Stockscreener 앱 받기
5.55
2.62%
-0.18
시간 외 거래:
5.59
0.04
+0.72%
Aurora Mobile Ltd Adr 주식 (JG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $5.55 | $5.35 | $0.20 | 1,841.0 | -3.14% |
| 2026-08-14 | $5.90 | $5.25 | $0.65 | 12,862.0 | +9.14% |
| 2026-08-13 | $5.83 | $5.12 | $0.71 | 16,079.0 | +2.94% |
| 2026-08-12 | $5.10 | $5.07 | $0.0303 | 1,530.0 | +2.00% |
| 2026-08-11 | $5.00 | $4.77 | $0.23 | 895.0 | +1.83% |
| 2026-08-10 | $5.35 | $4.74 | $0.61 | 2,132.0 | -1.80% |
| 2026-08-07 | $5.70 | $4.11 | $1.59 | 5,501.0 | +4.60% |
| 2026-08-06 | $4.80 | $4.30 | $0.50 | 4,426.0 | -2.65% |
| 2026-08-04 | $5.44 | $4.91 | $0.53 | 4,035.0 | -4.47% |
| 2026-08-03 | $5.70 | $4.95 | $0.745 | 3,341.0 | -8.21% |
| 2026-07-31 | $5.62 | $5.45 | $0.17 | 5,859.0 | +6.06% |
| 2026-07-30 | $5.65 | $5.07 | $0.58 | 9,680.0 | +2.13% |
| 2026-07-29 | $5.69 | $5.17 | $0.52 | 7,440.0 | -0.19% |
| 2026-07-28 | $5.70 | $4.83 | $0.8702 | 14,084.0 | +8.14% |
| 2026-07-27 | $5.16 | $4.38 | $0.775 | 15,432.0 | -0.21% |
| 2026-07-24 | $5.22 | $4.46 | $0.76 | 14,613.0 | +5.26% |
| 2026-07-23 | $4.69 | $4.39 | $0.30 | 5,875.0 | +9.88% |
| 2026-07-22 | $4.40 | $3.63 | $0.773 | 11,527.0 | +6.68% |
| 2026-07-21 | $4.07 | $3.66 | $0.4118 | 6,007.0 | +2.77% |
| 2026-07-20 | $3.79 | $3.79 | $0.00 | 805.0 | -4.42% |
Aurora Mobile Ltd Adr 주식 (JG) 연도별 가격 이력
이 심층 분석에서는 Aurora Mobile Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Aurora Mobile Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Aurora Mobile Ltd Adr 주식 (JG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $5.90 | $4.11 | $1.79 | 54,483.0 | -0.89% |
| 2026-07 | $5.70 | $3.63 | $2.07 | 314,533.0 | +19.15% |
| 2026-06 | $5.96 | $3.20 | $2.76 | 120,972.0 | -21.01% |
| 2026-05 | $7.28 | $5.50 | $1.78 | 67,889.0 | -16.67% |
| 2026-04 | $7.50 | $6.41 | $1.09 | 67,533.0 | +2.15% |
| 2026-03 | $8.05 | $6.80 | $1.25 | 43,877.0 | -7.37% |
| 2026-02 | $8.50 | $6.40 | $2.10 | 79,063.0 | +3.80% |
| 2026-01 | $8.40 | $6.28 | $2.12 | 131,144.0 | +16.32% |
Aurora Mobile Ltd Adr 주식 (JG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.99 | $6.12 | $0.87 | 111,088.0 | -2.08% |
| 2025-11 | $7.45 | $5.85 | $1.60 | 105,606.0 | -13.92% |
| 2025-10 | $8.96 | $7.44 | $1.52 | 168,621.0 | -9.34% |
| 2025-09 | $10.50 | $8.10 | $2.40 | 188,066.0 | -20.70% |
| 2025-08 | $11.07 | $8.65 | $2.42 | 180,946.0 | +5.01% |
| 2025-07 | $12.52 | $9.64 | $2.88 | 589,188.0 | -8.12% |
| 2025-06 | $12.80 | $9.56 | $3.24 | 326,253.0 | -6.43% |
| 2025-05 | $12.01 | $8.44 | $3.57 | 369,152.0 | +33.22% |
| 2025-04 | $10.72 | $7.79 | $2.93 | 514,827.0 | -18.45% |
| 2025-03 | $11.90 | $8.88 | $3.02 | 1,404,400.0 | -7.22% |
| 2025-02 | $17.37 | $7.62 | $9.75 | 6,417,395.0 | +46.41% |
| 2025-01 | $20.94 | $5.75 | $15.19 | 42,607,794.0 | +10.34% |
Aurora Mobile Ltd Adr 주식 (JG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.20 | $5.74 | $2.46 | 211,704.0 | -12.47% |
| 2024-11 | $9.23 | $4.25 | $4.98 | 555,475.0 | +17.27% |
| 2024-10 | $9.78 | $5.25 | $4.53 | 487,366.0 | +0.65% |
| 2024-09 | $8.37 | $3.97 | $4.40 | 301,828.0 | +73.25% |
| 2024-08 | $4.30 | $2.54 | $1.76 | 114,399.0 | +45.45% |
| 2024-07 | $2.94 | $2.36 | $0.582 | 56,585.0 | -4.51% |
| 2024-06 | $3.35 | $2.55 | $0.80 | 92,167.0 | -7.84% |
| 2024-05 | $3.26 | $2.80 | $0.46 | 69,126.0 | +5.93% |
| 2024-04 | $3.47 | $2.80 | $0.669 | 72,499.0 | -15.71% |
| 2024-03 | $3.88 | $2.70 | $1.18 | 512,946.0 | +16.28% |
| 2024-02 | $4.12 | $2.32 | $1.81 | 118,582.0 | -23.02% |
| 2024-01 | $4.69 | $2.85 | $1.84 | 718,894.0 | +37.10% |
2.93%
0.36%
자본화:
|
볼륨(24시간):