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 53.33 53.33 53.32 53.32 6.8K
09:31 53.27 53.27 52.47 52.47 1.5K
09:34 52.65 52.66 52.65 52.66 0.4K
09:36 52.66 52.66 52.66 52.66 0.3K
09:38 52.70 52.70 52.70 52.70 0.4K
09:39 52.94 52.94 52.94 52.94 0.1K
09:40 53.05 53.05 53.05 53.05 2.1K
09:41 52.78 52.78 52.78 52.78 2.2K
09:45 52.82 52.82 52.82 52.82 1.1K
09:48 52.82 52.82 52.82 52.82 0.5K
09:50 52.82 52.82 52.82 52.82 0.1K
09:52 52.83 52.83 52.83 52.83 0.1K
09:53 52.83 52.83 52.73 52.73 0.3K
09:54 52.84 52.84 52.84 52.84 1.3K
09:55 53.08 53.28 53.08 53.28 2.7K
09:56 53.44 53.44 53.44 53.44 0.2K
09:58 53.34 53.62 53.34 53.46 4.0K
09:59 53.49 53.49 53.49 53.49 0.6K
10:00 53.74 53.74 53.53 53.53 2.0K
10:01 53.55 53.55 53.55 53.55 0.3K
10:02 53.24 53.57 53.24 53.51 1.9K
10:03 53.53 53.53 53.53 53.53 0.5K
10:05 53.58 53.58 53.58 53.58 0.3K
10:08 53.58 53.58 53.58 53.58 1.0K
10:10 53.54 53.54 53.54 53.54 0.1K
10:11 53.58 53.71 53.58 53.71 4.2K
10:13 53.75 53.75 53.61 53.61 1.4K
10:15 53.48 53.48 53.48 53.48 0.6K
10:17 53.49 53.49 53.49 53.49 0.4K
10:18 53.49 53.49 53.49 53.49 0.1K
10:19 53.49 53.49 53.49 53.49 0.4K
10:21 53.55 53.56 53.55 53.56 0.7K
10:23 53.39 53.39 53.39 53.39 1.5K
10:26 53.47 53.47 53.47 53.47 0.2K
10:27 53.36 53.40 53.36 53.40 0.3K
10:28 53.40 53.40 53.40 53.40 0.2K
10:30 53.30 53.43 53.30 53.43 0.4K
10:31 53.43 53.43 53.43 53.43 0.3K
10:34 53.41 53.41 53.41 53.41 2.1K
10:35 53.44 53.44 53.44 53.44 0.6K
10:36 53.62 53.69 53.62 53.69 2.1K
10:37 53.64 53.64 53.64 53.64 0.5K
10:38 53.63 53.63 53.63 53.63 0.8K
10:41 53.67 53.78 53.67 53.78 0.4K
10:42 53.76 53.76 53.73 53.73 0.3K
10:43 53.79 53.79 53.79 53.79 0.7K
10:44 53.81 53.91 53.81 53.91 0.9K
10:47 53.87 53.87 53.87 53.87 0.1K
10:48 53.74 53.74 53.74 53.74 3.1K
10:49 53.70 53.70 53.70 53.70 0.3K
10:51 53.68 53.70 53.68 53.70 1.0K
10:56 53.53 53.53 53.53 53.53 0.4K
10:57 53.54 53.54 53.53 53.53 0.4K
10:58 53.46 53.46 53.46 53.46 1.5K
11:01 53.50 53.50 53.50 53.50 0.5K
11:03 53.46 53.46 53.46 53.46 0.5K
11:05 53.44 53.44 53.44 53.44 0.1K
11:06 53.44 53.44 53.44 53.44 0.5K
11:07 53.47 53.48 53.47 53.48 1.6K
11:08 53.57 53.57 53.57 53.57 0.7K
11:09 53.58 53.58 53.58 53.58 0.2K
11:10 53.58 53.60 53.58 53.60 1.2K
11:11 53.63 53.63 53.63 53.63 0.3K
11:12 53.61 53.61 53.61 53.61 0.1K
11:13 53.64 53.67 53.59 53.67 5.7K
11:14 53.79 53.79 53.79 53.79 0.2K
11:15 53.83 53.83 53.83 53.83 0.5K
11:16 53.79 53.79 53.79 53.79 0.7K
11:18 53.70 53.70 53.70 53.70 0.6K
11:20 53.69 53.69 53.69 53.69 0.5K
11:24 53.55 53.56 53.55 53.56 0.2K
11:25 53.72 53.72 53.72 53.72 0.8K
11:28 53.59 53.59 53.58 53.58 3.8K
11:31 53.52 53.52 53.52 53.52 0.4K
11:33 53.64 53.64 53.64 53.64 0.8K
11:34 53.62 53.62 53.62 53.62 0.3K
11:40 53.54 53.57 53.54 53.57 0.7K
11:42 53.65 53.65 53.65 53.65 0.8K
11:44 53.54 53.54 53.50 53.50 3.4K
11:46 53.47 53.47 53.47 53.47 1.5K
11:49 53.38 53.38 53.37 53.37 0.9K
11:54 53.45 53.45 53.45 53.45 2.0K
11:59 53.43 53.43 53.43 53.43 0.5K
12:02 53.43 53.43 53.43 53.43 0.6K
12:03 53.42 53.42 53.42 53.42 1.0K
12:05 53.48 53.48 53.48 53.48 0.7K
12:09 53.47 53.52 53.47 53.52 0.7K
12:10 53.49 53.57 53.49 53.57 1.4K
12:12 53.54 53.54 53.54 53.54 0.6K
12:13 53.68 53.68 53.68 53.68 1.0K
12:15 53.59 53.59 53.51 53.51 2.1K
12:19 53.56 53.56 53.56 53.56 0.4K
12:23 53.56 53.56 53.56 53.56 0.6K
12:26 53.56 53.56 53.47 53.47 1.8K
12:29 53.47 53.47 53.47 53.47 0.7K
12:30 53.46 53.46 53.46 53.46 0.9K
12:33 53.52 53.52 53.52 53.52 0.3K
12:34 53.48 53.48 53.48 53.48 1.4K
12:38 53.40 53.40 53.40 53.40 0.9K
12:43 53.40 53.40 53.40 53.40 0.6K
12:44 53.45 53.47 53.45 53.47 0.4K
12:46 53.44 53.49 53.44 53.49 1.6K
12:48 53.61 53.62 53.61 53.62 2.2K
12:49 53.60 53.60 53.60 53.60 0.4K
12:50 53.62 53.63 53.62 53.63 0.8K
12:55 53.67 53.67 53.67 53.67 0.5K
12:57 53.66 53.66 53.66 53.66 0.3K
12:58 53.67 53.67 53.67 53.67 0.3K
13:00 53.65 53.65 53.65 53.65 1.5K
13:03 53.65 53.65 53.65 53.65 0.7K
13:06 53.63 53.63 53.63 53.63 0.5K
13:08 53.64 53.64 53.64 53.64 0.3K
13:11 53.59 53.73 53.59 53.73 1.8K
13:12 53.73 53.73 53.73 53.73 0.1K
13:13 53.67 53.67 53.67 53.67 1.5K
13:18 53.71 53.71 53.71 53.71 1.1K
13:20 53.63 53.64 53.63 53.64 3.3K
13:25 53.63 53.63 53.63 53.63 0.6K
13:27 53.64 53.64 53.64 53.64 2.3K
13:29 53.64 53.73 53.64 53.73 1.2K
13:31 53.71 53.71 53.71 53.71 3.7K
13:32 53.70 53.70 53.70 53.70 0.4K
13:33 53.71 53.71 53.71 53.71 0.3K
13:34 53.77 53.77 53.73 53.73 0.4K
13:35 53.73 53.73 53.73 53.73 0.2K
13:36 53.71 53.71 53.71 53.71 0.1K
13:38 53.68 53.72 53.68 53.68 0.6K
13:39 53.73 53.73 53.73 53.73 0.7K
13:42 53.76 53.76 53.76 53.76 1.2K
13:43 53.78 53.78 53.78 53.78 0.5K
13:44 53.76 53.76 53.76 53.76 0.2K
13:45 53.78 53.78 53.78 53.78 0.2K
13:46 53.76 53.76 53.76 53.76 0.2K
13:47 53.75 53.75 53.75 53.75 1.2K
13:48 53.80 53.83 53.72 53.78 4.1K
13:50 53.70 53.70 53.69 53.69 0.9K
13:53 53.64 53.64 53.64 53.64 0.5K
13:54 53.71 53.71 53.71 53.71 0.2K
13:59 53.66 53.66 53.66 53.66 0.4K
14:00 53.67 53.67 53.67 53.67 0.5K
14:04 53.72 53.72 53.72 53.72 0.1K
14:05 53.72 53.72 53.72 53.72 0.2K
14:09 53.74 53.74 53.74 53.74 0.5K
14:10 53.88 53.88 53.87 53.87 1.4K
14:15 53.87 53.90 53.87 53.90 3.2K
14:16 53.94 53.94 53.94 53.94 0.4K
14:18 53.91 53.91 53.91 53.91 1.2K
14:25 53.95 53.95 53.88 53.88 0.3K
14:26 53.88 53.88 53.88 53.88 0.6K
14:31 53.93 53.93 53.93 53.93 0.4K
14:35 53.85 53.91 53.85 53.91 1.1K
14:38 53.88 53.88 53.88 53.88 0.2K
14:39 53.88 53.88 53.88 53.88 0.1K
14:40 53.92 53.92 53.92 53.92 0.6K
14:42 53.94 53.94 53.94 53.94 0.7K
14:44 53.94 53.96 53.94 53.96 1.1K
14:46 53.98 53.98 53.98 53.98 0.2K
14:47 54.01 54.01 54.01 54.01 0.3K
14:48 54.04 54.04 54.04 54.04 0.3K
14:49 54.05 54.05 54.05 54.05 0.4K
14:50 54.11 54.11 54.11 54.11 1.5K
14:52 54.15 54.15 54.04 54.04 2.7K
14:53 54.07 54.07 54.07 54.07 0.9K
14:57 54.11 54.11 54.11 54.11 0.2K
14:58 54.11 54.11 54.11 54.11 0.4K
14:59 54.03 54.03 54.03 54.03 1.6K
15:00 53.94 53.94 53.94 53.94 1.3K
15:04 53.94 53.94 53.94 53.94 0.4K
15:07 54.01 54.01 54.01 54.01 1.2K
15:09 53.99 53.99 53.99 53.99 1.0K
15:11 54.00 54.00 54.00 54.00 1.0K
15:12 54.04 54.06 54.04 54.06 1.3K
15:13 54.09 54.09 54.09 54.09 1.3K
15:16 54.08 54.08 54.08 54.08 0.1K
15:17 54.14 54.16 54.14 54.16 0.9K
15:19 54.13 54.15 54.12 54.15 0.4K
15:20 54.19 54.19 54.19 54.19 1.4K
15:21 54.20 54.26 54.20 54.26 1.0K
15:22 54.26 54.33 54.26 54.33 0.7K
15:23 54.32 54.33 54.32 54.33 1.0K
15:25 54.33 54.33 54.29 54.29 0.5K
15:26 54.32 54.32 54.32 54.32 0.3K
15:27 54.33 54.33 54.33 54.33 0.7K
15:28 54.33 54.33 54.33 54.33 0.3K
15:29 54.31 54.31 54.24 54.25 3.6K
15:30 54.26 54.26 54.20 54.20 3.1K
15:35 54.22 54.27 54.22 54.27 1.3K
15:38 54.29 54.29 54.13 54.13 6.6K
15:39 54.15 54.15 54.15 54.15 1.4K
15:40 54.06 54.06 54.06 54.06 0.5K
15:41 54.10 54.10 54.10 54.10 0.7K
15:42 54.07 54.11 54.07 54.11 0.9K
15:44 54.15 54.25 54.15 54.25 1.8K
15:45 54.19 54.19 54.19 54.19 0.4K
15:46 54.26 54.31 54.26 54.31 1.9K
15:48 54.38 54.38 54.38 54.38 0.4K
15:49 54.41 54.44 54.41 54.44 1.2K
15:50 54.45 54.45 54.41 54.45 1.4K
15:51 54.45 54.46 54.43 54.43 2.7K
15:52 54.41 54.41 54.39 54.39 3.0K
15:53 54.33 54.33 54.33 54.33 1.0K
15:54 54.29 54.33 54.29 54.33 2.1K
15:55 54.27 54.27 54.27 54.27 1.2K
15:56 54.31 54.35 54.31 54.31 4.3K
15:57 54.30 54.33 54.30 54.31 3.0K
15:58 54.33 54.33 54.32 54.33 2.4K
15:59 54.34 54.38 54.34 54.38 10.1K
16:00 54.35 54.35 54.35 54.35 58.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available