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 53.52 53.84 53.52 53.84 2.5K
09:45 53.47 53.47 53.47 53.47 0.5K
09:51 53.24 53.38 53.24 53.38 1.0K
09:52 53.38 53.38 53.36 53.36 0.3K
09:53 53.36 53.36 53.36 53.36 0.2K
09:56 53.54 53.54 53.54 53.54 0.3K
10:00 53.19 53.19 52.57 52.57 1.7K
10:08 53.24 53.24 53.24 53.24 0.8K
10:09 53.38 53.38 53.37 53.37 0.8K
10:10 53.44 53.44 53.44 53.44 0.2K
10:12 53.35 53.47 53.35 53.47 1.2K
10:13 53.42 53.42 53.42 53.42 0.8K
10:21 53.43 53.43 53.43 53.43 1.4K
10:23 53.60 53.74 53.60 53.74 2.7K
10:24 53.71 53.71 53.65 53.65 2.3K
10:25 53.59 53.59 53.59 53.59 0.1K
10:26 53.61 53.82 53.61 53.82 1.4K
10:37 53.70 53.70 53.70 53.70 0.7K
10:51 53.77 53.81 53.77 53.81 0.7K
10:55 53.81 53.81 53.81 53.81 0.1K
10:56 53.70 53.70 53.70 53.70 0.9K
11:02 53.81 53.81 53.81 53.81 0.6K
11:05 53.80 53.80 53.80 53.80 0.6K
11:13 53.81 53.81 53.78 53.78 1.8K
11:16 53.88 53.94 53.88 53.94 0.7K
11:17 53.94 53.94 53.94 53.94 0.4K
11:18 53.81 53.91 53.81 53.91 1.6K
11:19 53.98 53.98 53.98 53.98 0.5K
11:21 54.07 54.07 54.07 54.07 0.1K
11:23 53.94 53.94 53.94 53.94 0.5K
11:26 54.05 54.05 54.05 54.05 0.6K
11:30 54.03 54.05 53.96 53.96 2.5K
11:31 54.07 54.07 54.07 54.07 0.1K
11:33 54.07 54.07 54.07 54.07 0.3K
11:35 53.99 53.99 53.99 53.99 0.4K
11:37 53.94 53.94 53.94 53.94 1.2K
11:39 53.89 53.89 53.89 53.89 1.0K
11:45 53.84 53.84 53.84 53.84 0.6K
11:49 53.90 53.90 53.90 53.90 0.5K
11:51 53.90 53.90 53.90 53.90 0.5K
12:00 53.92 53.92 53.92 53.92 0.2K
12:01 54.01 54.01 53.95 53.95 1.4K
12:16 53.87 53.87 53.87 53.87 1.1K
12:17 53.91 53.91 53.91 53.91 0.6K
12:18 53.87 53.87 53.87 53.87 0.9K
12:22 53.76 53.76 53.74 53.74 0.6K
12:23 53.75 53.75 53.75 53.75 0.4K
12:26 53.73 53.73 53.73 53.73 1.0K
12:29 53.67 53.67 53.67 53.67 0.5K
12:30 53.69 53.69 53.69 53.69 2.1K
12:33 53.70 53.70 53.70 53.70 0.7K
12:34 53.70 53.70 53.70 53.70 0.1K
12:36 53.79 53.79 53.79 53.79 0.6K
12:37 53.82 53.82 53.82 53.82 0.3K
12:39 53.82 53.82 53.82 53.82 0.1K
12:40 53.84 53.84 53.84 53.84 4.7K
12:43 54.11 54.11 54.11 54.11 0.3K
12:46 54.23 54.23 54.21 54.21 0.3K
12:49 53.99 54.10 53.95 53.95 3.7K
12:50 53.96 53.96 53.96 53.96 0.2K
12:51 54.03 54.03 53.96 53.96 0.5K
12:54 54.04 54.14 54.04 54.14 0.5K
12:59 54.00 54.00 54.00 54.00 0.5K
13:00 54.06 54.06 54.06 54.06 0.7K
13:03 54.10 54.11 54.10 54.11 0.9K
13:05 54.12 54.12 54.12 54.12 0.3K
13:09 54.15 54.15 54.15 54.15 0.9K
13:13 54.04 54.09 54.04 54.09 0.5K
13:15 54.09 54.09 54.09 54.09 1.8K
13:16 54.14 54.14 54.14 54.14 0.4K
13:20 54.09 54.09 54.09 54.09 1.7K
13:24 54.15 54.15 54.15 54.15 0.2K
13:25 54.09 54.09 54.09 54.09 0.5K
13:26 54.16 54.16 54.16 54.16 1.1K
13:27 54.21 54.21 54.16 54.16 2.4K
13:29 54.22 54.22 54.22 54.22 0.1K
13:32 54.21 54.21 54.21 54.21 0.1K
13:33 54.14 54.14 54.14 54.14 0.2K
13:34 54.16 54.16 54.16 54.16 0.6K
13:36 54.19 54.19 54.19 54.19 0.6K
13:39 54.19 54.25 54.19 54.25 1.1K
13:41 54.20 54.20 54.20 54.20 1.7K
13:45 54.19 54.19 54.19 54.19 0.7K
13:46 54.20 54.20 54.20 54.20 0.3K
13:47 54.24 54.24 54.24 54.24 0.2K
13:48 54.10 54.10 54.10 54.10 3.4K
13:50 54.09 54.09 54.09 54.09 0.3K
13:55 54.15 54.15 54.15 54.15 2.4K
13:56 54.21 54.21 54.21 54.21 3.6K
13:57 54.33 54.33 54.33 54.33 0.2K
14:02 54.21 54.21 54.21 54.21 1.5K
14:09 54.25 54.25 54.25 54.25 0.3K
14:10 54.25 54.25 54.25 54.25 0.3K
14:15 54.26 54.26 54.26 54.26 0.4K
14:23 54.11 54.11 53.99 53.99 2.2K
14:28 54.05 54.05 54.05 54.05 1.0K
14:30 54.04 54.04 54.04 54.04 1.2K
14:34 54.05 54.05 54.05 54.05 1.6K
14:41 54.07 54.07 54.07 54.07 1.9K
14:49 54.01 54.01 54.01 54.01 1.0K
14:55 53.98 53.98 53.98 53.98 0.7K
15:00 53.94 53.94 53.88 53.88 0.9K
15:05 53.81 53.88 53.81 53.87 1.7K
15:06 53.91 53.92 53.91 53.92 1.5K
15:07 53.93 53.93 53.93 53.93 0.1K
15:08 53.93 53.97 53.93 53.97 1.0K
15:09 53.95 53.95 53.95 53.95 1.5K
15:10 53.97 53.99 53.93 53.93 2.9K
15:11 53.93 53.93 53.93 53.93 0.2K
15:13 53.94 53.94 53.94 53.94 0.9K
15:19 53.95 53.95 53.95 53.95 2.7K
15:25 54.01 54.01 54.01 54.01 0.4K
15:27 54.04 54.04 54.04 54.04 1.1K
15:30 54.07 54.07 54.07 54.07 0.3K
15:31 54.07 54.07 54.07 54.07 0.9K
15:34 54.03 54.03 54.03 54.03 0.3K
15:35 54.05 54.05 54.05 54.05 0.7K
15:36 54.05 54.05 54.05 54.05 1.2K
15:37 54.03 54.03 54.03 54.03 0.2K
15:38 54.10 54.19 54.10 54.19 0.6K
15:39 54.12 54.12 54.12 54.12 0.2K
15:40 54.01 54.01 53.96 53.98 3.6K
15:41 54.02 54.02 54.02 54.02 0.4K
15:42 54.04 54.04 54.04 54.04 1.4K
15:46 53.99 53.99 53.99 53.99 0.8K
15:47 53.96 53.98 53.96 53.98 1.2K
15:49 54.00 54.05 54.00 54.05 0.4K
15:50 54.07 54.07 53.99 53.99 1.5K
15:51 54.02 54.02 54.00 54.00 1.4K
15:52 54.04 54.04 54.04 54.04 0.5K
15:54 54.05 54.05 54.01 54.02 3.7K
15:55 54.03 54.04 54.00 54.04 1.1K
15:56 54.05 54.11 54.05 54.11 2.4K
15:57 54.09 54.09 54.07 54.07 1.2K
15:58 54.07 54.11 54.06 54.08 6.4K
15:59 54.07 54.07 53.99 54.03 6.3K
16:00 54.09 54.09 54.09 54.09 28.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available