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 52.80 52.80 52.54 52.54 8.6K
09:31 52.70 52.70 52.70 52.70 0.1K
09:32 52.85 52.85 52.85 52.85 0.3K
09:34 52.76 52.76 52.76 52.76 0.1K
09:35 52.47 52.50 52.47 52.50 1.1K
09:43 52.83 52.83 52.83 52.83 0.2K
09:45 52.87 52.87 52.87 52.87 0.1K
09:46 52.81 52.82 52.81 52.82 1.5K
09:56 52.69 52.69 52.69 52.69 0.7K
09:58 52.66 52.66 52.66 52.66 0.5K
10:07 52.43 52.43 52.43 52.43 0.8K
10:12 52.55 52.55 52.55 52.55 1.5K
10:15 52.44 52.44 52.44 52.44 0.3K
10:18 52.41 52.41 52.41 52.41 0.1K
10:19 52.41 52.41 52.41 52.41 0.1K
10:20 52.41 52.42 52.40 52.40 1.0K
10:21 52.32 52.32 52.32 52.32 0.6K
10:22 52.25 52.43 52.25 52.43 0.4K
10:23 52.38 52.38 52.38 52.38 0.9K
10:27 52.42 52.42 52.42 52.42 0.1K
10:28 52.29 52.29 52.29 52.29 0.6K
10:32 52.28 52.28 52.28 52.28 0.2K
10:35 52.27 52.27 52.27 52.27 1.9K
10:43 52.31 52.31 52.24 52.24 1.4K
10:44 52.28 52.28 52.23 52.23 0.5K
10:46 52.35 52.35 52.28 52.28 0.8K
10:49 52.14 52.26 52.14 52.26 2.1K
10:51 52.20 52.20 52.20 52.20 0.3K
10:53 52.34 52.34 52.34 52.34 0.1K
10:54 52.19 52.19 52.19 52.19 0.3K
10:55 52.39 52.39 52.39 52.39 0.9K
10:58 52.57 52.57 52.57 52.57 0.1K
10:59 52.38 52.39 52.38 52.39 0.4K
11:00 52.37 52.37 52.37 52.37 0.4K
11:01 52.36 52.36 52.36 52.36 0.5K
11:05 52.34 52.34 52.34 52.34 0.2K
11:07 52.35 52.35 52.35 52.35 0.9K
11:09 52.31 52.31 52.31 52.31 0.5K
11:11 52.32 52.32 52.32 52.32 0.1K
11:13 52.35 52.35 52.35 52.35 0.3K
11:15 52.45 52.45 52.45 52.45 0.8K
11:20 52.55 52.55 52.55 52.55 0.5K
11:23 52.64 52.64 52.64 52.64 0.9K
11:27 52.61 52.61 52.61 52.61 0.4K
11:29 52.62 52.62 52.62 52.62 1.1K
11:37 52.66 52.66 52.66 52.66 0.3K
11:41 52.76 52.76 52.76 52.76 0.3K
11:44 52.65 52.65 52.65 52.65 0.8K
11:48 52.71 52.71 52.71 52.71 0.9K
11:49 52.71 52.71 52.68 52.68 0.4K
11:50 52.67 52.67 52.67 52.67 0.8K
11:51 52.63 52.63 52.63 52.63 0.4K
11:53 52.60 52.60 52.60 52.60 1.1K
11:54 52.57 52.57 52.57 52.57 0.3K
11:55 52.45 52.45 52.45 52.45 0.1K
11:57 52.52 52.53 52.52 52.53 0.8K
12:00 52.53 52.53 52.53 52.53 0.7K
12:05 52.51 52.51 52.51 52.51 0.3K
12:06 52.46 52.46 52.46 52.46 0.4K
12:08 52.56 52.56 52.56 52.56 2.6K
12:23 52.49 52.49 52.49 52.49 1.0K
12:28 52.43 52.43 52.43 52.43 1.0K
12:34 52.46 52.46 52.44 52.44 0.8K
12:35 52.53 52.56 52.53 52.56 1.2K
12:38 52.55 52.55 52.55 52.55 0.6K
12:41 52.60 52.60 52.60 52.60 0.8K
12:42 52.59 52.59 52.59 52.59 0.4K
12:44 52.56 52.56 52.56 52.56 1.1K
12:52 52.50 52.50 52.49 52.49 1.2K
12:53 52.52 52.52 52.52 52.52 0.8K
12:54 52.51 52.51 52.48 52.48 0.7K
12:57 52.48 52.48 52.48 52.48 0.3K
12:59 52.55 52.55 52.55 52.55 0.2K
13:00 52.47 52.47 52.47 52.47 0.1K
13:01 52.47 52.47 52.42 52.42 0.2K
13:02 52.60 52.60 52.60 52.60 2.0K
13:05 52.61 52.61 52.61 52.61 0.4K
13:08 52.61 52.61 52.61 52.61 0.1K
13:09 52.62 52.62 52.62 52.62 0.4K
13:13 52.55 52.55 52.55 52.55 0.8K
13:14 52.60 52.60 52.60 52.60 0.1K
13:15 52.62 52.65 52.60 52.65 1.3K
13:17 52.66 52.66 52.62 52.62 1.4K
13:26 52.62 52.62 52.62 52.62 0.1K
13:27 52.60 52.60 52.60 52.60 0.2K
13:28 52.55 52.55 52.55 52.55 0.7K
13:29 52.52 52.52 52.52 52.52 1.1K
13:31 52.41 52.41 52.41 52.41 0.3K
13:33 52.38 52.38 52.38 52.38 0.5K
13:37 52.39 52.39 52.39 52.39 0.2K
13:38 52.48 52.51 52.48 52.51 1.1K
13:39 52.45 52.45 52.45 52.45 1.0K
13:49 52.38 52.43 52.38 52.43 0.7K
13:52 52.47 52.47 52.47 52.47 0.2K
13:53 52.44 52.44 52.44 52.44 0.8K
13:54 52.50 52.50 52.50 52.50 0.5K
13:57 52.49 52.53 52.49 52.53 0.2K
13:58 52.47 52.47 52.47 52.47 0.7K
14:01 52.51 52.51 52.51 52.51 0.1K
14:03 52.47 52.47 52.47 52.47 0.6K
14:08 52.51 52.55 52.51 52.55 2.5K
14:09 52.58 52.58 52.58 52.58 0.2K
14:10 52.56 52.56 52.56 52.56 0.7K
14:11 52.60 52.62 52.60 52.62 0.8K
14:13 52.65 52.65 52.65 52.65 0.5K
14:14 52.67 52.71 52.67 52.69 1.3K
14:15 52.69 52.69 52.69 52.69 1.4K
14:19 52.72 52.72 52.72 52.72 0.9K
14:20 52.67 52.67 52.66 52.66 1.8K
14:29 52.69 52.70 52.69 52.70 1.2K
14:32 52.70 52.76 52.70 52.76 1.0K
14:36 52.77 52.77 52.70 52.70 1.3K
14:37 52.70 52.70 52.70 52.70 0.3K
14:39 52.74 52.74 52.74 52.74 0.3K
14:42 52.74 52.74 52.74 52.74 0.2K
14:43 52.70 52.74 52.70 52.74 0.5K
14:46 52.68 52.68 52.68 52.68 0.1K
14:47 52.75 52.75 52.68 52.68 1.0K
14:49 52.70 52.70 52.70 52.70 1.5K
14:50 52.70 52.70 52.68 52.68 0.3K
14:52 52.67 52.67 52.67 52.67 0.1K
14:53 52.66 52.66 52.66 52.66 0.5K
14:54 52.67 52.67 52.67 52.67 0.9K
14:57 52.68 52.68 52.68 52.68 1.9K
14:58 52.69 52.69 52.63 52.63 1.7K
15:00 52.51 52.51 52.51 52.51 0.5K
15:02 52.46 52.46 52.46 52.46 1.3K
15:06 52.43 52.44 52.43 52.44 1.5K
15:07 52.41 52.41 52.41 52.41 0.6K
15:08 52.37 52.37 52.37 52.37 0.5K
15:09 52.38 52.41 52.38 52.41 0.5K
15:10 52.37 52.37 52.37 52.37 0.9K
15:11 52.37 52.37 52.37 52.37 0.5K
15:12 52.37 52.38 52.37 52.38 1.2K
15:13 52.39 52.40 52.36 52.36 0.7K
15:14 52.36 52.40 52.36 52.40 0.7K
15:15 52.39 52.40 52.39 52.40 0.4K
15:17 52.42 52.42 52.42 52.42 0.6K
15:18 52.41 52.41 52.39 52.39 1.0K
15:19 52.35 52.49 52.35 52.49 2.6K
15:20 52.43 52.43 52.43 52.43 0.3K
15:21 52.43 52.43 52.42 52.42 0.3K
15:22 52.43 52.43 52.43 52.43 0.4K
15:23 52.44 52.46 52.42 52.42 0.7K
15:24 52.40 52.40 52.39 52.40 0.4K
15:25 52.40 52.44 52.40 52.44 1.9K
15:26 52.49 52.49 52.49 52.49 0.3K
15:27 52.48 52.51 52.48 52.51 1.0K
15:29 52.51 52.52 52.47 52.52 0.8K
15:30 52.52 52.54 52.52 52.54 2.0K
15:31 52.55 52.59 52.55 52.59 0.7K
15:32 52.64 52.64 52.59 52.64 1.2K
15:34 52.61 52.61 52.60 52.61 0.5K
15:35 52.62 52.62 52.62 52.62 0.6K
15:36 52.63 52.68 52.63 52.67 0.9K
15:37 52.65 52.65 52.64 52.64 0.4K
15:38 52.64 52.64 52.63 52.63 0.7K
15:39 52.63 52.63 52.63 52.63 0.5K
15:40 52.63 52.67 52.63 52.66 0.7K
15:41 52.65 52.66 52.65 52.66 0.2K
15:42 52.66 52.66 52.66 52.66 0.8K
15:43 52.67 52.71 52.67 52.67 0.6K
15:44 52.68 52.68 52.61 52.61 2.1K
15:45 52.57 52.64 52.57 52.61 0.8K
15:46 52.62 52.63 52.62 52.63 1.0K
15:47 52.57 52.57 52.57 52.57 0.4K
15:48 52.66 52.66 52.63 52.66 0.6K
15:49 52.61 52.62 52.61 52.62 2.4K
15:50 52.84 52.84 52.84 52.84 0.3K
15:51 52.84 52.84 52.79 52.79 0.8K
15:52 52.83 52.83 52.68 52.68 3.1K
15:53 52.69 52.69 52.69 52.69 0.6K
15:54 52.68 52.68 52.67 52.67 1.6K
15:55 52.75 52.86 52.75 52.76 4.4K
15:56 52.76 52.77 52.73 52.73 3.0K
15:57 52.64 52.68 52.63 52.67 6.2K
15:58 52.71 52.73 52.71 52.73 3.1K
15:59 52.75 52.75 52.71 52.74 5.5K
16:00 52.75 52.75 52.75 52.75 109.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available