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 54.75 54.75 54.75 54.75 3.5K
09:33 54.93 54.93 54.93 54.93 0.4K
09:37 55.41 55.41 55.41 55.41 0.6K
09:39 55.44 55.75 55.44 55.75 0.8K
09:41 55.76 55.83 55.76 55.83 0.5K
09:42 55.82 55.82 55.82 55.82 0.1K
09:43 55.70 55.82 55.70 55.82 0.5K
09:44 55.82 55.93 55.82 55.83 1.6K
09:46 55.66 55.66 55.66 55.66 0.7K
09:47 55.28 55.28 55.28 55.28 0.8K
09:49 55.21 55.21 55.05 55.05 2.5K
09:50 55.06 55.06 54.91 54.91 0.6K
09:53 54.91 54.91 54.91 54.91 0.3K
09:59 54.65 54.65 54.65 54.65 0.8K
10:03 54.42 54.42 54.18 54.18 0.7K
10:09 54.54 54.54 54.54 54.54 0.6K
10:11 54.36 54.36 54.36 54.36 0.3K
10:12 54.59 54.59 54.59 54.59 0.3K
10:14 54.55 54.55 54.55 54.55 0.5K
10:15 54.70 54.70 54.70 54.70 0.2K
10:17 54.55 54.74 54.55 54.71 1.7K
10:18 54.68 54.68 54.68 54.68 0.1K
10:19 54.68 54.68 54.68 54.68 0.4K
10:21 54.68 54.74 54.68 54.74 0.8K
10:22 54.79 54.79 54.58 54.65 1.0K
10:24 54.68 54.68 54.68 54.68 0.4K
10:25 54.68 54.68 54.68 54.68 0.3K
10:26 54.58 54.67 54.57 54.67 2.6K
10:28 54.78 54.78 54.78 54.78 6.2K
10:29 54.87 54.87 54.87 54.87 0.5K
10:30 55.00 55.00 55.00 55.00 0.7K
10:31 55.05 55.05 55.05 55.05 0.4K
10:35 54.99 54.99 54.99 54.99 0.3K
10:36 54.98 54.98 54.88 54.91 1.1K
10:37 55.00 55.00 54.98 55.00 1.5K
10:38 55.00 55.08 55.00 55.07 1.0K
10:39 55.03 55.07 55.03 55.07 3.5K
10:41 54.93 54.93 54.93 54.93 0.5K
10:42 55.08 55.08 55.08 55.08 0.7K
10:44 55.22 55.22 55.22 55.22 1.6K
10:47 55.13 55.13 55.13 55.13 0.4K
10:50 55.13 55.13 55.00 55.00 1.2K
10:51 55.17 55.17 55.17 55.17 0.3K
10:52 55.25 55.25 55.14 55.17 3.5K
10:53 55.02 55.02 55.01 55.01 0.4K
10:54 55.09 55.09 55.09 55.09 0.8K
10:55 55.09 55.09 54.92 54.92 2.2K
10:56 55.04 55.05 55.01 55.05 2.1K
10:57 55.14 55.28 55.14 55.28 2.0K
11:01 55.13 55.20 55.10 55.20 2.6K
11:02 55.04 55.04 55.04 55.04 0.7K
11:03 55.00 55.00 55.00 55.00 0.3K
11:05 54.94 54.94 54.79 54.79 1.3K
11:11 54.75 54.91 54.75 54.91 2.2K
11:16 54.57 54.57 54.57 54.57 0.6K
11:18 54.56 54.56 54.56 54.56 1.0K
11:23 54.53 54.53 54.53 54.53 0.1K
11:24 54.52 54.52 54.52 54.52 0.4K
11:25 54.41 54.41 54.41 54.41 1.2K
11:26 54.07 54.07 54.07 54.07 0.7K
11:29 54.13 54.13 54.13 54.13 0.1K
11:32 54.07 54.07 54.07 54.07 0.6K
11:33 54.10 54.10 54.10 54.10 0.5K
11:34 54.04 54.04 54.04 54.04 0.5K
11:35 54.04 54.10 54.04 54.10 1.5K
11:36 54.00 54.00 54.00 54.00 0.3K
11:37 54.00 54.00 53.92 53.92 2.1K
11:45 53.92 53.92 53.92 53.92 0.6K
11:49 53.88 53.88 53.88 53.88 0.2K
11:50 53.76 53.76 53.76 53.76 1.0K
11:55 53.81 53.81 53.81 53.81 0.1K
11:57 53.73 53.73 53.73 53.73 1.4K
11:58 53.68 53.69 53.64 53.69 1.1K
11:59 53.76 53.76 53.76 53.76 1.5K
12:01 53.70 53.70 53.70 53.70 1.4K
12:03 53.66 53.66 53.66 53.66 1.4K
12:05 53.64 53.64 53.64 53.64 0.2K
12:06 53.69 53.69 53.69 53.69 0.2K
12:07 53.69 53.69 53.69 53.69 1.3K
12:11 53.47 53.47 53.47 53.47 0.9K
12:16 53.40 53.40 53.40 53.40 0.9K
12:17 53.40 53.40 53.40 53.40 0.7K
12:18 53.38 53.38 53.32 53.32 1.9K
12:19 53.39 53.39 53.39 53.39 1.2K
12:20 53.51 53.51 53.51 53.51 1.0K
12:23 53.38 53.38 53.38 53.38 0.3K
12:24 53.49 53.49 53.49 53.49 1.2K
12:35 53.38 53.38 53.38 53.38 0.4K
12:36 53.57 53.57 53.57 53.57 0.1K
12:37 53.49 53.49 53.49 53.49 0.4K
12:39 53.48 53.48 53.48 53.48 0.1K
12:40 53.39 53.39 53.39 53.39 0.9K
12:42 53.37 53.37 53.37 53.37 0.1K
12:43 53.36 53.36 53.36 53.36 0.1K
12:44 53.27 53.27 53.27 53.27 0.7K
12:45 53.20 53.20 53.20 53.20 0.3K
12:48 53.14 53.14 53.03 53.03 0.5K
12:49 53.02 53.07 52.96 52.96 1.5K
12:50 52.99 52.99 52.99 52.99 1.6K
12:53 53.01 53.01 53.01 53.01 0.5K
12:56 52.94 52.94 52.94 52.94 0.5K
12:57 53.02 53.02 53.02 53.02 0.8K
12:58 53.02 53.02 53.02 53.02 0.5K
13:00 52.91 52.91 52.79 52.79 1.7K
13:01 52.80 52.80 52.80 52.80 0.2K
13:02 52.80 52.92 52.80 52.92 0.7K
13:03 52.82 52.82 52.82 52.82 0.3K
13:06 52.76 52.76 52.76 52.76 0.3K
13:08 52.77 52.86 52.77 52.77 0.6K
13:11 52.77 52.77 52.77 52.77 0.4K
13:14 52.78 52.78 52.78 52.78 0.8K
13:18 52.77 52.77 52.77 52.77 1.5K
13:23 52.91 52.91 52.91 52.91 0.8K
13:25 52.98 53.10 52.98 53.10 1.6K
13:26 53.00 53.00 53.00 53.00 1.0K
13:30 53.00 53.00 53.00 53.00 0.5K
13:32 52.94 52.94 52.94 52.94 1.5K
13:37 53.18 53.18 53.18 53.18 0.5K
13:39 53.20 53.20 53.20 53.20 0.6K
13:42 53.18 53.18 53.18 53.18 0.2K
13:43 53.17 53.35 53.17 53.35 0.4K
13:44 53.19 53.19 53.15 53.16 1.2K
13:45 53.24 53.24 53.06 53.06 0.9K
13:47 53.22 53.22 53.19 53.19 0.8K
13:48 53.30 53.30 53.27 53.27 1.8K
13:49 53.25 53.25 53.18 53.18 0.9K
13:50 53.17 53.29 53.17 53.29 0.4K
13:51 53.10 53.10 53.03 53.03 1.5K
13:53 52.97 52.97 52.97 52.97 0.1K
13:54 52.97 52.97 52.97 52.97 0.8K
13:57 53.10 53.10 53.10 53.10 0.4K
13:58 52.93 52.93 52.93 52.93 0.5K
14:02 52.93 52.93 52.93 52.93 0.4K
14:04 52.99 52.99 52.99 52.99 0.9K
14:05 53.00 53.00 53.00 53.00 1.6K
14:07 53.40 53.40 53.40 53.40 3.3K
14:11 53.23 53.23 53.23 53.23 1.4K
14:14 53.32 53.32 53.31 53.31 1.6K
14:16 53.39 53.39 53.39 53.39 0.4K
14:18 53.39 53.39 53.39 53.39 0.1K
14:19 53.24 53.24 53.24 53.24 0.3K
14:20 53.29 53.35 53.29 53.35 3.3K
14:22 53.26 53.26 53.26 53.26 0.4K
14:25 53.13 53.13 53.10 53.10 1.9K
14:26 53.16 53.19 53.16 53.19 1.0K
14:27 53.20 53.20 53.20 53.20 0.1K
14:28 53.19 53.19 53.06 53.06 0.3K
14:29 53.19 53.19 53.19 53.19 0.2K
14:30 53.06 53.19 53.06 53.19 1.3K
14:32 53.19 53.19 53.19 53.19 0.4K
14:34 53.19 53.19 53.19 53.19 0.6K
14:36 53.19 53.19 53.11 53.11 1.0K
14:37 53.03 53.05 53.03 53.05 1.6K
14:38 53.17 53.17 53.17 53.17 2.2K
14:40 53.25 53.25 53.08 53.08 1.0K
14:41 53.08 53.08 53.08 53.08 0.4K
14:43 53.06 53.06 53.06 53.06 0.7K
14:45 53.04 53.04 53.03 53.03 0.4K
14:46 53.08 53.08 53.08 53.08 0.7K
14:47 53.10 53.16 53.10 53.16 0.6K
14:48 53.14 53.14 53.13 53.13 0.7K
14:49 53.14 53.20 53.14 53.20 1.1K
14:50 53.21 53.21 53.21 53.21 1.3K
14:51 53.19 53.19 53.17 53.17 1.2K
14:52 53.16 53.16 53.16 53.16 0.3K
14:53 53.15 53.15 53.15 53.15 0.6K
14:54 53.21 53.21 53.21 53.21 0.3K
14:55 53.21 53.21 53.21 53.21 1.0K
14:57 53.23 53.23 53.23 53.23 1.0K
14:59 53.33 53.48 53.32 53.48 1.5K
15:00 53.38 53.41 53.38 53.40 1.0K
15:01 53.40 53.40 53.40 53.40 0.4K
15:02 53.39 53.39 53.39 53.39 0.2K
15:03 53.40 53.40 53.32 53.32 2.1K
15:04 53.36 53.36 53.36 53.36 0.8K
15:06 53.44 53.50 53.44 53.50 2.2K
15:07 53.50 53.50 53.48 53.48 2.7K
15:09 53.55 53.55 53.55 53.55 1.0K
15:10 53.49 53.49 53.49 53.49 1.5K
15:12 53.45 53.45 53.45 53.45 0.5K
15:13 53.44 53.44 53.44 53.44 0.4K
15:14 53.29 53.29 53.26 53.27 2.4K
15:15 53.30 53.32 53.30 53.30 1.0K
15:16 53.24 53.24 53.24 53.24 0.4K
15:17 53.33 53.33 53.33 53.33 0.8K
15:19 53.39 53.39 53.39 53.39 0.4K
15:21 53.32 53.32 53.32 53.32 0.6K
15:22 53.32 53.39 53.32 53.39 0.9K
15:24 53.41 53.58 53.41 53.58 1.6K
15:25 53.58 53.74 53.52 53.74 1.8K
15:26 53.53 53.53 53.49 53.49 1.8K
15:27 53.49 53.49 53.49 53.49 0.9K
15:29 53.41 53.47 53.41 53.41 2.1K
15:30 53.46 53.46 53.46 53.46 0.6K
15:31 53.51 53.70 53.51 53.70 2.8K
15:32 53.39 53.48 53.39 53.48 1.7K
15:33 53.50 53.50 53.50 53.50 0.4K
15:34 53.59 53.59 53.59 53.59 1.4K
15:36 53.49 53.52 53.49 53.52 0.8K
15:37 53.44 53.53 53.44 53.53 1.5K
15:38 53.71 53.71 53.69 53.69 0.9K
15:40 53.42 53.49 53.42 53.43 4.0K
15:41 53.64 53.64 53.52 53.52 9.8K
15:42 53.54 53.54 53.54 53.54 0.4K
15:44 53.53 53.61 53.53 53.56 2.3K
15:45 53.48 53.56 53.47 53.47 8.5K
15:46 53.56 53.56 53.56 53.56 1.2K
15:47 53.49 53.49 53.48 53.48 1.8K
15:48 53.55 53.57 53.55 53.57 3.9K
15:49 53.56 53.56 53.56 53.56 0.8K
15:50 53.49 53.49 53.39 53.39 1.7K
15:51 53.33 53.39 53.31 53.39 1.4K
15:52 53.35 53.40 53.35 53.39 2.2K
15:53 53.42 53.46 53.42 53.46 2.6K
15:54 53.53 53.61 53.53 53.61 1.8K
15:55 53.62 53.65 53.62 53.64 2.6K
15:56 53.64 53.65 53.55 53.55 6.3K
15:57 53.52 53.54 53.48 53.51 3.6K
15:58 53.55 53.55 53.49 53.51 7.0K
15:59 53.48 53.54 53.44 53.50 68.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available