SJW

SJW
🏛️ usa →
47.62
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 49.67 49.67 49.46 49.59 10.0K
09:31 49.66 50.01 49.66 50.01 4.0K
09:32 50.28 50.53 50.28 50.51 2.3K
09:33 51.31 51.53 51.31 51.51 6.4K
09:34 51.63 52.00 51.63 52.00 1.4K
09:35 51.89 52.23 51.84 51.94 5.0K
09:36 51.73 52.00 51.73 52.00 19.1K
09:37 52.00 52.16 51.91 51.91 17.4K
09:38 52.00 52.00 52.00 52.00 2.5K
09:39 52.00 52.00 51.91 51.93 3.4K
09:41 51.92 51.92 51.92 51.92 0.3K
09:42 52.00 52.00 52.00 52.00 1.1K
09:44 52.15 52.50 52.15 52.50 4.8K
09:45 51.93 51.99 51.93 51.99 3.2K
09:47 52.17 52.17 52.17 52.17 1.3K
09:53 52.39 52.39 52.39 52.39 1.3K
09:54 52.36 52.44 52.17 52.44 3.2K
09:55 52.36 52.38 52.36 52.38 0.7K
09:56 52.17 52.29 52.17 52.29 1.6K
09:57 52.40 52.40 52.40 52.40 1.7K
10:00 52.36 52.41 52.30 52.36 20.4K
10:01 52.45 52.45 52.21 52.21 1.6K
10:02 52.52 52.52 52.52 52.52 0.3K
10:03 52.47 52.47 52.47 52.47 0.4K
10:05 52.21 52.23 52.17 52.21 9.5K
10:06 52.31 52.31 52.31 52.31 1.2K
10:07 52.34 52.34 52.34 52.34 1.1K
10:08 52.42 52.43 52.42 52.43 3.1K
10:09 52.51 52.51 52.51 52.51 0.4K
10:10 52.53 52.53 52.42 52.42 3.3K
10:11 52.49 52.72 52.49 52.72 7.3K
10:12 52.69 52.76 52.63 52.63 2.4K
10:13 52.72 52.72 52.52 52.52 1.7K
10:14 52.70 52.70 52.57 52.57 1.8K
10:15 52.69 52.85 52.69 52.85 5.2K
10:17 52.89 52.89 52.89 52.89 0.5K
10:18 52.93 52.99 52.84 52.91 4.6K
10:19 52.71 52.71 52.71 52.71 0.9K
10:21 52.82 52.82 52.68 52.68 2.0K
10:22 52.66 52.69 52.66 52.67 1.5K
10:23 52.47 52.52 52.38 52.52 3.9K
10:24 52.39 52.39 52.39 52.39 0.8K
10:26 52.24 52.25 52.24 52.25 2.3K
10:27 52.17 52.23 52.16 52.23 5.8K
10:29 52.31 52.81 52.31 52.73 15.9K
10:30 52.53 52.58 52.53 52.58 0.6K
10:32 52.45 52.45 52.45 52.45 1.3K
10:33 52.47 52.47 52.47 52.47 1.2K
10:35 52.38 52.38 52.38 52.38 0.3K
10:36 52.30 52.30 52.30 52.30 0.5K
10:37 52.41 52.41 52.32 52.39 1.2K
10:38 52.45 52.46 52.45 52.46 1.0K
10:39 52.48 52.49 52.37 52.37 1.6K
10:40 52.31 52.34 52.31 52.34 2.1K
10:44 52.36 52.36 52.36 52.36 0.2K
10:45 52.30 52.30 52.30 52.30 1.3K
10:46 52.26 52.26 52.25 52.25 0.8K
10:47 52.32 52.39 52.32 52.39 1.5K
10:48 52.33 52.33 52.33 52.33 0.3K
10:49 52.29 52.29 52.29 52.29 0.3K
10:50 52.36 52.50 52.36 52.50 3.5K
10:51 52.58 52.58 52.58 52.58 1.6K
10:53 52.62 52.62 52.47 52.47 1.9K
10:56 52.36 52.36 52.35 52.35 1.3K
10:57 52.25 52.25 52.25 52.25 0.5K
10:59 52.25 52.25 52.20 52.20 4.7K
11:00 52.20 52.28 52.20 52.27 1.0K
11:01 52.16 52.16 52.16 52.16 0.3K
11:02 52.22 52.26 52.22 52.23 1.9K
11:04 52.22 52.22 52.22 52.22 0.3K
11:05 52.31 52.31 52.29 52.29 1.6K
11:07 52.29 52.29 52.29 52.29 0.4K
11:09 52.37 52.37 52.36 52.36 1.4K
11:10 52.36 52.47 52.36 52.47 2.3K
11:12 52.51 52.52 52.51 52.52 0.7K
11:13 52.52 52.52 52.52 52.52 0.9K
11:14 52.46 52.46 52.37 52.37 3.2K
11:15 52.30 52.30 52.30 52.30 1.5K
11:16 52.28 52.28 52.28 52.28 0.5K
11:17 52.26 52.26 52.26 52.26 0.2K
11:18 52.25 52.30 52.25 52.30 1.1K
11:19 52.26 52.26 52.26 52.26 1.4K
11:21 52.32 52.34 52.32 52.34 7.9K
11:22 52.37 52.37 52.37 52.37 0.1K
11:23 52.32 52.32 52.32 52.32 0.8K
11:25 52.38 52.47 52.38 52.47 2.2K
11:27 52.50 52.50 52.50 52.50 0.4K
11:29 52.49 52.51 52.49 52.51 1.2K
11:31 52.54 52.62 52.54 52.62 1.9K
11:33 52.60 52.60 52.58 52.58 0.7K
11:34 52.55 52.55 52.55 52.55 0.8K
11:35 52.43 52.43 52.43 52.43 0.7K
11:38 52.49 52.49 52.49 52.49 0.9K
11:39 52.50 52.61 52.50 52.61 4.0K
11:40 52.54 52.55 52.54 52.55 1.4K
11:42 52.66 52.66 52.66 52.66 1.3K
11:43 52.67 52.67 52.67 52.67 0.8K
11:46 52.58 52.58 52.56 52.56 0.9K
11:49 52.55 52.55 52.55 52.55 0.6K
11:50 52.59 52.59 52.52 52.52 1.2K
11:52 52.57 52.57 52.57 52.57 1.7K
11:54 52.57 52.57 52.57 52.57 1.0K
11:56 52.64 52.70 52.64 52.70 1.3K
11:57 52.75 52.75 52.68 52.68 2.4K
11:58 52.68 52.68 52.44 52.44 3.0K
11:59 52.44 52.44 52.40 52.44 0.8K
12:00 52.46 52.51 52.46 52.51 1.8K
12:02 52.41 52.41 52.41 52.41 0.3K
12:03 52.40 52.44 52.40 52.43 1.7K
12:04 52.43 52.44 52.43 52.44 0.6K
12:05 52.39 52.39 52.39 52.39 0.5K
12:06 52.43 52.43 52.43 52.43 0.8K
12:08 52.39 52.39 52.39 52.39 0.2K
12:09 52.45 52.48 52.45 52.48 1.3K
12:10 52.45 52.48 52.45 52.48 0.8K
12:12 52.48 52.48 52.46 52.46 0.3K
12:13 52.48 52.48 52.43 52.43 0.7K
12:14 52.50 52.50 52.50 52.50 1.1K
12:15 52.52 52.52 52.52 52.52 0.2K
12:16 52.53 52.53 52.53 52.53 0.7K
12:17 52.54 52.54 52.54 52.54 0.6K
12:19 52.52 52.52 52.52 52.52 0.2K
12:20 52.50 52.50 52.48 52.48 1.3K
12:22 52.47 52.63 52.47 52.63 1.9K
12:24 52.68 52.73 52.68 52.73 3.0K
12:25 52.73 52.73 52.73 52.73 1.8K
12:30 52.63 52.68 52.63 52.68 1.5K
12:33 52.66 52.66 52.66 52.66 0.3K
12:35 52.77 52.77 52.77 52.77 2.7K
12:36 52.77 52.81 52.75 52.81 2.8K
12:37 52.78 52.78 52.78 52.78 0.1K
12:38 52.74 52.74 52.74 52.74 1.8K
12:39 52.81 52.81 52.81 52.81 0.9K
12:41 52.83 52.83 52.83 52.83 0.8K
12:44 52.87 52.91 52.87 52.90 3.2K
12:45 52.93 52.93 52.93 52.93 1.5K
12:46 52.93 52.93 52.93 52.93 0.1K
12:47 52.96 52.96 52.94 52.94 0.8K
12:48 52.92 52.92 52.84 52.84 3.4K
12:49 52.84 52.84 52.84 52.84 0.4K
12:50 52.84 52.84 52.73 52.73 3.5K
12:51 52.73 52.74 52.73 52.74 0.5K
12:53 52.79 52.79 52.79 52.79 0.9K
12:54 52.74 52.74 52.74 52.74 0.7K
12:55 52.79 52.86 52.79 52.86 1.8K
12:58 52.84 52.84 52.84 52.84 0.1K
12:59 52.91 52.91 52.91 52.91 1.8K
13:01 52.94 52.94 52.94 52.94 1.0K
13:03 52.86 52.92 52.86 52.92 1.1K
13:05 52.97 52.97 52.97 52.97 0.5K
13:06 52.99 52.99 52.99 52.99 1.9K
13:08 52.94 52.94 52.94 52.94 0.8K
13:09 52.87 52.87 52.87 52.87 3.2K
13:10 52.92 53.00 52.92 53.00 3.7K
13:13 53.01 53.05 53.01 53.05 1.7K
13:14 53.01 53.01 53.01 53.01 0.2K
13:15 53.01 53.04 53.01 53.01 0.8K
13:16 53.01 53.01 53.01 53.01 0.8K
13:18 53.05 53.05 53.05 53.05 0.3K
13:19 53.05 53.05 52.98 52.98 4.1K
13:20 53.00 53.00 53.00 53.00 1.7K
13:21 52.98 52.98 52.98 52.98 0.6K
13:23 52.98 52.99 52.98 52.99 1.0K
13:25 53.04 53.05 53.04 53.05 0.7K
13:26 53.04 53.04 53.04 53.04 0.2K
13:27 53.04 53.04 53.04 53.04 0.1K
13:28 52.94 52.94 52.83 52.85 5.8K
13:29 52.85 52.85 52.85 52.85 0.4K
13:30 52.85 52.85 52.81 52.81 2.5K
13:31 52.71 52.71 52.68 52.68 2.1K
13:32 52.67 52.67 52.60 52.60 0.9K
13:33 52.50 52.63 52.50 52.63 0.9K
13:34 52.56 52.56 52.56 52.56 0.3K
13:35 52.60 52.60 52.60 52.60 0.5K
13:36 52.55 52.55 52.55 52.55 1.6K
13:37 52.61 52.61 52.61 52.61 0.3K
13:38 52.60 52.60 52.59 52.59 0.5K
13:39 52.62 52.62 52.62 52.62 0.4K
13:41 52.57 52.62 52.57 52.59 1.2K
13:42 52.58 52.59 52.58 52.59 0.5K
13:43 52.49 52.49 52.49 52.49 1.7K
13:46 52.45 52.50 52.45 52.50 1.5K
13:47 52.45 52.45 52.45 52.45 0.4K
13:48 52.45 52.49 52.45 52.45 1.9K
13:49 52.53 52.53 52.53 52.53 2.4K
13:52 52.52 52.52 52.52 52.52 0.2K
13:53 52.52 52.52 52.52 52.52 0.7K
13:56 52.53 52.56 52.53 52.56 3.2K
13:57 52.35 52.43 52.35 52.43 2.8K
13:58 52.43 52.43 52.43 52.43 0.2K
13:59 52.46 52.46 52.46 52.46 0.1K
14:00 52.44 52.47 52.44 52.47 0.9K
14:02 52.46 52.46 52.46 52.46 0.4K
14:03 52.40 52.40 52.40 52.40 0.1K
14:04 52.39 52.47 52.39 52.46 7.0K
14:05 52.42 52.42 52.42 52.42 0.8K
14:06 52.43 52.43 52.43 52.43 0.2K
14:07 52.45 52.45 52.26 52.26 14.7K
14:08 52.16 52.16 52.07 52.07 0.7K
14:09 52.07 52.13 52.07 52.13 3.0K
14:11 52.09 52.09 51.96 51.96 1.2K
14:12 51.95 51.95 51.95 51.95 0.3K
14:13 51.81 51.81 51.81 51.81 0.3K
14:14 51.73 51.73 51.73 51.73 0.1K
14:15 51.61 51.61 51.61 51.61 0.5K
14:16 51.50 51.50 51.50 51.50 0.4K
14:17 51.49 51.49 51.35 51.35 1.2K
14:18 51.32 51.38 51.31 51.36 3.2K
14:19 51.36 51.36 51.30 51.30 1.5K
14:22 51.29 51.29 51.29 51.29 0.7K
14:23 51.22 51.23 51.22 51.23 0.6K
14:24 51.17 51.17 51.17 51.17 1.7K
14:25 51.19 51.19 51.19 51.19 3.3K
14:26 51.26 51.26 51.26 51.26 0.9K
14:29 51.17 51.24 51.17 51.24 0.9K
14:30 51.25 51.26 51.22 51.22 0.7K
14:31 51.16 51.16 51.16 51.16 0.3K
14:32 51.16 51.16 51.16 51.16 0.3K
14:33 51.18 51.31 51.18 51.31 2.4K
14:34 51.26 51.26 51.26 51.26 0.7K
14:35 51.21 51.21 51.21 51.21 1.6K
14:37 51.26 51.26 51.16 51.16 0.4K
14:38 51.25 51.25 51.25 51.25 1.6K
14:40 51.31 51.31 51.31 51.31 0.4K
14:41 51.22 51.24 51.22 51.24 1.2K
14:42 51.28 51.28 51.28 51.28 0.7K
14:45 51.27 51.27 51.27 51.27 0.9K
14:46 51.29 51.29 51.29 51.29 0.3K
14:47 51.29 51.29 51.29 51.29 0.6K
14:49 51.29 51.29 51.29 51.29 1.0K
14:50 51.34 51.34 51.34 51.34 0.5K
14:51 51.37 51.37 51.37 51.37 4.7K
14:52 51.37 51.37 51.37 51.37 0.7K
14:54 51.43 51.43 51.37 51.37 0.6K
14:55 51.42 51.47 51.42 51.47 2.6K
14:59 51.39 51.44 51.39 51.44 1.5K
15:00 51.46 51.46 51.46 51.46 1.8K
15:04 51.50 51.50 51.46 51.46 1.5K
15:07 51.48 51.48 51.44 51.44 0.9K
15:08 51.45 51.48 51.45 51.48 1.8K
15:09 51.63 51.63 51.52 51.52 5.7K
15:11 51.41 51.45 51.41 51.45 3.6K
15:12 51.45 51.45 51.45 51.45 1.7K
15:13 51.37 51.37 51.37 51.37 2.0K
15:14 51.27 51.27 51.27 51.27 0.9K
15:16 51.09 51.09 51.09 51.09 0.1K
15:17 51.11 51.11 51.11 51.11 0.5K
15:18 51.02 51.02 51.01 51.01 1.3K
15:19 51.05 51.05 51.03 51.03 0.6K
15:20 51.09 51.11 51.01 51.01 1.8K
15:21 51.04 51.04 51.04 51.04 0.3K
15:22 51.04 51.04 51.04 51.04 0.7K
15:23 51.05 51.05 51.05 51.05 0.6K
15:24 51.03 51.03 50.90 50.90 3.0K
15:25 50.89 50.89 50.89 50.89 0.9K
15:26 50.91 50.91 50.91 50.91 0.4K
15:27 50.80 50.80 50.80 50.80 0.7K
15:28 50.82 50.86 50.82 50.86 2.3K
15:30 50.87 50.87 50.87 50.87 0.2K
15:31 50.86 51.01 50.86 51.01 4.5K
15:32 51.02 51.10 51.02 51.10 1.9K
15:33 51.05 51.08 51.05 51.08 0.7K
15:34 51.07 51.08 51.05 51.05 1.5K
15:35 50.96 50.96 50.89 50.89 7.6K
15:37 50.89 50.89 50.89 50.89 1.7K
15:38 50.86 50.86 50.86 50.86 0.6K
15:39 50.83 50.83 50.83 50.83 1.4K
15:40 50.87 50.87 50.84 50.84 3.0K
15:41 50.87 50.87 50.87 50.87 3.2K
15:42 50.87 50.91 50.82 50.82 2.9K
15:43 50.80 50.83 50.80 50.83 2.1K
15:44 50.83 50.83 50.79 50.79 2.0K
15:45 50.83 50.83 50.83 50.83 1.1K
15:46 50.79 50.79 50.68 50.68 1.9K
15:47 50.72 50.76 50.71 50.71 3.1K
15:48 50.68 50.68 50.68 50.68 0.9K
15:49 50.67 50.67 50.67 50.67 0.5K
15:50 50.80 50.95 50.80 50.94 4.8K
15:51 50.83 50.89 50.78 50.89 6.1K
15:52 50.82 50.83 50.82 50.83 0.8K
15:53 50.74 50.80 50.74 50.80 2.5K
15:54 50.76 50.79 50.74 50.78 9.1K
15:55 50.75 50.84 50.75 50.84 6.6K
15:56 50.80 50.80 50.77 50.78 4.9K
15:57 50.78 50.80 50.76 50.77 4.9K
15:58 50.71 50.74 50.71 50.74 2.6K
15:59 50.77 50.77 50.67 50.71 10.3K
16:00 50.67 50.67 50.67 50.67 54.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available