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 52.09 52.09 52.09 52.09 1.7K
09:32 52.13 52.13 52.13 52.13 0.7K
09:46 51.80 51.80 51.80 51.80 1.3K
09:49 51.89 51.89 51.89 51.89 0.8K
09:53 51.77 51.77 51.77 51.77 0.1K
09:54 51.77 51.77 51.77 51.77 0.5K
09:56 51.68 51.80 51.68 51.80 2.2K
09:57 51.84 51.84 51.84 51.84 0.5K
10:01 51.95 51.95 51.95 51.95 0.7K
10:03 52.01 52.01 52.01 52.01 0.2K
10:06 52.00 52.00 52.00 52.00 0.1K
10:08 52.00 52.00 52.00 52.00 0.4K
10:09 51.91 51.91 51.91 51.91 1.3K
10:11 51.86 51.86 51.86 51.86 0.9K
10:14 51.89 51.89 51.89 51.89 0.2K
10:15 51.94 51.94 51.94 51.94 0.2K
10:17 51.88 51.88 51.88 51.88 0.4K
10:20 51.91 51.91 51.91 51.91 0.4K
10:21 51.92 51.92 51.92 51.92 0.5K
10:23 51.85 51.85 51.85 51.85 1.0K
10:31 51.82 51.82 51.82 51.82 0.6K
10:36 51.85 51.85 51.85 51.85 0.8K
10:40 51.86 51.86 51.86 51.86 0.2K
10:42 51.87 51.87 51.87 51.87 0.9K
10:44 51.92 51.92 51.92 51.92 1.3K
10:45 51.90 51.90 51.90 51.90 0.6K
10:46 51.88 51.88 51.84 51.84 1.0K
10:48 51.79 51.79 51.79 51.79 0.4K
10:49 51.76 51.76 51.76 51.76 0.1K
10:50 51.82 51.82 51.82 51.82 0.5K
10:52 51.92 51.92 51.92 51.92 0.4K
10:55 51.89 51.89 51.89 51.89 0.2K
10:56 51.86 51.86 51.83 51.83 0.7K
10:57 51.80 51.80 51.80 51.80 0.4K
11:01 51.79 51.79 51.79 51.79 0.2K
11:02 51.77 51.77 51.77 51.77 0.3K
11:05 51.77 51.77 51.77 51.77 0.1K
11:06 51.77 51.77 51.77 51.77 0.4K
11:07 51.75 51.75 51.66 51.66 2.4K
11:10 51.69 51.69 51.64 51.65 1.8K
11:11 51.66 51.71 51.66 51.71 1.1K
11:12 51.71 51.71 51.71 51.71 0.6K
11:15 51.72 51.72 51.72 51.72 0.9K
11:16 51.81 51.81 51.81 51.81 0.4K
11:17 51.85 51.85 51.81 51.83 0.9K
11:19 51.84 51.84 51.84 51.84 0.6K
11:20 51.84 51.85 51.84 51.85 0.5K
11:22 51.83 51.83 51.83 51.83 0.2K
11:23 51.92 51.92 51.92 51.92 0.2K
11:24 51.84 51.84 51.84 51.84 0.2K
11:25 51.86 51.86 51.86 51.86 0.4K
11:29 51.86 51.86 51.86 51.86 1.2K
11:35 51.83 51.83 51.83 51.83 0.6K
11:37 51.81 51.81 51.81 51.81 1.4K
11:43 51.82 51.82 51.82 51.82 0.6K
11:46 51.75 51.75 51.75 51.75 0.4K
11:47 51.75 51.80 51.71 51.80 1.1K
11:48 51.87 51.87 51.87 51.87 1.3K
11:49 51.88 51.88 51.88 51.88 0.5K
11:51 51.86 51.86 51.86 51.86 0.6K
11:58 51.79 51.79 51.79 51.79 0.4K
11:59 51.75 51.75 51.75 51.75 0.9K
12:01 51.67 51.67 51.67 51.67 0.3K
12:02 51.67 51.67 51.67 51.67 0.6K
12:03 51.50 51.50 51.50 51.50 0.2K
12:05 51.40 51.40 51.40 51.40 0.3K
12:08 51.48 51.50 51.47 51.47 1.3K
12:12 51.55 51.55 51.55 51.55 0.6K
12:13 51.53 51.53 51.53 51.53 0.2K
12:14 51.53 51.55 51.53 51.55 1.5K
12:15 51.53 51.53 51.53 51.53 0.1K
12:16 51.53 51.53 51.53 51.53 0.1K
12:17 51.54 51.54 51.51 51.51 1.2K
12:20 51.48 51.48 51.48 51.48 0.4K
12:21 51.51 51.51 51.51 51.51 0.2K
12:23 51.54 51.54 51.50 51.52 1.4K
12:24 51.51 51.51 51.51 51.51 0.3K
12:28 51.52 51.53 51.52 51.53 2.0K
12:31 51.57 51.57 51.57 51.57 0.3K
12:32 51.54 51.54 51.53 51.53 1.0K
12:34 51.54 51.54 51.53 51.53 0.9K
12:38 51.53 51.53 51.53 51.53 0.2K
12:41 51.49 51.49 51.49 51.49 0.8K
12:43 51.51 51.51 51.51 51.51 0.1K
12:44 51.50 51.50 51.50 51.50 0.3K
12:45 51.49 51.49 51.49 51.49 0.2K
12:46 51.51 51.51 51.51 51.51 0.3K
12:48 51.55 51.55 51.55 51.55 0.8K
12:53 51.56 51.56 51.56 51.56 0.5K
12:55 51.57 51.57 51.57 51.57 0.7K
12:59 51.56 51.56 51.56 51.56 1.0K
13:04 51.59 51.59 51.59 51.59 0.3K
13:07 51.62 51.62 51.62 51.62 0.6K
13:08 51.58 51.58 51.58 51.58 0.1K
13:09 51.55 51.55 51.55 51.55 0.6K
13:10 51.57 51.57 51.57 51.57 0.2K
13:11 51.59 51.60 51.59 51.60 1.0K
13:14 51.60 51.60 51.60 51.60 0.6K
13:17 51.62 51.62 51.62 51.62 1.6K
13:23 51.56 51.56 51.56 51.56 0.3K
13:24 51.59 51.59 51.59 51.59 0.8K
13:25 51.61 51.61 51.61 51.61 0.5K
13:26 51.57 51.57 51.57 51.57 0.8K
13:28 51.63 51.63 51.63 51.63 0.4K
13:29 51.65 51.65 51.65 51.65 1.7K
13:30 51.68 51.68 51.68 51.68 0.1K
13:31 51.66 51.66 51.66 51.66 0.4K
13:32 51.67 51.67 51.66 51.66 1.4K
13:34 51.69 51.69 51.68 51.68 1.7K
13:45 51.79 51.79 51.77 51.77 1.5K
13:46 51.76 51.76 51.76 51.76 0.2K
13:47 51.78 51.78 51.78 51.78 0.3K
13:52 51.76 51.77 51.76 51.77 0.4K
13:53 51.76 51.76 51.76 51.76 0.2K
13:54 51.80 51.80 51.80 51.80 0.9K
13:57 51.81 51.81 51.81 51.81 1.6K
13:59 51.93 51.93 51.93 51.93 0.7K
14:01 51.92 51.92 51.86 51.86 1.3K
14:05 51.81 51.82 51.81 51.82 1.2K
14:07 51.86 51.86 51.86 51.86 0.2K
14:09 51.83 51.83 51.83 51.83 0.3K
14:13 51.82 51.82 51.82 51.82 0.5K
14:15 51.82 51.82 51.82 51.82 0.5K
14:18 51.77 51.77 51.77 51.77 0.2K
14:19 51.76 51.77 51.76 51.77 0.4K
14:20 51.77 51.77 51.77 51.77 0.5K
14:21 51.77 51.77 51.77 51.77 0.2K
14:24 51.80 51.80 51.80 51.80 0.6K
14:27 51.78 51.78 51.78 51.78 0.5K
14:29 51.80 51.80 51.80 51.80 0.5K
14:32 51.75 51.75 51.75 51.75 0.2K
14:33 51.75 51.75 51.75 51.75 0.1K
14:34 51.74 51.74 51.74 51.74 1.1K
14:36 51.73 51.73 51.72 51.72 1.9K
14:37 51.75 51.75 51.75 51.75 0.3K
14:39 51.76 51.76 51.76 51.76 0.2K
14:40 51.75 51.75 51.75 51.75 0.2K
14:41 51.74 51.74 51.74 51.74 0.9K
14:42 51.74 51.74 51.74 51.74 1.4K
14:51 51.73 51.73 51.73 51.73 0.8K
14:52 51.73 51.73 51.73 51.73 0.3K
14:53 51.73 51.73 51.73 51.73 0.4K
14:54 51.72 51.72 51.70 51.70 1.5K
14:56 51.65 51.65 51.63 51.64 1.5K
14:57 51.63 51.65 51.63 51.65 2.2K
15:01 51.68 51.68 51.68 51.68 1.1K
15:02 51.69 51.69 51.69 51.69 0.5K
15:04 51.69 51.69 51.69 51.69 1.5K
15:07 51.71 51.71 51.71 51.71 0.1K
15:09 51.74 51.74 51.74 51.74 1.9K
15:13 51.72 51.76 51.72 51.76 1.3K
15:15 51.74 51.74 51.74 51.74 0.5K
15:16 51.78 51.78 51.78 51.78 1.4K
15:17 51.81 51.81 51.79 51.79 0.9K
15:18 51.76 51.76 51.73 51.74 1.2K
15:20 51.75 51.75 51.74 51.74 0.9K
15:21 51.77 51.77 51.77 51.77 0.8K
15:24 51.77 51.78 51.77 51.78 0.6K
15:25 51.79 51.79 51.79 51.79 0.7K
15:27 51.76 51.78 51.76 51.78 1.9K
15:29 51.76 51.76 51.76 51.76 0.6K
15:31 51.77 51.77 51.76 51.77 1.1K
15:32 51.81 51.81 51.79 51.79 1.7K
15:33 51.77 51.77 51.77 51.77 0.6K
15:35 51.78 51.78 51.78 51.78 0.6K
15:36 51.79 51.79 51.79 51.79 0.4K
15:37 51.77 51.77 51.77 51.76 0.7K
15:39 51.76 51.76 51.76 51.76 1.5K
15:40 51.77 51.77 51.77 51.77 1.2K
15:44 51.72 51.72 51.72 51.72 1.4K
15:45 51.69 51.69 51.69 51.69 0.3K
15:46 51.67 51.67 51.67 51.67 0.2K
15:47 51.65 51.66 51.64 51.65 1.9K
15:49 51.69 51.69 51.69 51.69 1.3K
15:50 51.71 51.76 51.71 51.76 2.1K
15:51 51.73 51.73 51.71 51.71 1.2K
15:52 51.68 51.68 51.68 51.68 0.4K
15:53 51.70 51.70 51.67 51.67 1.1K
15:54 51.68 51.68 51.68 51.68 2.0K
15:55 51.74 51.75 51.74 51.75 2.6K
15:56 51.76 51.76 51.74 51.74 5.2K
15:57 51.74 51.77 51.74 51.77 3.1K
15:58 51.79 51.79 51.77 51.77 4.4K
15:59 51.76 51.77 51.75 51.77 4.4K
16:00 51.79 51.79 51.79 51.79 39.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available