144.80 138.10 141.20 2.0M
2022-02-07 144.20 145.80 140.40 142.90 2.3M
2022-02-04 136.60 139.40 133.20 138.90 2.6M
2022-01-31 126.00 127.50 122.00 124.90 1.6M
2022-01-28 129.00 131.00 123.60 125.70 5.4M
2022-01-27 145.50 145.50 139.00 141.00 2.8M
2022-01-26 145.60 152.80 145.60 149.20 2.7M
2022-01-25 156.00 157.20 151.90 153.00 3.3M
2022-01-24 166.80 166.80 164.00 164.00 2.7M
2022-01-21 174.40 176.70 171.70 174.60 1.4M
2022-01-20 172.10 178.10 170.20 176.40 1.7M
2022-01-19 189.40 189.40 178.30 178.70 1.3M
2022-01-18 194.30 194.30 187.40 189.80 1.3M
2022-01-17 193.00 194.70 189.40 191.00 1.8M
2022-01-14 184.20 188.90 180.20 188.30 1.1M
2022-01-13 187.60 188.30 183.20 184.30 1.2M
2022-01-12 176.00 184.80 176.00 183.80 2.3M
2022-01-11 167.00 170.00 165.00 167.50 2.1M
2022-01-10 177.10 177.30 171.00 175.20 2.6M
2022-01-07 180.00 185.00 178.90 183.00 1.3M
2022-01-06 180.80 182.90 177.50 179.30 1.6M
2022-01-05 185.00 186.50 178.60 179.10 4.2M
2022-01-04 196.90 199.50 194.30 197.20 1.8M
2022-01-03 194.80 199.20 194.50 197.20 1.9M