Stockscreener 앱 받기
10.01
1.67%
-0.1701
시간 외 거래:
10.01
Aurora Mobile Ltd Adr 주식 (JG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $10.43 | $10.01 | $0.4165 | 22,723.0 | -1.67% |
| 2025-06-04 | $10.70 | $10.10 | $0.60 | 26,643.0 | -2.11% |
| 2025-06-03 | $10.79 | $10.37 | $0.416 | 10,103.0 | +0.19% |
| 2025-06-02 | $11.84 | $10.12 | $1.72 | 23,292.0 | -9.82% |
| 2025-05-30 | $12.01 | $11.50 | $0.51 | 28,264.0 | -0.86% |
| 2025-05-29 | $11.97 | $11.16 | $0.805 | 24,896.0 | +6.51% |
| 2025-05-28 | $11.43 | $10.90 | $0.525 | 47,113.0 | -2.59% |
| 2025-05-27 | $11.41 | $10.95 | $0.46 | 16,021.0 | +5.47% |
| 2025-05-23 | $11.39 | $10.57 | $0.8238 | 19,449.0 | -3.46% |
| 2025-05-22 | $11.00 | $10.36 | $0.64 | 18,865.0 | +7.32% |
| 2025-05-21 | $10.47 | $9.99 | $0.485 | 20,637.0 | +2.40% |
| 2025-05-20 | $10.09 | $9.52 | $0.5731 | 12,764.0 | +6.04% |
| 2025-05-19 | $9.74 | $9.20 | $0.539 | 34,228.0 | +5.96% |
| 2025-05-16 | $9.02 | $8.80 | $0.215 | 17,332.0 | -0.89% |
| 2025-05-15 | $9.10 | $8.81 | $0.29 | 3,590.0 | -1.31% |
| 2025-05-14 | $9.50 | $8.90 | $0.6001 | 21,806.0 | -3.61% |
| 2025-05-13 | $9.65 | $9.25 | $0.40 | 4,550.0 | -1.15% |
| 2025-05-12 | $9.72 | $8.89 | $0.8303 | 15,259.0 | +8.10% |
| 2025-05-09 | $9.22 | $8.81 | $0.4099 | 7,628.0 | -2.28% |
| 2025-05-08 | $9.10 | $8.51 | $0.59 | 5,560.0 | +6.23% |
| 2025-05-07 | $8.67 | $8.45 | $0.22 | 2,630.0 | -2.63% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $11.84 | $10.01 | $1.83 | 105,484.0 | -13.03% |
| 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% |
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% |
0.41%
1.36%
자본화:
|
볼륨(24시간):