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 50.65 50.65 50.65 50.65 2.2K
09:31 50.90 50.90 50.74 50.74 0.8K
09:34 50.90 50.90 50.90 50.90 0.1K
09:35 50.90 50.90 50.90 50.90 0.3K
09:36 50.90 50.90 50.90 50.90 0.4K
09:37 50.90 50.90 50.90 50.90 0.4K
09:39 51.50 51.61 51.42 51.56 1.6K
09:41 51.70 51.70 51.49 51.49 0.8K
09:44 51.42 51.42 51.42 51.42 0.5K
09:49 51.42 51.42 51.42 51.42 0.1K
09:50 51.82 51.82 51.82 51.82 0.4K
09:51 50.95 51.42 50.95 51.42 3.3K
09:57 51.78 51.78 51.78 51.78 0.6K
10:00 51.60 51.60 51.60 51.60 0.3K
10:01 51.78 51.87 51.69 51.87 1.2K
10:02 51.88 51.88 51.82 51.82 2.2K
10:04 51.62 51.62 51.51 51.51 2.6K
10:05 51.51 51.51 51.51 51.51 0.5K
10:09 51.35 51.35 51.35 51.35 0.6K
10:10 51.31 51.31 51.31 51.31 0.2K
10:11 51.35 51.35 51.34 51.34 0.9K
10:13 51.42 51.42 51.42 51.42 0.4K
10:15 51.55 51.55 51.43 51.43 0.8K
10:16 51.56 51.56 51.56 51.56 0.7K
10:17 51.35 51.35 51.35 51.35 1.6K
10:24 51.19 51.19 51.03 51.03 1.2K
10:25 51.08 51.11 51.08 51.11 0.4K
10:26 51.12 51.12 51.12 51.12 1.2K
10:29 51.03 51.04 51.03 51.03 5.2K
10:32 51.01 51.01 50.94 50.94 1.9K
10:34 51.18 51.18 51.18 51.18 1.8K
10:44 51.31 51.31 51.31 51.31 0.5K
10:47 51.11 51.17 51.11 51.17 2.3K
10:48 51.25 51.25 51.25 51.25 1.2K
10:53 51.17 51.17 51.17 51.17 0.3K
10:54 51.11 51.15 51.11 51.15 2.1K
10:58 51.07 51.07 51.07 51.07 0.9K
11:00 51.14 51.14 51.10 51.10 2.4K
11:04 51.13 51.13 51.13 51.13 0.4K
11:06 51.07 51.07 51.07 51.07 1.3K
11:11 51.09 51.09 51.09 51.09 0.7K
11:13 51.14 51.14 51.14 51.14 1.1K
11:17 51.26 51.26 51.26 51.26 1.5K
11:23 51.18 51.18 51.18 51.18 0.2K
11:28 51.16 51.32 51.16 51.32 1.7K
11:30 51.22 51.22 51.22 51.22 0.6K
11:31 51.21 51.21 51.21 51.21 0.6K
11:33 51.12 51.12 51.12 51.12 1.3K
11:40 51.05 51.05 51.05 51.05 0.7K
11:44 50.83 50.83 50.83 50.83 1.3K
11:45 50.81 50.99 50.81 50.99 1.3K
11:47 51.12 51.12 51.12 51.12 0.4K
11:50 51.05 51.05 51.05 51.05 0.3K
11:51 51.12 51.12 51.12 51.12 1.7K
11:57 51.14 51.14 51.14 51.14 0.7K
12:01 51.11 51.11 51.11 51.11 0.7K
12:02 51.08 51.08 51.08 51.08 0.7K
12:03 51.05 51.05 51.05 51.05 0.2K
12:04 51.03 51.03 51.03 51.03 0.4K
12:05 50.98 50.98 50.98 50.98 1.3K
12:07 51.08 51.08 51.08 51.08 0.6K
12:08 51.07 51.07 51.07 51.07 0.1K
12:09 51.07 51.07 51.07 51.07 0.3K
12:10 51.00 51.00 50.97 50.97 1.4K
12:17 50.99 50.99 50.99 50.99 0.3K
12:19 50.99 50.99 50.99 50.99 1.5K
12:21 50.93 50.93 50.93 50.93 0.4K
12:22 50.95 51.02 50.94 51.02 1.8K
12:25 50.99 50.99 50.99 50.99 0.6K
12:26 50.92 50.92 50.92 50.92 1.2K
12:27 50.78 50.78 50.78 50.78 0.5K
12:28 50.71 50.79 50.71 50.77 0.9K
12:29 50.77 50.77 50.77 50.77 0.1K
12:30 50.78 50.80 50.78 50.80 0.6K
12:32 50.83 50.92 50.83 50.92 1.4K
12:34 51.05 51.05 51.05 51.05 1.5K
12:38 51.05 51.05 51.05 51.05 0.2K
12:39 51.16 51.16 51.16 51.16 0.1K
12:40 51.19 51.19 51.19 51.19 0.2K
12:42 51.09 51.09 51.09 51.09 0.2K
12:45 51.09 51.09 51.09 51.09 0.3K
12:47 51.10 51.10 51.10 51.10 0.1K
12:48 51.10 51.10 51.10 51.10 0.1K
12:49 51.10 51.21 51.10 51.21 0.6K
12:51 51.24 51.24 51.24 51.24 1.3K
12:55 51.14 51.14 51.14 51.14 1.5K
13:00 51.12 51.33 51.12 51.33 1.3K
13:02 51.28 51.53 51.28 51.47 2.4K
13:05 51.22 51.22 51.22 51.22 1.4K
13:07 51.04 51.04 50.96 50.96 1.8K
13:10 50.87 50.87 50.87 50.87 2.6K
13:11 50.85 50.85 50.85 50.85 1.3K
13:13 50.86 50.86 50.85 50.85 0.8K
13:14 50.92 50.99 50.86 50.86 1.6K
13:21 50.85 50.85 50.85 50.85 0.2K
13:22 50.82 50.82 50.82 50.82 0.7K
13:23 50.86 50.86 50.86 50.86 0.2K
13:24 50.89 50.89 50.89 50.89 0.7K
13:26 50.99 50.99 50.99 50.99 0.5K
13:27 51.02 51.02 50.95 50.95 1.6K
13:28 51.03 51.03 51.03 51.03 0.1K
13:29 51.03 51.03 51.03 51.03 0.1K
13:30 51.03 51.03 51.03 51.03 0.3K
13:31 51.08 51.08 51.08 51.08 1.8K
13:33 51.20 51.20 51.01 51.01 0.6K
13:34 51.01 51.01 51.01 51.01 1.1K
13:37 51.16 51.16 51.16 51.16 0.3K
13:40 51.14 51.14 51.14 51.14 0.6K
13:41 51.07 51.07 51.07 51.07 1.3K
13:44 51.35 51.35 51.35 51.35 0.5K
13:45 51.47 51.47 51.47 51.47 1.3K
13:51 51.55 51.55 51.44 51.44 0.6K
13:52 51.43 51.43 51.43 51.43 1.3K
13:54 51.40 51.40 51.40 51.40 0.5K
13:56 51.56 51.56 51.56 51.56 0.2K
13:57 51.56 51.56 51.56 51.56 1.0K
14:00 51.57 51.57 51.57 51.57 0.1K
14:01 51.57 51.57 51.57 51.57 0.3K
14:02 51.68 51.68 51.68 51.68 1.6K
14:05 51.81 51.81 51.81 51.81 0.5K
14:06 51.74 51.74 51.74 51.74 1.2K
14:07 51.82 51.87 51.82 51.87 0.6K
14:08 51.74 51.74 51.74 51.74 1.9K
14:09 51.87 51.87 51.81 51.81 2.2K
14:10 51.83 51.83 51.64 51.64 1.6K
14:13 51.72 51.72 51.72 51.72 1.6K
14:14 51.67 51.67 51.67 51.67 1.0K
14:15 51.70 51.70 51.70 51.70 0.9K
14:16 51.77 51.77 51.76 51.76 1.5K
14:19 52.02 52.02 52.02 52.02 0.5K
14:21 51.98 51.98 51.98 51.98 0.7K
14:22 51.91 52.08 51.91 52.04 1.5K
14:24 52.05 52.05 52.05 52.05 0.5K
14:25 51.96 51.96 51.96 51.96 1.1K
14:26 52.21 52.21 52.21 52.21 1.3K
14:28 52.04 52.04 52.04 52.04 0.4K
14:30 52.08 52.08 52.08 52.08 1.1K
14:33 52.06 52.07 52.06 52.07 0.9K
14:34 52.10 52.10 52.10 52.10 2.7K
14:37 51.98 51.98 51.98 51.98 1.9K
14:39 51.93 51.93 51.93 51.93 0.5K
14:40 51.94 51.94 51.94 51.94 0.4K
14:41 51.90 52.00 51.90 52.00 0.7K
14:42 51.97 51.97 51.97 51.97 0.5K
14:43 52.06 52.06 52.06 52.06 1.2K
14:45 51.94 51.94 51.94 51.94 0.8K
14:50 51.81 51.81 51.81 51.81 0.5K
14:51 51.71 51.71 51.71 51.71 0.8K
14:52 51.60 51.61 51.60 51.60 2.2K
14:53 51.61 51.77 51.61 51.77 0.8K
14:54 51.68 51.68 51.68 51.68 1.3K
14:56 51.70 51.70 51.70 51.70 0.2K
14:57 51.77 51.77 51.77 51.77 0.8K
14:59 51.68 51.68 51.62 51.62 0.8K
15:00 51.62 51.76 51.62 51.76 1.1K
15:02 51.82 51.82 51.82 51.82 0.9K
15:03 51.84 51.84 51.84 51.84 0.7K
15:04 51.81 51.86 51.81 51.86 1.2K
15:05 51.95 51.95 51.84 51.84 1.5K
15:07 51.73 51.73 51.73 51.73 0.6K
15:08 51.72 51.72 51.70 51.70 0.8K
15:09 51.71 51.71 51.71 51.71 0.3K
15:10 51.65 51.74 51.65 51.74 1.6K
15:13 51.74 51.74 51.74 51.74 0.6K
15:14 51.73 51.73 51.73 51.73 0.3K
15:15 51.80 51.80 51.73 51.73 1.1K
15:16 51.80 51.80 51.79 51.79 1.4K
15:17 51.79 51.79 51.79 51.79 0.5K
15:18 51.85 51.85 51.85 51.85 2.4K
15:19 51.95 51.95 51.95 51.95 0.7K
15:21 51.95 51.95 51.95 51.95 0.8K
15:23 51.91 51.91 51.91 51.91 0.9K
15:24 51.76 51.76 51.76 51.76 0.6K
15:25 51.78 51.78 51.78 51.78 0.1K
15:26 51.80 51.80 51.68 51.68 3.0K
15:27 51.69 51.70 51.69 51.70 1.9K
15:28 51.73 51.73 51.67 51.67 1.2K
15:29 51.57 51.59 51.57 51.58 3.7K
15:30 51.59 51.60 51.59 51.60 1.1K
15:31 51.60 51.60 51.60 51.60 1.3K
15:32 51.69 51.69 51.69 51.69 0.6K
15:33 51.57 51.57 51.57 51.57 1.7K
15:35 51.40 51.51 51.40 51.51 0.4K
15:36 51.63 51.63 51.51 51.51 1.3K
15:38 51.49 51.49 51.49 51.49 0.4K
15:39 51.45 51.45 51.45 51.45 0.2K
15:40 51.56 51.59 51.56 51.57 3.3K
15:41 51.49 51.49 51.49 51.49 1.2K
15:42 51.44 51.44 51.44 51.44 1.2K
15:43 51.39 51.46 51.39 51.44 4.0K
15:45 51.45 51.50 51.45 51.50 2.0K
15:47 51.56 51.56 51.55 51.55 2.3K
15:48 51.55 51.55 51.55 51.55 1.1K
15:50 51.53 51.61 51.53 51.61 5.0K
15:51 51.60 51.65 51.60 51.65 4.5K
15:52 51.63 51.63 51.63 51.63 0.7K
15:53 51.59 51.77 51.59 51.71 4.1K
15:54 51.67 51.67 51.62 51.62 0.8K
15:55 51.61 51.61 51.46 51.54 6.8K
15:56 51.56 51.60 51.55 51.56 3.4K
15:57 51.64 51.69 51.64 51.64 4.1K
15:58 51.67 51.68 51.60 51.68 5.9K
15:59 51.68 51.72 51.60 51.63 305.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available