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 51.45 51.45 51.45 51.45 12.6K
09:31 50.91 50.91 50.91 50.91 2.0K
09:33 51.27 51.79 51.27 51.79 2.5K
09:34 51.75 52.23 51.75 52.00 3.6K
09:40 51.89 51.89 51.89 51.89 0.6K
09:41 52.00 52.00 51.88 51.88 1.9K
09:42 51.76 51.76 51.51 51.52 1.0K
09:43 51.42 51.42 51.39 51.39 1.2K
09:44 51.50 51.50 51.50 51.50 0.8K
09:46 51.51 51.51 51.51 51.51 1.1K
09:47 51.43 51.52 51.40 51.40 2.3K
09:48 51.25 51.25 51.25 51.25 0.5K
09:49 51.29 51.31 51.26 51.31 1.3K
09:50 51.28 51.31 51.28 51.31 0.8K
09:51 51.23 51.24 51.19 51.24 2.1K
09:58 51.01 51.01 51.01 51.01 0.1K
09:59 51.02 51.08 51.02 51.08 2.5K
10:00 51.19 51.19 51.14 51.15 3.0K
10:01 51.04 51.04 51.04 51.04 1.1K
10:02 50.95 51.21 50.95 51.21 2.4K
10:05 51.22 51.22 51.22 51.22 1.3K
10:08 51.22 51.22 51.22 51.22 0.3K
10:09 51.11 51.11 51.07 51.07 1.3K
10:11 51.05 51.08 51.05 51.08 1.1K
10:13 51.23 51.34 51.23 51.34 3.4K
10:14 51.33 51.33 51.33 51.33 1.5K
10:16 51.39 51.39 51.39 51.39 8.7K
10:18 51.43 51.43 51.43 51.43 1.1K
10:19 51.63 51.63 51.54 51.58 3.1K
10:22 51.75 51.85 51.75 51.85 1.8K
10:23 51.90 51.90 51.88 51.88 0.6K
10:24 52.08 52.20 52.08 52.20 1.5K
10:25 52.21 52.26 52.21 52.23 2.8K
10:28 52.05 52.05 52.05 52.05 3.1K
10:29 52.24 52.24 52.21 52.24 3.9K
10:30 52.19 52.19 52.19 52.19 0.2K
10:31 52.24 52.24 52.06 52.06 3.5K
10:36 52.09 52.09 52.09 52.09 0.8K
10:38 52.05 52.05 52.01 52.01 1.0K
10:41 52.14 52.14 52.14 52.14 0.6K
10:43 52.10 52.10 52.10 52.10 0.5K
10:44 52.06 52.06 52.06 52.06 0.8K
10:45 52.04 52.04 52.04 52.04 0.3K
10:46 52.10 52.10 52.10 52.10 0.4K
10:48 52.08 52.08 52.08 52.08 0.3K
10:49 52.09 52.09 52.09 52.09 0.5K
10:52 52.09 52.09 52.06 52.06 0.4K
10:53 52.18 52.19 52.18 52.19 2.1K
10:55 52.25 52.25 52.25 52.25 0.9K
10:56 52.28 52.52 52.28 52.52 5.9K
10:57 52.65 52.65 52.57 52.57 0.9K
10:58 52.55 52.63 52.55 52.56 1.5K
10:59 52.62 52.62 52.62 52.62 0.5K
11:00 52.62 52.62 52.62 52.62 0.2K
11:02 52.52 52.52 52.52 52.52 0.5K
11:03 52.53 52.53 52.49 52.49 2.2K
11:04 52.56 52.56 52.56 52.56 0.8K
11:05 52.37 52.37 52.37 52.37 0.5K
11:06 52.37 52.37 52.37 52.37 0.4K
11:07 52.36 52.36 52.36 52.36 0.7K
11:12 52.39 52.39 52.39 52.39 0.2K
11:14 52.36 52.36 52.36 52.36 0.5K
11:15 52.33 52.33 52.26 52.26 0.4K
11:16 52.26 52.31 52.26 52.31 1.1K
11:17 52.31 52.31 52.31 52.31 1.8K
11:24 52.39 52.39 52.39 52.39 0.7K
11:26 52.40 52.40 52.40 52.40 0.3K
11:27 52.46 52.46 52.46 52.46 1.4K
11:30 52.60 52.60 52.46 52.46 1.9K
11:31 52.46 52.46 52.46 52.46 0.1K
11:33 52.30 52.30 52.30 52.30 0.9K
11:35 52.43 52.43 52.43 52.43 0.8K
11:38 52.55 52.55 52.55 52.55 0.3K
11:40 52.62 52.62 52.62 52.62 0.1K
11:41 52.56 52.56 52.56 52.56 1.5K
11:42 52.37 52.37 52.37 52.37 0.5K
11:43 52.44 52.44 52.38 52.38 1.1K
11:44 52.50 52.50 52.50 52.50 1.4K
11:47 52.42 52.42 52.33 52.33 1.1K
11:48 52.34 52.34 52.34 52.34 0.3K
11:49 52.23 52.23 52.23 52.23 0.2K
11:51 52.27 52.27 52.27 52.27 1.1K
11:54 52.23 52.32 52.23 52.32 1.3K
11:56 52.26 52.26 52.26 52.26 0.6K
11:57 52.16 52.16 52.11 52.11 0.8K
11:58 52.16 52.17 52.16 52.17 1.4K
12:01 52.21 52.21 52.21 52.21 0.3K
12:05 52.13 52.13 52.12 52.12 1.2K
12:08 52.03 52.03 52.03 52.03 0.2K
12:10 52.05 52.05 52.02 52.02 1.9K
12:11 51.99 51.99 51.99 51.99 0.9K
12:13 52.02 52.02 52.02 52.02 0.9K
12:16 52.01 52.01 52.01 52.01 0.6K
12:18 51.99 51.99 51.99 51.99 0.2K
12:19 51.99 51.99 51.99 51.99 0.9K
12:21 51.96 51.96 51.78 51.78 2.0K
12:22 51.82 51.82 51.82 51.82 0.5K
12:23 51.67 51.67 51.67 51.67 0.2K
12:24 51.81 51.81 51.81 51.81 0.3K
12:25 51.68 51.68 51.68 51.68 0.1K
12:26 51.75 51.75 51.75 51.75 0.1K
12:27 51.75 51.79 51.72 51.79 1.0K
12:28 51.79 51.79 51.79 51.79 0.5K
12:29 51.79 51.79 51.79 51.79 0.4K
12:31 51.78 51.78 51.78 51.78 0.7K
12:32 51.78 51.78 51.55 51.57 5.5K
12:33 51.47 51.47 51.47 51.47 2.2K
12:35 51.35 51.35 51.35 51.35 0.1K
12:36 51.38 51.38 51.38 51.38 0.6K
12:38 51.50 51.50 51.47 51.47 2.0K
12:41 51.31 51.31 51.31 51.31 0.7K
12:42 51.32 51.33 51.32 51.33 0.2K
12:43 51.39 51.39 51.39 51.39 0.2K
12:44 51.33 51.33 51.33 51.33 0.4K
12:45 51.36 51.36 51.36 51.36 0.2K
12:46 51.34 51.38 51.34 51.38 1.7K
12:47 51.35 51.35 51.35 51.35 0.3K
12:48 51.35 51.35 51.35 51.35 1.1K
12:49 51.35 51.35 51.35 51.35 0.4K
12:51 51.38 51.38 51.38 51.38 1.2K
12:52 51.42 51.42 51.42 51.42 0.9K
12:53 51.42 51.42 51.42 51.42 1.0K
12:55 51.38 51.46 51.38 51.46 1.6K
12:56 51.46 51.47 51.46 51.47 1.4K
12:58 51.47 51.47 51.47 51.47 0.1K
12:59 51.54 51.54 51.54 51.54 0.8K
13:01 51.44 51.44 51.44 51.44 0.4K
13:03 51.48 51.55 51.48 51.55 3.6K
13:08 51.65 51.65 51.65 51.65 1.0K
13:10 51.60 51.60 51.60 51.60 0.8K
13:12 51.61 51.61 51.61 51.61 0.2K
13:13 51.61 51.61 51.61 51.61 0.7K
13:14 51.55 51.55 51.55 51.55 0.5K
13:16 51.48 51.48 51.48 51.48 0.2K
13:18 51.53 51.53 51.53 51.53 1.4K
13:19 51.49 51.49 51.49 51.49 0.2K
13:20 51.51 51.51 51.51 51.51 0.2K
13:21 51.51 51.51 51.51 51.51 0.2K
13:23 51.53 51.53 51.53 51.53 0.2K
13:25 51.58 51.58 51.58 51.58 1.7K
13:26 51.61 51.61 51.61 51.61 0.6K
13:27 51.69 51.77 51.69 51.77 1.3K
13:28 51.74 51.74 51.74 51.74 0.8K
13:29 51.72 51.72 51.72 51.72 0.9K
13:32 51.78 51.78 51.78 51.78 0.5K
13:37 51.73 51.73 51.73 51.73 0.6K
13:40 51.74 51.74 51.74 51.74 0.3K
13:41 51.73 51.73 51.73 51.73 0.4K
13:42 51.76 51.76 51.76 51.75 1.2K
13:43 51.73 51.73 51.73 51.73 0.6K
13:44 51.75 51.75 51.75 51.75 0.5K
13:45 51.74 51.74 51.74 51.74 0.3K
13:46 51.76 51.79 51.76 51.79 1.9K
13:47 51.77 51.77 51.77 51.77 0.8K
13:48 51.78 51.78 51.78 51.78 0.3K
13:49 51.79 51.80 51.77 51.80 5.2K
13:50 51.91 51.91 51.87 51.87 2.2K
13:51 51.88 51.88 51.88 51.88 0.2K
13:52 51.90 51.90 51.90 51.90 0.3K
13:54 51.88 51.88 51.88 51.88 1.0K
13:57 51.91 51.91 51.90 51.90 0.5K
13:58 51.82 51.82 51.82 51.82 1.2K
13:59 51.78 51.78 51.78 51.78 0.1K
14:01 51.84 51.84 51.84 51.84 0.3K
14:03 51.85 51.85 51.85 51.85 0.1K
14:04 51.85 51.85 51.85 51.85 0.1K
14:05 51.85 51.85 51.85 51.85 0.2K
14:08 51.83 51.88 51.83 51.88 0.6K
14:11 51.89 51.89 51.89 51.89 2.1K
14:12 51.97 51.97 51.97 51.97 3.8K
14:16 52.07 52.07 52.03 52.03 1.4K
14:17 52.03 52.03 52.03 52.03 0.7K
14:18 52.03 52.03 51.99 51.99 13.0K
14:19 51.99 52.14 51.99 52.14 1.9K
14:20 52.11 52.11 52.03 52.03 1.9K
14:23 52.06 52.06 52.05 52.05 0.6K
14:24 52.05 52.05 52.05 52.05 0.4K
14:25 52.05 52.05 52.01 52.05 0.5K
14:26 52.06 52.06 52.06 52.06 0.7K
14:27 52.03 52.03 52.00 52.00 3.5K
14:28 51.96 52.01 51.96 51.96 0.9K
14:29 51.90 51.90 51.90 51.90 0.5K
14:31 51.94 51.94 51.94 51.94 0.2K
14:32 51.94 51.94 51.94 51.94 0.6K
14:34 51.98 51.98 51.98 51.98 0.4K
14:36 51.93 52.05 51.93 52.05 3.1K
14:38 52.11 52.11 52.11 52.11 2.8K
14:39 52.13 52.13 52.13 52.13 0.7K
14:40 52.05 52.05 52.05 52.05 1.4K
14:42 52.01 52.01 52.01 52.01 0.5K
14:44 52.08 52.08 52.08 52.08 1.4K
14:45 52.13 52.18 52.13 52.18 0.6K
14:46 52.18 52.18 52.16 52.16 0.3K
14:47 52.18 52.18 52.12 52.12 2.2K
14:48 52.11 52.11 52.11 52.11 0.4K
14:53 52.11 52.13 52.11 52.13 1.8K
14:54 52.10 52.10 52.10 52.10 0.8K
14:56 52.10 52.10 51.95 51.95 6.0K
14:57 51.96 51.96 51.94 51.96 2.6K
14:59 52.00 52.00 51.96 51.99 0.9K
15:00 51.92 51.92 51.92 51.92 1.1K
15:01 51.87 51.90 51.87 51.90 2.7K
15:02 51.72 51.81 51.72 51.77 3.1K
15:04 51.80 51.80 51.70 51.70 1.3K
15:05 51.75 51.75 51.75 51.75 1.1K
15:06 51.80 51.80 51.80 51.80 1.8K
15:10 51.76 51.76 51.76 51.76 0.3K
15:11 51.76 51.76 51.76 51.76 0.3K
15:12 51.78 51.78 51.78 51.78 1.7K
15:13 51.81 51.81 51.81 51.81 0.8K
15:14 51.81 51.81 51.81 51.81 0.5K
15:15 51.83 51.83 51.81 51.81 2.3K
15:16 51.82 51.83 51.78 51.83 1.5K
15:18 51.84 51.84 51.84 51.84 0.6K
15:19 51.82 51.82 51.79 51.79 1.1K
15:20 51.80 51.80 51.80 51.80 0.5K
15:21 51.80 51.80 51.80 51.80 0.1K
15:22 51.75 51.75 51.75 51.75 2.6K
15:24 51.67 51.67 51.67 51.67 0.1K
15:25 51.67 51.67 51.67 51.67 0.4K
15:26 51.66 51.68 51.66 51.66 0.6K
15:27 51.65 51.66 51.65 51.66 1.8K
15:28 51.68 51.68 51.68 51.68 0.3K
15:29 51.70 51.70 51.70 51.70 0.8K
15:30 51.68 51.68 51.65 51.65 1.4K
15:31 51.65 51.65 51.65 51.65 0.3K
15:32 51.65 51.65 51.65 51.65 0.5K
15:33 51.62 51.62 51.62 51.62 1.6K
15:34 51.66 51.66 51.66 51.66 0.7K
15:35 51.64 51.64 51.64 51.64 0.1K
15:36 51.67 51.67 51.67 51.67 1.3K
15:38 51.78 51.78 51.71 51.71 4.9K
15:41 51.71 51.71 51.68 51.68 1.4K
15:43 51.64 51.67 51.63 51.63 0.8K
15:44 51.66 51.66 51.64 51.66 1.4K
15:46 51.65 51.65 51.63 51.63 1.7K
15:47 51.62 51.63 51.62 51.63 1.4K
15:48 51.65 51.67 51.65 51.67 2.9K
15:49 51.68 51.68 51.68 51.68 1.2K
15:50 51.74 51.76 51.73 51.73 5.6K
15:51 51.74 51.74 51.71 51.71 3.6K
15:52 51.67 51.67 51.67 51.67 0.3K
15:53 51.68 51.85 51.68 51.85 10.1K
15:54 51.86 51.86 51.80 51.84 3.1K
15:55 51.89 51.89 51.88 51.88 1.5K
15:56 51.92 51.92 51.87 51.87 3.0K
15:57 51.86 52.02 51.86 52.01 8.5K
15:58 52.00 52.10 52.00 52.09 10.7K
15:59 52.10 52.20 52.10 52.13 13.2K
16:00 52.10 52.10 52.10 52.10 105.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available