Stockscreener 앱 받기
2.80
1.91%
0.0526
시간 외 거래:
2.69
-0.11
-3.93%
Recon Technology Ltd 주식 (RCON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-06 | $2.94 | $2.51 | $0.43 | 20,551.0 | +1.91% |
| 2024-09-05 | $2.79 | $2.62 | $0.17 | 6,044.0 | +0.27% |
| 2024-09-04 | $3.01 | $2.69 | $0.3157 | 10,838.0 | -4.20% |
| 2024-09-03 | $3.19 | $2.66 | $0.5299 | 51,542.0 | -5.92% |
| 2024-08-30 | $3.29 | $2.77 | $0.5199 | 31,479.0 | +4.83% |
| 2024-08-29 | $3.07 | $2.70 | $0.372 | 39,042.0 | -0.68% |
| 2024-08-28 | $3.33 | $2.88 | $0.4462 | 61,066.0 | -2.67% |
| 2024-08-27 | $3.12 | $2.60 | $0.525 | 71,828.0 | +15.98% |
| 2024-08-26 | $2.60 | $2.40 | $0.20 | 38,832.0 | +12.22% |
| 2024-08-23 | $2.40 | $2.27 | $0.13 | 12,200.0 | +0.22% |
| 2024-08-22 | $2.35 | $2.30 | $0.05 | 2,292.0 | -2.13% |
| 2024-08-21 | $2.38 | $2.29 | $0.0899 | 13,596.0 | -0.17% |
| 2024-08-20 | $2.38 | $2.25 | $0.13 | 10,907.0 | +3.02% |
| 2024-08-19 | $2.32 | $2.12 | $0.20 | 35,525.0 | +6.53% |
| 2024-08-16 | $2.20 | $2.00 | $0.20 | 31,748.0 | +0.70% |
| 2024-08-15 | $2.22 | $2.05 | $0.17 | 11,634.0 | -1.08% |
| 2024-08-14 | $2.19 | $2.02 | $0.17 | 7,720.0 | +5.04% |
| 2024-08-13 | $2.42 | $1.99 | $0.4297 | 69,073.0 | -11.64% |
| 2024-08-12 | $2.34 | $2.02 | $0.3192 | 37,872.0 | +9.95% |
| 2024-08-09 | $2.31 | $1.99 | $0.3212 | 26,229.0 | -5.80% |
| 2024-08-08 | $2.25 | $2.12 | $0.13 | 58,515.0 | +0.68% |
Recon Technology Ltd 주식 (RCON) 연도별 가격 이력
이 심층 분석에서는 Recon Technology Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RCON 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Recon Technology Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Recon Technology Ltd 주식 (RCON) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $3.19 | $2.51 | $0.6799 | 109,526.0 | -7.89% |
| 2024-08 | $3.33 | $1.47 | $1.86 | 1,687,334.0 | +69.83% |
| 2024-07 | $1.84 | $1.35 | $0.49 | 250,280.0 | +24.31% |
| 2024-06 | $1.70 | $1.32 | $0.38 | 312,754.0 | -4.00% |
| 2024-05 | $2.12 | $1.38 | $0.738 | 1,841,291.0 | -12.00% |
| 2024-04 | $3.49 | $1.26 | $2.23 | 2,929,432.6 | -36.01% |
| 2024-03 | $3.06 | $2.25 | $0.81 | 173,617.7 | -10.57% |
| 2024-02 | $3.51 | $2.52 | $0.9882 | 349,269.4 | -5.97% |
| 2024-01 | $4.35 | $2.79 | $1.56 | 182,700.7 | -24.63% |
Recon Technology Ltd 주식 (RCON) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.49 | $4.10 | $1.39 | 190,091.3 | -18.07% |
| 2023-11 | $5.27 | $3.82 | $1.46 | 149,213.9 | +23.38% |
| 2023-10 | $7.02 | $4.05 | $2.97 | 457,456.7 | -25.48% |
| 2023-09 | $6.88 | $5.40 | $1.48 | 77,393.1 | -10.17% |
| 2023-08 | $6.84 | $6.00 | $0.8406 | 72,958.2 | -8.19% |
| 2023-07 | $7.38 | $6.02 | $1.36 | 137,463.9 | +9.21% |
| 2023-06 | $7.74 | $6.12 | $1.62 | 166,735.3 | -14.55% |
| 2023-05 | $7.74 | $6.85 | $0.891 | 144,731.6 | -4.05% |
| 2023-04 | $8.46 | $5.94 | $2.52 | 430,082.1 | +22.50% |
| 2023-03 | $38.34 | $5.09 | $33.25 | 2,287,765.8 | -83.28% |
| 2023-02 | $37.26 | $27.18 | $10.08 | 311,034.8 | +29.75% |
| 2023-01 | $32.58 | $21.60 | $10.98 | 630,578.5 | +25.40% |
Recon Technology Ltd 주식 (RCON) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $23.94 | $15.30 | $8.64 | 320,595.2 | +37.81% |
| 2022-11 | $20.52 | $15.30 | $5.22 | 157,513.6 | -14.55% |
| 2022-10 | $19.26 | $10.08 | $9.18 | 428,181.3 | +88.02% |
| 2022-09 | $12.42 | $9.04 | $3.38 | 142,432.7 | -17.53% |
| 2022-08 | $13.68 | $11.86 | $1.82 | 174,242.7 | +0.01% |
| 2022-07 | $13.66 | $11.72 | $1.94 | 111,940.7 | +4.55% |
| 2022-06 | $15.92 | $11.64 | $4.29 | 337,787.7 | -17.50% |
| 2022-05 | $16.56 | $11.16 | $5.40 | 456,174.7 | -4.11% |
| 2022-04 | $25.92 | $14.42 | $11.50 | 3,143,469.3 | -22.75% |
| 2022-03 | $28.80 | $16.20 | $12.60 | 2,473,118.5 | +3.85% |
| 2022-02 | $20.88 | $15.66 | $5.22 | 810,694.2 | -3.70% |
| 2022-01 | $25.92 | $16.38 | $9.54 | 834,475.4 | -17.56% |
4.87%
자본화:
|
볼륨(24시간):