Aurora Mobile Ltd (JG)

JG
🏛️ 미국 →
8.13
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 8.54 8.54 8.54 8.54 0.6K
09:35 8.74 8.74 8.74 8.74 0.5K
10:01 8.74 8.74 8.74 8.74 0.2K
10:52 8.40 8.40 8.40 8.40 0.7K
11:07 8.39 8.39 8.39 8.39 0.4K
14:22 8.38 8.38 8.38 8.38 0.4K
14:31 8.39 8.39 8.23 8.23 1.0K
14:34 8.32 8.32 8.32 8.32 1.0K
14:35 8.33 8.33 8.33 8.33 1.6K
14:38 8.16 8.16 8.13 8.13 0.6K
14:44 8.13 8.13 8.13 8.13 0.4K
15:17 8.16 8.16 8.16 8.16 0.5K
15:21 8.10 8.10 8.10 8.10 0.4K
15:59 8.13 8.13 8.13 8.13 0.2K
날짜 시가 고가 저가 종가 거래량
2025-09-26 8.54 8.74 8.10 8.13 0.0M
2025-09-25 8.88 9.33 8.36 8.40 0.0M
2025-09-24 9.14 9.31 8.94 8.95 0.0M
2025-09-23 9.24 9.49 9.10 9.10 0.0M
2025-09-22 9.67 9.72 9.15 9.20 0.0M
2025-09-19 9.42 9.67 9.40 9.67 0.0M
2025-09-18 9.42 9.56 9.42 9.42 0.0M
2025-09-17 9.64 9.87 9.45 9.45 0.0M
2025-09-16 9.38 9.86 9.38 9.51 0.0M
2025-09-15 9.66 9.89 9.50 9.65 0.0M
2025-09-12 9.73 10.04 9.73 10.04 0.0M
2025-09-11 10.00 10.20 9.66 10.15 0.0M
2025-09-10 9.58 10.15 9.57 10.01 0.0M
2025-09-09 9.63 9.79 9.60 9.60 0.0M
2025-09-08 9.57 9.89 9.57 9.70 0.0M
2025-09-05 9.50 9.95 9.50 9.80 0.0M
2025-09-04 10.04 10.04 9.88 9.88 0.0M
2025-09-03 10.09 10.20 10.05 10.05 0.0M
2025-09-02 10.25 10.50 10.25 10.29 0.0M
2025-08-29 10.15 11.07 10.08 10.39 0.0M
2025-08-28 10.24 10.63 10.21 10.35 0.0M
2025-08-27 10.08 10.24 10.08 10.17 0.0M
2025-08-26 10.23 10.24 10.07 10.09 0.0M
2025-08-25 10.40 10.54 10.22 10.23 0.0M
2025-08-22 9.50 10.38 9.50 10.38 0.0M
2025-08-21 8.90 9.40 8.90 9.22 0.0M
2025-08-20 9.08 9.08 8.96 8.96 0.0M
2025-08-19 9.00 9.10 9.00 9.02 0.0M
2025-08-18 8.86 9.05 8.86 9.05 0.0M
2025-08-15 8.86 8.94 8.84 8.88 0.0M
2025-08-14 8.94 9.07 8.94 8.96 0.0M
2025-08-13 9.66 9.66 9.02 9.13 0.0M
2025-08-12 8.94 9.14 8.93 9.05 0.0M
2025-08-11 9.18 9.18 8.80 8.90 0.0M
2025-08-08 8.92 9.25 8.92 9.00 0.0M
2025-08-07 8.93 9.56 8.86 8.86 0.0M
2025-08-06 9.76 9.76 8.65 8.65 0.0M
2025-08-05 10.23 10.23 9.73 9.95 0.0M
2025-08-04 10.00 10.30 10.00 10.15 0.0M
2025-08-01 9.50 10.98 9.50 9.94 0.0M
2025-07-31 11.21 11.21 9.64 9.90 0.0M
2025-07-30 10.20 10.38 10.17 10.18 0.0M
2025-07-29 10.98 10.98 10.12 10.39 0.0M
2025-07-28 10.96 10.96 10.63 10.65 0.0M
2025-07-25 11.36 11.36 11.00 11.00 0.0M
2025-07-24 11.20 11.48 11.20 11.36 0.0M
2025-07-23 11.52 11.69 11.21 11.63 0.0M
2025-07-22 11.42 11.55 11.00 11.00 0.0M
2025-07-21 11.55 11.80 11.51 11.63 0.0M
2025-07-18 12.38 12.38 11.60 11.67 0.0M
2025-07-17 12.38 12.38 11.80 11.96 0.0M
2025-07-16 11.66 12.24 11.27 12.24 0.0M
2025-07-15 11.91 12.20 11.16 11.88 0.0M
2025-07-14 12.21 12.52 11.30 11.84 0.1M
2025-07-11 11.46 12.00 11.20 11.70 0.0M
2025-07-10 10.87 11.30 10.86 11.11 0.0M
2025-07-09 11.41 11.41 11.01 11.21 0.0M
2025-07-08 11.90 11.90 11.07 11.20 0.0M
2025-07-07 11.20 11.20 10.62 10.67 0.0M
2025-07-03 10.65 11.75 10.52 11.29 0.0M
2025-07-02 10.55 11.56 10.55 10.94 0.0M
2025-07-01 10.76 11.50 10.30 10.99 0.1M
2025-06-30 11.45 11.96 10.50 10.77 0.0M
2025-06-27 12.00 12.00 11.50 11.50 0.0M
2025-06-26 12.74 12.80 12.02 12.03 0.0M
2025-06-25 11.61 12.43 11.41 12.25 0.1M
2025-06-24 11.00 11.30 10.87 11.01 0.0M
2025-06-23 10.57 10.96 10.51 10.51 0.0M
2025-06-20 10.74 11.10 10.51 10.89 0.0M
2025-06-18 10.34 10.75 10.32 10.75 0.0M
2025-06-17 10.25 10.56 10.25 10.48 0.0M
2025-06-16 10.13 10.63 10.13 10.56 0.0M
2025-06-13 10.76 10.76 10.49 10.58 0.0M
2025-06-12 10.73 11.34 10.71 10.88 0.0M
2025-06-11 10.31 10.90 10.31 10.31 0.0M
2025-06-10 10.42 10.50 10.25 10.36 0.0M
2025-06-09 9.56 10.08 9.56 10.00 0.0M
2025-06-06 10.25 10.26 9.70 9.83 0.0M
2025-06-05 10.43 10.43 10.01 10.01 0.0M
2025-06-04 10.35 10.70 10.10 10.18 0.0M
2025-06-03 10.71 10.79 10.37 10.40 0.0M
2025-06-02 11.84 11.84 10.12 10.38 0.0M
2025-05-30 11.54 12.01 11.50 11.51 0.0M
2025-05-29 11.20 11.97 11.17 11.61 0.0M
2025-05-28 11.12 11.43 10.90 10.90 0.0M
2025-05-27 10.95 11.41 10.95 11.19 0.0M
2025-05-23 10.99 11.40 10.57 10.61 0.0M
2025-05-22 10.36 11.00 10.36 10.99 0.0M
2025-05-21 10.00 10.48 9.99 10.24 0.0M
2025-05-20 9.60 10.09 9.52 10.00 0.0M
2025-05-19 9.20 9.74 9.20 9.43 0.0M
2025-05-16 8.90 9.02 8.80 8.90 0.0M
2025-05-15 8.81 9.10 8.81 8.98 0.0M
2025-05-14 8.90 9.50 8.90 9.10 0.0M
2025-05-13 9.48 9.65 9.25 9.44 0.0M
2025-05-12 9.11 9.72 8.89 9.55 0.0M
2025-05-09 8.88 9.22 8.81 8.83 0.0M
2025-05-08 8.51 9.10 8.51 9.04 0.0M
2025-05-07 8.45 8.67 8.45 8.51 0.0M
2025-05-06 8.86 8.86 8.66 8.74 0.0M
2025-05-05 8.65 9.35 8.44 8.44 0.0M
2025-05-02 8.99 9.31 8.83 8.83 0.0M
2025-05-01 8.68 9.00 8.68 8.80 0.0M
2025-04-30 8.51 8.80 8.51 8.64 0.0M
2025-04-29 8.50 8.74 8.50 8.74 0.0M
2025-04-28 8.09 8.43 8.09 8.40 0.0M
2025-04-25 8.37 8.40 8.06 8.39 0.0M
2025-04-24 8.21 8.46 8.18 8.45 0.0M
2025-04-23 8.25 8.48 8.17 8.17 0.0M
2025-04-22 7.80 8.15 7.80 8.09 0.0M
2025-04-21 8.16 8.16 7.80 7.80 0.0M
2025-04-17 7.80 8.29 7.80 8.29 0.0M
2025-04-16 8.02 8.39 7.79 8.02 0.0M
2025-04-15 8.18 9.00 8.18 8.43 0.0M
2025-04-14 8.30 8.57 8.10 8.43 0.0M
2025-04-11 8.10 8.42 8.01 8.30 0.0M
2025-04-10 8.44 8.59 8.09 8.09 0.0M
2025-04-09 8.20 8.66 8.09 8.33 0.0M
2025-04-08 8.24 8.97 8.21 8.22 0.0M
2025-04-07 8.06 8.50 7.81 8.15 0.1M
2025-04-04 9.47 9.70 8.91 8.99 0.1M
2025-04-03 10.43 10.43 9.95 10.06 0.0M
2025-04-02 10.12 10.72 10.12 10.59 0.0M
2025-04-01 10.36 10.50 10.12 10.28 0.0M
2025-03-31 10.09 10.81 10.09 10.60 0.0M
2025-03-28 10.76 10.77 10.01 10.06 0.0M
2025-03-27 10.50 10.94 10.22 10.46 0.1M
2025-03-26 10.29 10.59 10.12 10.39 0.0M
2025-03-25 10.49 10.50 10.08 10.08 0.0M
2025-03-24 10.49 10.49 10.18 10.41 0.0M
2025-03-21 10.72 10.89 10.05 10.20 0.0M
2025-03-20 10.61 10.78 10.46 10.57 0.0M
2025-03-19 10.50 11.41 10.35 10.40 0.2M
2025-03-18 9.88 10.63 9.81 10.63 0.1M
2025-03-17 10.27 10.27 9.30 9.77 0.2M
2025-03-14 10.20 10.40 9.85 10.35 0.1M
2025-03-13 9.77 10.58 9.30 9.85 0.2M
2025-03-12 9.12 9.50 9.00 9.02 0.0M
2025-03-11 9.20 9.59 8.88 9.10 0.1M
2025-03-10 9.60 9.81 9.02 9.13 0.1M
2025-03-07 9.99 10.00 9.26 9.60 0.1M
2025-03-06 10.62 10.99 9.65 9.99 0.1M
2025-03-05 10.74 10.85 10.15 10.25 0.1M
2025-03-04 10.81 11.39 10.34 10.74 0.1M
2025-03-03 11.13 11.91 11.08 11.08 0.1M
2025-02-28 12.17 12.29 10.81 11.42 0.2M
2025-02-27 10.07 12.80 9.42 12.55 0.2M
2025-02-26 10.41 10.65 10.06 10.07 0.0M
2025-02-25 10.62 10.97 9.71 10.05 0.1M
2025-02-24 11.64 12.14 10.88 11.00 0.1M
2025-02-21 11.29 12.47 11.14 11.80 0.2M
2025-02-20 11.50 11.50 10.76 10.77 0.1M
2025-02-19 11.10 11.89 10.86 11.30 0.1M
2025-02-18 12.51 12.51 10.03 11.75 0.3M
2025-02-14 13.00 13.26 11.80 11.82 0.2M
2025-02-13 11.99 12.50 11.44 12.00 0.1M
2025-02-12 13.15 13.25 12.00 12.50 0.2M
2025-02-11 14.05 14.53 12.51 12.98 0.3M
2025-02-10 11.62 17.37 11.62 13.14 1.8M
2025-02-07 10.40 11.66 10.08 11.10 0.4M
2025-02-06 11.29 11.72 8.39 9.45 0.3M
2025-02-05 9.40 11.66 9.02 11.17 0.7M
2025-02-04 9.04 9.85 8.61 8.81 0.3M
2025-02-03 8.20 9.95 7.62 8.85 1.0M
2025-01-31 7.60 8.35 7.26 7.80 0.3M
2025-01-30 8.91 9.69 7.34 7.60 0.5M
2025-01-29 10.22 10.88 8.25 8.44 1.0M
2025-01-28 15.00 15.00 10.20 11.30 2.1M
2025-01-27 16.43 20.94 11.63 14.53 38.7M
2025-01-24 5.93 6.24 5.90 6.01 0.0M
2025-01-23 5.90 6.50 5.90 6.20 0.0M
2025-01-22 5.85 6.30 5.75 6.30 0.0M
2025-01-21 5.80 6.49 5.80 6.16 0.0M
2025-01-17 6.50 6.50 6.35 6.35 0.0M
2025-01-16 6.17 6.42 6.00 6.00 0.0M
2025-01-15 6.55 6.55 6.15 6.35 0.0M
2025-01-14 6.50 6.59 6.27 6.52 0.0M
2025-01-13 6.11 6.16 6.11 6.16 0.0M
2025-01-10 6.00 6.11 5.88 6.11 0.0M
2025-01-08 6.03 6.20 5.89 6.20 0.0M
2025-01-07 6.50 6.50 6.06 6.06 0.0M
2025-01-06 6.95 6.95 6.48 6.48 0.0M
2025-01-03 6.38 6.48 6.28 6.48 0.0M
2025-01-02 7.16 7.16 6.47 6.85 0.0M