SJW

SJW
🏛️ usa →
47.10
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 53.85 53.85 53.85 53.85 2.7K
09:44 53.58 53.58 53.58 53.58 0.2K
09:45 53.50 53.50 53.50 53.50 0.5K
09:46 53.46 53.46 53.36 53.36 0.4K
09:48 53.32 53.32 53.32 53.32 0.8K
09:49 53.43 53.43 53.43 53.43 1.3K
09:55 53.70 53.70 53.70 53.70 0.4K
09:57 53.56 53.56 53.56 53.56 0.1K
09:58 53.51 53.51 53.51 53.51 1.2K
10:06 53.51 53.52 53.44 53.44 2.0K
10:07 53.50 53.50 53.50 53.50 0.2K
10:08 53.54 53.54 53.54 53.54 0.6K
10:09 53.61 53.61 53.61 53.61 0.2K
10:10 53.60 53.60 53.60 53.60 1.4K
10:14 53.54 53.54 53.54 53.54 0.9K
10:19 53.56 53.56 53.55 53.55 0.5K
10:22 53.57 53.57 53.57 53.57 0.7K
10:23 53.57 53.57 53.49 53.49 0.7K
10:24 53.44 53.44 53.44 53.44 0.5K
10:27 53.44 53.45 53.44 53.45 0.3K
10:28 53.42 53.45 53.42 53.45 1.8K
10:32 53.41 53.41 53.41 53.41 0.7K
10:33 53.37 53.37 53.37 53.37 0.4K
10:34 53.24 53.24 53.24 53.24 0.1K
10:35 53.24 53.24 53.23 53.23 0.6K
10:36 53.35 53.35 53.35 53.35 0.2K
10:37 53.33 53.33 53.33 53.33 0.3K
10:41 53.30 53.30 53.30 53.30 0.2K
10:43 53.27 53.27 53.27 53.27 0.7K
10:45 53.23 53.23 53.18 53.18 0.9K
10:46 53.19 53.19 53.07 53.14 2.1K
10:49 53.12 53.12 53.12 53.12 1.0K
10:50 53.14 53.16 53.14 53.16 1.6K
10:54 53.28 53.28 53.28 53.28 0.7K
10:55 53.29 53.29 53.29 53.29 0.8K
10:57 53.30 53.30 53.30 53.30 1.1K
10:59 53.29 53.29 53.29 53.29 0.4K
11:02 53.32 53.35 53.32 53.35 1.0K
11:04 53.30 53.36 53.30 53.36 1.5K
11:09 53.34 53.34 53.34 53.34 0.7K
11:14 53.41 53.41 53.41 53.41 1.8K
11:15 53.46 53.47 53.46 53.47 0.3K
11:18 53.48 53.48 53.46 53.46 0.4K
11:21 53.40 53.40 53.40 53.40 0.6K
11:24 53.27 53.29 53.27 53.29 0.9K
11:30 53.41 53.41 53.41 53.41 2.1K
11:32 53.34 53.34 53.34 53.34 0.4K
11:35 53.36 53.36 53.36 53.36 0.8K
11:38 53.23 53.23 53.23 53.23 0.3K
11:40 53.22 53.22 53.22 53.22 0.4K
11:45 53.14 53.21 53.14 53.18 1.5K
11:47 53.28 53.28 53.28 53.28 0.3K
11:51 53.28 53.28 53.28 53.28 0.2K
11:52 53.27 53.27 53.27 53.27 0.1K
11:55 53.16 53.16 53.16 53.16 0.9K
11:56 53.20 53.20 53.20 53.20 0.2K
11:57 53.21 53.21 53.21 53.21 0.2K
11:58 53.21 53.21 53.21 53.21 0.3K
12:01 53.21 53.21 53.21 53.21 0.1K
12:02 53.23 53.23 53.15 53.15 0.3K
12:03 53.24 53.24 53.24 53.24 0.2K
12:04 53.18 53.18 53.18 53.18 0.3K
12:06 53.17 53.17 53.10 53.10 0.3K
12:07 53.19 53.19 53.19 53.19 0.1K
12:08 53.19 53.19 53.19 53.19 0.2K
12:09 53.17 53.17 53.17 53.17 0.4K
12:13 53.16 53.16 53.16 53.16 0.2K
12:15 53.10 53.16 53.09 53.09 1.2K
12:16 53.16 53.16 53.16 53.16 0.3K
12:19 53.16 53.16 53.16 53.16 0.1K
12:21 53.09 53.09 53.09 53.09 0.6K
12:25 53.18 53.18 53.18 53.18 0.7K
12:27 53.14 53.14 53.14 53.14 0.2K
12:28 53.14 53.14 53.10 53.10 0.2K
12:29 53.06 53.06 53.06 53.06 0.5K
12:30 53.09 53.09 53.09 53.09 0.5K
12:31 53.09 53.09 53.04 53.04 0.6K
12:33 53.08 53.08 53.08 53.08 0.6K
12:36 53.12 53.12 53.12 53.12 0.3K
12:37 53.15 53.15 53.15 53.15 1.9K
12:40 53.18 53.18 53.18 53.18 0.4K
12:41 53.20 53.20 53.19 53.19 0.8K
12:42 53.20 53.23 53.20 53.23 0.6K
12:47 53.20 53.20 53.20 53.20 0.2K
12:51 53.21 53.21 53.21 53.21 0.1K
12:53 53.26 53.26 53.26 53.26 0.4K
12:57 53.16 53.16 53.16 53.16 0.9K
13:01 53.17 53.17 53.12 53.12 0.4K
13:03 53.11 53.11 53.11 53.11 0.8K
13:06 53.20 53.20 53.14 53.14 0.9K
13:07 53.18 53.18 53.18 53.18 0.2K
13:09 53.22 53.22 53.22 53.22 0.6K
13:12 53.18 53.18 53.17 53.17 0.9K
13:16 53.16 53.20 53.16 53.20 1.0K
13:17 53.25 53.25 53.25 53.25 0.9K
13:19 53.19 53.19 53.19 53.19 0.4K
13:21 53.16 53.16 53.16 53.16 0.3K
13:25 53.17 53.17 53.17 53.17 0.6K
13:28 53.20 53.20 53.20 53.20 0.2K
13:30 53.18 53.18 53.12 53.12 0.4K
13:33 53.15 53.15 53.15 53.15 0.9K
13:36 53.21 53.21 53.21 53.21 0.3K
13:37 53.21 53.21 53.21 53.21 0.6K
13:39 53.20 53.20 53.20 53.20 0.7K
13:44 53.17 53.17 53.17 53.17 0.2K
13:45 53.16 53.16 53.16 53.16 0.6K
13:47 53.21 53.24 53.21 53.24 3.2K
13:48 53.26 53.26 53.26 53.26 0.2K
13:49 53.23 53.23 53.23 53.23 0.8K
13:52 53.20 53.20 53.20 53.20 0.5K
13:54 53.17 53.20 53.17 53.20 0.4K
13:55 53.20 53.20 53.20 53.20 0.9K
13:56 53.19 53.19 53.19 53.19 0.1K
13:57 53.13 53.13 53.13 53.13 2.1K
14:05 53.09 53.09 53.09 53.09 0.7K
14:08 53.11 53.11 53.11 53.11 0.6K
14:10 53.17 53.17 53.17 53.17 1.2K
14:13 53.16 53.16 53.16 53.16 0.6K
14:14 53.17 53.17 53.17 53.17 0.8K
14:15 53.16 53.16 53.16 53.16 0.4K
14:19 53.21 53.21 53.21 53.21 1.2K
14:26 53.09 53.09 53.09 53.09 0.1K
14:27 53.09 53.09 53.05 53.05 1.5K
14:35 52.95 52.97 52.95 52.97 1.0K
14:36 53.01 53.01 52.95 53.00 1.6K
14:37 53.00 53.00 53.00 53.00 0.3K
14:42 52.95 52.97 52.95 52.97 1.7K
14:43 52.99 52.99 52.98 52.98 1.9K
14:47 52.99 52.99 52.99 52.99 1.1K
14:51 53.02 53.02 53.02 53.02 1.0K
14:52 53.04 53.06 53.04 53.06 1.7K
14:53 53.08 53.09 53.08 53.09 1.0K
14:57 53.06 53.06 53.06 53.06 0.6K
14:59 53.02 53.02 53.02 53.02 0.9K
15:05 53.02 53.02 53.02 53.02 0.2K
15:06 52.97 52.97 52.97 52.97 0.4K
15:08 52.92 52.96 52.92 52.96 0.7K
15:10 52.96 52.96 52.96 52.96 0.1K
15:11 52.88 52.88 52.88 52.88 1.1K
15:14 52.84 52.84 52.84 52.84 0.4K
15:17 52.90 52.90 52.90 52.90 1.6K
15:18 52.94 52.94 52.94 52.94 0.4K
15:19 52.97 52.99 52.97 52.99 1.6K
15:20 53.02 53.02 53.02 53.02 0.7K
15:22 53.06 53.06 53.02 53.02 0.6K
15:25 53.06 53.09 53.06 53.09 1.3K
15:29 53.14 53.14 53.12 53.12 1.1K
15:31 53.12 53.14 53.12 53.14 1.2K
15:32 53.19 53.19 53.19 53.19 0.2K
15:35 53.12 53.12 53.12 53.12 0.6K
15:39 53.12 53.12 53.12 53.12 0.5K
15:40 53.07 53.09 53.06 53.06 1.2K
15:41 53.06 53.06 53.06 53.06 0.3K
15:42 53.05 53.05 53.03 53.03 1.1K
15:43 52.99 52.99 52.99 52.99 0.2K
15:44 52.98 52.98 52.98 52.98 0.2K
15:45 53.02 53.12 53.02 53.12 5.4K
15:48 53.01 53.01 53.00 53.00 0.9K
15:49 52.99 53.03 52.98 53.03 1.6K
15:50 53.11 53.11 53.11 53.11 1.5K
15:51 53.05 53.05 53.05 53.05 2.1K
15:54 53.03 53.03 52.93 52.93 3.2K
15:55 52.91 52.96 52.88 52.96 7.0K
15:56 52.92 52.93 52.90 52.92 2.7K
15:57 52.87 52.88 52.86 52.86 3.0K
15:58 52.84 52.85 52.78 52.82 7.0K
15:59 52.79 52.82 52.77 52.80 10.2K
16:00 52.77 52.77 52.77 52.77 100.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available