SunCar Technology Group Inc

SDA
🏛️ 美国 →
2.47
最后更新: 2025-09-29
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
2023-12-29 7.74 8.98 7.63 8.25 0.4M
2023-12-28 7.80 8.08 7.58 7.90 0.6M
2023-12-27 7.96 8.50 7.81 7.94 0.5M
2023-12-26 8.10 8.32 7.75 7.75 0.4M
2023-12-22 7.65 8.27 7.37 8.16 0.4M
2023-12-21 7.80 7.90 7.40 7.72 0.3M
2023-12-20 8.10 8.20 7.50 7.69 0.5M
2023-12-19 8.21 8.63 7.81 8.14 0.4M
2023-12-18 8.69 8.86 7.94 8.20 0.4M
2023-12-15 8.67 8.94 8.50 8.60 0.5M
2023-12-14 8.86 9.20 8.70 8.90 0.4M
2023-12-13 8.44 9.00 8.30 8.99 0.4M
2023-12-12 9.00 9.00 8.28 8.56 0.4M
2023-12-11 8.43 8.90 8.16 8.53 0.5M
2023-12-08 8.20 9.03 8.20 8.60 0.4M
2023-12-07 7.79 8.50 7.71 8.24 0.7M
2023-12-06 8.15 8.56 7.60 7.95 0.7M
2023-12-05 8.79 8.98 8.49 8.49 0.6M
2023-12-04 8.50 9.43 8.29 9.00 0.7M
2023-12-01 8.76 8.76 8.03 8.50 0.6M
2023-11-30 8.70 9.00 8.40 8.70 0.5M
2023-11-29 9.18 9.18 8.41 8.70 0.8M
2023-11-28 7.84 9.36 7.83 8.63 0.6M
2023-11-27 7.70 8.48 7.57 8.16 0.7M
2023-11-24 6.83 8.21 6.66 7.80 0.5M
2023-11-22 6.44 6.93 6.44 6.90 0.6M
2023-11-21 6.38 6.80 6.18 6.51 0.6M
2023-11-20 6.09 6.67 6.00 6.51 0.8M
2023-11-17 6.10 6.15 6.00 6.02 0.6M
2023-11-16 6.01 6.19 6.00 6.02 0.6M
2023-11-15 6.01 6.30 6.00 6.03 0.7M
2023-11-14 6.00 6.07 5.96 6.00 0.7M
2023-11-13 6.15 6.16 5.99 6.00 0.7M
2023-11-10 6.05 6.25 6.00 6.00 0.6M
2023-11-09 6.17 6.28 5.96 6.04 0.7M
2023-11-08 6.18 6.79 6.05 6.30 0.7M
2023-11-07 6.00 6.20 6.00 6.05 0.8M
2023-11-06 6.02 6.26 5.99 5.99 0.8M
2023-11-03 6.00 6.14 5.96 6.02 1.0M
2023-11-02 6.00 6.28 5.83 6.02 0.7M
2023-11-01 6.37 6.50 5.43 6.00 1.3M
2023-10-31 6.97 7.50 6.14 6.42 0.8M
2023-10-30 7.96 8.10 6.82 7.12 0.7M
2023-10-27 8.21 8.43 7.80 8.08 1.3M
2023-10-26 9.43 11.00 7.63 8.20 1.6M
2023-10-25 11.45 11.75 10.70 11.55 2.2M
2023-10-24 11.09 11.38 10.80 11.20 1.6M
2023-10-23 10.75 11.50 10.61 11.18 1.0M
2023-10-20 11.18 11.99 10.81 11.20 1.3M
2023-10-19 10.60 11.35 10.51 11.03 1.2M
2023-10-18 10.09 11.50 9.83 10.65 1.0M
2023-10-17 9.18 10.45 9.12 10.30 1.9M
2023-10-16 9.36 9.79 8.85 9.37 1.2M
2023-10-13 9.74 10.15 9.10 9.43 1.3M
2023-10-12 8.88 9.67 8.88 9.55 0.9M
2023-10-11 9.10 9.32 9.00 9.06 0.8M
2023-10-10 9.92 10.45 9.06 9.31 0.8M
2023-10-09 9.32 10.49 8.94 10.14 1.2M
2023-10-06 9.14 9.74 9.00 9.50 1.1M
2023-10-05 10.39 10.39 9.10 9.30 1.1M
2023-10-04 9.87 10.25 9.70 10.11 0.9M
2023-10-03 10.41 10.76 9.85 10.02 1.0M
2023-10-02 10.51 10.78 10.14 10.54 1.0M
2023-09-29 10.40 10.94 10.40 10.61 1.1M
2023-09-28 10.14 10.70 10.14 10.59 1.0M
2023-09-27 10.70 10.92 10.45 10.52 1.0M
2023-09-26 11.20 11.20 10.40 10.92 0.9M
2023-09-25 10.75 11.29 10.73 11.04 0.9M
2023-09-22 10.95 11.40 10.36 10.98 1.0M
2023-09-21 11.35 11.61 10.83 11.05 1.0M
2023-09-20 11.55 11.55 10.79 11.10 0.9M
2023-09-19 11.55 11.55 11.13 11.44 1.0M
2023-09-18 11.53 11.66 11.10 11.24 1.0M
2023-09-15 10.77 11.69 10.77 11.63 1.1M
2023-09-14 10.96 11.71 10.23 11.04 1.5M
2023-09-13 11.33 11.69 10.90 11.03 1.4M
2023-09-12 11.93 12.05 11.47 11.56 1.3M
2023-09-11 12.35 12.35 11.67 12.03 1.3M
2023-09-08 11.91 12.43 11.90 12.12 1.3M
2023-09-07 12.02 12.12 11.51 12.01 1.3M
2023-09-06 12.12 12.15 11.63 12.05 1.5M
2023-09-05 12.15 12.17 11.85 12.12 1.5M
2023-09-01 12.37 12.37 11.93 12.15 1.5M
2023-08-31 12.07 12.48 11.80 12.04 1.5M
2023-08-30 12.07 12.51 11.80 12.25 1.8M
2023-08-29 11.88 12.58 11.55 12.03 1.5M
2023-08-28 12.31 12.64 11.87 12.03 1.5M
2023-08-25 11.48 12.48 10.97 12.31 1.6M
2023-08-24 12.63 12.63 11.55 11.55 1.5M
2023-08-23 11.18 12.37 10.92 12.09 1.6M
2023-08-22 12.50 12.70 10.65 10.79 1.0M
2023-08-21 11.73 12.61 11.54 12.03 1.1M
2023-08-18 11.70 12.11 11.40 11.83 1.0M
2023-08-17 11.44 12.50 11.44 11.76 1.0M
2023-08-16 11.41 12.24 11.41 11.81 1.0M
2023-08-15 12.18 12.99 11.30 12.00 0.7M
2023-08-14 14.50 14.83 11.51 11.74 0.5M
2023-08-11 15.25 16.55 14.68 14.89 0.7M
2023-08-10 17.90 18.16 15.22 15.22 0.6M
2023-08-09 16.81 19.30 16.81 18.44 0.5M
2023-08-08 19.70 19.95 15.43 16.24 0.6M
2023-08-07 17.30 20.19 16.38 19.99 0.7M
2023-08-04 13.13 17.70 13.06 17.18 0.9M
2023-08-03 14.66 14.94 12.72 13.00 0.8M
2023-08-02 14.65 15.14 14.54 14.88 0.7M
2023-08-01 15.03 15.20 14.41 15.10 1.1M
2023-07-31 14.74 15.50 14.53 15.03 1.1M
2023-07-28 14.60 15.28 14.37 15.04 0.8M
2023-07-27 14.94 15.47 14.22 15.05 0.6M
2023-07-26 15.50 15.50 13.45 15.06 1.0M
2023-07-25 15.39 16.73 14.90 15.00 1.4M
2023-07-24 12.58 16.29 11.94 14.96 1.8M
2023-07-21 13.10 13.19 11.70 12.25 1.3M
2023-07-20 12.53 15.25 11.91 12.20 1.9M
2023-07-19 10.01 13.48 10.00 12.52 2.0M
2023-07-18 11.03 11.12 9.47 10.08 1.6M
2023-07-17 9.20 11.44 8.62 10.90 2.1M
2023-07-14 8.56 9.14 8.25 8.85 1.5M
2023-07-13 12.00 12.00 7.61 8.18 1.4M
2023-07-12 14.15 15.03 11.55 11.70 1.4M
2023-07-11 21.03 21.58 13.36 14.01 0.9M
2023-07-10 21.50 22.34 18.94 21.72 0.7M
2023-07-07 21.72 22.51 20.29 22.23 0.6M
2023-07-06 22.66 23.09 21.10 21.72 0.8M
2023-07-05 24.15 24.45 22.09 23.54 1.0M
2023-07-03 25.32 25.32 23.50 24.06 0.5M
2023-06-30 25.97 27.00 24.99 25.77 0.7M
2023-06-29 24.61 28.34 24.10 26.02 0.8M
2023-06-28 24.15 25.29 23.10 24.61 0.7M
2023-06-27 25.10 27.00 20.10 24.70 0.8M
2023-06-26 25.49 25.49 24.17 25.36 0.9M
2023-06-23 24.80 25.35 23.01 25.12 0.6M
2023-06-22 24.77 26.58 22.08 25.11 0.6M
2023-06-21 25.40 27.80 25.00 25.65 0.6M
2023-06-20 22.80 26.55 22.21 25.66 0.8M
2023-06-16 20.81 25.94 20.70 21.97 0.7M
2023-06-15 16.20 23.83 16.20 21.20 1.1M
2023-06-14 16.00 18.00 13.30 17.57 1.0M
2023-06-13 18.10 18.87 14.72 16.68 1.0M
2023-06-12 13.15 19.44 12.98 16.87 1.1M
2023-06-09 13.71 14.58 13.05 13.70 1.0M
2023-06-08 13.31 15.95 13.10 14.40 1.0M
2023-06-07 11.70 15.50 11.11 13.90 1.1M
2023-06-06 11.67 13.81 11.27 12.80 1.1M
2023-06-05 20.26 24.15 10.93 11.68 2.3M
2023-06-02 31.06 40.40 20.94 23.30 2.4M
2023-06-01 39.20 45.73 26.63 43.31 3.0M
2023-05-31 18.61 43.05 11.70 43.05 6.7M
2023-05-30 15.15 19.75 14.30 19.49 1.1M
2023-05-26 9.64 17.09 9.36 16.08 1.4M
2023-05-25 8.88 16.88 8.88 15.06 1.2M
2023-05-24 7.64 9.79 7.60 9.33 0.8M
2023-05-23 5.83 8.80 5.81 8.10 0.8M
2023-05-22 6.03 6.77 4.96 6.59 0.7M
2023-05-19 7.14 8.27 5.83 7.80 12.1M
2023-05-18 4.98 6.59 3.80 4.10 0.4M