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 50.00 50.00 50.00 50.00 4.5K
09:47 49.90 49.90 49.90 49.90 1.9K
09:54 49.83 49.83 49.83 49.83 1.1K
09:55 49.81 49.81 49.81 49.81 0.9K
09:58 49.81 49.85 49.81 49.85 2.3K
10:00 49.97 49.97 49.97 49.97 0.6K
10:01 49.98 49.98 49.98 49.98 0.8K
10:02 49.90 49.90 49.88 49.88 0.7K
10:03 49.88 49.88 49.88 49.88 0.5K
10:04 49.87 49.87 49.87 49.87 0.4K
10:05 49.96 49.96 49.92 49.92 1.8K
10:11 49.78 49.78 49.78 49.78 0.6K
10:15 49.74 49.74 49.74 49.74 1.1K
10:17 49.73 49.73 49.59 49.59 0.7K
10:19 49.60 49.60 49.60 49.60 1.1K
10:24 49.86 49.86 49.86 49.86 0.8K
10:25 49.71 49.71 49.71 49.71 0.3K
10:27 49.71 49.71 49.71 49.71 0.3K
10:29 49.81 49.81 49.81 49.81 0.1K
10:30 49.91 49.95 49.91 49.95 1.7K
10:31 50.03 50.03 50.02 50.02 0.6K
10:33 50.00 50.00 49.96 49.96 1.8K
10:40 49.98 49.98 49.98 49.98 1.6K
10:49 49.95 49.95 49.95 49.95 0.7K
10:52 49.90 49.90 49.90 49.90 0.3K
10:53 49.88 49.88 49.86 49.86 1.4K
10:56 49.83 49.83 49.83 49.83 0.1K
10:58 49.87 49.87 49.87 49.87 0.6K
10:59 49.80 49.80 49.80 49.80 0.4K
11:02 49.90 49.90 49.90 49.90 0.3K
11:03 49.90 49.90 49.90 49.90 0.5K
11:06 49.93 49.93 49.93 49.93 1.3K
11:07 49.99 49.99 49.99 49.99 0.2K
11:08 49.98 49.98 49.98 49.98 0.6K
11:09 49.99 49.99 49.99 49.99 0.6K
11:11 49.99 49.99 49.99 49.99 0.3K
11:13 50.04 50.04 50.04 50.04 0.2K
11:14 50.01 50.01 50.01 50.01 1.2K
11:17 49.99 49.99 49.95 49.95 1.1K
11:19 49.96 49.96 49.96 49.96 0.1K
11:20 49.89 49.89 49.89 49.89 0.6K
11:23 49.95 49.95 49.95 49.95 1.7K
11:30 49.89 49.89 49.89 49.89 1.4K
11:33 49.88 49.88 49.88 49.88 0.2K
11:35 49.88 49.88 49.88 49.88 0.5K
11:38 49.89 49.89 49.89 49.89 1.9K
11:45 50.00 50.00 50.00 50.00 0.4K
11:46 49.99 49.99 49.93 49.93 2.2K
11:47 49.92 49.92 49.92 49.92 0.1K
11:48 49.90 49.90 49.90 49.90 0.5K
11:49 49.87 49.89 49.87 49.89 0.8K
11:50 49.78 49.88 49.77 49.88 0.4K
11:51 49.88 49.88 49.87 49.87 2.7K
11:52 49.88 49.88 49.88 49.88 0.3K
11:53 49.88 49.88 49.86 49.86 3.8K
11:54 49.78 49.87 49.78 49.87 1.8K
11:55 49.88 49.88 49.88 49.88 0.1K
11:56 49.82 49.88 49.82 49.88 1.1K
11:57 49.82 49.85 49.82 49.85 0.9K
11:59 49.85 49.85 49.85 49.85 0.6K
12:00 49.86 49.86 49.86 49.86 0.4K
12:01 49.85 49.95 49.85 49.93 1.8K
12:03 49.92 49.92 49.92 49.92 0.7K
12:05 50.01 50.01 50.01 50.01 1.3K
12:08 49.94 49.94 49.94 49.94 0.2K
12:13 49.91 49.91 49.82 49.82 5.8K
12:14 49.77 49.77 49.73 49.73 0.6K
12:16 49.85 49.91 49.78 49.91 6.5K
12:18 49.91 49.91 49.91 49.91 1.8K
12:25 49.98 49.98 49.98 49.98 0.6K
12:30 49.96 49.96 49.96 49.96 2.4K
12:34 49.94 49.94 49.94 49.94 0.4K
12:36 49.94 49.94 49.94 49.94 0.6K
12:37 49.93 49.93 49.92 49.92 0.3K
12:39 49.96 49.96 49.96 49.96 0.2K
12:41 49.94 49.94 49.92 49.93 0.7K
12:42 49.88 49.88 49.88 49.88 1.6K
12:43 49.84 49.84 49.83 49.83 1.1K
12:50 49.91 49.91 49.91 49.91 0.7K
12:59 49.86 49.86 49.85 49.85 1.8K
13:07 49.86 49.86 49.86 49.86 0.6K
13:09 49.79 49.86 49.79 49.83 2.6K
13:10 49.83 49.83 49.83 49.83 0.1K
13:11 49.82 49.82 49.82 49.82 0.5K
13:12 49.82 49.82 49.82 49.82 0.2K
13:13 49.82 49.85 49.82 49.85 2.0K
13:16 49.91 49.91 49.91 49.91 0.9K
13:18 49.87 49.87 49.87 49.87 0.3K
13:20 49.94 49.94 49.94 49.94 1.5K
13:21 49.90 49.90 49.90 49.90 0.7K
13:22 49.90 49.90 49.90 49.90 0.3K
13:23 49.94 49.94 49.94 49.94 0.4K
13:25 49.91 50.05 49.91 50.05 2.3K
13:28 50.04 50.04 50.04 50.04 0.3K
13:29 50.06 50.10 50.06 50.10 1.2K
13:30 50.16 50.16 50.16 50.16 1.4K
13:32 50.15 50.15 50.15 50.15 0.5K
13:35 50.12 50.12 50.12 50.12 1.2K
13:39 50.21 50.21 50.20 50.20 1.1K
13:42 50.18 50.18 50.18 50.18 1.5K
13:43 50.16 50.17 50.16 50.17 0.5K
13:46 50.20 50.20 50.20 50.20 1.9K
13:50 50.17 50.18 50.17 50.18 0.6K
13:52 50.15 50.15 50.15 50.15 0.1K
13:54 50.15 50.15 50.15 50.15 0.1K
13:55 50.15 50.19 50.15 50.19 0.4K
13:56 50.15 50.15 50.15 50.15 0.2K
13:58 50.17 50.17 50.17 50.17 1.9K
13:59 50.04 50.04 50.04 50.04 0.3K
14:02 50.15 50.15 50.15 50.15 1.4K
14:03 50.15 50.15 50.15 50.15 0.4K
14:05 50.17 50.21 50.17 50.21 2.9K
14:11 50.24 50.24 50.24 50.24 1.0K
14:13 50.23 50.23 50.22 50.22 0.4K
14:14 50.38 50.38 50.28 50.28 3.1K
14:16 50.24 50.24 50.24 50.24 0.8K
14:17 50.23 50.23 50.15 50.15 1.6K
14:18 50.16 50.16 50.16 50.16 0.6K
14:20 50.07 50.07 50.07 50.07 0.1K
14:22 50.03 50.03 50.03 50.03 0.3K
14:23 50.03 50.04 50.03 50.04 0.5K
14:26 50.10 50.10 50.07 50.07 0.2K
14:27 50.07 50.07 50.07 50.07 0.2K
14:29 50.08 50.08 50.08 50.08 0.2K
14:30 50.18 50.18 50.18 50.18 1.7K
14:32 50.23 50.23 50.22 50.22 1.0K
14:35 50.22 50.22 50.22 50.22 1.2K
14:37 50.22 50.22 50.22 50.22 0.3K
14:39 50.17 50.17 50.17 50.17 0.2K
14:40 50.16 50.16 50.14 50.14 1.4K
14:45 50.15 50.18 50.15 50.18 1.7K
14:47 50.13 50.13 50.12 50.12 1.2K
14:48 50.10 50.13 50.10 50.13 0.3K
14:49 50.12 50.13 50.12 50.13 2.5K
14:50 50.08 50.08 50.08 50.08 0.2K
14:52 50.07 50.07 50.04 50.04 0.7K
14:53 50.01 50.12 50.01 50.12 2.0K
14:55 50.09 50.09 50.09 50.09 0.5K
14:58 50.09 50.09 50.09 50.09 0.2K
14:59 50.09 50.09 50.09 50.09 0.4K
15:00 50.09 50.09 50.09 50.09 0.4K
15:01 50.09 50.09 50.05 50.05 0.4K
15:02 50.03 50.08 50.03 50.08 0.3K
15:04 50.10 50.10 50.05 50.05 0.6K
15:05 50.05 50.05 50.05 50.05 0.2K
15:06 50.10 50.10 50.06 50.06 1.6K
15:08 50.10 50.10 50.10 50.10 0.2K
15:09 50.06 50.06 50.06 50.06 0.6K
15:10 50.04 50.04 50.04 50.04 0.1K
15:11 50.10 50.10 50.05 50.05 1.7K
15:13 49.93 49.93 49.93 49.93 0.9K
15:15 49.93 49.93 49.93 49.93 0.2K
15:16 49.98 49.98 49.95 49.97 7.5K
15:18 49.94 49.94 49.94 49.94 0.1K
15:19 49.92 50.07 49.92 50.07 12.5K
15:25 50.15 50.15 50.14 50.14 1.0K
15:26 50.12 50.12 50.12 50.12 0.8K
15:29 50.09 50.09 50.09 50.09 0.6K
15:30 50.04 50.07 50.04 50.07 0.3K
15:31 50.06 50.06 50.06 50.06 0.3K
15:32 50.02 50.03 50.02 50.03 0.5K
15:33 50.02 50.02 50.02 50.02 0.5K
15:34 50.01 50.05 50.01 50.05 0.8K
15:35 50.06 50.06 49.98 50.04 0.7K
15:36 50.04 50.05 49.98 49.98 0.3K
15:37 50.05 50.05 49.98 49.98 0.8K
15:38 49.95 49.95 49.82 49.82 1.4K
15:39 49.86 49.86 49.66 49.66 2.8K
15:40 49.77 49.77 49.64 49.64 1.2K
15:41 49.62 49.65 49.62 49.65 2.3K
15:42 49.62 49.62 49.59 49.59 1.1K
15:44 49.61 49.61 49.58 49.58 1.0K
15:45 49.54 49.54 49.54 49.54 1.1K
15:46 49.49 49.49 49.49 49.49 0.3K
15:47 49.58 49.63 49.57 49.57 7.2K
15:49 49.65 49.68 49.64 49.68 3.2K
15:50 49.67 49.72 49.67 49.72 4.4K
15:51 49.70 49.75 49.70 49.74 2.7K
15:52 49.80 49.80 49.80 49.80 0.9K
15:53 49.77 49.77 49.76 49.76 3.0K
15:54 49.74 49.74 49.65 49.65 4.7K
15:55 49.61 49.61 49.58 49.58 4.4K
15:56 49.57 49.57 49.57 49.57 1.3K
15:57 49.68 49.71 49.68 49.71 10.0K
15:58 49.66 49.66 49.60 49.60 3.9K
15:59 49.61 49.64 49.60 49.62 7.7K
16:00 49.62 49.62 49.62 49.62 69.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available