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 50.50 50.50 50.50 50.50 2.9K
09:33 50.51 50.74 50.51 50.55 0.8K
09:35 50.74 50.74 50.74 50.74 0.2K
09:37 50.58 50.63 50.58 50.63 1.9K
09:41 50.85 50.85 50.85 50.85 0.7K
09:47 51.03 51.07 51.03 51.07 0.2K
09:48 50.99 50.99 50.99 50.99 0.2K
09:49 51.25 51.25 51.25 51.25 0.5K
09:50 50.95 50.95 50.79 50.79 1.3K
09:51 50.74 50.75 50.71 50.75 0.4K
09:52 50.74 50.74 50.74 50.74 0.3K
09:53 50.76 50.76 50.76 50.76 0.4K
09:54 50.82 50.82 50.82 50.82 0.3K
09:56 50.72 50.72 50.72 50.72 0.1K
09:57 50.72 50.72 50.67 50.69 0.8K
09:59 50.73 50.78 50.73 50.78 0.4K
10:00 50.73 50.73 50.68 50.68 0.7K
10:03 50.69 50.69 50.69 50.69 0.2K
10:05 50.69 50.96 50.69 50.92 53.1K
10:06 50.96 50.96 50.96 50.96 2.1K
10:07 51.01 51.01 51.01 51.01 2.3K
10:11 50.97 50.97 50.79 50.79 21.5K
10:12 50.77 50.77 50.77 50.77 0.4K
10:14 50.61 50.61 50.61 50.61 0.6K
10:15 50.64 50.64 50.64 50.64 1.1K
10:16 50.77 50.78 50.77 50.78 1.9K
10:17 50.78 50.78 50.72 50.72 0.5K
10:19 50.71 50.71 50.71 50.71 0.8K
10:20 50.71 50.71 50.71 50.71 1.0K
10:24 50.76 50.76 50.76 50.76 2.5K
10:26 50.69 50.69 50.69 50.69 0.5K
10:35 50.68 50.68 50.68 50.68 0.9K
10:36 50.70 50.76 50.70 50.76 2.3K
10:41 50.78 50.79 50.78 50.79 0.4K
10:43 50.75 50.75 50.75 50.75 1.8K
10:45 50.76 50.76 50.76 50.76 1.1K
10:47 50.82 50.82 50.82 50.82 0.6K
10:51 50.82 50.82 50.82 50.82 0.1K
10:52 50.80 50.80 50.80 50.80 0.1K
10:55 50.87 50.87 50.82 50.82 0.3K
10:59 50.84 50.84 50.82 50.82 0.3K
11:00 50.80 50.80 50.76 50.76 2.4K
11:03 50.75 50.75 50.75 50.75 1.2K
11:13 50.80 50.80 50.80 50.80 2.2K
11:26 50.88 50.88 50.87 50.87 1.6K
11:30 50.87 50.87 50.86 50.86 2.7K
11:35 50.78 50.78 50.78 50.78 0.8K
11:37 50.79 50.79 50.79 50.79 0.1K
11:38 50.79 50.79 50.79 50.79 0.6K
11:49 50.93 50.93 50.93 50.93 1.0K
11:50 50.96 50.96 50.96 50.96 0.8K
11:52 50.98 50.98 50.98 50.98 0.3K
11:53 50.95 50.95 50.95 50.95 0.3K
11:58 51.12 51.12 51.12 51.12 1.5K
12:02 51.26 51.26 51.26 51.26 0.9K
12:14 51.24 51.28 51.24 51.28 0.5K
12:16 51.32 51.32 51.32 51.32 1.4K
12:17 51.34 51.34 51.34 51.34 0.4K
12:18 51.34 51.34 51.34 51.34 0.1K
12:19 51.34 51.34 51.34 51.34 0.2K
12:20 51.30 51.30 51.30 51.30 0.9K
12:23 51.37 51.37 51.37 51.37 0.4K
12:25 51.31 51.31 51.31 51.31 0.9K
12:34 51.27 51.31 51.27 51.31 0.8K
12:35 51.25 51.25 51.21 51.21 1.2K
12:43 51.26 51.26 51.26 51.26 0.3K
12:47 51.23 51.23 51.23 51.23 0.2K
12:51 51.22 51.22 51.22 51.22 0.4K
12:53 51.20 51.20 51.20 51.20 0.6K
12:54 51.20 51.20 51.20 51.20 0.4K
12:57 51.15 51.15 51.15 51.15 0.1K
12:59 51.15 51.15 51.15 51.15 0.2K
13:02 51.17 51.17 51.17 51.17 0.3K
13:07 51.15 51.15 51.15 51.15 0.5K
13:11 51.18 51.26 51.18 51.26 2.4K
13:26 51.27 51.27 51.27 51.27 0.4K
13:37 51.33 51.33 51.33 51.33 0.7K
13:41 51.30 51.30 51.30 51.30 0.3K
13:46 51.32 51.32 51.32 51.32 0.1K
13:48 51.31 51.31 51.26 51.26 1.8K
13:49 51.30 51.30 51.25 51.25 0.3K
13:50 51.29 51.32 51.29 51.32 2.6K
13:51 51.33 51.33 51.33 51.33 1.1K
13:57 51.28 51.28 51.28 51.28 0.5K
14:01 51.33 51.33 51.28 51.28 0.5K
14:02 51.28 51.28 51.28 51.28 0.5K
14:03 51.22 51.22 51.22 51.22 0.4K
14:11 51.17 51.17 51.17 51.17 0.4K
14:14 51.18 51.18 51.18 51.18 0.6K
14:19 51.17 51.17 51.17 51.17 0.4K
14:20 51.20 51.20 51.20 51.20 0.7K
14:21 51.22 51.24 51.22 51.24 0.6K
14:26 51.25 51.25 51.25 51.25 0.6K
14:27 51.27 51.27 51.27 51.27 0.2K
14:30 51.25 51.25 51.24 51.24 0.8K
14:32 51.24 51.24 51.24 51.24 0.3K
14:34 51.28 51.28 51.28 51.28 0.9K
14:39 51.35 51.35 51.35 51.35 0.5K
14:40 51.37 51.40 51.37 51.40 0.6K
14:42 51.42 51.45 51.42 51.45 2.2K
14:48 51.42 51.42 51.42 51.42 0.4K
14:51 51.44 51.44 51.44 51.44 0.9K
14:54 51.46 51.46 51.46 51.46 0.3K
14:55 51.45 51.51 51.45 51.51 2.6K
14:56 51.48 51.48 51.48 51.48 0.2K
14:57 51.50 51.50 51.50 51.50 0.6K
14:58 51.46 51.46 51.46 51.46 0.5K
14:59 51.45 51.45 51.45 51.45 0.2K
15:00 51.42 51.42 51.41 51.41 0.4K
15:04 51.46 51.46 51.46 51.46 1.2K
15:06 51.53 51.53 51.53 51.53 0.3K
15:07 51.55 51.55 51.55 51.55 1.6K
15:15 51.54 51.54 51.54 51.54 0.4K
15:19 51.53 51.53 51.53 51.53 1.0K
15:21 51.52 51.58 51.52 51.58 1.3K
15:23 51.55 51.55 51.55 51.55 0.5K
15:24 51.53 51.53 51.53 51.53 0.3K
15:27 51.57 51.57 51.57 51.57 0.2K
15:28 51.57 51.57 51.57 51.57 0.1K
15:29 51.58 51.58 51.54 51.54 0.7K
15:30 51.58 51.60 51.58 51.60 1.0K
15:31 51.63 51.63 51.63 51.63 0.7K
15:32 51.70 51.70 51.70 51.70 0.6K
15:35 51.78 51.78 51.78 51.78 0.6K
15:37 51.81 51.81 51.81 51.81 0.7K
15:39 51.79 51.79 51.79 51.79 1.3K
15:42 51.86 51.86 51.86 51.86 0.2K
15:44 51.93 51.93 51.82 51.82 1.8K
15:45 51.81 51.81 51.81 51.81 0.5K
15:46 51.82 51.82 51.80 51.81 2.8K
15:48 51.83 51.83 51.83 51.83 1.8K
15:49 51.77 51.77 51.77 51.77 1.1K
15:50 51.83 51.83 51.83 51.83 0.5K
15:51 51.78 51.78 51.78 51.78 0.6K
15:53 51.81 51.81 51.81 51.81 1.4K
15:54 51.82 51.84 51.82 51.84 2.1K
15:55 51.93 52.04 51.93 52.04 3.2K
15:56 52.04 52.10 52.00 52.10 4.5K
15:57 52.07 52.07 52.06 52.06 2.3K
15:58 52.07 52.10 52.07 52.07 4.1K
15:59 52.06 52.10 52.06 52.08 2.6K
16:00 52.12 52.12 52.12 52.12 92.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available