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 51.77 51.77 51.77 51.77 1.3K
09:32 51.75 51.75 51.75 51.75 4.2K
09:33 51.21 51.21 51.21 51.21 0.6K
09:35 50.81 50.81 50.81 50.81 0.6K
09:36 51.13 51.13 51.13 51.13 2.7K
09:37 51.13 51.13 51.13 51.13 0.2K
09:40 51.35 51.35 51.35 51.35 1.1K
09:43 51.30 51.43 51.30 51.43 3.7K
09:49 51.50 51.63 51.50 51.63 0.4K
09:50 51.75 51.75 51.75 51.75 1.8K
09:52 51.61 51.70 51.61 51.70 0.5K
09:57 51.88 51.88 51.88 51.88 0.2K
09:58 52.00 52.00 52.00 52.00 1.7K
10:00 51.86 52.04 51.79 51.79 1.2K
10:01 51.82 51.87 51.82 51.87 2.8K
10:02 51.88 51.88 51.88 51.88 0.7K
10:05 51.65 51.65 51.65 51.65 1.1K
10:09 51.78 51.85 51.78 51.85 2.4K
10:10 51.94 51.94 51.86 51.86 0.9K
10:16 51.86 51.86 51.86 51.86 1.6K
10:24 51.72 51.72 51.72 51.72 1.1K
10:26 51.72 51.72 51.72 51.72 0.7K
10:29 51.76 51.78 51.76 51.78 0.8K
10:31 51.87 51.87 51.87 51.87 1.0K
10:34 51.82 51.82 51.82 51.82 0.6K
10:39 51.83 51.83 51.83 51.83 0.3K
10:42 51.81 51.81 51.81 51.81 1.2K
10:43 51.80 51.80 51.80 51.80 0.8K
10:44 51.75 51.75 51.75 51.75 0.3K
10:45 51.58 51.58 51.58 51.58 1.3K
10:47 51.69 51.69 51.69 51.69 0.6K
10:48 51.60 51.60 51.58 51.58 0.9K
10:49 51.60 51.60 51.60 51.60 0.2K
10:52 51.70 51.70 51.70 51.70 0.2K
10:54 51.73 51.83 51.73 51.83 3.0K
10:55 51.89 51.89 51.89 51.89 0.2K
10:56 51.89 51.89 51.89 51.89 0.4K
10:57 51.89 51.89 51.89 51.89 0.2K
10:58 51.80 51.80 51.80 51.80 0.8K
10:59 51.83 51.87 51.83 51.83 2.3K
11:06 52.08 52.08 52.06 52.08 3.8K
11:16 51.89 51.89 51.89 51.89 4.4K
11:18 51.92 51.92 51.92 51.92 0.8K
11:20 52.02 52.02 51.96 51.96 1.7K
11:23 51.86 51.86 51.86 51.86 1.5K
11:27 51.89 51.89 51.89 51.89 1.3K
11:35 51.86 51.86 51.86 51.86 0.2K
11:37 52.00 52.00 52.00 52.00 3.0K
11:38 52.02 52.08 52.02 52.08 0.9K
11:39 52.02 52.02 52.01 52.01 1.0K
11:40 52.01 52.01 52.01 52.01 0.3K
11:41 52.06 52.06 52.06 52.06 0.1K
11:42 52.10 52.10 52.10 52.10 0.2K
11:43 52.06 52.06 52.06 52.06 0.3K
11:44 51.89 51.89 51.89 51.89 1.3K
11:45 51.90 51.90 51.90 51.90 0.3K
11:46 51.82 51.82 51.82 51.82 0.5K
11:49 51.83 51.83 51.83 51.83 2.0K
11:53 51.82 51.83 51.82 51.83 0.9K
12:00 51.94 51.94 51.94 51.94 1.3K
12:01 51.90 51.90 51.90 51.90 0.2K
12:02 51.99 51.99 51.99 51.99 0.7K
12:03 51.98 51.98 51.98 51.98 0.3K
12:10 51.98 51.98 51.98 51.98 0.5K
12:13 51.98 51.98 51.93 51.93 0.5K
12:15 51.86 51.86 51.77 51.77 2.2K
12:16 51.81 51.83 51.81 51.83 1.5K
12:17 51.84 51.87 51.84 51.87 2.0K
12:23 51.96 51.96 51.96 51.96 0.2K
12:24 51.91 51.91 51.91 51.91 1.0K
12:29 51.95 51.95 51.95 51.95 4.0K
12:31 51.86 51.86 51.86 51.86 0.6K
12:32 51.90 51.90 51.90 51.90 0.3K
12:33 51.90 51.90 51.90 51.90 2.3K
12:37 51.84 51.84 51.84 51.84 0.2K
12:38 51.84 51.84 51.84 51.84 1.2K
12:39 51.75 51.75 51.75 51.75 0.9K
12:40 51.65 51.65 51.65 51.65 1.0K
12:41 51.67 51.67 51.67 51.67 0.7K
12:45 51.65 51.65 51.65 51.65 0.4K
12:47 51.64 51.64 51.57 51.57 0.4K
12:48 51.57 51.63 51.53 51.53 4.7K
12:51 51.43 51.43 51.43 51.43 1.0K
12:52 51.49 51.49 51.49 51.49 0.9K
12:53 51.49 51.49 51.42 51.42 0.8K
12:55 51.50 51.50 51.50 51.50 1.2K
12:56 51.50 51.50 51.50 51.50 0.4K
12:57 51.42 51.42 51.42 51.42 1.8K
12:58 51.44 51.44 51.44 51.44 1.5K
12:59 51.39 51.39 51.39 51.39 0.8K
13:00 51.38 51.38 51.38 51.38 0.5K
13:01 51.31 51.31 51.31 51.31 0.4K
13:02 51.35 51.35 51.30 51.30 1.1K
13:05 51.37 51.40 51.37 51.40 4.3K
13:09 51.29 51.29 51.29 51.29 0.5K
13:11 51.23 51.23 51.23 51.23 0.3K
13:13 51.13 51.13 51.13 51.13 0.4K
13:15 51.12 51.12 51.12 51.12 0.2K
13:17 50.98 50.98 50.98 50.98 2.5K
13:19 50.91 50.91 50.90 50.90 0.4K
13:20 50.85 50.85 50.85 50.85 0.5K
13:22 50.85 50.85 50.85 50.85 0.2K
13:23 50.85 50.85 50.85 50.85 0.3K
13:24 50.85 50.85 50.85 50.85 1.3K
13:28 50.75 50.75 50.75 50.75 0.3K
13:30 50.78 50.78 50.73 50.73 0.5K
13:31 50.72 50.72 50.71 50.71 0.6K
13:32 50.72 50.85 50.71 50.85 1.8K
13:33 50.87 50.87 50.87 50.87 0.2K
13:35 50.86 50.86 50.77 50.81 2.0K
13:36 50.81 50.81 50.81 50.81 0.4K
13:38 50.87 50.88 50.87 50.88 2.4K
13:41 51.09 51.09 51.09 51.09 0.7K
13:42 51.12 51.12 51.12 51.12 0.1K
13:43 51.12 51.12 51.12 51.12 0.3K
13:48 50.92 50.92 50.92 50.92 2.3K
13:56 50.80 50.80 50.80 50.80 0.9K
13:59 50.88 50.88 50.88 50.88 1.5K
14:00 50.94 50.94 50.94 50.94 0.5K
14:03 50.91 50.91 50.91 50.91 1.4K
14:06 50.91 50.91 50.86 50.86 1.5K
14:07 50.99 50.99 50.99 50.99 1.4K
14:10 50.85 50.85 50.78 50.78 2.3K
14:15 50.56 50.56 50.56 50.56 0.6K
14:16 50.56 50.61 50.56 50.59 1.8K
14:17 50.62 50.62 50.62 50.62 0.1K
14:18 50.62 50.62 50.62 50.62 0.3K
14:19 50.67 50.67 50.67 50.67 0.2K
14:22 50.61 50.61 50.61 50.61 0.5K
14:24 50.61 50.61 50.61 50.61 0.2K
14:25 50.61 50.61 50.61 50.61 0.3K
14:26 50.59 50.59 50.59 50.59 1.3K
14:30 50.57 50.78 50.57 50.74 7.6K
14:31 50.64 50.64 50.64 50.64 1.5K
14:32 50.70 50.70 50.69 50.69 1.2K
14:33 50.69 50.69 50.69 50.69 0.3K
14:35 50.63 50.65 50.62 50.62 1.0K
14:36 50.61 50.61 50.61 50.61 0.2K
14:37 50.55 50.55 50.55 50.55 1.8K
14:38 50.64 50.64 50.64 50.64 0.3K
14:39 50.72 50.77 50.72 50.77 2.9K
14:40 50.73 50.73 50.73 50.73 0.1K
14:41 50.86 50.86 50.82 50.82 1.7K
14:44 51.08 51.10 51.08 51.09 1.2K
14:45 51.04 51.14 51.04 51.14 3.0K
14:46 51.10 51.10 51.10 51.10 0.5K
14:51 51.15 51.15 51.14 51.14 1.0K
14:52 51.18 51.27 51.18 51.27 1.6K
14:53 51.31 51.31 51.23 51.23 2.0K
14:56 51.22 51.22 51.22 51.22 0.3K
14:57 51.22 51.22 51.22 51.22 1.2K
14:58 51.22 51.27 51.22 51.27 0.8K
15:00 51.21 51.21 51.21 51.21 1.4K
15:01 51.21 51.21 51.21 51.21 2.2K
15:02 51.26 51.26 51.26 51.26 0.3K
15:03 51.25 51.37 51.25 51.37 0.8K
15:04 51.40 51.40 51.40 51.40 0.8K
15:05 51.47 51.47 51.39 51.39 0.7K
15:06 51.35 51.35 51.35 51.35 2.2K
15:09 51.18 51.18 51.18 51.18 0.8K
15:11 51.25 51.25 51.25 51.25 0.8K
15:12 51.29 51.32 51.29 51.32 1.1K
15:13 51.28 51.28 51.28 51.28 0.4K
15:14 51.33 51.33 51.33 51.33 0.6K
15:15 51.36 51.40 51.36 51.40 1.0K
15:16 51.36 51.36 51.30 51.30 1.0K
15:17 51.29 51.34 51.29 51.34 1.7K
15:18 51.31 51.31 51.31 51.31 0.8K
15:19 51.26 51.26 51.26 51.26 0.2K
15:20 51.18 51.18 51.18 51.18 0.7K
15:22 51.21 51.21 51.21 51.21 0.3K
15:23 51.22 51.22 51.22 51.22 2.1K
15:24 51.20 51.22 51.20 51.22 3.4K
15:25 51.24 51.26 51.21 51.26 2.5K
15:26 51.22 51.22 51.22 51.22 0.7K
15:27 51.25 51.25 51.23 51.23 1.2K
15:28 51.21 51.21 51.21 51.21 1.0K
15:29 51.11 51.11 51.11 51.11 0.4K
15:30 51.10 51.14 51.07 51.14 1.5K
15:31 51.12 51.16 51.12 51.16 1.3K
15:32 51.10 51.10 51.06 51.10 2.0K
15:34 51.01 51.01 51.01 51.01 2.1K
15:35 50.93 50.93 50.90 50.90 0.7K
15:36 50.93 50.93 50.86 50.88 2.6K
15:37 50.91 50.91 50.88 50.88 0.9K
15:38 50.89 50.89 50.89 50.89 1.8K
15:40 50.84 50.96 50.84 50.95 5.7K
15:42 50.90 50.90 50.81 50.81 2.3K
15:43 50.77 50.82 50.77 50.82 2.0K
15:44 50.71 50.71 50.71 50.71 0.8K
15:45 50.68 50.68 50.68 50.68 2.8K
15:46 50.62 50.62 50.61 50.61 0.9K
15:47 50.65 50.65 50.65 50.65 0.8K
15:48 50.66 50.72 50.66 50.66 0.9K
15:49 50.66 50.66 50.66 50.66 1.6K
15:50 50.70 50.71 50.70 50.71 1.7K
15:51 50.77 50.84 50.77 50.84 3.2K
15:52 50.82 50.91 50.82 50.91 1.7K
15:53 50.91 50.96 50.91 50.96 2.5K
15:54 50.97 51.03 50.97 51.03 4.6K
15:55 51.00 51.00 50.87 50.98 6.9K
15:56 50.94 51.04 50.94 51.03 3.3K
15:57 51.02 51.02 50.94 50.98 6.5K
15:58 50.96 50.96 50.93 50.96 4.0K
15:59 50.84 50.96 50.84 50.95 103.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available