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 54.69 54.69 54.51 54.65 7.5K
09:35 54.25 54.25 54.25 54.25 1.2K
09:38 54.07 54.26 54.07 54.26 0.9K
09:39 54.07 54.07 54.07 54.07 0.5K
09:40 53.93 53.93 53.93 53.93 0.4K
09:42 54.03 54.03 54.02 54.03 1.5K
09:44 53.93 54.03 53.93 54.03 0.9K
09:45 54.05 54.05 54.05 54.05 0.3K
09:49 54.12 54.12 54.12 54.12 0.3K
09:51 53.47 53.90 53.47 53.89 7.9K
10:01 53.81 53.81 53.81 53.81 0.5K
10:04 53.74 53.74 53.74 53.74 0.3K
10:05 53.52 53.74 53.52 53.74 1.5K
10:07 53.98 53.98 53.56 53.56 2.0K
10:08 53.37 53.37 53.37 53.37 0.4K
10:09 53.37 53.50 53.37 53.49 1.6K
10:11 53.48 53.48 53.48 53.48 0.6K
10:13 53.43 53.43 53.43 53.43 0.5K
10:14 53.58 53.58 53.54 53.54 1.8K
10:15 53.51 53.51 53.51 53.51 0.1K
10:16 53.64 53.71 53.64 53.71 2.0K
10:17 53.65 53.76 53.65 53.76 1.4K
10:20 53.68 53.68 53.68 53.68 0.8K
10:23 53.70 53.70 53.70 53.70 0.2K
10:24 53.63 53.63 53.63 53.63 1.1K
10:30 53.58 53.58 53.58 53.58 0.2K
10:31 53.60 53.65 53.60 53.65 0.9K
10:33 53.66 53.66 53.66 53.66 0.3K
10:38 53.70 53.70 53.65 53.65 1.0K
10:43 53.59 53.65 53.59 53.65 3.4K
10:49 53.61 53.61 53.61 53.61 0.4K
10:52 53.62 53.62 53.62 53.62 0.2K
10:54 53.62 53.62 53.58 53.58 1.4K
10:56 53.60 53.60 53.60 53.60 0.2K
10:57 53.60 53.60 53.60 53.60 0.3K
10:58 53.60 53.60 53.54 53.54 2.4K
11:00 53.62 53.62 53.62 53.62 0.5K
11:04 53.63 53.63 53.63 53.63 0.2K
11:10 53.52 53.52 53.52 53.52 0.1K
11:11 53.65 53.65 53.65 53.65 0.3K
11:12 53.61 53.65 53.55 53.65 3.1K
11:17 53.71 53.71 53.50 53.50 0.3K
11:18 53.59 53.59 53.59 53.59 3.6K
11:19 53.59 53.59 53.59 53.59 0.1K
11:22 53.59 53.59 53.59 53.59 0.2K
11:23 53.59 53.59 53.59 53.59 0.1K
11:24 53.59 53.59 53.59 53.59 1.0K
11:28 53.57 53.57 53.57 53.57 0.2K
11:29 53.57 53.57 53.57 53.57 0.2K
11:30 53.57 53.57 53.57 53.57 0.3K
11:31 53.57 53.57 53.57 53.57 0.2K
11:33 53.54 53.56 53.54 53.56 4.5K
11:35 53.56 53.70 53.51 53.70 2.0K
11:43 53.65 53.65 53.65 53.65 0.3K
11:47 53.54 53.54 53.54 53.54 0.5K
11:49 53.59 53.65 53.59 53.65 0.7K
11:53 53.65 53.65 53.53 53.56 1.3K
11:57 53.27 53.27 53.27 53.27 1.2K
11:59 53.59 53.59 53.59 53.59 0.5K
12:01 53.13 53.13 53.13 53.13 0.8K
12:02 53.08 53.08 53.08 53.08 1.6K
12:12 53.03 53.05 53.03 53.05 1.1K
12:13 52.96 52.96 52.96 52.96 0.6K
12:15 52.90 52.90 52.90 52.90 0.3K
12:18 52.98 52.98 52.98 52.98 1.3K
12:22 52.97 53.03 52.97 53.03 1.1K
12:24 52.92 52.92 52.90 52.90 1.8K
12:26 52.92 52.92 52.92 52.92 0.6K
12:34 52.88 53.20 52.88 53.20 1.2K
12:42 53.01 53.01 53.01 53.01 1.9K
12:47 52.91 52.91 52.91 52.91 1.1K
12:54 52.95 52.95 52.87 52.87 0.4K
12:58 52.87 52.87 52.81 52.81 1.5K
13:08 53.08 53.08 52.95 52.95 2.3K
13:12 53.14 53.14 53.14 53.14 1.3K
13:21 53.19 53.19 53.19 53.19 1.1K
13:22 53.27 53.27 53.27 53.27 0.8K
13:27 53.26 53.26 53.26 53.26 1.3K
13:29 53.39 53.48 53.39 53.48 1.4K
13:30 53.37 53.37 53.37 53.37 0.1K
13:31 53.35 53.35 53.35 53.35 0.9K
13:33 53.35 53.35 53.35 53.35 0.3K
13:38 53.36 53.36 53.36 53.36 0.4K
13:43 53.34 53.34 53.34 53.34 0.4K
13:45 53.37 53.42 53.37 53.42 0.6K
13:46 53.42 53.42 53.42 53.42 0.2K
13:47 53.41 53.46 53.41 53.46 2.4K
13:56 53.41 53.41 53.41 53.41 0.6K
13:58 53.34 53.34 53.34 53.34 0.7K
14:13 53.37 53.37 53.36 53.36 1.2K
14:19 53.45 53.45 53.45 53.45 0.4K
14:21 53.38 53.38 53.38 53.38 0.2K
14:22 53.38 53.39 53.38 53.39 1.3K
14:23 53.30 53.30 53.29 53.29 0.8K
14:25 53.30 53.30 53.30 53.30 0.6K
14:33 53.31 53.31 53.31 53.31 0.8K
14:35 53.32 53.32 53.32 53.32 0.2K
14:36 53.39 53.39 53.39 53.39 0.6K
14:38 53.36 53.36 53.36 53.36 0.4K
14:43 53.44 53.44 53.44 53.44 1.4K
14:46 53.41 53.41 53.41 53.41 0.5K
14:49 53.42 53.42 53.34 53.34 0.9K
14:50 53.31 53.31 53.31 53.31 0.7K
14:51 53.36 53.37 53.36 53.37 1.7K
14:59 53.26 53.26 53.26 53.26 0.3K
15:00 53.29 53.29 53.29 53.29 2.3K
15:04 53.26 53.31 53.26 53.31 1.3K
15:08 53.21 53.21 53.21 53.21 0.8K
15:10 53.22 53.29 53.22 53.29 1.6K
15:15 53.22 53.22 53.22 53.22 0.8K
15:18 53.21 53.21 53.18 53.18 0.4K
15:20 53.19 53.20 53.18 53.18 2.7K
15:21 53.13 53.13 53.13 53.13 0.6K
15:22 53.11 53.11 53.06 53.06 1.0K
15:23 53.10 53.10 53.10 53.10 0.8K
15:25 53.12 53.12 53.12 53.12 0.9K
15:27 53.08 53.08 53.03 53.03 1.8K
15:30 53.04 53.12 53.02 53.12 2.2K
15:31 53.13 53.13 53.13 53.13 1.2K
15:32 53.02 53.07 53.02 53.02 1.6K
15:33 53.03 53.03 53.03 53.03 1.2K
15:34 53.03 53.03 53.03 53.03 0.1K
15:35 53.00 53.00 52.91 52.91 2.7K
15:36 52.95 52.95 52.95 52.95 1.4K
15:39 52.99 52.99 52.99 52.99 1.1K
15:41 53.00 53.00 52.97 53.00 4.8K
15:42 53.01 53.01 53.01 53.01 0.9K
15:43 53.06 53.06 53.06 53.06 0.3K
15:44 53.11 53.18 53.11 53.16 1.3K
15:45 53.13 53.13 53.09 53.09 1.2K
15:46 53.10 53.10 52.95 52.95 1.4K
15:48 52.98 52.98 52.98 52.98 0.5K
15:49 53.03 53.03 53.03 53.03 1.0K
15:50 53.01 53.12 53.01 53.06 3.0K
15:51 52.96 52.97 52.96 52.97 1.2K
15:53 53.02 53.02 52.98 52.98 0.8K
15:54 52.98 52.98 52.90 52.90 2.8K
15:55 52.94 52.94 52.90 52.90 2.5K
15:57 52.83 52.88 52.83 52.83 5.3K
15:58 52.83 52.85 52.81 52.83 2.5K
15:59 52.87 52.87 52.79 52.84 7.4K
16:00 52.83 52.83 52.83 52.83 56.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available