Stockscreener 앱 받기
2.96
2.85%
+0.0819
Aurora Mobile Ltd ADR 주식 (JG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-13 | $2.97 | $2.90 | $0.07 | 1,793.0 | +2.85% |
| 2024-05-10 | $3.02 | $2.88 | $0.1419 | 912.0 | +0.49% |
| 2024-05-09 | $3.04 | $2.80 | $0.2425 | 6,168.0 | -7.61% |
| 2024-05-08 | $3.10 | $2.87 | $0.23 | 693.0 | +7.81% |
| 2024-05-06 | $3.00 | $2.88 | $0.1246 | 4,432.0 | -6.64% |
| 2024-05-03 | $3.08 | $2.95 | $0.1299 | 8,029.0 | -0.65% |
| 2024-05-02 | $3.10 | $2.95 | $0.15 | 799.0 | +5.08% |
| 2024-04-30 | $3.08 | $2.93 | $0.1501 | 1,646.0 | -5.75% |
| 2024-04-29 | $3.13 | $3.01 | $0.12 | 670.0 | +3.99% |
| 2024-04-26 | $3.01 | $3.01 | $0.00 | 257.0 | +0.67% |
| 2024-04-25 | $3.00 | $2.99 | $0.010 | 968.0 | -4.78% |
| 2024-04-24 | $3.15 | $3.14 | $0.010 | 501.0 | +0.00% |
| 2024-04-23 | $3.14 | $3.14 | $0.00 | 436.0 | +4.32% |
| 2024-04-22 | $3.25 | $2.95 | $0.30 | 2,344.0 | +3.44% |
| 2024-04-19 | $2.94 | $2.80 | $0.139 | 5,275.0 | -0.34% |
| 2024-04-18 | $2.92 | $2.92 | $0.00 | 621.0 | -5.72% |
| 2024-04-17 | $3.15 | $2.94 | $0.21 | 8,429.0 | +2.90% |
| 2024-04-16 | $3.10 | $3.00 | $0.0997 | 4,205.0 | -0.99% |
| 2024-04-15 | $3.04 | $3.00 | $0.04 | 1,061.0 | -1.94% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $3.10 | $2.80 | $0.30 | 24,619.0 | +0.34% |
| 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% |
Aurora Mobile Ltd ADR 주식 (JG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.91 | $0.6019 | $0.3081 | 1,501,853.0 | -26.73% |
| 2022-11 | $1.04 | $0.825 | $0.215 | 1,343,653.0 | -0.74% |
| 2022-10 | $1.01 | $0.7801 | $0.2299 | 632,299.0 | -11.03% |
| 2022-09 | $1.06 | $0.8302 | $0.2298 | 2,444,931.0 | +11.20% |
| 2022-08 | $1.04 | $0.81 | $0.23 | 2,293,733.0 | -5.32% |
| 2022-07 | $1.07 | $0.88 | $0.19 | 1,776,042.0 | -11.32% |
| 2022-06 | $1.19 | $0.9505 | $0.2395 | 4,478,443.0 | -0.93% |
| 2022-05 | $1.12 | $0.75 | $0.37 | 5,457,614.0 | +27.38% |
| 2022-04 | $1.20 | $0.77 | $0.43 | 4,551,053.0 | -23.64% |
| 2022-03 | $1.42 | $0.7583 | $0.6617 | 5,645,411.0 | -9.84% |
| 2022-02 | $1.27 | $0.8506 | $0.4148 | 3,089,009.0 | +38.20% |
| 2022-01 | $1.09 | $0.7501 | $0.3399 | 4,335,427.0 | -15.12% |
0.22%
2.20%
자본화:
|
볼륨(24시간):