SJW

SJW
🏛️ usa →
47.13
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 53.72 53.72 53.65 53.67 3.4K
09:31 53.72 53.99 53.72 53.99 6.8K
09:32 53.94 54.01 53.94 54.01 1.3K
09:33 53.99 53.99 53.99 53.99 0.2K
09:35 54.00 54.07 54.00 54.07 3.7K
09:37 54.00 54.00 54.00 54.00 1.8K
09:40 53.98 53.98 53.98 53.98 0.5K
09:41 54.71 54.71 54.71 54.71 1.0K
09:48 54.75 54.75 54.75 54.75 0.9K
10:01 54.58 54.58 54.47 54.47 2.1K
10:02 54.52 54.66 54.52 54.52 3.9K
10:03 54.69 54.69 54.69 54.69 0.8K
10:06 54.78 54.78 54.77 54.77 0.5K
10:08 54.75 54.75 54.75 54.75 1.3K
10:09 54.69 54.69 54.69 54.69 0.7K
10:10 54.65 54.79 54.65 54.79 1.6K
10:15 54.85 54.85 54.85 54.85 0.7K
10:22 54.96 54.96 54.96 54.96 1.3K
10:23 55.04 55.04 55.04 55.04 2.8K
10:30 55.03 55.03 55.02 55.02 2.3K
10:32 55.03 55.03 55.02 55.02 0.7K
10:34 55.01 55.08 55.01 55.08 1.1K
10:35 55.03 55.03 55.03 55.03 0.1K
10:36 55.03 55.03 54.98 54.99 2.1K
10:37 55.11 55.11 55.11 55.11 1.6K
10:44 55.29 55.29 55.29 55.29 1.2K
10:45 55.30 55.30 55.30 55.30 0.7K
10:48 55.18 55.23 55.18 55.23 0.5K
10:50 55.33 55.41 55.33 55.34 1.9K
10:51 55.29 55.29 55.29 55.29 0.2K
10:52 55.39 55.39 55.39 55.39 0.7K
10:55 55.56 55.58 55.56 55.58 1.8K
10:57 55.41 55.41 55.31 55.41 8.9K
11:00 55.52 55.52 55.52 55.52 0.6K
11:02 55.56 55.56 55.56 55.56 0.4K
11:06 55.48 55.48 55.48 55.48 0.2K
11:07 55.68 55.68 55.68 55.68 0.6K
11:09 55.63 55.63 55.63 55.63 0.4K
11:10 55.70 55.70 55.70 55.70 0.2K
11:11 55.70 55.70 55.70 55.70 0.7K
11:12 55.60 55.60 55.60 55.60 2.4K
11:13 55.56 55.56 55.56 55.56 1.3K
11:16 55.51 55.51 55.51 55.51 5.8K
11:25 55.40 55.40 55.40 55.40 0.6K
11:26 55.38 55.38 55.38 55.38 0.1K
11:27 55.38 55.38 55.38 55.38 0.2K
11:28 55.39 55.39 55.39 55.39 0.3K
11:31 55.39 55.39 55.39 55.39 2.0K
11:35 55.22 55.22 55.22 55.22 0.6K
11:37 55.25 55.25 55.25 55.25 1.1K
11:40 55.27 55.27 55.27 55.27 0.4K
11:42 55.23 55.23 55.23 55.23 0.2K
11:43 55.19 55.19 55.19 55.19 0.2K
11:44 55.25 55.25 55.25 55.25 0.2K
11:45 55.33 55.33 55.33 55.33 3.3K
11:51 55.12 55.12 55.12 55.12 0.4K
11:54 55.13 55.13 55.13 55.13 0.2K
11:57 55.15 55.15 55.15 55.15 1.4K
12:01 55.29 55.29 55.25 55.25 1.5K
12:06 55.29 55.29 55.29 55.29 0.8K
12:08 55.25 55.25 55.25 55.25 1.4K
12:13 55.10 55.10 55.10 55.10 0.5K
12:14 55.17 55.17 55.17 55.17 2.5K
12:17 55.14 55.19 55.14 55.16 2.0K
12:18 55.18 55.18 55.18 55.18 0.5K
12:20 55.17 55.17 55.17 55.17 0.5K
12:21 55.17 55.17 55.17 55.17 0.1K
12:22 55.17 55.17 55.17 55.17 0.8K
12:23 55.15 55.15 55.15 55.15 0.4K
12:24 55.25 55.25 55.25 55.25 3.8K
12:30 55.18 55.18 55.18 55.18 0.7K
12:31 55.08 55.08 55.08 55.08 0.4K
12:32 55.04 55.04 55.04 55.04 2.5K
12:34 55.06 55.06 55.06 55.06 0.4K
12:36 55.09 55.09 55.09 55.09 0.2K
12:37 55.08 55.08 55.08 55.08 0.3K
12:39 55.08 55.09 55.08 55.09 0.4K
12:41 55.08 55.08 55.08 55.08 2.2K
12:47 55.03 55.03 55.03 55.03 0.3K
12:48 55.08 55.08 55.08 55.08 0.2K
12:49 55.21 55.22 55.21 55.22 1.5K
12:50 55.14 55.14 55.14 55.14 1.3K
12:54 55.09 55.09 55.09 55.09 0.6K
12:58 55.09 55.21 55.09 55.21 2.3K
13:00 55.15 55.15 55.15 55.15 1.0K
13:04 55.11 55.11 55.11 55.11 2.0K
13:06 55.24 55.24 55.24 55.24 1.0K
13:10 55.22 55.22 55.22 55.22 0.6K
13:11 55.22 55.22 55.22 55.22 0.8K
13:13 55.28 55.28 55.28 55.28 0.7K
13:14 55.25 55.25 55.23 55.23 1.9K
13:18 55.29 55.29 55.29 55.29 1.1K
13:19 55.30 55.30 55.30 55.30 2.7K
13:25 55.29 55.29 55.29 55.29 0.7K
13:28 55.32 55.33 55.32 55.33 1.9K
13:29 55.24 55.24 55.20 55.20 0.3K
13:30 55.25 55.26 55.25 55.26 1.9K
13:33 55.12 55.12 55.12 55.12 0.3K
13:35 55.16 55.16 55.16 55.16 1.0K
13:39 55.10 55.10 55.06 55.06 2.4K
13:41 55.09 55.09 55.09 55.09 0.2K
13:42 55.04 55.09 55.04 55.09 0.9K
13:45 55.13 55.13 55.04 55.04 0.9K
13:47 55.04 55.04 55.04 55.04 0.4K
13:48 55.01 55.01 55.01 55.01 1.0K
13:54 55.07 55.07 55.07 55.07 1.8K
13:55 55.11 55.12 55.11 55.12 2.0K
13:58 55.16 55.16 55.16 55.16 0.7K
13:59 55.15 55.15 55.15 55.15 0.6K
14:00 55.18 55.18 55.18 55.18 1.1K
14:02 55.24 55.24 55.24 55.24 0.2K
14:03 55.25 55.25 55.20 55.20 2.2K
14:04 55.22 55.26 55.22 55.23 3.3K
14:05 55.20 55.20 55.20 55.20 0.5K
14:06 55.18 55.18 55.18 55.18 0.2K
14:07 55.16 55.17 55.16 55.17 1.3K
14:08 55.17 55.17 55.17 55.17 0.3K
14:10 55.20 55.20 55.20 55.20 0.1K
14:11 55.26 55.26 55.25 55.25 1.7K
14:12 55.25 55.29 55.25 55.29 1.8K
14:15 55.27 55.27 55.27 55.27 0.3K
14:16 55.33 55.33 55.33 55.33 1.6K
14:17 55.39 55.39 55.39 55.39 0.9K
14:18 55.41 55.41 55.41 55.41 0.3K
14:19 55.37 55.37 55.35 55.35 1.5K
14:21 55.35 55.35 55.35 55.35 0.5K
14:22 55.38 55.38 55.38 55.38 0.7K
14:23 55.39 55.39 55.34 55.34 2.0K
14:27 55.33 55.33 55.33 55.33 0.9K
14:30 55.33 55.33 55.25 55.25 1.8K
14:31 55.20 55.20 55.20 55.20 0.7K
14:32 55.18 55.18 55.18 55.18 0.3K
14:33 55.06 55.08 55.06 55.08 0.9K
14:34 55.01 55.01 54.92 54.92 52.3K
14:35 54.97 55.02 54.97 55.02 1.7K
14:36 55.00 55.07 55.00 55.07 1.9K
14:38 55.04 55.04 55.04 55.04 0.2K
14:39 55.07 55.11 55.07 55.08 2.5K
14:40 55.08 55.11 55.08 55.11 1.9K
14:41 55.17 55.19 55.17 55.19 2.6K
14:44 55.16 55.16 55.16 55.16 0.7K
14:48 55.14 55.14 55.14 55.14 0.2K
14:49 55.19 55.23 55.19 55.23 2.4K
14:50 55.17 55.17 55.17 55.17 0.9K
14:52 55.16 55.16 55.16 55.16 0.3K
14:53 55.14 55.14 55.04 55.04 1.2K
14:55 55.03 55.03 55.03 55.03 0.5K
14:57 55.01 55.07 55.01 55.07 2.1K
14:59 55.08 55.08 55.08 55.08 0.4K
15:00 55.07 55.07 55.04 55.04 1.1K
15:01 55.03 55.03 55.02 55.02 0.9K
15:02 54.97 55.03 54.97 55.03 2.2K
15:03 55.08 55.08 55.01 55.01 5.6K
15:04 55.08 55.08 55.08 55.08 1.7K
15:05 55.21 55.21 55.21 55.21 0.9K
15:06 55.23 55.23 55.10 55.10 1.5K
15:07 55.00 55.00 55.00 55.00 10.3K
15:08 55.13 55.13 55.10 55.10 2.8K
15:09 55.10 55.10 55.10 55.10 0.5K
15:10 55.06 55.06 55.06 55.06 0.8K
15:12 54.99 54.99 54.99 54.99 0.7K
15:13 54.99 54.99 54.98 54.98 2.3K
15:15 54.90 54.90 54.90 54.90 1.1K
15:17 54.80 54.81 54.80 54.81 2.1K
15:18 54.85 54.85 54.85 54.85 1.6K
15:19 54.90 54.90 54.90 54.90 0.4K
15:20 54.90 54.90 54.90 54.90 1.1K
15:21 54.90 54.94 54.90 54.94 1.0K
15:22 54.92 54.92 54.88 54.88 1.7K
15:23 54.94 54.95 54.94 54.94 1.3K
15:25 54.94 54.94 54.94 54.94 1.3K
15:27 54.91 54.91 54.91 54.91 1.1K
15:28 54.91 54.91 54.88 54.88 1.3K
15:29 54.90 54.90 54.71 54.71 6.9K
15:30 54.84 54.84 54.84 54.84 1.1K
15:31 54.80 54.81 54.76 54.81 1.8K
15:33 54.80 54.80 54.79 54.79 1.1K
15:34 54.72 54.72 54.72 54.72 1.2K
15:36 54.74 54.74 54.73 54.73 1.7K
15:37 54.72 54.86 54.72 54.86 2.1K
15:38 54.80 54.84 54.80 54.84 1.2K
15:39 54.76 54.81 54.76 54.81 1.4K
15:40 54.69 54.77 54.69 54.77 0.5K
15:41 54.69 54.77 54.69 54.70 0.9K
15:42 54.70 54.71 54.70 54.71 0.9K
15:43 54.76 54.84 54.70 54.78 2.9K
15:44 54.84 54.84 54.84 54.84 0.5K
15:45 54.79 54.79 54.78 54.78 1.6K
15:46 54.74 54.74 54.70 54.70 1.4K
15:47 54.71 54.71 54.67 54.67 2.2K
15:48 54.66 54.66 54.66 54.66 0.2K
15:49 54.67 54.67 54.64 54.64 2.0K
15:50 54.75 54.75 54.67 54.67 3.5K
15:51 54.69 54.73 54.67 54.70 2.5K
15:52 54.67 54.80 54.67 54.80 4.2K
15:53 54.80 54.84 54.79 54.84 2.6K
15:54 54.86 54.87 54.86 54.87 2.2K
15:55 54.88 54.88 54.83 54.86 9.0K
15:56 54.89 54.93 54.85 54.88 2.5K
15:57 54.84 54.84 54.75 54.75 6.5K
15:58 54.77 54.77 54.67 54.73 12.4K
15:59 54.71 54.74 54.71 54.74 53.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available