Stockscreener 앱 받기
9.00
1.58%
0.14
Aurora Mobile Ltd Adr 주식 (JG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $9.25 | $8.92 | $0.3279 | 7,926.0 | +1.58% |
| 2025-08-07 | $9.56 | $8.86 | $0.70 | 8,745.0 | +2.43% |
| 2025-08-06 | $9.76 | $8.65 | $1.11 | 29,557.0 | -13.08% |
| 2025-08-05 | $10.23 | $9.73 | $0.50 | 3,504.0 | -1.90% |
| 2025-08-04 | $10.30 | $10.00 | $0.30 | 4,863.0 | +2.06% |
| 2025-08-01 | $10.98 | $9.50 | $1.48 | 13,190.0 | +0.45% |
| 2025-07-31 | $11.21 | $9.64 | $1.57 | 21,873.0 | -2.80% |
| 2025-07-30 | $10.38 | $10.17 | $0.21 | 7,088.0 | -1.99% |
| 2025-07-29 | $10.98 | $10.12 | $0.86 | 14,872.0 | -2.48% |
| 2025-07-28 | $10.96 | $10.63 | $0.33 | 49,148.0 | -3.18% |
| 2025-07-25 | $11.36 | $11.00 | $0.3602 | 10,742.0 | -3.15% |
| 2025-07-24 | $11.48 | $11.20 | $0.276 | 4,441.0 | -2.34% |
| 2025-07-23 | $11.65 | $11.53 | $0.12 | 998.0 | +5.73% |
| 2025-07-22 | $11.55 | $11.00 | $0.5514 | 19,109.0 | -5.42% |
| 2025-07-21 | $11.79 | $11.51 | $0.285 | 18,833.0 | -0.34% |
| 2025-07-18 | $12.38 | $11.60 | $0.78 | 34,544.0 | -2.42% |
| 2025-07-17 | $12.38 | $11.79 | $0.585 | 16,763.0 | -2.29% |
| 2025-07-16 | $12.24 | $11.27 | $0.9666 | 44,456.0 | +3.07% |
| 2025-07-15 | $12.20 | $11.15 | $1.04 | 28,357.0 | +0.30% |
| 2025-07-14 | $12.52 | $11.30 | $1.22 | 126,550.0 | +1.20% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $10.98 | $8.65 | $2.33 | 75,711.0 | -9.04% |
| 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% |
4.50%
7.00%
자본화:
|
볼륨(24시간):