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 52.16 53.33 52.16 53.33 10.0K
09:31 53.83 53.83 53.83 53.83 0.8K
09:32 53.50 53.50 53.50 53.50 0.2K
09:34 53.99 54.43 53.99 54.43 1.5K
09:35 54.67 54.67 54.10 54.23 0.6K
09:36 54.37 54.37 54.37 54.37 1.1K
09:37 54.37 54.37 53.83 53.83 1.8K
09:38 53.69 53.69 53.69 53.69 0.1K
09:40 53.82 53.86 53.82 53.86 0.3K
09:41 53.79 53.79 53.68 53.68 0.2K
09:44 53.92 53.92 53.58 53.58 2.6K
09:45 52.96 52.96 52.96 52.96 2.0K
09:47 52.47 52.61 52.45 52.61 0.6K
09:48 52.76 52.76 52.56 52.56 2.4K
09:50 52.85 52.85 52.85 52.85 0.3K
09:51 52.13 52.13 52.13 52.13 1.8K
09:52 52.16 52.16 52.16 52.16 0.2K
09:54 52.22 52.22 52.22 52.22 0.2K
09:55 52.36 52.40 52.36 52.40 1.8K
09:56 52.07 52.20 52.07 52.20 0.6K
09:57 52.28 52.28 52.28 52.28 0.1K
09:58 52.34 52.34 52.34 52.34 0.3K
09:59 52.11 52.11 52.09 52.09 0.6K
10:00 52.35 52.35 52.35 52.35 3.5K
10:02 52.33 52.33 51.95 51.95 2.0K
10:03 52.00 52.00 51.68 51.86 3.8K
10:04 52.00 52.02 52.00 52.02 1.3K
10:05 51.86 51.90 51.86 51.90 1.1K
10:06 51.90 51.90 51.90 51.90 0.7K
10:08 51.63 51.63 51.45 51.61 4.0K
10:10 51.36 51.48 51.36 51.48 1.6K
10:12 51.37 51.41 51.36 51.36 0.7K
10:13 51.46 51.46 51.46 51.46 0.9K
10:16 51.26 51.26 51.26 51.26 0.2K
10:17 51.47 51.62 51.47 51.62 2.1K
10:18 51.64 51.64 51.64 51.64 1.3K
10:21 51.62 51.62 51.62 51.62 0.9K
10:22 51.68 51.72 51.68 51.72 0.9K
10:23 51.53 51.53 51.53 51.53 0.2K
10:24 51.69 51.69 51.69 51.69 0.4K
10:27 51.55 51.55 51.55 51.55 0.9K
10:28 51.40 51.40 51.40 51.40 0.7K
10:29 51.28 51.28 51.28 51.28 0.5K
10:30 51.46 51.57 51.46 51.57 2.1K
10:31 51.62 51.62 51.62 51.62 1.4K
10:38 51.89 51.89 51.89 51.89 1.7K
10:46 51.80 52.10 51.80 52.10 2.6K
10:54 52.45 52.45 52.45 52.45 1.2K
10:55 52.45 52.45 52.45 52.45 0.5K
10:58 52.16 52.16 52.04 52.04 1.8K
10:59 51.94 51.94 51.89 51.93 2.5K
11:01 52.05 52.05 52.05 52.05 1.0K
11:02 52.05 52.05 52.05 52.05 0.4K
11:04 52.05 52.05 52.04 52.04 0.6K
11:05 52.15 52.15 52.15 52.15 3.9K
11:06 52.15 52.15 52.15 52.15 0.3K
11:07 52.11 52.11 52.10 52.10 2.3K
11:12 51.98 51.98 51.95 51.95 4.5K
11:20 52.08 52.32 52.08 52.29 1.6K
11:22 52.32 52.36 52.32 52.36 1.9K
11:28 52.47 52.47 52.47 52.47 0.4K
11:31 52.43 52.43 52.43 52.43 0.4K
11:32 52.47 52.47 52.47 52.47 1.3K
11:41 52.55 52.55 52.55 52.55 0.2K
11:42 52.67 52.67 52.67 52.67 0.1K
11:43 52.55 52.55 52.55 52.55 1.6K
11:47 52.45 52.45 52.44 52.44 0.3K
11:48 52.46 52.46 52.46 52.46 0.2K
11:50 52.63 52.63 52.54 52.54 0.8K
11:52 52.45 52.45 52.45 52.45 1.7K
11:57 52.19 52.19 52.14 52.14 1.7K
11:58 52.07 52.07 52.07 52.07 0.4K
11:59 51.91 51.91 51.85 51.85 0.5K
12:00 51.87 51.88 51.85 51.85 0.9K
12:01 51.99 51.99 51.89 51.89 1.1K
12:02 51.96 51.96 51.96 51.96 0.8K
12:03 51.81 51.82 51.81 51.82 0.5K
12:04 51.82 51.83 51.82 51.83 0.3K
12:05 51.79 51.79 51.77 51.77 0.5K
12:06 51.75 51.76 51.75 51.76 0.4K
12:07 51.76 51.76 51.76 51.76 0.6K
12:08 51.67 51.68 51.67 51.68 0.5K
12:09 51.68 51.86 51.68 51.73 2.1K
12:10 51.67 51.67 51.66 51.66 0.3K
12:11 51.67 51.75 51.63 51.75 0.7K
12:12 51.65 51.65 51.60 51.60 0.3K
12:13 51.73 51.73 51.70 51.71 2.5K
12:15 51.85 51.85 51.85 51.85 2.6K
12:17 51.90 51.90 51.90 51.90 1.8K
12:20 51.92 51.92 51.92 51.92 0.7K
12:21 52.03 52.03 52.03 52.03 0.2K
12:22 52.11 52.11 52.11 52.11 0.8K
12:24 52.09 52.09 51.92 51.92 0.5K
12:25 51.94 52.07 51.90 52.07 0.5K
12:26 51.91 51.93 51.91 51.93 0.3K
12:27 51.93 51.93 51.91 51.91 0.3K
12:28 51.94 51.94 51.94 51.94 0.6K
12:29 51.96 51.96 51.96 51.96 0.3K
12:30 51.98 51.98 51.96 51.96 0.3K
12:31 51.96 51.96 51.96 51.96 0.5K
12:32 51.96 51.96 51.94 51.94 0.4K
12:33 51.94 52.08 51.94 52.08 0.9K
12:35 51.93 51.93 51.93 51.93 0.5K
12:36 51.94 51.94 51.93 51.93 0.4K
12:37 51.93 52.08 51.93 52.03 2.0K
12:38 52.18 52.18 52.18 52.18 1.0K
12:39 51.93 51.93 51.93 51.93 1.1K
12:40 52.02 52.02 52.02 52.02 1.4K
12:41 52.00 52.00 51.93 51.93 1.2K
12:42 51.85 51.99 51.85 51.98 1.8K
12:43 51.92 51.92 51.83 51.83 0.8K
12:44 51.82 51.82 51.79 51.79 0.4K
12:45 51.80 51.81 51.80 51.81 0.4K
12:46 51.82 51.91 51.82 51.91 0.5K
12:47 51.91 51.92 51.91 51.92 0.6K
12:48 51.90 51.90 51.90 51.90 0.7K
12:50 51.97 52.08 51.97 51.98 1.9K
12:51 51.89 52.05 51.78 51.78 3.0K
12:52 51.80 51.93 51.80 51.89 3.5K
12:53 51.85 51.86 51.85 51.86 0.4K
12:54 51.87 52.07 51.87 52.07 1.8K
12:56 52.04 52.04 52.04 52.04 0.3K
12:57 52.04 52.05 52.04 52.05 1.9K
12:58 52.02 52.02 52.02 52.02 1.1K
13:00 51.90 52.00 51.90 51.99 13.3K
13:03 52.41 52.41 52.41 52.41 1.1K
13:04 52.49 52.49 52.49 52.49 0.4K
13:08 52.48 52.48 52.48 52.48 0.6K
13:13 52.49 52.66 52.33 52.66 0.8K
13:15 52.34 52.34 52.34 52.34 0.1K
13:16 52.33 52.33 52.23 52.23 2.0K
13:17 52.14 52.14 52.14 52.14 0.8K
13:18 52.06 52.10 52.05 52.05 2.3K
13:19 52.08 52.08 52.08 52.08 1.8K
13:22 51.87 51.87 51.87 51.87 0.9K
13:23 51.80 51.80 51.80 51.80 0.6K
13:24 51.66 51.66 51.66 51.66 0.9K
13:25 51.74 51.84 51.74 51.84 1.4K
13:26 51.82 51.82 51.82 51.82 0.2K
13:27 51.82 51.82 51.80 51.80 1.6K
13:28 51.76 51.76 51.76 51.76 1.2K
13:29 51.72 51.72 51.72 51.72 0.3K
13:30 51.68 51.68 51.64 51.64 0.4K
13:31 52.02 52.02 52.02 52.02 2.3K
13:33 51.98 51.98 51.98 51.98 0.3K
13:34 51.90 51.90 51.90 51.90 0.3K
13:36 51.88 51.88 51.88 51.88 0.9K
13:37 51.87 51.87 51.87 51.87 0.3K
13:38 51.79 51.79 51.79 51.79 0.3K
13:39 51.79 51.84 51.79 51.84 1.0K
13:40 51.82 51.96 51.82 51.82 0.8K
13:41 51.88 51.88 51.81 51.81 0.5K
13:42 51.78 51.78 51.78 51.78 0.4K
13:43 51.76 51.76 51.76 51.76 0.4K
13:44 51.83 51.83 51.75 51.75 2.6K
13:46 51.97 51.97 51.97 51.97 1.1K
13:50 51.87 51.87 51.87 51.87 0.5K
13:53 52.09 52.09 52.09 52.09 1.6K
13:59 52.06 52.06 52.00 52.00 1.6K
14:03 51.96 51.96 51.96 51.96 0.2K
14:04 52.23 52.23 52.23 52.23 1.3K
14:07 52.31 52.32 52.31 52.32 0.9K
14:11 52.18 52.18 52.12 52.15 1.9K
14:14 52.11 52.11 52.11 52.11 1.3K
14:16 52.20 52.20 52.20 52.20 0.6K
14:17 52.16 52.16 52.16 52.16 0.5K
14:18 52.28 52.28 52.28 52.28 3.9K
14:21 52.48 52.48 52.37 52.37 1.6K
14:22 52.33 52.33 52.33 52.33 0.7K
14:23 52.42 52.42 52.42 52.42 0.8K
14:27 52.50 52.50 52.50 52.50 2.2K
14:31 52.59 52.59 52.59 52.59 1.0K
14:34 52.60 52.60 52.60 52.60 1.3K
14:38 52.64 52.64 52.64 52.64 1.0K
14:41 52.56 52.56 52.56 52.56 0.7K
14:45 52.61 52.62 52.61 52.62 0.6K
14:46 52.60 52.60 52.55 52.55 1.1K
14:47 52.53 52.53 52.53 52.53 0.5K
14:49 52.59 52.59 52.59 52.59 1.8K
14:54 52.60 52.60 52.59 52.59 1.0K
14:56 52.52 52.52 52.49 52.49 2.2K
15:02 52.55 52.55 52.55 52.55 1.1K
15:04 52.68 52.68 52.68 52.68 0.5K
15:05 52.57 52.63 52.57 52.63 1.8K
15:10 52.57 52.62 52.57 52.62 1.0K
15:11 52.58 52.58 52.58 52.58 0.3K
15:12 52.65 52.65 52.65 52.65 0.4K
15:13 52.62 52.62 52.62 52.62 0.9K
15:16 52.66 52.66 52.66 52.66 1.4K
15:18 52.75 52.75 52.75 52.75 1.6K
15:20 52.79 52.79 52.79 52.79 0.5K
15:22 52.78 52.78 52.72 52.72 1.7K
15:23 52.66 52.66 52.66 52.66 0.4K
15:26 52.66 52.69 52.66 52.69 1.1K
15:28 52.68 52.68 52.68 52.68 0.1K
15:29 52.71 52.71 52.71 52.71 1.4K
15:31 52.76 52.76 52.76 52.76 0.9K
15:33 52.80 52.80 52.80 52.80 0.8K
15:34 52.80 52.80 52.77 52.77 1.1K
15:35 52.73 52.73 52.73 52.73 1.1K
15:36 52.70 52.70 52.70 52.70 0.8K
15:37 52.70 52.70 52.70 52.70 1.4K
15:38 52.69 52.69 52.69 52.69 2.3K
15:40 52.69 52.69 52.69 52.69 1.2K
15:42 52.77 52.77 52.73 52.73 1.9K
15:44 52.73 52.81 52.73 52.81 2.0K
15:46 52.75 52.78 52.75 52.78 0.7K
15:47 52.72 52.77 52.70 52.77 4.5K
15:50 52.67 52.67 52.58 52.58 2.0K
15:51 52.59 52.61 52.59 52.61 3.0K
15:53 52.57 52.57 52.57 52.57 1.1K
15:54 52.52 52.52 52.39 52.39 3.7K
15:55 52.34 52.39 52.34 52.39 4.9K
15:56 52.37 52.39 52.35 52.35 2.8K
15:57 52.35 52.39 52.31 52.35 5.0K
15:58 52.39 52.39 52.30 52.30 4.0K
15:59 52.31 52.33 52.26 52.33 16.9K
16:00 52.30 52.30 52.30 52.30 50.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available