SJW

SJW
🏛️ usa →
48.01
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 47.15 47.53 47.15 47.53 5.4K
09:31 47.00 47.00 47.00 47.00 1.5K
09:33 47.42 47.42 47.42 47.42 1.4K
09:39 47.19 47.19 47.19 47.19 3.5K
09:40 47.31 47.31 47.31 47.31 0.2K
09:41 47.30 47.30 47.30 47.30 0.2K
09:44 47.25 47.25 47.25 47.25 0.3K
09:49 46.93 46.93 46.93 46.93 0.5K
09:57 47.25 47.25 47.08 47.08 0.8K
09:58 47.08 47.24 47.08 47.24 1.7K
09:59 47.13 47.13 47.13 47.13 0.1K
10:00 47.03 47.03 47.03 47.03 0.9K
10:01 46.97 47.03 46.84 46.84 3.0K
10:04 47.00 47.00 47.00 47.00 0.9K
10:07 46.88 46.88 46.88 46.88 0.1K
10:08 46.76 46.76 46.67 46.67 1.8K
10:09 46.83 46.83 46.83 46.83 0.8K
10:12 46.89 46.89 46.89 46.89 0.6K
10:15 46.75 46.75 46.75 46.75 0.7K
10:16 46.69 46.69 46.69 46.69 0.3K
10:17 46.77 46.77 46.77 46.77 0.7K
10:18 46.79 46.79 46.79 46.79 0.4K
10:23 46.93 46.93 46.93 46.93 0.6K
10:31 46.99 47.04 46.99 47.00 0.8K
10:35 47.07 47.09 47.07 47.09 0.7K
10:37 47.08 47.08 47.08 47.08 0.7K
10:39 46.99 47.06 46.99 47.06 1.4K
10:40 47.02 47.02 47.02 47.02 0.5K
10:41 46.90 46.90 46.90 46.90 0.6K
10:42 46.96 46.96 46.96 46.96 6.6K
10:43 47.04 47.04 47.04 47.04 1.1K
10:48 47.06 47.09 47.06 47.09 0.5K
10:49 47.21 47.21 47.21 47.21 0.3K
10:50 47.19 47.22 47.19 47.22 0.8K
10:51 47.17 47.17 47.17 47.17 0.8K
11:00 47.02 47.02 47.02 47.02 0.5K
11:01 46.96 46.96 46.96 46.96 0.6K
11:02 46.88 46.88 46.88 46.88 0.2K
11:03 46.78 46.89 46.78 46.89 0.2K
11:04 46.91 46.91 46.91 46.91 0.7K
11:09 46.78 46.78 46.78 46.78 0.1K
11:10 46.75 46.75 46.75 46.75 0.6K
11:12 46.78 46.78 46.78 46.78 0.3K
11:13 46.77 46.77 46.77 46.77 0.1K
11:14 46.84 46.84 46.84 46.84 0.2K
11:15 46.74 46.84 46.74 46.76 2.8K
11:17 46.78 46.78 46.78 46.78 0.3K
11:21 46.71 46.71 46.71 46.71 0.3K
11:22 46.65 46.65 46.54 46.54 0.9K
11:23 46.54 46.54 46.54 46.54 0.5K
11:32 46.62 46.62 46.54 46.55 0.5K
11:33 46.54 46.54 46.49 46.49 1.0K
11:34 46.43 46.51 46.43 46.51 0.9K
11:37 46.43 46.43 46.43 46.43 1.1K
11:41 46.45 46.45 46.45 46.45 1.3K
11:42 46.41 46.41 46.41 46.41 0.8K
11:47 46.55 46.55 46.55 46.55 1.2K
11:48 46.59 46.60 46.59 46.60 2.6K
11:50 46.56 46.56 46.56 46.56 0.3K
11:52 46.56 46.56 46.56 46.56 0.4K
11:54 46.47 46.47 46.47 46.47 0.6K
11:57 46.45 46.45 46.45 46.45 1.1K
11:58 46.46 46.46 46.46 46.46 0.6K
12:00 46.42 46.44 46.42 46.44 0.4K
12:02 46.46 46.46 46.46 46.46 0.1K
12:04 46.37 46.37 46.37 46.37 0.9K
12:13 46.44 46.44 46.44 46.44 0.3K
12:15 46.44 46.44 46.44 46.44 0.4K
12:20 46.54 46.54 46.54 46.54 0.7K
12:22 46.47 46.47 46.47 46.47 0.6K
12:29 46.41 46.41 46.41 46.41 1.5K
12:32 46.50 46.50 46.50 46.50 0.2K
12:34 46.39 46.39 46.39 46.39 0.9K
12:36 46.44 46.44 46.41 46.41 1.5K
12:45 46.39 46.39 46.30 46.30 2.1K
12:54 46.20 46.20 46.20 46.20 0.5K
12:58 46.20 46.20 46.20 46.20 0.8K
13:01 46.23 46.23 46.23 46.23 0.2K
13:03 46.29 46.31 46.29 46.31 0.9K
13:04 46.26 46.26 46.26 46.26 0.7K
13:09 46.27 46.27 46.27 46.27 0.3K
13:10 46.28 46.28 46.28 46.28 0.3K
13:11 46.30 46.30 46.30 46.30 0.3K
13:12 46.27 46.27 46.27 46.27 1.6K
13:22 46.40 46.40 46.40 46.40 0.2K
13:23 46.35 46.38 46.35 46.38 1.4K
13:26 46.47 46.47 46.47 46.47 1.3K
13:27 46.46 46.46 46.46 46.46 0.4K
13:29 46.50 46.64 46.50 46.64 0.7K
13:30 46.64 46.64 46.64 46.64 0.3K
13:31 46.66 46.66 46.66 46.66 0.2K
13:32 46.60 46.60 46.60 46.60 2.1K
13:35 46.63 46.63 46.63 46.63 0.1K
13:36 46.63 46.63 46.63 46.63 0.6K
13:40 46.63 46.63 46.63 46.63 0.1K
13:41 46.63 46.63 46.63 46.63 0.3K
13:42 46.63 46.63 46.62 46.62 2.0K
13:43 46.55 46.55 46.55 46.55 0.1K
13:44 46.55 46.55 46.55 46.55 1.0K
13:47 46.57 46.57 46.57 46.57 0.2K
13:48 46.57 46.57 46.57 46.57 0.6K
13:58 46.59 46.59 46.59 46.59 0.3K
13:59 46.66 46.66 46.51 46.51 0.3K
14:00 46.58 46.58 46.58 46.58 0.3K
14:04 46.58 46.58 46.58 46.58 0.8K
14:05 46.43 46.43 46.42 46.42 1.6K
14:10 46.44 46.44 46.44 46.44 1.9K
14:23 46.44 46.44 46.44 46.44 0.1K
14:24 46.44 46.44 46.44 46.44 0.4K
14:27 46.51 46.51 46.51 46.51 1.0K
14:32 46.51 46.51 46.50 46.50 0.7K
14:35 46.52 46.52 46.51 46.51 0.7K
14:36 46.53 46.56 46.53 46.56 1.0K
14:37 46.56 46.56 46.56 46.56 0.2K
14:38 46.55 46.55 46.55 46.55 0.1K
14:39 46.54 46.54 46.54 46.54 0.6K
14:40 46.54 46.54 46.54 46.54 0.3K
14:42 46.52 46.52 46.52 46.52 0.2K
14:43 46.62 46.62 46.62 46.62 0.2K
14:44 46.62 46.69 46.62 46.65 1.4K
14:46 46.65 46.65 46.65 46.65 0.1K
14:47 46.65 46.65 46.65 46.65 0.2K
14:49 46.71 46.71 46.71 46.71 0.8K
14:50 46.62 46.62 46.62 46.62 0.4K
14:53 46.63 46.63 46.63 46.63 0.7K
14:54 46.62 46.62 46.60 46.60 0.8K
14:55 46.60 46.60 46.60 46.60 0.3K
14:56 46.56 46.56 46.56 46.56 0.6K
14:58 46.54 46.54 46.54 46.54 0.5K
15:00 46.59 46.59 46.59 46.59 1.1K
15:04 46.52 46.52 46.52 46.52 0.4K
15:06 46.51 46.51 46.51 46.51 1.0K
15:09 46.54 46.55 46.54 46.55 1.4K
15:10 46.61 46.61 46.61 46.61 0.6K
15:13 46.62 46.62 46.62 46.62 0.8K
15:15 46.68 46.77 46.68 46.77 1.3K
15:16 46.76 46.76 46.63 46.70 2.6K
15:17 46.70 46.70 46.70 46.70 1.6K
15:18 46.74 46.74 46.74 46.74 2.0K
15:19 46.68 46.68 46.68 46.68 1.0K
15:21 46.70 46.70 46.70 46.70 0.4K
15:22 46.72 46.75 46.72 46.75 1.7K
15:23 46.77 46.77 46.77 46.77 0.3K
15:24 46.80 46.80 46.80 46.80 1.8K
15:25 46.74 46.74 46.72 46.72 1.2K
15:26 46.69 46.69 46.69 46.69 0.8K
15:28 46.70 46.70 46.70 46.70 0.3K
15:29 46.70 46.70 46.70 46.70 0.6K
15:31 46.66 46.66 46.63 46.63 1.2K
15:33 46.66 46.66 46.66 46.66 0.7K
15:34 46.70 46.70 46.70 46.70 0.7K
15:35 46.68 46.68 46.68 46.68 0.2K
15:36 46.66 46.66 46.64 46.65 1.2K
15:37 46.64 46.64 46.64 46.64 1.0K
15:39 46.63 46.63 46.63 46.63 0.7K
15:40 46.63 46.67 46.63 46.67 2.1K
15:41 46.68 46.68 46.63 46.68 0.4K
15:42 46.68 46.68 46.67 46.67 0.9K
15:43 46.65 46.65 46.65 46.65 0.4K
15:44 46.64 46.64 46.64 46.64 0.8K
15:45 46.64 46.64 46.64 46.64 1.4K
15:46 46.60 46.60 46.60 46.60 0.1K
15:47 46.64 46.64 46.64 46.64 0.3K
15:48 46.69 46.69 46.69 46.69 1.2K
15:49 46.69 46.69 46.69 46.69 0.4K
15:50 46.71 46.78 46.71 46.78 1.4K
15:51 46.79 46.80 46.77 46.80 1.9K
15:52 46.77 46.77 46.68 46.68 3.5K
15:54 46.81 46.81 46.81 46.81 0.6K
15:55 46.79 46.79 46.76 46.79 0.7K
15:56 46.75 46.86 46.75 46.86 4.9K
15:57 46.89 46.89 46.89 46.89 0.6K
15:58 46.89 46.89 46.82 46.84 3.1K
15:59 46.78 46.90 46.78 46.82 62.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available