Stockscreener 앱 받기
8.25
4.95%
-0.43
시간 외 거래:
8.00
-0.25
-3.03%
Aurora Mobile Ltd Adr 주식 (JG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $8.96 | $8.25 | $0.71 | 12,709.0 | -4.95% |
| 2025-10-09 | $8.79 | $8.45 | $0.34 | 7,789.0 | +0.23% |
| 2025-10-08 | $8.79 | $8.52 | $0.265 | 4,469.0 | +1.64% |
| 2025-10-07 | $8.69 | $8.46 | $0.23 | 6,309.0 | +1.13% |
| 2025-10-06 | $8.90 | $8.00 | $0.90 | 11,566.0 | -0.18% |
| 2025-10-03 | $8.47 | $8.15 | $0.32 | 9,251.0 | +4.16% |
| 2025-10-02 | $8.25 | $8.10 | $0.15 | 10,244.0 | -0.30% |
| 2025-10-01 | $8.20 | $7.90 | $0.30 | 26,879.0 | -1.36% |
| 2025-09-30 | $8.49 | $8.20 | $0.2871 | 6,967.0 | -3.40% |
| 2025-09-29 | $8.59 | $8.13 | $0.46 | 10,089.0 | +4.92% |
| 2025-09-26 | $8.74 | $8.10 | $0.64 | 8,475.0 | -3.21% |
| 2025-09-25 | $9.33 | $8.36 | $0.97 | 22,574.0 | -6.15% |
| 2025-09-24 | $9.31 | $8.90 | $0.41 | 17,121.0 | -1.90% |
| 2025-09-23 | $9.48 | $9.10 | $0.385 | 5,414.0 | -0.94% |
| 2025-09-22 | $9.72 | $9.15 | $0.5677 | 10,014.0 | -4.76% |
| 2025-09-19 | $9.67 | $9.40 | $0.27 | 9,471.0 | +2.65% |
| 2025-09-18 | $9.55 | $9.42 | $0.135 | 12,915.0 | -0.32% |
| 2025-09-17 | $9.87 | $9.45 | $0.42 | 4,943.0 | -0.63% |
| 2025-09-16 | $9.86 | $9.38 | $0.4813 | 8,184.0 | -1.45% |
| 2025-09-15 | $9.89 | $9.50 | $0.39 | 2,474.0 | -3.89% |
| 2025-09-12 | $10.04 | $9.73 | $0.3106 | 1,082.0 | -1.08% |
| 2025-09-11 | $10.20 | $9.66 | $0.54 | 9,897.0 | +1.40% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $8.96 | $7.90 | $1.06 | 101,925.0 | +0.12% |
| 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% |
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% |
7.64%
자본화:
|
볼륨(24시간):