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 54.05 54.05 54.05 54.05 2.2K
09:38 53.70 53.70 53.70 53.70 0.3K
09:43 54.34 54.42 54.34 54.42 1.0K
09:44 54.49 54.49 54.49 54.49 0.1K
09:45 54.46 54.46 54.46 54.46 0.5K
09:55 54.57 54.57 54.57 54.57 0.5K
09:57 54.57 54.57 54.57 54.57 1.4K
09:58 54.54 54.54 54.54 54.54 0.1K
09:59 54.51 54.60 54.51 54.60 1.8K
10:00 54.78 54.78 54.78 54.78 0.4K
10:02 54.73 54.73 54.73 54.73 0.7K
10:04 54.82 54.82 54.82 54.82 0.7K
10:06 54.80 54.84 54.80 54.80 2.0K
10:07 54.79 54.79 54.61 54.61 2.5K
10:08 54.73 54.86 54.73 54.82 1.9K
10:09 54.84 54.84 54.84 54.84 0.5K
10:11 54.76 54.76 54.76 54.76 0.3K
10:12 54.72 54.72 54.68 54.68 0.6K
10:14 54.61 54.61 54.61 54.61 0.2K
10:16 54.84 54.84 54.78 54.78 1.7K
10:18 54.92 54.92 54.84 54.84 0.7K
10:19 54.90 54.96 54.90 54.96 0.6K
10:20 54.99 55.03 54.97 55.03 1.4K
10:22 55.05 55.05 54.90 54.90 0.4K
10:25 54.88 54.88 54.88 54.88 0.3K
10:29 54.93 54.93 54.89 54.89 0.5K
10:30 54.94 54.94 54.94 54.94 0.2K
10:31 54.80 54.80 54.72 54.72 1.8K
10:32 54.76 54.76 54.76 54.76 0.4K
10:34 54.76 54.77 54.68 54.77 1.1K
10:35 54.76 54.76 54.76 54.76 0.1K
10:37 54.72 54.72 54.72 54.72 0.2K
10:38 54.75 54.75 54.75 54.75 0.2K
10:39 54.75 54.75 54.75 54.75 1.0K
10:42 54.99 54.99 54.99 54.99 0.2K
10:43 54.98 54.98 54.83 54.83 0.4K
10:45 54.92 54.92 54.92 54.92 0.2K
10:46 54.82 54.82 54.82 54.82 0.2K
10:47 54.72 54.77 54.72 54.77 1.0K
10:49 54.65 54.65 54.65 54.65 0.3K
10:52 54.76 54.76 54.76 54.76 0.1K
10:54 54.76 54.76 54.76 54.76 0.7K
10:56 54.76 54.76 54.76 54.76 0.3K
10:58 54.76 54.76 54.76 54.76 0.3K
10:59 54.76 54.76 54.76 54.76 0.5K
11:02 54.75 54.89 54.75 54.89 0.9K
11:03 54.86 54.92 54.86 54.92 0.5K
11:05 54.85 54.85 54.85 54.85 2.3K
11:11 54.76 54.76 54.76 54.76 1.0K
11:13 54.82 54.82 54.82 54.82 0.5K
11:15 54.76 54.76 54.76 54.76 0.2K
11:17 54.81 54.81 54.81 54.81 0.9K
11:18 54.81 54.81 54.81 54.81 0.5K
11:19 54.76 54.76 54.76 54.76 0.1K
11:22 54.76 54.76 54.76 54.76 0.7K
11:29 54.83 54.91 54.83 54.91 1.7K
11:30 54.97 54.97 54.97 54.97 0.1K
11:31 54.91 54.91 54.91 54.91 0.4K
11:32 54.89 54.89 54.89 54.89 1.7K
11:34 54.95 54.95 54.95 54.95 1.0K
11:35 54.96 54.96 54.96 54.96 0.4K
11:36 54.95 54.95 54.95 54.95 0.4K
11:37 54.92 54.92 54.92 54.92 1.3K
11:43 54.84 54.84 54.84 54.84 1.5K
11:46 54.91 54.91 54.91 54.91 0.4K
11:47 54.95 54.95 54.95 54.95 1.0K
11:51 54.98 54.98 54.98 54.98 1.3K
11:52 55.03 55.03 55.03 55.03 0.2K
11:53 54.98 54.98 54.90 54.90 2.3K
12:05 54.88 54.88 54.88 54.88 0.1K
12:07 54.87 54.87 54.87 54.87 0.1K
12:08 54.87 54.87 54.80 54.80 0.3K
12:11 54.93 54.93 54.93 54.93 1.1K
12:19 54.92 54.92 54.92 54.92 0.3K
12:22 54.91 54.97 54.84 54.84 2.6K
12:27 54.82 54.82 54.82 54.82 1.0K
12:30 54.80 54.80 54.80 54.80 2.6K
12:34 54.88 54.88 54.88 54.88 0.3K
12:36 54.97 54.97 54.97 54.97 0.6K
12:37 54.76 54.76 54.76 54.76 1.4K
12:42 54.78 54.78 54.78 54.78 0.4K
12:46 54.76 54.76 54.76 54.76 0.2K
12:47 54.72 54.72 54.72 54.72 1.8K
12:48 54.72 54.72 54.72 54.72 3.1K
12:50 54.64 54.66 54.64 54.66 0.7K
12:52 54.66 54.66 54.66 54.66 1.2K
12:53 54.75 54.75 54.75 54.75 1.1K
13:02 54.69 54.69 54.69 54.69 0.2K
13:07 54.69 54.69 54.69 54.69 0.5K
13:11 54.71 54.71 54.71 54.71 0.2K
13:13 54.65 54.71 54.65 54.71 0.4K
13:15 54.64 54.64 54.64 54.64 2.0K
13:16 54.68 54.68 54.68 54.68 0.3K
13:17 54.65 54.65 54.65 54.65 0.8K
13:19 54.65 54.65 54.65 54.65 0.1K
13:20 54.64 54.64 54.64 54.64 0.8K
13:22 54.62 54.62 54.62 54.62 1.9K
13:26 54.53 54.53 54.53 54.53 0.4K
13:29 54.56 54.62 54.56 54.62 0.6K
13:30 54.57 54.58 54.57 54.58 1.2K
13:37 54.59 54.59 54.59 54.59 0.2K
13:38 54.67 54.67 54.67 54.67 0.3K
13:42 54.65 54.65 54.65 54.65 0.3K
13:44 54.73 54.73 54.73 54.73 0.2K
13:47 54.68 54.68 54.68 54.68 0.2K
13:49 54.71 54.71 54.71 54.71 0.5K
13:53 54.74 54.74 54.74 54.74 0.4K
13:55 54.76 54.76 54.76 54.76 0.4K
13:56 54.77 54.77 54.74 54.74 1.0K
13:57 54.72 54.72 54.72 54.72 1.2K
13:58 54.74 54.74 54.74 54.74 0.4K
13:59 54.66 54.66 54.66 54.66 1.2K
14:01 54.68 54.68 54.68 54.68 0.2K
14:02 54.71 54.71 54.64 54.64 0.2K
14:03 54.72 54.72 54.71 54.71 0.5K
14:05 54.81 54.81 54.81 54.81 0.4K
14:07 54.82 54.82 54.82 54.82 0.1K
14:08 54.75 54.75 54.75 54.75 0.3K
14:09 54.83 54.83 54.83 54.83 0.1K
14:10 54.79 54.79 54.79 54.79 0.4K
14:11 54.79 54.79 54.79 54.79 0.4K
14:14 54.72 54.72 54.62 54.62 2.3K
14:15 54.68 54.70 54.68 54.70 0.4K
14:16 54.66 54.66 54.66 54.66 0.2K
14:17 54.65 54.65 54.65 54.65 0.4K
14:19 54.71 54.71 54.71 54.71 0.3K
14:20 54.65 54.65 54.65 54.65 0.4K
14:22 54.70 54.70 54.65 54.65 0.2K
14:23 54.71 54.71 54.71 54.71 0.4K
14:26 54.71 54.72 54.71 54.72 0.6K
14:27 54.70 54.70 54.66 54.66 0.8K
14:29 54.67 54.67 54.48 54.48 2.6K
14:30 54.52 54.59 54.52 54.59 0.8K
14:31 54.56 54.56 54.56 54.56 0.4K
14:33 54.58 54.58 54.58 54.58 0.4K
14:35 54.62 54.62 54.62 54.62 0.9K
14:37 54.59 54.59 54.59 54.59 0.4K
14:38 54.60 54.60 54.60 54.60 0.6K
14:40 54.63 54.63 54.63 54.63 0.5K
14:42 54.52 54.52 54.52 54.52 0.1K
14:43 54.60 54.60 54.60 54.60 0.3K
14:45 54.56 54.56 54.56 54.56 0.4K
14:46 54.56 54.68 54.56 54.68 2.2K
14:47 54.69 54.70 54.69 54.70 1.1K
14:48 54.72 54.72 54.72 54.72 0.6K
14:50 54.74 54.74 54.74 54.74 1.6K
14:51 54.73 54.73 54.73 54.73 0.5K
14:53 54.76 54.76 54.66 54.66 1.8K
14:55 54.67 54.67 54.67 54.67 0.3K
14:56 54.72 54.72 54.72 54.72 1.3K
15:00 54.69 54.72 54.69 54.72 0.9K
15:01 54.69 54.69 54.69 54.69 0.2K
15:02 54.64 54.65 54.64 54.65 1.4K
15:03 54.60 54.65 54.59 54.59 1.0K
15:04 54.51 54.56 54.51 54.56 0.5K
15:06 54.58 54.58 54.58 54.58 0.4K
15:07 54.58 54.58 54.58 54.58 0.1K
15:08 54.57 54.57 54.43 54.43 2.6K
15:10 54.38 54.38 54.38 54.38 0.2K
15:11 54.42 54.42 54.38 54.38 1.2K
15:12 54.38 54.38 54.38 54.38 0.7K
15:15 54.42 54.42 54.42 54.42 0.6K
15:16 54.49 54.49 54.46 54.46 1.3K
15:17 54.48 54.48 54.48 54.48 0.8K
15:19 54.50 54.50 54.49 54.49 1.1K
15:21 54.50 54.50 54.50 54.50 0.8K
15:22 54.49 54.49 54.49 54.49 0.7K
15:23 54.46 54.46 54.45 54.45 1.1K
15:24 54.45 54.45 54.45 54.45 0.6K
15:25 54.44 54.49 54.44 54.49 1.3K
15:27 54.44 54.44 54.44 54.44 1.8K
15:29 54.29 54.29 54.29 54.29 0.1K
15:30 54.34 54.34 54.34 54.34 0.8K
15:31 54.29 54.29 54.29 54.29 0.8K
15:32 54.30 54.30 54.29 54.29 1.0K
15:33 54.32 54.32 54.32 54.32 1.0K
15:34 54.34 54.34 54.34 54.34 0.5K
15:36 54.40 54.40 54.40 54.40 1.6K
15:37 54.39 54.39 54.38 54.38 0.9K
15:38 54.36 54.36 54.36 54.36 0.7K
15:39 54.40 54.43 54.40 54.42 1.8K
15:41 54.44 54.46 54.42 54.46 1.3K
15:42 54.45 54.45 54.45 54.45 0.5K
15:43 54.44 54.44 54.42 54.42 1.8K
15:44 54.42 54.42 54.42 54.42 1.1K
15:45 54.43 54.43 54.42 54.42 1.2K
15:46 54.42 54.44 54.42 54.44 1.8K
15:48 54.45 54.48 54.41 54.43 3.3K
15:49 54.47 54.47 54.47 54.47 2.1K
15:50 54.41 54.41 54.37 54.37 3.0K
15:51 54.38 54.38 54.20 54.20 2.6K
15:52 54.25 54.25 54.25 54.25 2.2K
15:53 54.26 54.29 54.26 54.29 2.4K
15:54 54.29 54.38 54.29 54.38 3.8K
15:55 54.43 54.43 54.43 54.43 3.8K
15:56 54.48 54.48 54.42 54.46 2.7K
15:57 54.47 54.47 54.45 54.45 2.6K
15:58 54.45 54.48 54.40 54.43 6.7K
15:59 54.46 54.53 54.40 54.40 6.8K
16:00 54.47 54.47 54.47 54.47 43.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available