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 53.04 53.04 53.02 53.02 3.6K
09:34 52.85 52.85 52.82 52.83 1.4K
09:35 52.70 52.70 52.70 52.70 0.3K
09:38 52.42 52.42 52.42 52.42 0.2K
09:42 52.46 52.46 52.46 52.46 0.5K
09:47 52.41 52.41 52.33 52.33 0.5K
09:48 52.28 52.28 52.28 52.28 0.8K
09:53 52.73 52.73 52.73 52.73 0.4K
09:56 52.82 52.82 52.82 52.82 0.5K
09:59 53.08 53.08 53.08 53.08 0.5K
10:01 52.98 52.98 52.98 52.98 0.1K
10:02 52.97 52.97 52.97 52.97 0.1K
10:03 52.99 52.99 52.99 52.99 0.4K
10:04 53.13 53.16 53.11 53.16 0.6K
10:05 53.17 53.24 53.17 53.24 1.4K
10:06 53.23 53.33 53.23 53.33 1.3K
10:07 53.41 53.61 53.41 53.61 0.9K
10:08 53.71 53.71 53.71 53.71 0.4K
10:09 53.67 53.71 53.63 53.63 1.8K
10:12 53.15 53.15 53.15 53.15 0.8K
10:13 53.12 53.12 52.91 52.91 0.8K
10:16 53.06 53.06 52.99 52.99 0.8K
10:17 52.99 52.99 52.99 52.99 0.2K
10:18 53.04 53.04 53.04 53.04 0.1K
10:19 53.00 53.00 52.99 52.99 0.4K
10:21 53.32 53.32 53.32 53.32 0.1K
10:22 53.29 53.29 53.29 53.29 0.2K
10:23 53.41 53.41 53.41 53.41 0.1K
10:24 53.43 53.43 53.33 53.33 0.3K
10:25 53.42 53.42 53.42 53.42 0.1K
10:26 53.37 53.37 53.37 53.37 0.1K
10:27 53.34 53.34 53.34 53.34 0.4K
10:30 53.34 53.34 53.34 53.34 0.2K
10:32 53.28 53.28 53.24 53.24 1.2K
10:34 53.19 53.19 53.19 53.19 0.1K
10:39 53.07 53.07 53.07 53.07 0.2K
10:40 53.17 53.26 53.17 53.26 1.5K
10:42 53.37 53.37 53.37 53.37 0.5K
10:45 53.41 53.41 53.41 53.41 0.1K
10:47 53.41 53.41 53.40 53.40 0.3K
10:48 53.49 53.49 53.40 53.40 0.9K
10:49 53.46 53.46 53.46 53.46 0.4K
10:50 53.36 53.36 53.36 53.36 1.0K
10:52 53.29 53.29 53.29 53.29 1.1K
10:57 53.31 53.31 53.31 53.31 0.3K
10:58 53.18 53.18 53.16 53.16 0.3K
10:59 53.23 53.23 53.23 53.23 0.4K
11:01 53.22 53.22 53.22 53.22 0.3K
11:03 53.22 53.45 53.22 53.41 1.5K
11:07 53.48 53.48 53.48 53.48 0.1K
11:08 53.36 53.36 53.36 53.36 0.1K
11:09 53.37 53.37 53.37 53.37 0.6K
11:10 53.33 53.33 53.33 53.33 0.1K
11:11 53.33 53.33 53.26 53.26 0.6K
11:14 53.28 53.28 53.28 53.28 0.4K
11:15 53.28 53.28 53.28 53.28 0.2K
11:17 53.27 53.27 53.27 53.27 0.7K
11:20 53.22 53.22 53.22 53.22 0.4K
11:22 53.23 53.23 53.23 53.23 0.4K
11:23 53.17 53.17 53.17 53.17 0.4K
11:25 53.15 53.15 53.10 53.10 0.3K
11:27 53.10 53.12 53.10 53.12 0.5K
11:30 53.04 53.04 53.04 53.04 0.4K
11:32 53.03 53.03 53.03 53.03 0.5K
11:36 53.17 53.17 53.14 53.14 1.1K
11:38 53.09 53.09 53.09 53.09 0.2K
11:42 53.04 53.04 53.04 53.04 0.6K
11:43 53.07 53.09 53.05 53.09 1.1K
11:45 53.03 53.03 53.03 53.03 0.6K
11:47 53.04 53.04 53.04 53.04 0.1K
11:48 53.04 53.04 53.04 53.04 0.1K
11:49 53.05 53.05 53.05 53.05 0.2K
11:51 53.05 53.11 53.05 53.11 0.5K
11:55 53.07 53.07 53.07 53.07 0.5K
12:00 52.99 52.99 52.99 52.99 0.2K
12:01 53.11 53.11 53.11 53.11 0.3K
12:02 53.03 53.03 53.01 53.01 0.8K
12:05 53.05 53.05 53.05 53.05 1.8K
12:07 53.02 53.02 53.02 53.02 1.7K
12:08 52.92 52.92 52.92 52.92 0.1K
12:10 53.00 53.00 53.00 53.00 0.1K
12:12 53.01 53.01 53.01 53.01 0.1K
12:13 53.01 53.01 53.01 53.01 0.1K
12:14 53.00 53.00 53.00 53.00 0.2K
12:15 53.01 53.01 53.01 53.01 0.6K
12:16 52.98 52.98 52.98 52.98 0.2K
12:17 52.98 52.98 52.98 52.98 0.2K
12:18 52.95 52.95 52.91 52.91 0.2K
12:19 52.90 52.90 52.90 52.90 0.5K
12:20 52.84 52.84 52.84 52.84 0.2K
12:21 52.78 52.88 52.78 52.83 1.8K
12:23 52.86 52.93 52.86 52.93 0.4K
12:24 52.92 52.92 52.92 52.92 2.3K
12:26 52.85 52.85 52.85 52.85 0.2K
12:28 52.76 52.76 52.76 52.76 0.3K
12:29 52.69 52.69 52.69 52.69 0.4K
12:31 52.79 52.84 52.79 52.84 0.6K
12:32 52.91 52.91 52.84 52.84 0.3K
12:34 52.81 52.81 52.81 52.81 0.3K
12:37 52.78 52.78 52.78 52.78 0.6K
12:43 52.76 52.76 52.76 52.76 0.2K
12:45 52.76 52.76 52.76 52.76 0.1K
12:46 52.75 52.75 52.75 52.75 0.6K
12:49 52.66 52.66 52.66 52.66 0.5K
12:52 52.74 52.74 52.66 52.66 0.6K
12:53 52.66 52.66 52.66 52.66 0.3K
12:54 52.70 52.77 52.70 52.77 0.6K
12:56 52.66 52.66 52.66 52.66 0.1K
12:57 52.72 52.72 52.72 52.72 1.3K
12:58 52.55 52.55 52.55 52.55 0.4K
12:59 52.54 52.54 52.54 52.54 0.4K
13:02 52.72 52.72 52.72 52.72 0.3K
13:03 52.65 52.67 52.65 52.67 0.9K
13:08 52.64 52.64 52.64 52.64 0.2K
13:09 52.62 52.62 52.62 52.62 0.2K
13:11 52.67 52.67 52.67 52.67 0.7K
13:12 52.62 52.62 52.62 52.62 0.1K
13:14 52.62 52.69 52.62 52.69 1.2K
13:18 52.64 52.64 52.64 52.64 0.2K
13:19 52.70 52.70 52.70 52.70 0.8K
13:22 52.71 52.71 52.71 52.71 0.3K
13:23 52.69 52.69 52.69 52.69 0.3K
13:27 52.63 52.63 52.63 52.63 0.9K
13:30 52.61 52.61 52.61 52.61 0.4K
13:31 52.60 52.60 52.60 52.60 0.4K
13:35 52.62 52.62 52.62 52.62 0.8K
13:37 52.62 52.62 52.62 52.62 0.2K
13:38 52.66 52.66 52.66 52.66 0.1K
13:39 52.62 52.62 52.62 52.62 0.7K
13:42 52.67 52.67 52.67 52.67 0.4K
13:45 52.64 52.64 52.64 52.64 1.0K
13:47 52.59 52.59 52.51 52.51 0.5K
13:49 52.50 52.50 52.50 52.50 0.8K
13:57 52.55 52.55 52.55 52.55 1.1K
13:58 52.55 52.55 52.55 52.55 0.4K
13:59 52.60 52.60 52.60 52.60 0.4K
14:02 52.57 52.57 52.57 52.57 0.6K
14:04 52.56 52.56 52.56 52.56 0.2K
14:05 52.52 52.52 52.52 52.52 0.2K
14:07 52.51 52.51 52.51 52.51 0.1K
14:08 52.58 52.58 52.58 52.58 2.5K
14:14 52.61 52.61 52.61 52.61 0.7K
14:17 52.65 52.65 52.65 52.65 0.3K
14:19 52.62 52.62 52.60 52.60 0.5K
14:21 52.60 52.60 52.60 52.60 0.1K
14:23 52.62 52.62 52.62 52.62 0.2K
14:24 52.65 52.65 52.64 52.64 0.7K
14:25 52.66 52.66 52.66 52.66 0.3K
14:27 52.60 52.60 52.60 52.60 0.6K
14:29 52.60 52.60 52.60 52.60 0.2K
14:31 52.61 52.69 52.61 52.69 1.7K
14:37 52.78 52.78 52.78 52.78 0.5K
14:39 52.72 52.72 52.72 52.72 0.6K
14:43 52.71 52.72 52.71 52.72 0.4K
14:44 52.67 52.67 52.67 52.67 0.4K
14:45 52.73 52.73 52.73 52.73 0.6K
14:46 52.69 52.73 52.69 52.69 2.3K
14:57 52.72 52.77 52.72 52.77 1.8K
15:00 52.75 52.75 52.75 52.75 1.2K
15:01 52.75 52.75 52.75 52.75 0.1K
15:02 52.75 52.75 52.75 52.75 0.3K
15:03 52.75 52.75 52.75 52.75 0.1K
15:04 52.80 52.80 52.80 52.80 0.6K
15:05 52.85 52.85 52.85 52.85 1.3K
15:11 52.79 52.79 52.79 52.79 0.2K
15:13 52.73 52.73 52.73 52.73 0.7K
15:14 52.74 52.74 52.74 52.74 1.9K
15:19 52.70 52.70 52.70 52.70 1.5K
15:25 52.69 52.69 52.69 52.69 2.2K
15:34 52.67 52.67 52.67 52.67 1.4K
15:39 52.67 52.67 52.67 52.67 0.5K
15:41 52.68 52.68 52.68 52.68 1.4K
15:42 52.74 52.74 52.74 52.74 0.6K
15:43 52.75 52.75 52.75 52.75 0.8K
15:44 52.73 52.73 52.73 52.73 0.4K
15:46 52.77 52.78 52.77 52.78 1.1K
15:47 52.78 52.78 52.65 52.65 5.8K
15:48 52.76 52.79 52.76 52.79 2.6K
15:50 52.76 52.76 52.76 52.76 1.6K
15:51 52.77 52.77 52.77 52.77 1.6K
15:54 52.73 52.73 52.59 52.61 2.3K
15:55 52.58 52.65 52.57 52.63 4.7K
15:56 52.70 52.72 52.64 52.64 6.1K
15:57 52.64 52.65 52.56 52.57 6.0K
15:58 52.58 52.58 52.54 52.54 3.4K
15:59 52.53 52.57 52.51 52.52 8.9K
16:00 52.51 52.51 52.51 52.51 69.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available