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 49.50 49.50 49.50 49.50 1.9K
09:31 49.39 49.39 49.39 49.39 2.1K
09:33 49.39 49.39 49.39 49.39 12.7K
09:36 49.59 49.59 49.59 49.59 1.5K
09:42 49.85 49.85 49.85 49.85 0.5K
09:44 49.84 49.84 49.84 49.84 1.6K
09:48 49.62 49.62 49.58 49.58 1.1K
09:50 49.74 49.74 49.74 49.74 1.7K
10:00 49.64 49.64 49.64 49.64 0.2K
10:02 49.75 49.75 49.75 49.75 0.7K
10:06 49.64 49.82 49.64 49.82 1.9K
10:07 49.81 49.94 49.81 49.91 4.3K
10:10 50.00 50.00 50.00 50.00 1.7K
10:11 50.05 50.05 50.05 50.05 0.2K
10:12 50.05 50.05 49.93 49.93 2.8K
10:13 49.86 49.89 49.86 49.89 0.2K
10:14 49.94 49.96 49.94 49.96 0.7K
10:17 50.05 50.05 50.05 50.05 0.9K
10:26 50.05 50.08 50.05 50.08 0.9K
10:27 50.12 50.12 50.12 50.12 0.5K
10:28 50.22 50.22 50.22 50.22 1.0K
10:29 50.32 50.32 50.32 50.32 0.2K
10:32 50.30 50.30 50.30 50.30 0.4K
10:33 50.33 50.33 50.28 50.28 0.7K
10:34 50.31 50.31 50.31 50.31 0.4K
10:35 50.38 50.38 50.38 50.38 0.8K
10:44 50.44 50.44 50.44 50.44 4.0K
10:45 50.43 50.43 50.43 50.43 0.9K
10:46 50.44 50.55 50.44 50.55 1.6K
10:47 50.53 50.53 50.52 50.53 2.1K
10:49 50.53 50.53 50.53 50.53 1.3K
10:51 50.67 50.67 50.67 50.67 0.2K
10:52 50.66 50.66 50.55 50.55 2.6K
10:53 50.57 50.57 50.57 50.57 0.2K
10:54 50.58 50.58 50.58 50.58 0.1K
10:56 50.58 50.58 50.52 50.52 1.6K
10:59 50.52 50.52 50.52 50.52 0.8K
11:03 50.47 50.47 50.47 50.47 0.9K
11:06 50.51 50.51 50.48 50.48 2.0K
11:10 50.51 50.51 50.51 50.51 1.5K
11:16 50.54 50.60 50.54 50.60 2.2K
11:20 50.58 50.58 50.58 50.58 0.1K
11:21 50.60 50.60 50.60 50.60 0.7K
11:22 50.58 50.60 50.58 50.60 2.9K
11:28 50.56 50.56 50.56 50.56 0.1K
11:31 50.64 50.64 50.64 50.64 1.4K
11:36 50.73 50.73 50.73 50.73 0.2K
11:38 50.76 50.76 50.76 50.76 0.6K
11:39 50.74 50.74 50.74 50.74 0.6K
11:40 50.69 50.69 50.69 50.69 1.8K
11:41 50.68 50.68 50.67 50.67 2.2K
11:42 50.70 50.70 50.70 50.70 0.4K
11:43 50.73 50.73 50.73 50.73 0.3K
11:45 50.70 50.75 50.70 50.73 0.8K
11:46 50.71 50.71 50.71 50.71 0.6K
11:48 50.66 50.66 50.66 50.66 0.9K
11:49 50.66 50.66 50.66 50.66 0.4K
11:50 50.68 50.70 50.68 50.70 0.2K
11:51 50.63 50.63 50.63 50.63 2.3K
11:53 50.63 50.63 50.63 50.63 0.2K
11:54 50.65 50.65 50.65 50.65 0.7K
11:55 50.66 50.66 50.66 50.66 0.4K
11:57 50.58 50.58 50.58 50.58 1.5K
11:59 50.60 50.60 50.60 50.60 1.0K
12:05 50.54 50.54 50.54 50.54 0.7K
12:06 50.57 50.57 50.57 50.57 0.8K
12:07 50.50 50.50 50.50 50.50 1.3K
12:08 50.48 50.48 50.48 50.48 0.4K
12:09 50.52 50.52 50.52 50.52 0.8K
12:12 50.51 50.51 50.51 50.51 0.7K
12:17 50.50 50.50 50.50 50.50 0.9K
12:18 50.50 50.50 50.50 50.50 0.6K
12:21 50.53 50.57 50.53 50.57 1.8K
12:22 50.58 50.58 50.58 50.58 0.4K
12:23 50.59 50.59 50.59 50.59 0.5K
12:24 50.58 50.60 50.58 50.60 0.4K
12:25 50.57 50.57 50.57 50.57 0.8K
12:29 50.56 50.56 50.56 50.56 0.2K
12:30 50.59 50.59 50.59 50.59 0.5K
12:32 50.64 50.64 50.64 50.64 0.4K
12:33 50.64 50.66 50.64 50.66 1.8K
12:35 50.67 50.67 50.67 50.67 0.2K
12:36 50.67 50.67 50.67 50.67 1.0K
12:40 50.65 50.70 50.65 50.70 5.1K
12:42 50.79 50.79 50.72 50.72 3.5K
12:48 50.72 50.72 50.66 50.66 1.3K
12:49 50.70 50.70 50.70 50.70 0.3K
12:52 50.70 50.70 50.70 50.70 0.4K
12:54 50.68 50.68 50.68 50.68 0.1K
12:57 50.68 50.68 50.68 50.68 0.5K
12:58 50.70 50.70 50.70 50.70 2.1K
12:59 50.67 50.67 50.67 50.67 1.7K
13:08 50.56 50.56 50.56 50.56 0.3K
13:09 50.56 50.56 50.56 50.56 0.5K
13:12 50.60 50.60 50.56 50.56 0.5K
13:13 50.54 50.54 50.54 50.54 0.7K
13:19 50.50 50.50 50.47 50.47 2.1K
13:21 50.38 50.38 50.38 50.38 1.1K
13:23 50.41 50.41 50.35 50.35 0.5K
13:24 50.36 50.36 50.36 50.36 0.2K
13:25 50.31 50.38 50.31 50.38 2.4K
13:26 50.27 50.27 50.27 50.27 0.3K
13:29 50.35 50.41 50.35 50.41 1.3K
13:33 50.36 50.36 50.33 50.33 1.2K
13:34 50.35 50.35 50.35 50.35 0.5K
13:35 50.33 50.37 50.33 50.37 2.1K
13:36 50.32 50.34 50.32 50.34 2.1K
13:37 50.35 50.36 50.28 50.36 3.4K
13:40 50.37 50.37 50.37 50.37 0.3K
13:41 50.39 50.39 50.39 50.39 0.4K
13:44 50.43 50.44 50.43 50.44 1.8K
13:45 50.56 50.56 50.56 50.56 0.4K
13:46 50.59 50.63 50.59 50.59 1.4K
13:47 50.62 50.62 50.62 50.62 0.3K
13:48 50.67 50.67 50.60 50.60 2.3K
13:51 50.57 50.57 50.57 50.57 0.5K
13:52 50.57 50.57 50.57 50.57 0.1K
13:53 50.52 50.52 50.52 50.52 0.3K
13:57 50.44 50.44 50.44 50.44 0.5K
14:01 50.42 50.42 50.42 50.42 0.2K
14:02 50.42 50.42 50.42 50.42 0.1K
14:03 50.48 50.48 50.48 50.48 0.1K
14:04 50.48 50.48 50.43 50.43 1.3K
14:05 50.43 50.43 50.43 50.43 1.0K
14:07 50.26 50.26 50.25 50.25 0.4K
14:10 50.26 50.26 50.25 50.25 0.6K
14:12 50.32 50.32 50.32 50.32 0.2K
14:13 50.31 50.31 50.25 50.25 0.4K
14:15 50.31 50.31 50.31 50.31 0.4K
14:17 50.32 50.32 50.27 50.27 0.3K
14:18 50.31 50.31 50.27 50.30 1.0K
14:19 50.28 50.28 50.28 50.28 1.6K
14:24 50.38 50.38 50.38 50.38 1.3K
14:27 50.42 50.42 50.42 50.42 0.6K
14:29 50.43 50.45 50.43 50.45 1.1K
14:31 50.49 50.49 50.49 50.49 0.4K
14:32 50.49 50.50 50.49 50.49 0.3K
14:33 50.51 50.51 50.51 50.51 0.5K
14:35 50.54 50.59 50.54 50.55 1.0K
14:36 50.54 50.54 50.54 50.54 0.8K
14:37 50.44 50.44 50.44 50.44 1.1K
14:38 50.42 50.47 50.42 50.47 1.5K
14:40 50.54 50.54 50.54 50.54 1.2K
14:43 50.54 50.54 50.54 50.54 0.5K
14:44 50.46 50.46 50.46 50.46 0.3K
14:46 50.38 50.38 50.38 50.38 0.1K
14:47 50.45 50.45 50.45 50.45 1.0K
14:48 50.54 50.54 50.54 50.54 0.2K
14:50 50.55 50.55 50.55 50.55 0.8K
14:52 50.57 50.57 50.53 50.53 0.9K
14:53 50.55 50.55 50.55 50.55 0.8K
14:56 50.63 50.63 50.63 50.63 0.3K
14:57 50.62 50.64 50.62 50.62 1.1K
14:59 50.64 50.65 50.64 50.65 1.0K
15:00 50.64 50.64 50.63 50.63 1.0K
15:02 50.55 50.55 50.55 50.55 0.7K
15:04 50.44 50.44 50.42 50.43 2.3K
15:08 50.37 50.37 50.37 50.37 0.6K
15:10 50.34 50.34 50.34 50.34 0.9K
15:13 50.38 50.38 50.38 50.38 0.2K
15:14 50.40 50.41 50.40 50.41 0.8K
15:16 50.39 50.39 50.39 50.39 0.7K
15:18 50.43 50.43 50.43 50.43 0.3K
15:20 50.44 50.44 50.44 50.44 0.6K
15:23 50.45 50.45 50.45 50.45 0.2K
15:24 50.53 50.53 50.50 50.50 1.9K
15:25 50.47 50.47 50.40 50.42 1.3K
15:26 50.45 50.45 50.45 50.45 0.6K
15:27 50.48 50.48 50.46 50.46 1.2K
15:30 50.48 50.48 50.44 50.44 2.6K
15:32 50.47 50.47 50.47 50.47 0.8K
15:34 50.45 50.45 50.45 50.45 0.7K
15:35 50.43 50.43 50.43 50.43 1.4K
15:38 50.32 50.32 50.32 50.32 0.3K
15:39 50.26 50.26 50.26 50.26 0.3K
15:41 50.26 50.26 50.26 50.26 1.2K
15:42 50.29 50.29 50.29 50.29 1.8K
15:43 50.27 50.27 50.27 50.27 0.5K
15:44 50.26 50.26 50.26 50.26 0.9K
15:45 50.25 50.28 50.25 50.25 3.7K
15:46 50.26 50.26 50.26 50.26 1.1K
15:47 50.25 50.25 50.25 50.25 0.3K
15:48 50.26 50.26 50.26 50.26 1.0K
15:49 50.30 50.30 50.26 50.29 4.9K
15:50 50.26 50.26 50.13 50.13 4.8K
15:51 50.11 50.11 50.03 50.07 3.1K
15:52 50.06 50.06 50.05 50.05 1.7K
15:53 50.03 50.09 50.03 50.09 3.5K
15:54 50.09 50.17 50.09 50.17 3.5K
15:55 50.22 50.28 50.22 50.28 3.6K
15:56 50.21 50.30 50.21 50.27 0.7K
15:57 50.30 50.31 50.25 50.25 5.4K
15:58 50.21 50.21 50.18 50.18 6.8K
15:59 50.20 50.22 50.19 50.21 15.0K
16:00 50.23 50.23 50.23 50.23 550.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available