Stockscreener 앱 받기
10.41
10.69%
0.96
Aurora Mobile Ltd Adr 주식 (JG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-07 | $10.79 | $10.20 | $0.59 | 73,455.0 | +12.49% |
| 2025-02-06 | $11.72 | $8.39 | $3.33 | 326,670.0 | -15.40% |
| 2025-02-05 | $11.66 | $9.02 | $2.64 | 708,799.0 | +26.79% |
| 2025-02-04 | $9.85 | $8.61 | $1.24 | 281,410.0 | -0.45% |
| 2025-02-03 | $9.95 | $7.62 | $2.33 | 992,227.0 | +13.46% |
| 2025-01-31 | $8.35 | $7.26 | $1.09 | 319,496.0 | +2.63% |
| 2025-01-30 | $9.69 | $7.34 | $2.35 | 466,364.0 | -9.95% |
| 2025-01-29 | $10.88 | $8.25 | $2.63 | 1,018,176.0 | -25.31% |
| 2025-01-28 | $15.00 | $10.20 | $4.80 | 2,093,288.0 | -22.23% |
| 2025-01-27 | $20.94 | $11.63 | $9.31 | 38,611,620.0 | +141.68% |
| 2025-01-24 | $6.24 | $5.90 | $0.34 | 19,069.0 | -3.03% |
| 2025-01-23 | $6.50 | $5.90 | $0.60 | 6,741.0 | -1.59% |
| 2025-01-22 | $6.30 | $5.75 | $0.55 | 10,302.0 | +2.27% |
| 2025-01-21 | $6.49 | $5.80 | $0.69 | 14,198.0 | -2.99% |
| 2025-01-17 | $6.50 | $6.35 | $0.1449 | 3,763.0 | +5.84% |
| 2025-01-16 | $6.42 | $6.00 | $0.42 | 9,623.0 | -5.51% |
| 2025-01-15 | $6.55 | $6.15 | $0.3981 | 2,085.0 | -2.61% |
| 2025-01-14 | $6.59 | $6.27 | $0.3227 | 7,936.0 | +5.84% |
| 2025-01-13 | $6.16 | $6.11 | $0.05 | 1,169.0 | +0.90% |
| 2025-01-10 | $6.11 | $5.88 | $0.225 | 2,713.0 | -1.52% |
| 2025-01-08 | $6.20 | $5.89 | $0.3099 | 2,187.0 | +2.37% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $11.72 | $7.62 | $4.10 | 2,382,561.0 | +36.28% |
| 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% |
Aurora Mobile Ltd Adr 주식 (JG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.90 | $0.1001 | $2.80 | 2,765,584.0 | +2,483% |
| 2023-11 | $0.127 | $0.1001 | $0.0269 | 5,233,787.0 | -4.83% |
| 2023-10 | $0.2148 | $0.102 | $0.1128 | 60,912,681.0 | -16.06% |
| 2023-09 | $0.1942 | $0.13 | $0.0642 | 14,471,972.0 | -23.18% |
| 2023-08 | $0.2601 | $0.1759 | $0.0842 | 3,235,389.0 | -27.92% |
| 2023-07 | $0.3099 | $0.238 | $0.0719 | 2,220,244.0 | -9.43% |
| 2023-06 | $0.325 | $0.21 | $0.115 | 6,008,219.0 | -11.10% |
| 2023-05 | $0.4098 | $0.27 | $0.1398 | 4,562,585.0 | -21.91% |
| 2023-04 | $0.5993 | $0.3756 | $0.2237 | 1,553,936.0 | -32.14% |
| 2023-03 | $0.7174 | $0.5212 | $0.1962 | 1,435,334.0 | -9.30% |
| 2023-02 | $0.98 | $0.6321 | $0.3479 | 13,018,857.0 | -12.85% |
| 2023-01 | $0.815 | $0.6254 | $0.1896 | 1,035,501.0 | +15.57% |
1.96%
자본화:
|
볼륨(24시간):