Hot Features
프리미엄
XPeng Inc (XPEV)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.02 | 16.7495854063 | 12.06 | 14.15 | 11.61 | 9215330 | 12.88220726 | DR |
| 4 | 1.61 | 12.9109863673 | 12.47 | 14.15 | 11.14 | 9202275 | 12.45058845 | DR |
| 12 | 3.33 | 30.976744186 | 10.75 | 15.6788 | 10.69 | 12210434 | 12.6859509 | DR |
| 26 | 5.23 | 59.0960451977 | 8.85 | 15.6788 | 6.6 | 12671725 | 11.01390487 | DR |
| 52 | 4.29 | 43.8202247191 | 9.79 | 15.6788 | 6.5505 | 13286416 | 9.70373096 | DR |
| 156 | -34.02 | -70.7276507277 | 48.1 | 49.02 | 6.18 | 15529118 | 13.83115105 | DR |
| 260 | -9.02 | -39.0476190476 | 23.1 | 74.49 | 6.18 | 15965844 | 23.03181647 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 14.13 | 0.26 | 1.87 | 13.975 | 14.209 | 13.85 | 9565245 |
| 1737070800 | 13.87 | 0.82 | 6.28 | 13.62 | 14.11 | 13.6 | 13326212 |
| 1736984400 | 13.05 | 0.44 | 3.49 | 13 | 13.19 | 12.7901 | 8814778 |
| 1736898000 | 12.61 | 0.8 | 6.77 | 12.88 | 13.02 | 12.47 | 10693001 |
| 1736811600 | 11.81 | -0.41 | -3.36 | 11.94 | 11.98 | 11.61 | 7225593 |
| 1736552400 | 12.22 | 0.08 | 0.66 | 11.95 | 12.29 | 11.88 | 6008514 |
| 1736379600 | 12.14 | -0.72 | -5.60 | 12.54 | 12.56 | 12.05 | 15691200 |
| 1736293200 | 12.86 | 1.11 | 9.45 | 12.24 | 12.93 | 12.21 | 19770470 |
| 1736206800 | 11.75 | 0.04 | 0.34 | 12.1 | 12.23 | 11.62 | 8015588 |
| 1735947600 | 11.71 | 0.16 | 1.39 | 11.445 | 11.8999 | 11.41 | 8250182 |
| 1735861200 | 11.55 | -0.27 | -2.28 | 11.29 | 11.725 | 11.14 | 12529477 |
| 1735688400 | 11.82 | -0.05 | -0.42 | 12.04 | 12.455 | 11.82 | 6418866 |
| 1735602000 | 11.87 | -0.76 | -6.02 | 11.89 | 12.01 | 11.61 | 10987828 |
| 1735342800 | 12.63 | -0.63 | -4.75 | 12.61 | 12.745 | 12.5 | 6589432 |
| 1735256400 | 13.26 | 0.28 | 2.16 | 13.08 | 13.62 | 13.06 | 6096592 |
| 1735077840 | 12.98 | 0.17 | 1.33 | 12.97 | 13.2 | 12.89 | 4067269 |
| 1734997200 | 12.81 | 0.17 | 1.34 | 12.66 | 12.82 | 12.495 | 4027320 |
| 1734738000 | 12.64 | -0.07 | -0.55 | 12.3275 | 12.94 | 12.23 | 6180998 |
| 1734651600 | 12.71 | 0.23 | 1.84 | 12.51 | 12.9 | 12.495 | 6409291 |
| 1734565200 | 12.48 | -0.36 | -2.80 | 12.69 | 12.92 | 12.39 | 6531399 |
| 1734478800 | 12.84 | 0.45 | 3.63 | 12.33 | 13.02 | 12.32 | 9072350 |
| 1734392400 | 12.39 | 0.09 | 0.73 | 12.13 | 12.41 | 11.98 | 6965957 |
| 1734133200 | 12.3 | -0.51 | -3.98 | 12.39 | 12.51 | 12.265 | 9711902 |
| 1734046800 | 12.81 | 0.02 | 0.16 | 12.68 | 12.93 | 12.59 | 4764128 |
| 1733960400 | 12.79 | -0.36 | -2.74 | 12.965 | 13.05 | 12.625 | 9714714 |
| 1733874000 | 13.15 | -0.98 | -6.94 | 13.335 | 13.555 | 13.04 | 11304251 |
| 1733787600 | 14.13 | 1.63 | 13.04 | 13.985 | 14.66 | 13.82 | 21128376 |
| 1733528400 | 12.5 | -0.04 | -0.32 | 12.7 | 12.735 | 12.26 | 7743127 |
| 1733442000 | 12.54 | -0.24 | -1.88 | 12.89 | 13.25 | 12.5 | 26435443 |
| 1733355600 | 12.78 | 0.09 | 0.71 | 12.82 | 12.91 | 12.46 | 5786794 |
| 1733269200 | 12.69 | 0 | 0.00 | 12.564 | 13.13 | 12.525 | 8668129 |
| 1733182800 | 12.69 | 0.64 | 5.31 | 12.66 | 13.16 | 12.57 | 12635384 |
| 1732917840 | 12.05 | 0.14 | 1.18 | 11.97 | 12.315 | 11.9 | 4996891 |
| 1732750800 | 11.91 | 0.52 | 4.57 | 11.7775 | 12.15 | 11.74 | 13767902 |
| 1732664400 | 11.39 | -0.23 | -1.98 | 11.4 | 11.5 | 11.23 | 6059599 |
| 1732578000 | 11.62 | -0.29 | -2.43 | 11.58 | 11.765 | 11.48 | 11655809 |
| 1732318800 | 11.91 | -0.38 | -3.09 | 11.56 | 12.12 | 11.55 | 14196469 |
| 1732232400 | 12.29 | -0.35 | -2.77 | 12.095 | 12.39 | 11.88 | 12481971 |
| 1732146000 | 12.64 | 0.12 | 0.96 | 12.415 | 12.97 | 12.36 | 17199340 |
| 1732059600 | 12.52 | -0.49 | -3.77 | 12.69 | 13.19 | 11.91 | 24485393 |
| 1731973200 | 13.01 | 0.27 | 2.12 | 13.03 | 13.385 | 12.95 | 12379410 |
| 1731714000 | 12.74 | 0.11 | 0.87 | 12.62 | 12.81 | 12.45 | 11153317 |
| 1731627600 | 12.63 | -0.72 | -5.39 | 12.89 | 13.01 | 12.47 | 14912390 |
| 1731541200 | 13.35 | -0.32 | -2.34 | 13.98 | 14.0699 | 13.035 | 16122457 |
| 1731454800 | 13.67 | -1.63 | -10.65 | 14.46 | 14.48 | 13.5 | 21818583 |
| 1731368400 | 15.3 | 0.81 | 5.59 | 15.18 | 15.6788 | 14.955 | 17892754 |
| 1731109200 | 14.49 | 0.27 | 1.90 | 14.02 | 14.52 | 13.86 | 18658073 |
| 1731022800 | 14.22 | 1.92 | 15.61 | 13.51 | 14.6897 | 13.29 | 33575035 |
| 1730936400 | 12.3 | -0.51 | -3.98 | 12.02 | 12.305 | 11.735 | 17553582 |
| 1730850000 | 12.81 | 0.74 | 6.13 | 12.64 | 12.97 | 12.59 | 11856261 |
| 1730763600 | 12.07 | 0.55 | 4.77 | 12.175 | 12.58 | 12.01 | 10500927 |
| 1730500800 | 11.52 | 0.29 | 2.58 | 11.235 | 11.86 | 11.19 | 11483426 |
| 1730414400 | 11.23 | -0.12 | -1.06 | 11.5 | 11.5 | 10.92 | 9842704 |
| 1730328000 | 11.35 | -0.25 | -2.16 | 11.26 | 11.565 | 11.17 | 9811425 |
| 1730241600 | 11.6 | -0.53 | -4.37 | 11.82 | 11.83 | 11.54 | 11953238 |
| 1730155200 | 12.13 | 1 | 8.98 | 11.58 | 12.6 | 11.55 | 19559600 |
| 1729896000 | 11.13 | 0.66 | 6.30 | 10.75 | 11.4199 | 10.69 | 17530070 |
| 1729809600 | 10.47 | -0.69 | -6.18 | 11.085 | 11.09 | 10.42 | 13210616 |
| 1729723200 | 11.16 | 0.12 | 1.09 | 11.19 | 11.4488 | 11.05 | 9259874 |
| 1729636800 | 11.04 | 0.22 | 2.03 | 10.87 | 11.42 | 10.87 | 11509114 |
| 1729550400 | 10.82 | 0.33 | 3.15 | 10.5 | 10.86 | 10.49 | 8158545 |
| 1729291200 | 10.49 | 0.27 | 2.64 | 10.94 | 10.98 | 10.44 | 16040576 |
