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 52.50 52.50 52.27 52.27 2.3K
09:32 52.59 52.60 52.59 52.60 0.8K
09:34 53.01 53.01 53.00 53.00 0.4K
09:35 53.00 53.00 53.00 53.00 0.3K
09:37 52.63 52.63 52.63 52.63 0.3K
09:40 52.68 52.68 52.68 52.68 0.1K
09:46 52.97 52.97 52.97 52.97 0.6K
09:48 53.04 53.04 53.04 53.04 0.5K
09:49 52.96 52.96 52.96 52.96 0.1K
09:50 52.98 52.98 52.97 52.97 0.7K
09:52 53.21 53.21 53.21 53.21 0.5K
09:53 53.21 53.21 53.21 53.21 1.2K
09:54 53.21 53.27 53.21 53.27 0.4K
09:55 53.28 53.47 53.28 53.47 0.7K
09:57 53.48 53.48 53.48 53.48 0.1K
09:58 53.49 53.49 53.49 53.49 2.1K
10:01 53.22 53.22 53.22 53.22 0.1K
10:02 53.42 53.42 53.42 53.42 0.4K
10:03 53.47 53.47 53.47 53.47 0.6K
10:04 53.69 53.69 53.69 53.69 0.1K
10:05 53.67 53.67 53.67 53.67 0.4K
10:07 53.64 53.64 53.64 53.64 0.5K
10:10 53.62 53.62 53.46 53.46 1.3K
10:12 53.49 53.49 53.43 53.43 1.0K
10:13 53.45 53.45 53.45 53.45 1.1K
10:14 53.48 53.48 53.48 53.48 0.3K
10:15 53.43 53.48 53.43 53.48 1.5K
10:16 53.48 53.63 53.48 53.63 2.6K
10:18 53.76 53.76 53.76 53.76 0.4K
10:20 53.96 53.96 53.96 53.96 0.8K
10:22 53.98 53.98 53.98 53.98 1.2K
10:23 53.87 53.87 53.87 53.87 0.9K
10:27 53.84 53.84 53.84 53.84 0.1K
10:28 53.78 53.78 53.77 53.77 0.3K
10:29 53.75 53.75 53.75 53.75 0.5K
10:30 53.68 53.71 53.68 53.71 2.1K
10:32 53.79 53.79 53.79 53.79 0.1K
10:33 53.87 53.87 53.87 53.87 0.5K
10:36 53.86 53.86 53.86 53.86 1.1K
10:42 53.84 53.84 53.84 53.84 0.9K
10:43 53.78 53.78 53.78 53.78 0.4K
10:44 53.81 53.81 53.81 53.81 0.7K
10:45 53.84 53.84 53.76 53.76 0.7K
10:46 53.70 53.70 53.70 53.70 0.3K
10:47 53.72 53.72 53.72 53.72 1.0K
10:52 53.63 53.63 53.63 53.63 0.9K
10:56 53.59 53.59 53.59 53.59 0.3K
10:57 53.64 53.93 53.64 53.93 1.9K
10:59 53.95 53.95 53.95 53.95 0.4K
11:00 53.96 53.96 53.96 53.96 0.6K
11:03 53.98 53.98 53.98 53.98 1.1K
11:04 53.95 53.95 53.95 53.95 0.3K
11:05 54.01 54.01 54.01 54.01 0.4K
11:07 54.04 54.04 54.04 54.04 0.5K
11:09 53.88 53.96 53.88 53.96 0.2K
11:10 54.01 54.01 54.01 54.01 0.2K
11:11 53.88 53.88 53.88 53.88 0.1K
11:13 53.89 53.90 53.89 53.90 0.8K
11:15 53.92 53.92 53.85 53.85 0.4K
11:16 53.89 53.89 53.89 53.89 0.2K
11:17 53.91 53.91 53.91 53.91 0.5K
11:18 53.89 53.89 53.89 53.89 0.1K
11:19 53.85 53.85 53.85 53.85 0.4K
11:21 53.92 53.92 53.92 53.92 0.6K
11:23 53.92 53.97 53.92 53.97 1.0K
11:25 53.94 53.94 53.94 53.94 0.5K
11:29 53.93 53.93 53.93 53.93 0.4K
11:33 53.96 53.96 53.96 53.96 0.6K
11:34 54.03 54.03 54.03 54.03 0.4K
11:36 54.07 54.09 54.07 54.09 0.5K
11:37 54.11 54.11 54.11 54.11 0.2K
11:38 54.11 54.11 54.11 54.11 0.4K
11:41 54.07 54.07 54.07 54.07 1.3K
11:45 54.18 54.18 54.10 54.10 0.7K
11:48 54.11 54.11 54.11 54.11 0.2K
11:49 54.10 54.10 54.10 54.10 0.5K
11:51 54.12 54.12 54.12 54.12 0.1K
11:52 54.12 54.12 54.12 54.12 0.3K
11:56 54.12 54.12 54.12 54.12 0.4K
11:57 54.13 54.13 54.13 54.13 0.7K
12:00 54.19 54.19 54.12 54.12 0.2K
12:01 54.06 54.10 54.06 54.10 0.9K
12:02 53.99 53.99 53.99 53.99 0.4K
12:04 53.97 54.01 53.97 54.01 1.4K
12:08 54.10 54.10 54.10 54.10 0.2K
12:09 54.10 54.10 54.10 54.10 0.6K
12:10 54.00 54.00 54.00 54.00 0.1K
12:12 53.96 53.96 53.96 53.96 1.1K
12:13 53.88 53.88 53.88 53.88 0.4K
12:15 53.90 53.90 53.90 53.90 0.9K
12:17 53.89 53.89 53.89 53.89 0.3K
12:18 53.88 54.09 53.88 54.09 15.7K
12:21 54.20 54.20 54.20 54.20 1.0K
12:26 54.19 54.19 54.19 54.19 1.5K
12:30 54.23 54.23 54.23 54.23 0.6K
12:36 54.24 54.24 54.24 54.24 0.4K
12:37 54.17 54.17 54.15 54.15 1.9K
12:39 54.16 54.16 54.16 54.16 0.8K
12:43 54.10 54.10 54.10 54.10 0.6K
12:44 54.05 54.05 54.05 54.05 0.6K
12:45 54.10 54.10 54.10 54.10 0.8K
12:46 54.13 54.13 54.13 54.13 0.4K
12:52 54.13 54.13 54.13 54.13 0.4K
12:53 54.08 54.08 54.08 54.08 0.1K
12:54 54.11 54.11 54.11 54.11 0.7K
12:56 54.05 54.05 54.05 54.05 0.1K
12:57 54.09 54.09 54.05 54.05 0.7K
13:00 54.05 54.15 54.05 54.15 2.2K
13:11 54.10 54.10 54.10 54.10 0.6K
13:13 54.15 54.15 54.15 54.15 0.1K
13:14 54.08 54.08 54.07 54.07 0.9K
13:15 54.07 54.07 54.07 54.07 0.3K
13:17 54.05 54.05 54.05 54.05 0.6K
13:20 53.97 54.00 53.97 54.00 1.3K
13:22 53.96 53.96 53.96 53.96 0.4K
13:23 53.99 53.99 53.99 53.99 0.4K
13:28 53.98 53.98 53.98 53.98 1.1K
13:31 53.98 53.98 53.98 53.98 0.1K
13:32 53.98 54.02 53.98 54.02 1.0K
13:33 54.02 54.02 54.02 54.02 0.7K
13:37 54.06 54.06 54.06 54.06 0.3K
13:38 54.11 54.11 54.11 54.11 0.2K
13:40 54.15 54.15 54.15 54.15 0.5K
13:42 54.16 54.16 54.16 54.16 0.9K
13:43 54.16 54.16 54.16 54.16 0.5K
13:48 54.16 54.16 54.16 54.16 0.7K
13:49 54.19 54.25 54.19 54.25 1.7K
13:50 54.26 54.29 54.26 54.29 0.6K
13:52 54.24 54.24 54.24 54.24 0.5K
13:53 54.26 54.26 54.26 54.26 0.2K
13:54 54.22 54.22 54.16 54.16 1.3K
13:57 54.17 54.17 54.17 54.17 0.8K
14:01 54.10 54.10 54.10 54.10 2.4K
14:03 54.18 54.18 54.18 54.18 0.2K
14:07 54.12 54.12 54.12 54.12 0.1K
14:08 54.25 54.25 54.25 54.25 0.3K
14:10 54.18 54.18 54.18 54.18 0.2K
14:14 54.10 54.10 54.10 54.10 0.1K
14:15 54.10 54.10 54.10 54.10 0.8K
14:17 54.21 54.21 54.21 54.21 0.6K
14:23 54.11 54.11 54.11 54.11 0.1K
14:24 54.10 54.11 54.10 54.11 1.0K
14:26 54.46 54.46 54.46 54.46 6.5K
14:31 54.28 54.30 54.28 54.30 1.3K
14:33 54.31 54.32 54.31 54.32 0.6K
14:36 54.37 54.37 54.37 54.37 0.4K
14:38 54.39 54.39 54.39 54.39 0.6K
14:39 54.44 54.44 54.44 54.44 0.4K
14:40 54.43 54.43 54.36 54.36 1.0K
14:42 54.41 54.41 54.41 54.41 0.5K
14:43 54.43 54.43 54.43 54.43 0.7K
14:53 54.34 54.34 54.34 54.34 10.4K
14:55 54.37 54.37 54.37 54.37 0.4K
14:57 54.38 54.38 54.38 54.38 0.6K
14:58 54.39 54.39 54.39 54.39 0.6K
15:00 54.33 54.33 54.33 54.33 1.4K
15:01 54.29 54.29 54.29 54.29 0.2K
15:03 54.36 54.36 54.36 54.36 0.5K
15:04 54.32 54.32 54.32 54.32 0.9K
15:05 54.27 54.31 54.27 54.31 0.5K
15:07 54.30 54.30 54.30 54.30 0.1K
15:08 54.29 54.29 54.29 54.29 1.8K
15:09 54.15 54.15 54.15 54.15 0.9K
15:10 54.15 54.15 54.15 54.15 1.2K
15:12 54.25 54.25 54.25 54.25 1.6K
15:13 54.35 54.35 54.35 54.35 0.4K
15:14 54.31 54.31 54.31 54.31 1.5K
15:16 54.37 54.37 54.37 54.37 0.6K
15:17 54.40 54.40 54.40 54.40 0.3K
15:18 54.42 54.47 54.42 54.43 0.6K
15:19 54.43 54.43 54.43 54.43 0.3K
15:20 54.50 54.50 54.50 54.50 1.6K
15:21 54.48 54.48 54.48 54.48 0.6K
15:22 54.51 54.51 54.51 54.51 0.4K
15:23 54.43 54.43 54.43 54.43 0.8K
15:24 54.46 54.47 54.45 54.45 1.5K
15:25 54.45 54.45 54.45 54.45 1.0K
15:27 54.47 54.51 54.47 54.51 0.3K
15:28 54.47 54.47 54.47 54.47 0.3K
15:29 54.48 54.48 54.39 54.39 1.2K
15:32 54.34 54.34 54.31 54.31 0.6K
15:33 54.25 54.25 54.25 54.25 0.4K
15:35 54.21 54.25 54.18 54.22 2.2K
15:37 54.21 54.21 54.20 54.20 0.4K
15:38 54.20 54.20 54.20 54.20 0.4K
15:39 54.20 54.20 54.20 54.20 0.4K
15:41 54.15 54.19 54.15 54.16 3.6K
15:42 54.17 54.17 54.17 54.17 0.5K
15:44 54.17 54.21 54.17 54.21 2.8K
15:46 54.28 54.28 54.26 54.26 1.4K
15:48 54.25 54.27 54.25 54.27 1.3K
15:50 54.28 54.28 54.20 54.20 3.2K
15:52 54.22 54.22 54.22 54.22 0.3K
15:53 54.18 54.24 54.18 54.23 2.5K
15:54 54.22 54.22 54.13 54.20 5.7K
15:55 54.07 54.18 54.07 54.17 8.5K
15:56 54.16 54.27 54.12 54.27 6.2K
15:57 54.28 54.28 54.23 54.25 6.3K
15:58 54.25 54.33 54.23 54.33 12.1K
15:59 54.31 54.33 54.24 54.30 7.8K
16:00 54.25 54.25 54.25 54.25 48.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available