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 52.67 53.20 52.67 53.20 5.8K
09:33 52.03 52.03 52.03 52.03 1.8K
09:36 51.28 51.28 51.13 51.13 0.4K
09:37 51.33 51.48 51.33 51.48 0.8K
09:38 51.35 51.35 51.35 51.35 0.4K
09:41 51.35 51.35 51.35 51.35 0.1K
09:42 51.35 51.35 51.35 51.35 0.2K
09:43 51.16 51.16 51.10 51.10 0.7K
09:45 51.09 51.09 51.09 51.09 0.2K
09:47 51.60 51.60 51.60 51.60 2.3K
09:51 51.53 51.53 51.53 51.53 0.9K
09:52 51.26 51.26 51.26 51.26 0.6K
09:54 51.26 51.26 51.09 51.09 1.5K
09:56 51.07 51.07 51.07 51.07 0.4K
09:57 51.07 51.48 51.07 51.48 1.6K
09:58 51.47 51.47 51.47 51.47 1.2K
10:00 51.51 51.51 51.30 51.30 1.5K
10:01 51.50 51.50 51.50 51.50 1.3K
10:02 51.36 51.36 51.36 51.36 0.6K
10:03 51.37 51.37 51.37 51.37 0.2K
10:04 51.33 51.33 51.33 51.33 0.7K
10:05 51.47 51.83 51.47 51.60 2.5K
10:06 51.69 51.69 51.69 51.69 3.3K
10:07 51.33 51.33 51.04 51.04 1.1K
10:09 50.98 50.98 50.98 50.98 1.8K
10:10 50.95 50.95 50.95 50.95 0.4K
10:11 51.74 52.70 51.74 52.70 4.2K
10:12 52.55 52.55 52.55 52.55 1.1K
10:13 52.55 52.55 52.55 52.55 1.0K
10:14 52.55 52.55 52.55 52.55 0.4K
10:16 52.84 53.06 52.84 53.06 2.5K
10:17 53.26 53.27 53.26 53.27 0.9K
10:18 53.00 53.00 53.00 53.00 0.3K
10:19 53.15 53.29 52.89 52.89 1.0K
10:20 53.07 53.07 53.07 53.07 1.3K
10:21 52.81 52.86 52.72 52.86 1.4K
10:22 52.78 52.78 52.48 52.48 0.6K
10:23 52.53 52.53 52.53 52.53 0.8K
10:24 52.18 52.18 52.04 52.04 0.5K
10:25 51.92 52.22 51.92 51.96 1.3K
10:26 52.12 52.12 52.10 52.10 0.4K
10:27 52.13 52.15 52.13 52.15 0.5K
10:29 52.13 52.13 52.13 52.13 0.3K
10:31 51.93 51.93 51.93 51.93 1.0K
10:32 51.88 51.88 51.88 51.88 1.0K
10:33 52.12 52.12 52.12 52.12 0.6K
10:34 51.93 51.93 51.93 51.93 0.9K
10:37 51.79 51.79 51.79 51.79 0.6K
10:40 51.78 51.78 51.78 51.78 0.3K
10:42 51.45 51.45 51.45 51.45 0.8K
10:44 51.47 51.47 51.47 51.47 0.4K
10:45 51.61 51.76 51.61 51.76 1.0K
10:46 51.84 51.84 51.68 51.68 0.8K
10:47 51.65 51.65 51.65 51.65 1.6K
10:50 51.88 51.91 51.88 51.91 1.6K
10:54 51.89 51.89 51.89 51.89 0.4K
10:55 51.86 51.86 51.86 51.86 0.5K
10:58 51.95 51.95 51.95 51.95 1.0K
11:01 52.03 52.11 51.88 52.11 1.4K
11:03 52.52 52.52 52.52 52.52 0.7K
11:06 52.34 52.34 52.34 52.34 0.7K
11:08 52.00 52.00 52.00 52.00 2.0K
11:09 52.16 52.16 52.16 52.16 0.5K
11:10 52.16 52.18 52.16 52.18 0.5K
11:13 52.11 52.11 52.11 52.11 1.3K
11:15 51.73 51.73 51.73 51.73 1.9K
11:19 51.72 51.72 51.68 51.68 1.7K
11:22 51.66 51.66 51.66 51.66 0.6K
11:23 51.93 51.93 51.85 51.85 4.7K
11:24 51.75 51.75 51.58 51.58 1.1K
11:26 51.61 51.61 51.61 51.61 0.2K
11:28 51.58 51.58 51.58 51.58 1.0K
11:31 51.41 51.41 51.41 51.41 0.2K
11:32 51.58 51.58 51.58 51.58 0.4K
11:33 51.58 51.58 51.58 51.58 0.5K
11:36 51.58 51.58 51.58 51.58 0.2K
11:37 51.70 51.70 51.56 51.56 0.9K
11:38 51.56 51.56 51.56 51.56 0.7K
11:41 51.59 51.59 51.59 51.59 1.4K
11:42 51.61 51.64 51.61 51.64 1.3K
11:46 51.83 51.83 51.83 51.83 0.1K
11:47 51.94 52.16 51.94 52.16 0.8K
11:50 52.22 52.22 52.22 52.22 0.2K
11:51 52.18 52.18 52.18 52.18 0.3K
11:52 52.18 52.18 52.18 52.18 0.4K
11:55 52.15 52.15 52.15 52.15 0.1K
11:56 52.02 52.02 52.02 52.02 0.4K
11:58 52.06 52.06 52.06 52.06 0.4K
12:01 52.27 52.27 52.16 52.16 4.0K
12:02 52.30 52.30 52.30 52.30 1.2K
12:03 52.44 52.44 52.44 52.44 1.5K
12:04 52.37 52.37 52.37 52.37 0.5K
12:05 52.39 52.39 52.39 52.39 1.7K
12:07 52.42 52.42 52.38 52.38 2.0K
12:11 52.36 52.36 52.16 52.16 2.0K
12:14 52.22 52.22 52.22 52.22 1.1K
12:18 52.06 52.16 52.06 52.16 1.8K
12:20 52.00 52.00 52.00 52.00 0.3K
12:22 51.93 51.93 51.93 51.93 0.4K
12:23 51.96 52.08 51.96 52.08 0.6K
12:24 52.08 52.08 52.08 52.08 1.0K
12:25 52.10 52.10 51.98 51.98 0.9K
12:27 52.08 52.08 52.08 52.08 0.6K
12:30 52.11 52.11 52.11 52.11 0.2K
12:31 52.11 52.11 52.11 52.11 0.9K
12:33 51.99 51.99 51.99 51.99 0.3K
12:34 52.14 52.14 52.14 52.14 0.8K
12:35 52.15 52.15 52.15 52.15 0.5K
12:37 52.29 52.29 52.11 52.11 1.4K
12:39 51.92 51.92 51.92 51.92 0.5K
12:40 51.84 51.84 51.84 51.84 2.6K
12:50 51.63 51.63 51.58 51.58 0.5K
12:51 51.61 51.61 51.61 51.61 0.3K
12:52 51.68 51.68 51.68 51.68 1.2K
12:57 51.81 51.81 51.81 51.81 0.3K
12:58 51.57 51.57 51.57 51.57 0.4K
13:00 51.69 52.07 51.69 52.07 5.2K
13:02 51.93 51.93 51.93 51.93 0.3K
13:03 51.79 51.79 51.79 51.79 0.7K
13:04 51.72 51.72 51.72 51.72 0.3K
13:06 51.94 51.94 51.94 51.94 0.7K
13:07 51.79 51.79 51.79 51.79 0.4K
13:09 51.74 51.74 51.74 51.74 0.2K
13:10 51.74 51.74 51.74 51.74 0.3K
13:11 51.80 51.80 51.67 51.73 1.6K
13:12 51.73 51.89 51.73 51.89 0.9K
13:14 52.04 52.04 52.04 52.04 0.6K
13:15 52.06 52.25 52.06 52.25 1.1K
13:16 52.12 52.12 52.07 52.07 2.3K
13:18 51.94 51.94 51.94 51.94 0.4K
13:20 52.08 52.08 51.94 52.08 0.6K
13:21 51.96 51.96 51.96 51.96 0.9K
13:22 51.96 51.96 51.96 51.96 1.0K
13:24 52.04 52.05 52.04 52.05 0.4K
13:25 52.04 52.04 52.04 52.04 0.3K
13:27 52.13 52.13 52.13 52.13 0.8K
13:29 52.24 52.24 52.24 52.24 0.5K
13:30 52.28 52.28 52.12 52.12 1.5K
13:31 52.02 52.02 52.02 52.02 0.6K
13:32 51.94 52.14 51.94 52.14 1.3K
13:34 52.08 52.08 51.97 51.97 0.3K
13:35 51.97 51.97 51.97 51.97 0.1K
13:36 51.96 52.02 51.96 52.02 1.1K
13:37 52.01 52.01 52.01 52.01 0.5K
13:38 52.01 52.01 52.01 52.01 1.7K
13:39 52.05 52.05 52.05 52.05 0.9K
13:40 52.04 52.04 52.04 52.04 0.5K
13:42 52.04 52.04 52.04 52.04 0.6K
13:45 52.05 52.05 52.04 52.04 0.7K
13:46 51.90 52.11 51.90 52.11 7.5K
13:48 52.12 52.12 52.12 52.12 1.0K
13:50 52.30 52.30 52.30 52.30 0.2K
13:52 52.16 52.16 52.15 52.15 1.3K
13:56 52.14 52.14 52.14 52.14 0.3K
13:57 52.26 52.26 52.26 52.26 0.3K
13:58 52.27 52.37 52.27 52.37 0.7K
13:59 52.26 52.26 52.26 52.26 0.3K
14:01 52.38 52.38 52.38 52.38 0.2K
14:02 52.27 52.27 52.27 52.27 0.3K
14:03 52.39 52.39 52.39 52.39 0.5K
14:05 52.30 52.30 52.18 52.18 3.1K
14:07 52.22 52.22 52.22 52.22 0.6K
14:08 52.31 52.31 52.31 52.31 0.3K
14:09 52.17 52.17 52.17 52.17 0.8K
14:13 52.29 52.29 52.29 52.29 0.9K
14:18 52.14 52.14 52.14 52.14 0.3K
14:21 52.30 52.30 52.03 52.03 2.5K
14:22 51.99 51.99 51.99 51.99 1.6K
14:24 51.99 52.04 51.96 51.96 0.7K
14:25 51.93 52.04 51.93 52.04 2.4K
14:26 52.01 52.01 52.01 52.01 0.5K
14:28 52.21 52.21 52.21 52.21 0.6K
14:30 52.29 52.29 52.29 52.29 0.4K
14:31 52.16 52.16 52.01 52.01 5.3K
14:32 52.01 52.01 52.01 52.01 0.3K
14:33 51.90 51.90 51.90 51.90 0.5K
14:34 51.94 51.94 51.94 51.94 1.0K
14:36 51.84 51.84 51.84 51.84 0.4K
14:37 51.83 51.88 51.78 51.88 0.5K
14:39 51.86 51.86 51.86 51.86 0.3K
14:41 51.81 51.81 51.81 51.81 0.4K
14:43 51.74 51.74 51.74 51.74 0.5K
14:44 51.88 51.88 51.88 51.88 0.2K
14:45 51.80 51.80 51.80 51.80 1.1K
14:47 51.86 51.91 51.86 51.91 1.1K
14:48 51.79 51.82 51.79 51.82 2.6K
14:54 51.79 51.79 51.79 51.79 0.2K
14:55 51.59 51.59 51.58 51.58 1.0K
14:56 51.65 51.65 51.65 51.65 1.1K
14:58 51.72 51.72 51.72 51.72 0.8K
15:00 51.73 51.78 51.67 51.67 3.3K
15:01 51.72 51.87 51.72 51.87 2.2K
15:03 51.73 51.73 51.73 51.73 1.4K
15:05 51.80 51.80 51.80 51.80 1.0K
15:06 51.79 51.79 51.71 51.71 3.5K
15:07 51.75 51.75 51.68 51.68 2.4K
15:09 51.64 51.64 51.64 51.64 0.9K
15:10 51.69 51.69 51.69 51.69 1.4K
15:11 51.60 51.60 51.60 51.60 1.0K
15:12 51.73 51.77 51.72 51.71 6.0K
15:13 51.66 51.66 51.66 51.66 1.0K
15:14 51.73 51.73 51.70 51.72 3.3K
15:15 51.72 51.72 51.68 51.68 1.2K
15:16 51.65 51.65 51.57 51.57 1.7K
15:18 51.69 51.69 51.69 51.69 0.9K
15:19 51.69 51.71 51.61 51.71 2.6K
15:20 51.63 51.63 51.63 51.63 1.2K
15:21 51.67 51.71 51.67 51.71 0.9K
15:22 51.71 51.71 51.60 51.60 1.5K
15:23 51.54 51.54 51.54 51.54 0.3K
15:24 51.44 51.44 51.44 51.44 0.9K
15:25 51.51 51.51 51.51 51.51 0.8K
15:26 51.43 51.43 51.39 51.39 1.2K
15:27 51.34 51.34 51.34 51.34 0.3K
15:28 51.35 51.35 51.35 51.35 0.4K
15:29 51.43 51.43 51.43 51.43 0.3K
15:30 51.44 51.48 51.44 51.48 3.4K
15:32 51.65 51.68 51.65 51.68 1.2K
15:33 51.65 51.65 51.65 51.65 0.5K
15:34 51.59 51.59 51.59 51.59 0.2K
15:35 51.62 51.66 51.58 51.66 1.9K
15:36 51.66 51.66 51.66 51.66 2.8K
15:39 51.52 51.52 51.48 51.48 1.2K
15:40 51.49 51.50 51.49 51.50 1.8K
15:41 51.50 51.50 51.50 51.50 0.7K
15:42 51.42 51.44 51.42 51.44 1.1K
15:44 51.35 51.45 51.35 51.45 3.0K
15:45 51.42 51.42 51.42 51.42 1.2K
15:46 51.37 51.37 51.37 51.37 1.1K
15:47 51.27 51.27 51.27 51.27 0.3K
15:48 51.27 51.27 51.25 51.25 1.4K
15:49 51.32 51.37 51.32 51.35 3.8K
15:51 51.26 51.27 51.26 51.27 2.6K
15:53 51.42 51.42 51.31 51.31 1.4K
15:54 51.39 51.41 51.38 51.38 3.2K
15:55 51.44 51.44 51.32 51.32 8.5K
15:56 51.36 51.37 51.31 51.36 2.1K
15:57 51.32 51.32 51.27 51.27 4.0K
15:58 51.29 51.33 51.27 51.28 3.2K
15:59 51.23 51.28 51.22 51.28 83.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available