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 51.67 51.67 51.67 51.67 2.5K
09:31 51.49 51.59 51.49 51.59 1.4K
09:34 51.84 51.84 51.84 51.84 0.5K
09:36 51.86 51.86 51.86 51.86 1.4K
09:40 51.55 51.55 51.55 51.55 0.1K
09:41 51.55 51.55 51.55 51.55 0.6K
09:43 51.21 51.21 51.21 51.21 0.3K
09:45 51.55 51.55 51.55 51.55 0.2K
09:46 51.70 51.70 51.70 51.70 0.5K
09:47 51.86 51.86 51.86 51.86 0.2K
09:49 52.13 52.26 52.13 52.26 4.2K
09:50 52.03 52.22 52.03 52.22 0.9K
09:52 52.27 52.27 52.27 52.27 0.2K
09:53 52.11 52.36 52.11 52.11 1.0K
09:54 52.07 52.11 52.07 52.11 0.3K
09:55 51.85 51.85 51.81 51.81 1.8K
09:56 51.86 51.86 51.86 51.86 0.4K
09:57 51.86 51.87 51.86 51.87 0.6K
09:58 51.86 51.86 51.86 51.86 0.8K
09:59 52.03 52.03 51.94 51.94 1.0K
10:00 51.97 51.98 51.91 51.91 0.4K
10:01 51.91 51.91 51.91 51.91 0.1K
10:02 51.91 51.91 51.91 51.91 0.9K
10:03 51.91 51.96 51.85 51.87 0.9K
10:04 51.92 51.92 51.92 51.92 0.3K
10:05 52.00 52.00 52.00 52.00 0.2K
10:06 51.75 52.00 51.75 52.00 0.2K
10:07 52.00 52.10 52.00 52.10 0.5K
10:09 52.12 52.12 52.12 52.12 0.3K
10:10 51.91 51.91 51.91 51.91 0.1K
10:11 52.12 52.12 52.12 52.12 0.1K
10:12 52.01 52.01 52.01 52.01 0.8K
10:13 52.00 52.14 52.00 52.00 0.7K
10:14 52.00 52.17 52.00 52.00 1.0K
10:15 52.17 52.27 52.02 52.03 5.1K
10:16 52.00 52.00 52.00 52.00 1.7K
10:18 52.19 52.28 52.14 52.15 1.5K
10:19 52.01 52.19 52.01 52.19 1.8K
10:21 52.12 52.32 52.12 52.32 0.8K
10:22 52.10 52.28 52.10 52.28 0.2K
10:23 52.28 52.28 52.10 52.23 0.7K
10:24 52.34 52.35 52.34 52.35 0.5K
10:25 52.34 52.34 52.34 52.34 0.2K
10:26 52.28 52.28 52.28 52.28 2.1K
10:28 52.40 52.45 52.40 52.45 0.8K
10:29 52.37 52.37 52.37 52.37 1.6K
10:31 52.49 52.49 52.37 52.37 3.5K
10:32 52.41 52.41 52.41 52.41 0.3K
10:34 52.39 52.39 52.39 52.39 0.7K
10:36 52.29 52.29 52.29 52.29 1.2K
10:39 52.26 52.26 52.26 52.26 0.5K
10:41 52.14 52.14 52.14 52.14 0.5K
10:42 52.17 52.17 52.17 52.17 0.2K
10:46 52.19 52.19 52.19 52.19 1.7K
10:50 52.07 52.13 52.07 52.13 0.7K
10:51 52.25 52.25 52.24 52.24 0.7K
10:52 52.25 52.25 52.25 52.25 0.5K
10:53 52.23 52.23 52.23 52.23 1.8K
10:54 52.35 52.53 52.35 52.53 3.4K
10:55 52.58 52.58 52.58 52.58 0.1K
10:56 52.74 52.80 52.74 52.80 1.4K
10:57 52.81 52.84 52.81 52.84 0.8K
10:58 52.86 52.91 52.86 52.88 2.8K
10:59 52.93 52.93 52.87 52.87 6.3K
11:00 52.77 52.82 52.77 52.82 1.9K
11:01 52.82 52.82 52.73 52.73 0.4K
11:02 52.86 52.86 52.73 52.73 1.7K
11:03 52.76 52.76 52.76 52.76 1.3K
11:04 52.72 52.73 52.72 52.73 1.5K
11:05 52.65 52.65 52.65 52.65 1.6K
11:06 52.58 52.58 52.58 52.58 0.5K
11:07 52.58 52.58 52.58 52.58 0.8K
11:10 52.62 52.62 52.62 52.62 0.2K
11:11 52.70 52.71 52.62 52.71 1.0K
11:13 52.62 52.65 52.62 52.65 1.3K
11:14 52.63 52.63 52.63 52.63 0.1K
11:15 52.53 52.53 52.53 52.53 0.9K
11:16 52.60 52.60 52.60 52.60 0.4K
11:17 52.56 52.56 52.56 52.56 0.1K
11:18 52.62 52.62 52.62 52.62 0.2K
11:19 52.64 52.64 52.64 52.64 0.4K
11:20 52.67 52.67 52.67 52.67 0.4K
11:21 52.68 52.71 52.68 52.70 2.5K
11:22 52.67 52.67 52.67 52.67 0.1K
11:23 52.72 52.73 52.72 52.73 1.0K
11:26 52.82 52.82 52.82 52.82 0.2K
11:27 52.79 52.82 52.79 52.82 1.0K
11:29 52.88 52.88 52.79 52.79 2.4K
11:32 52.79 52.79 52.79 52.79 0.4K
11:35 52.90 52.90 52.90 52.90 0.3K
11:36 52.92 52.97 52.92 52.97 1.1K
11:37 52.99 53.02 52.99 53.02 0.8K
11:38 52.92 53.02 52.92 53.02 0.5K
11:40 53.03 53.03 52.99 52.99 0.8K
11:41 52.97 52.97 52.97 52.97 0.1K
11:42 52.97 53.04 52.97 53.04 1.8K
11:44 53.13 53.13 53.09 53.09 0.9K
11:45 53.09 53.09 53.09 53.09 0.2K
11:46 53.09 53.09 52.97 52.97 3.7K
11:47 52.98 52.98 52.98 52.98 0.4K
11:50 53.06 53.09 53.06 53.09 0.9K
11:51 53.09 53.09 53.09 53.09 0.3K
11:52 53.12 53.14 53.10 53.10 1.2K
11:53 53.15 53.15 53.15 53.15 1.8K
11:59 53.19 53.19 53.19 53.19 0.1K
12:00 53.24 53.24 53.24 53.24 0.5K
12:01 53.21 53.21 53.21 53.21 1.8K
12:02 53.21 53.21 53.21 53.21 2.0K
12:05 53.33 53.36 53.33 53.36 1.0K
12:07 53.33 53.33 53.26 53.26 4.2K
12:09 53.37 53.37 53.31 53.31 2.4K
12:10 53.33 53.33 53.33 53.33 0.2K
12:12 53.36 53.44 53.36 53.44 0.4K
12:13 53.36 53.36 53.36 53.36 0.1K
12:14 53.36 53.41 53.36 53.41 0.3K
12:15 53.45 53.46 53.45 53.46 1.1K
12:17 53.57 53.59 53.57 53.59 0.7K
12:18 53.50 53.59 53.50 53.59 0.4K
12:19 53.51 53.59 53.51 53.59 0.4K
12:20 53.60 53.60 53.59 53.59 0.4K
12:21 53.59 53.59 53.59 53.59 0.7K
12:23 53.60 53.60 53.60 53.60 0.5K
12:24 53.47 53.47 53.47 53.47 1.8K
12:25 53.45 53.45 53.45 53.45 1.3K
12:26 53.51 53.53 53.51 53.53 0.5K
12:28 53.55 53.55 53.55 53.55 0.6K
12:29 53.47 53.47 53.47 53.47 2.2K
12:30 53.44 53.44 53.44 53.44 0.2K
12:32 53.43 53.43 53.43 53.43 0.7K
12:34 53.41 53.42 53.39 53.39 1.3K
12:35 53.42 53.43 53.42 53.43 0.6K
12:37 53.41 53.46 53.41 53.46 0.8K
12:38 53.48 53.48 53.48 53.48 0.2K
12:40 53.41 53.49 53.41 53.49 0.4K
12:41 53.38 53.38 53.38 53.38 1.9K
12:44 53.42 53.42 53.39 53.39 0.9K
12:45 53.53 53.53 53.53 53.53 0.3K
12:48 53.34 53.34 53.34 53.34 1.5K
12:52 53.39 53.63 53.39 53.63 5.1K
12:54 53.57 53.64 53.57 53.64 0.5K
12:55 53.64 53.64 53.64 53.64 0.2K
12:56 53.64 53.64 53.64 53.64 0.3K
12:57 53.65 53.70 53.65 53.70 0.5K
12:58 53.72 53.72 53.72 53.72 0.5K
12:59 53.73 53.73 53.73 53.73 0.1K
13:00 53.67 53.67 53.54 53.54 4.9K
13:01 53.50 53.50 53.50 53.50 0.3K
13:02 53.52 53.52 53.52 53.52 2.4K
13:03 53.61 53.61 53.61 53.61 0.1K
13:04 53.59 53.59 53.43 53.43 0.4K
13:07 53.52 53.58 53.52 53.58 0.5K
13:08 53.45 53.45 53.38 53.40 3.8K
13:11 53.37 53.46 53.37 53.46 0.7K
13:13 53.51 53.51 53.51 53.51 0.3K
13:15 53.53 53.53 53.47 53.51 1.0K
13:16 53.50 53.50 53.50 53.50 1.5K
13:17 53.35 53.35 53.35 53.35 0.4K
13:18 53.43 53.43 53.35 53.35 1.1K
13:21 53.43 53.43 53.43 53.43 1.6K
13:23 53.43 53.43 53.43 53.43 0.3K
13:24 53.42 53.49 53.42 53.49 0.6K
13:25 53.49 53.49 53.47 53.47 0.2K
13:26 53.42 53.42 53.42 53.42 0.4K
13:27 53.42 53.50 53.42 53.50 0.5K
13:28 53.42 53.42 53.34 53.42 0.8K
13:29 53.28 53.34 53.27 53.34 3.0K
13:30 53.34 53.34 53.22 53.22 0.7K
13:32 53.27 53.27 53.27 53.27 0.5K
13:34 53.34 53.34 53.34 53.34 0.2K
13:35 53.35 53.35 53.28 53.28 0.8K
13:36 53.34 53.34 53.34 53.34 0.3K
13:37 53.35 53.35 53.35 53.35 0.4K
13:38 53.40 53.40 53.33 53.33 1.0K
13:39 53.33 53.64 53.33 53.64 2.1K
13:40 53.64 53.74 53.59 53.74 1.4K
13:41 53.60 53.67 53.60 53.67 1.0K
13:42 53.67 53.74 53.67 53.74 0.4K
13:43 53.67 53.77 53.67 53.77 1.3K
13:45 53.88 53.88 53.88 53.88 0.3K
13:46 53.77 53.90 53.77 53.90 0.3K
13:47 53.80 53.82 53.80 53.82 2.0K
13:48 53.82 53.82 53.79 53.79 0.5K
13:49 53.78 53.78 53.78 53.78 1.4K
13:50 53.75 53.75 53.75 53.75 0.3K
13:53 53.72 53.72 53.72 53.72 0.3K
13:54 53.80 53.80 53.80 53.80 0.6K
13:55 53.77 53.77 53.76 53.76 1.4K
13:56 53.76 53.77 53.76 53.77 0.4K
13:57 53.72 53.72 53.70 53.70 1.6K
13:59 53.63 53.63 53.61 53.61 0.8K
14:00 53.65 53.65 53.65 53.65 1.1K
14:01 53.69 53.69 53.69 53.69 1.0K
14:02 53.73 53.73 53.73 53.73 0.4K
14:04 53.82 53.82 53.82 53.82 0.2K
14:05 53.75 53.85 53.75 53.85 0.2K
14:06 53.85 53.85 53.76 53.76 0.6K
14:07 53.67 53.71 53.67 53.71 2.7K
14:08 53.58 53.58 53.58 53.58 0.2K
14:11 53.64 53.64 53.64 53.64 0.2K
14:12 53.46 53.46 53.46 53.46 2.5K
14:13 53.47 53.55 53.47 53.55 1.4K
14:16 53.57 53.57 53.57 53.57 0.2K
14:17 53.57 53.57 53.57 53.57 1.0K
14:18 53.61 53.69 53.61 53.69 1.2K
14:19 53.67 53.67 53.67 53.67 0.1K
14:20 53.60 53.60 53.60 53.60 1.7K
14:21 53.63 53.63 53.63 53.63 0.5K
14:22 53.64 53.69 53.64 53.69 0.8K
14:23 53.71 53.71 53.71 53.71 0.3K
14:25 53.75 53.75 53.75 53.75 0.5K
14:26 53.74 53.74 53.74 53.74 0.2K
14:27 53.74 53.74 53.63 53.63 4.8K
14:31 53.64 53.69 53.64 53.69 0.8K
14:32 53.70 53.71 53.66 53.66 1.2K
14:33 53.67 53.67 53.67 53.67 1.1K
14:34 53.65 53.65 53.64 53.64 0.4K
14:35 53.65 53.65 53.65 53.65 0.8K
14:36 53.70 53.72 53.70 53.72 2.9K
14:37 53.68 53.68 53.68 53.68 0.8K
14:38 53.65 53.65 53.61 53.61 2.0K
14:43 53.60 53.60 53.60 53.60 0.8K
14:45 53.59 53.59 53.59 53.59 3.2K
14:46 53.60 53.60 53.60 53.60 0.1K
14:47 53.60 53.63 53.58 53.62 4.1K
14:49 53.63 53.63 53.63 53.63 1.4K
14:51 53.65 53.66 53.63 53.64 0.6K
14:52 53.63 53.63 53.63 53.63 0.4K
14:53 53.66 53.66 53.66 53.66 0.3K
14:54 53.67 53.69 53.67 53.69 0.8K
14:55 53.68 53.68 53.63 53.63 0.5K
14:56 53.66 53.68 53.63 53.68 2.0K
14:57 53.65 53.65 53.65 53.65 0.4K
14:58 53.51 53.58 53.48 53.58 4.7K
15:01 53.57 53.57 53.51 53.51 0.8K
15:02 53.57 53.57 53.51 53.51 0.6K
15:03 53.51 53.51 53.51 53.51 0.3K
15:04 53.56 53.58 53.51 53.51 5.0K
15:05 53.42 53.49 53.42 53.49 1.7K
15:07 53.42 53.42 53.42 53.42 0.2K
15:08 53.47 53.47 53.47 53.47 0.3K
15:10 53.42 53.42 53.42 53.42 0.3K
15:11 53.46 53.46 53.46 53.46 1.5K
15:12 53.50 53.51 53.50 53.51 0.9K
15:13 53.56 53.56 53.56 53.56 0.4K
15:14 53.51 53.51 53.51 53.51 0.7K
15:15 53.56 53.56 53.56 53.56 3.4K
15:16 53.43 53.43 53.43 53.43 1.1K
15:19 53.34 53.34 53.34 53.34 0.3K
15:20 53.29 53.34 53.29 53.34 0.7K
15:21 53.34 53.43 53.34 53.43 2.6K
15:22 53.41 53.46 53.41 53.46 3.2K
15:23 53.43 53.43 53.43 53.43 0.5K
15:24 53.45 53.45 53.45 53.45 1.7K
15:25 53.50 53.50 53.50 53.50 0.9K
15:27 53.50 53.50 53.50 53.50 0.3K
15:28 53.48 53.49 53.46 53.49 5.8K
15:29 53.49 53.49 53.49 53.49 0.4K
15:30 53.49 53.49 53.48 53.49 0.7K
15:31 53.49 53.49 53.49 53.49 0.1K
15:32 53.53 53.55 53.53 53.55 5.6K
15:33 53.52 53.52 53.52 53.52 0.4K
15:35 53.60 53.60 53.52 53.52 1.1K
15:36 53.51 53.51 53.38 53.38 7.9K
15:37 53.39 53.39 53.34 53.34 1.2K
15:39 53.43 53.45 53.43 53.45 1.7K
15:40 53.46 53.46 53.46 53.46 0.4K
15:41 53.50 53.50 53.50 53.50 0.2K
15:42 53.45 53.45 53.31 53.31 5.6K
15:43 53.37 53.39 53.37 53.39 4.4K
15:45 53.35 53.45 53.35 53.45 1.5K
15:47 53.44 53.52 53.40 53.52 1.7K
15:48 53.56 53.56 53.52 53.52 3.6K
15:49 53.51 53.51 53.38 53.38 4.3K
15:50 53.36 53.50 53.36 53.50 5.3K
15:51 53.51 53.51 53.41 53.41 5.8K
15:52 53.43 53.44 53.37 53.37 2.6K
15:53 53.36 53.36 53.32 53.35 4.1K
15:54 53.35 53.45 53.35 53.38 12.6K
15:55 53.38 53.38 53.27 53.31 7.2K
15:56 53.31 53.34 53.31 53.33 2.2K
15:57 53.32 53.37 53.32 53.35 14.4K
15:58 53.35 53.41 53.35 53.39 7.8K
15:59 53.40 53.42 53.37 53.42 267.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available