Stockscreener 앱 받기
2.215
3.50%
0.075
시간 외 거래:
2.24
0.025
+1.13%
Recon Technology Ltd 주식 (RCON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $2.24 | $2.06 | $0.18 | 3,720.0 | +3.50% |
| 2024-11-20 | $2.20 | $2.09 | $0.109 | 13,973.0 | -1.38% |
| 2024-11-19 | $2.21 | $2.03 | $0.18 | 19,596.0 | +2.36% |
| 2024-11-18 | $2.22 | $2.04 | $0.1782 | 19,421.0 | +4.95% |
| 2024-11-15 | $2.36 | $2.02 | $0.34 | 15,908.0 | -12.17% |
| 2024-11-14 | $2.38 | $2.30 | $0.08 | 3,950.0 | -3.00% |
| 2024-11-13 | $2.52 | $2.36 | $0.16 | 4,134.0 | -9.92% |
| 2024-11-12 | $2.80 | $2.41 | $0.3884 | 7,027.0 | +2.44% |
| 2024-11-11 | $2.65 | $2.40 | $0.2511 | 16,235.0 | -4.68% |
| 2024-11-08 | $2.73 | $2.47 | $0.2576 | 5,941.0 | +6.55% |
| 2024-11-07 | $2.65 | $2.53 | $0.1174 | 6,976.0 | -4.26% |
| 2024-11-06 | $2.71 | $2.50 | $0.2114 | 3,647.0 | +0.10% |
| 2024-11-05 | $2.68 | $2.45 | $0.23 | 21,177.0 | +0.76% |
| 2024-11-04 | $2.89 | $2.47 | $0.42 | 26,869.0 | +6.94% |
| 2024-11-01 | $2.57 | $2.17 | $0.3999 | 39,357.0 | +7.93% |
| 2024-10-31 | $2.28 | $2.11 | $0.17 | 9,807.0 | +2.25% |
| 2024-10-30 | $2.39 | $2.16 | $0.23 | 18,231.0 | -9.02% |
| 2024-10-29 | $2.96 | $2.10 | $0.86 | 88,125.0 | -17.01% |
| 2024-10-28 | $3.40 | $2.86 | $0.54 | 28,706.0 | -15.27% |
| 2024-10-25 | $3.52 | $3.31 | $0.206 | 21,394.0 | +3.27% |
| 2024-10-24 | $3.36 | $3.29 | $0.07 | 5,231.0 | +0.30% |
| 2024-10-23 | $3.35 | $3.25 | $0.10 | 4,644.0 | -0.74% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $2.89 | $2.02 | $0.87 | 211,651.0 | -2.42% |
| 2024-10 | $3.70 | $2.10 | $1.60 | 434,618.0 | -20.01% |
| 2024-09 | $3.46 | $1.80 | $1.66 | 636,145.0 | -6.64% |
| 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% |
5.84%
자본화:
|
볼륨(24시간):