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 53.90 54.68 53.90 54.68 2.2K
09:32 54.26 54.26 54.26 54.26 0.4K
09:33 54.62 54.62 54.62 54.62 0.1K
09:34 54.63 54.63 54.63 54.63 0.1K
09:36 54.66 54.66 54.66 54.66 0.1K
09:37 54.67 55.04 54.61 55.04 1.3K
09:39 54.99 54.99 54.99 54.99 0.9K
09:49 54.82 54.82 54.82 54.82 0.3K
09:51 55.00 55.06 55.00 55.06 0.8K
09:53 54.96 54.96 54.96 54.96 0.3K
09:54 55.06 55.06 54.83 54.83 2.4K
09:55 54.83 54.83 54.83 54.83 0.1K
09:56 54.96 54.96 54.96 54.96 0.1K
09:57 55.00 55.00 54.83 54.83 0.3K
09:58 55.13 55.13 55.13 55.13 0.9K
10:00 54.92 54.92 54.92 54.92 0.6K
10:05 54.82 54.82 54.82 54.82 0.7K
10:07 54.58 54.58 54.58 54.58 1.6K
10:11 54.54 54.54 54.54 54.54 0.4K
10:13 54.73 54.73 54.54 54.54 0.3K
10:14 54.63 54.63 54.63 54.63 0.1K
10:15 54.48 54.48 54.48 54.48 0.1K
10:16 54.63 54.65 54.63 54.65 0.3K
10:17 54.63 54.63 54.48 54.48 0.2K
10:18 54.63 54.63 54.63 54.63 0.2K
10:19 54.57 54.57 54.57 54.57 0.1K
10:21 54.59 54.59 54.59 54.59 2.0K
10:22 54.59 54.59 54.59 54.59 0.6K
10:23 54.49 54.49 54.49 54.49 1.2K
10:24 54.45 54.45 54.45 54.45 0.7K
10:25 54.53 54.53 54.53 54.53 0.2K
10:26 54.52 54.52 54.52 54.52 1.0K
10:32 54.45 54.45 54.45 54.45 0.2K
10:33 54.30 54.38 54.30 54.38 1.4K
10:35 54.38 54.38 54.38 54.38 1.7K
10:36 54.31 54.31 54.31 54.31 0.1K
10:37 54.32 54.32 54.32 54.32 0.4K
10:40 54.29 54.29 54.29 54.29 0.8K
10:46 54.35 54.35 54.30 54.30 1.0K
10:47 54.30 54.30 54.30 54.30 0.5K
10:50 54.25 54.25 54.25 54.25 2.1K
10:58 54.08 54.20 54.08 54.20 2.2K
11:01 54.20 54.20 54.20 54.20 0.2K
11:02 54.14 54.15 54.14 54.14 0.5K
11:04 54.19 54.19 54.19 54.19 0.8K
11:09 54.13 54.13 54.13 54.13 1.0K
11:12 54.17 54.17 54.17 54.17 0.1K
11:13 54.16 54.16 54.16 54.16 0.7K
11:15 54.16 54.16 54.16 54.16 0.2K
11:17 54.16 54.20 54.16 54.20 3.8K
11:20 54.11 54.19 54.09 54.09 1.2K
11:24 54.14 54.16 54.14 54.16 1.2K
11:30 54.21 54.21 54.21 54.21 0.8K
11:32 54.17 54.17 54.17 54.17 0.6K
11:35 54.23 54.23 54.23 54.23 1.7K
11:39 54.28 54.28 54.24 54.24 0.9K
11:43 54.30 54.30 54.30 54.30 0.1K
11:44 54.26 54.26 54.26 54.26 0.7K
11:46 54.26 54.26 54.26 54.26 1.8K
11:49 54.24 54.24 54.24 54.24 0.6K
11:50 54.25 54.25 54.25 54.25 0.2K
11:51 54.25 54.29 54.25 54.29 0.5K
11:54 54.25 54.25 54.25 54.25 0.7K
11:55 54.26 54.26 54.26 54.26 0.1K
11:56 54.19 54.19 54.19 54.19 0.2K
11:57 54.28 54.28 54.21 54.21 1.0K
11:59 54.23 54.23 54.23 54.23 0.4K
12:02 54.32 54.32 54.32 54.32 0.6K
12:06 54.33 54.33 54.33 54.33 0.2K
12:09 54.36 54.36 54.36 54.36 0.2K
12:10 54.36 54.36 54.36 54.36 0.2K
12:11 54.34 54.34 54.26 54.26 1.3K
12:17 54.24 54.24 54.24 54.24 0.2K
12:18 54.31 54.31 54.31 54.31 0.5K
12:21 54.30 54.32 54.30 54.32 0.9K
12:23 54.33 54.33 54.33 54.33 0.5K
12:26 54.33 54.33 54.33 54.33 0.1K
12:27 54.33 54.38 54.33 54.38 0.6K
12:32 54.33 54.33 54.33 54.33 0.1K
12:33 54.37 54.37 54.37 54.37 0.4K
12:35 54.31 54.31 54.31 54.31 0.3K
12:40 54.31 54.31 54.31 54.31 0.2K
12:42 54.31 54.31 54.31 54.31 0.3K
12:44 54.25 54.25 54.25 54.25 1.3K
12:46 54.29 54.29 54.29 54.29 0.3K
12:47 54.25 54.35 54.25 54.35 4.0K
12:48 54.41 54.41 54.41 54.41 0.9K
12:53 54.33 54.33 54.33 54.33 0.4K
12:54 54.28 54.28 54.28 54.28 0.5K
12:56 54.22 54.22 54.22 54.22 0.4K
12:59 54.21 54.21 54.21 54.21 0.4K
13:01 54.22 54.30 54.22 54.30 0.4K
13:05 54.30 54.30 54.26 54.26 0.3K
13:06 54.24 54.30 54.24 54.30 0.2K
13:07 54.25 54.25 54.24 54.24 0.7K
13:08 54.28 54.28 54.28 54.28 0.1K
13:09 54.18 54.18 54.13 54.13 0.9K
13:10 54.13 54.13 54.09 54.09 0.3K
13:11 54.09 54.09 54.09 54.09 0.2K
13:14 54.07 54.07 54.07 54.07 1.0K
13:19 54.10 54.10 54.10 54.10 0.3K
13:20 53.94 53.94 53.91 53.91 0.8K
13:21 53.98 53.98 53.90 53.90 0.9K
13:22 53.90 53.90 53.90 53.90 0.1K
13:24 53.95 53.95 53.95 53.95 1.6K
13:25 53.98 53.98 53.98 53.98 0.1K
13:26 54.01 54.01 53.98 53.98 1.7K
13:27 53.99 54.04 53.99 54.04 1.3K
13:30 54.02 54.02 54.02 54.02 0.2K
13:31 54.02 54.02 54.02 54.02 0.2K
13:32 54.02 54.02 53.97 53.97 0.9K
13:34 54.02 54.02 54.02 54.02 0.9K
13:36 54.02 54.06 54.02 54.06 1.0K
13:37 54.05 54.05 54.05 54.05 0.3K
13:38 54.02 54.02 54.02 54.02 0.9K
13:46 54.07 54.07 54.07 54.07 0.6K
13:47 54.11 54.11 54.11 54.11 0.9K
13:48 54.12 54.12 54.12 54.12 0.5K
13:52 54.16 54.16 54.16 54.16 0.8K
13:57 54.21 54.21 54.21 54.21 0.2K
14:00 54.21 54.21 54.21 54.21 0.6K
14:01 54.23 54.23 54.23 54.23 0.2K
14:02 54.25 54.28 54.25 54.28 1.1K
14:06 54.31 54.31 54.31 54.31 0.4K
14:07 54.34 54.34 54.31 54.34 1.2K
14:11 54.29 54.29 54.29 54.29 0.6K
14:15 54.23 54.23 54.23 54.23 0.2K
14:16 54.29 54.29 54.29 54.29 0.2K
14:17 54.29 54.29 54.24 54.26 0.7K
14:18 54.24 54.24 54.24 54.24 2.4K
14:27 54.25 54.25 54.25 54.25 0.2K
14:29 54.25 54.25 54.25 54.25 0.2K
14:30 54.25 54.25 54.24 54.24 0.6K
14:32 54.31 54.31 54.31 54.31 0.4K
14:36 54.34 54.34 54.33 54.33 2.5K
14:37 54.38 54.38 54.37 54.38 1.2K
14:41 54.40 54.40 54.40 54.40 0.1K
14:42 54.38 54.38 54.34 54.34 0.9K
14:45 54.34 54.34 54.34 54.34 0.1K
14:46 54.34 54.34 54.34 54.34 0.5K
14:50 54.31 54.31 54.31 54.31 0.1K
14:51 54.28 54.31 54.24 54.24 1.0K
14:55 54.14 54.21 54.14 54.21 0.4K
14:56 54.21 54.21 54.21 54.21 0.8K
14:59 54.19 54.19 54.19 54.19 0.6K
15:00 54.19 54.19 54.19 54.19 1.4K
15:04 54.20 54.20 54.20 54.20 0.2K
15:05 54.18 54.18 54.18 54.18 0.1K
15:06 54.21 54.21 54.21 54.21 0.8K
15:08 54.22 54.22 54.22 54.22 0.2K
15:10 54.19 54.19 54.19 54.19 0.3K
15:11 54.11 54.11 54.11 54.11 1.7K
15:13 54.15 54.15 54.15 54.15 0.4K
15:16 54.15 54.15 54.15 54.15 0.6K
15:17 54.03 54.03 54.03 54.03 1.0K
15:18 54.08 54.08 54.08 54.08 1.8K
15:20 54.03 54.11 54.03 54.11 2.0K
15:22 54.14 54.14 54.14 54.14 2.0K
15:23 54.17 54.20 54.17 54.20 0.9K
15:24 54.20 54.20 54.17 54.19 1.3K
15:26 54.17 54.17 54.17 54.17 0.3K
15:27 54.18 54.18 54.18 54.18 0.5K
15:28 54.17 54.17 54.17 54.17 0.1K
15:29 54.20 54.20 54.18 54.18 0.7K
15:30 54.12 54.12 54.12 54.12 0.3K
15:31 54.13 54.13 54.13 54.13 0.7K
15:33 54.11 54.11 54.11 54.11 0.3K
15:35 54.18 54.18 54.18 54.18 0.3K
15:36 54.12 54.12 54.12 54.12 0.1K
15:37 54.05 54.10 54.05 54.10 0.6K
15:38 54.10 54.10 54.10 54.10 0.4K
15:39 54.08 54.08 54.05 54.05 0.8K
15:40 54.07 54.07 54.07 54.07 0.2K
15:41 54.02 54.02 54.02 54.02 0.3K
15:42 54.07 54.12 54.07 54.12 2.8K
15:43 54.16 54.16 54.12 54.12 2.6K
15:44 54.12 54.12 54.12 54.12 0.2K
15:45 54.12 54.12 54.12 54.12 0.8K
15:46 54.11 54.11 54.11 54.11 0.7K
15:48 54.02 54.02 54.02 54.02 0.5K
15:49 54.01 54.01 54.01 54.01 0.6K
15:50 54.00 54.01 53.97 54.01 3.0K
15:51 54.00 54.00 53.98 53.98 1.7K
15:52 54.02 54.02 54.02 54.02 1.1K
15:53 54.04 54.05 54.04 54.05 1.7K
15:54 54.06 54.07 54.03 54.07 1.4K
15:55 54.07 54.15 54.07 54.15 5.5K
15:56 54.16 54.16 54.12 54.13 3.8K
15:57 54.16 54.17 54.13 54.17 1.8K
15:58 54.15 54.20 54.15 54.20 4.9K
15:59 54.23 54.24 54.21 54.23 6.2K
16:00 54.18 54.18 54.18 54.18 56.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available