Stockscreener 앱 받기
8.80
11.39%
0.90
Aurora Mobile Ltd Adr 주식 (JG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $9.59 | $7.70 | $1.89 | 42,226.0 | +11.39% |
| 2026-10-15 | $10.37 | $6.85 | $3.52 | 140,798.0 | -4.93% |
| 2026-10-14 | $8.96 | $7.10 | $1.86 | 37,841.0 | +5.73% |
| 2026-10-13 | $8.40 | $6.40 | $2.00 | 54,024.0 | +10.70% |
| 2026-10-12 | $7.10 | $7.07 | $0.03 | 1,231.0 | +0.00% |
| 2026-10-09 | $7.10 | $7.09 | $0.010 | 2,122.0 | +0.14% |
| 2026-10-08 | $7.19 | $6.66 | $0.5339 | 2,749.0 | +0.00% |
| 2026-10-07 | $7.09 | $6.70 | $0.3875 | 5,585.0 | +1.29% |
| 2026-10-06 | $7.00 | $6.72 | $0.275 | 4,482.0 | +3.09% |
| 2026-10-05 | $6.79 | $6.57 | $0.22 | 2,468.0 | +4.78% |
| 2026-10-02 | $6.56 | $6.42 | $0.14 | 3,269.0 | +0.62% |
| 2026-10-01 | $6.55 | $6.44 | $0.11 | 2,540.0 | -3.66% |
| 2026-09-30 | $6.68 | $6.39 | $0.2949 | 2,184.0 | +3.80% |
| 2026-09-29 | $6.44 | $6.08 | $0.36 | 7,460.0 | -5.29% |
| 2026-09-28 | $6.80 | $6.30 | $0.50 | 2,168.0 | +0.15% |
| 2026-09-25 | $6.99 | $6.69 | $0.3046 | 1,742.0 | -1.31% |
| 2026-09-24 | $6.88 | $6.22 | $0.6646 | 12,928.0 | +8.35% |
| 2026-09-23 | $6.52 | $6.11 | $0.4057 | 4,608.0 | -1.70% |
| 2026-09-22 | $6.46 | $6.45 | $0.010 | 2,752.0 | +6.25% |
| 2026-09-21 | $6.50 | $6.06 | $0.4384 | 3,857.0 | -4.55% |
| 2026-09-18 | $6.37 | $6.30 | $0.07 | 3,240.0 | +0.16% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $10.37 | $6.40 | $3.97 | 299,335.0 | +31.64% |
| 2026-09 | $6.99 | $6.00 | $0.99 | 87,810.0 | +4.72% |
| 2026-08 | $6.80 | $4.11 | $2.69 | 115,165.0 | +14.00% |
| 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% |
15.01%
0.00%
자본화:
|
볼륨(24시간):