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 55.79 55.79 55.79 55.79 2.9K
09:32 55.56 55.56 55.55 55.55 0.3K
09:33 55.57 55.57 55.57 55.57 0.4K
09:37 55.31 55.31 55.31 55.31 0.8K
09:49 55.21 55.35 55.21 55.35 0.2K
09:51 55.36 55.36 55.36 55.36 0.7K
09:57 55.52 55.52 55.52 55.52 0.7K
10:01 55.63 55.63 55.63 55.63 0.2K
10:10 55.29 55.29 55.29 55.29 0.2K
10:12 55.42 55.43 55.42 55.43 0.5K
10:13 55.27 55.27 55.27 55.27 0.6K
10:14 55.23 55.27 55.23 55.27 1.4K
10:16 55.20 55.20 55.20 55.20 0.4K
10:17 55.11 55.11 55.11 55.11 0.8K
10:18 55.24 55.24 55.20 55.20 2.1K
10:24 55.30 55.30 55.30 55.30 0.7K
10:30 55.29 55.29 55.29 55.29 1.3K
10:33 55.41 55.41 55.41 55.41 0.9K
10:34 55.45 55.45 55.45 55.45 0.7K
10:42 55.52 55.52 55.52 55.52 0.7K
10:45 55.48 55.48 55.48 55.48 1.0K
10:51 55.40 55.40 55.37 55.38 1.2K
10:54 55.36 55.36 55.36 55.36 0.3K
10:55 55.31 55.32 55.31 55.32 1.2K
10:56 55.32 55.32 55.32 55.32 0.2K
10:57 55.37 55.37 55.37 55.37 0.7K
11:00 55.32 55.32 55.32 55.32 1.3K
11:03 55.33 55.33 55.33 55.33 0.4K
11:06 55.36 55.36 55.36 55.36 0.4K
11:08 55.33 55.33 55.33 55.33 0.1K
11:09 55.36 55.36 55.36 55.36 0.4K
11:14 55.27 55.27 55.20 55.20 1.5K
11:15 55.27 55.27 55.27 55.27 1.8K
11:27 55.19 55.19 55.19 55.19 2.6K
11:45 55.25 55.25 55.25 55.25 0.5K
11:47 55.23 55.23 55.23 55.23 0.6K
11:48 55.23 55.23 55.23 55.23 0.2K
11:50 55.18 55.18 55.17 55.17 1.5K
11:57 55.11 55.11 55.11 55.11 0.4K
11:58 55.07 55.07 55.07 55.07 0.8K
12:00 55.00 55.01 55.00 55.01 0.8K
12:01 54.96 54.96 54.93 54.93 0.7K
12:04 54.93 54.93 54.93 54.93 1.6K
12:15 54.93 54.93 54.93 54.93 0.5K
12:16 54.85 54.85 54.85 54.85 1.1K
12:28 54.87 54.87 54.87 54.87 0.4K
12:30 54.94 54.94 54.94 54.94 2.0K
12:34 54.94 54.94 54.94 54.94 0.4K
12:36 54.85 54.85 54.85 54.85 2.1K
12:40 54.75 54.75 54.75 54.75 1.0K
12:44 54.77 54.77 54.75 54.75 1.3K
12:46 54.79 54.81 54.79 54.81 1.6K
12:47 54.86 54.86 54.86 54.86 0.3K
12:48 54.87 54.87 54.87 54.87 0.3K
12:49 54.88 54.88 54.88 54.88 1.0K
12:52 54.84 54.84 54.84 54.84 0.7K
12:53 54.76 54.76 54.76 54.76 0.6K
12:54 54.74 54.74 54.74 54.74 0.7K
13:00 54.73 54.73 54.73 54.73 0.5K
13:01 54.69 54.69 54.69 54.69 0.8K
13:04 54.67 54.67 54.67 54.67 0.8K
13:10 54.67 54.67 54.67 54.67 1.4K
13:12 54.69 54.75 54.69 54.75 3.6K
13:13 54.80 54.80 54.80 54.80 1.3K
13:20 54.76 54.76 54.76 54.76 0.9K
13:24 54.67 54.67 54.67 54.67 1.8K
13:31 54.57 54.57 54.57 54.57 1.2K
13:35 54.57 54.57 54.57 54.57 0.4K
13:36 54.45 54.45 54.45 54.45 0.4K
13:37 54.56 54.56 54.56 54.56 1.2K
13:40 54.56 54.56 54.53 54.53 1.3K
13:41 54.58 54.58 54.58 54.58 0.5K
13:42 54.64 54.64 54.62 54.62 1.5K
13:48 54.58 54.58 54.58 54.58 0.4K
13:50 54.49 54.52 54.49 54.52 1.6K
13:52 54.53 54.53 54.53 54.53 0.9K
13:53 54.59 54.59 54.52 54.52 1.3K
13:54 54.57 54.57 54.57 54.57 0.8K
13:57 54.57 54.57 54.56 54.56 0.9K
14:00 54.58 54.63 54.58 54.63 5.3K
14:02 54.61 54.61 54.61 54.61 1.9K
14:03 54.61 54.61 54.61 54.61 0.1K
14:04 54.62 54.62 54.62 54.62 0.5K
14:06 54.64 54.64 54.64 54.64 0.1K
14:07 54.67 54.67 54.67 54.67 1.2K
14:09 54.62 54.70 54.62 54.70 2.0K
14:13 54.64 54.64 54.64 54.64 0.4K
14:14 54.65 54.65 54.65 54.65 0.4K
14:17 54.62 54.62 54.62 54.62 0.1K
14:18 54.60 54.60 54.60 54.60 0.1K
14:19 54.58 54.58 54.58 54.58 0.4K
14:20 54.58 54.58 54.51 54.51 0.8K
14:25 54.65 54.68 54.65 54.68 1.6K
14:26 54.72 54.72 54.72 54.72 0.3K
14:27 54.67 54.67 54.67 54.67 0.4K
14:29 54.72 54.72 54.72 54.72 0.2K
14:30 54.66 54.66 54.59 54.65 1.1K
14:31 54.65 54.65 54.65 54.65 1.3K
14:35 54.68 54.68 54.68 54.68 2.9K
14:39 54.82 54.83 54.82 54.83 1.1K
14:40 54.83 54.83 54.76 54.78 0.6K
14:41 54.83 54.84 54.82 54.82 0.8K
14:42 54.82 54.82 54.82 54.82 0.2K
14:43 54.71 54.71 54.71 54.71 1.3K
14:44 54.80 54.80 54.80 54.80 1.1K
14:45 54.82 54.82 54.82 54.82 0.6K
14:46 54.86 54.86 54.86 54.86 0.6K
14:51 54.82 54.82 54.82 54.82 0.2K
14:52 54.82 54.82 54.82 54.82 0.8K
14:56 54.77 54.77 54.72 54.72 0.4K
14:57 54.67 54.67 54.64 54.64 0.6K
14:58 54.66 54.66 54.66 54.66 0.6K
15:00 54.65 54.65 54.65 54.65 0.8K
15:01 54.70 54.70 54.62 54.62 0.5K
15:03 54.72 54.72 54.72 54.72 0.7K
15:04 54.77 54.77 54.77 54.77 0.2K
15:06 54.73 54.73 54.68 54.68 1.2K
15:07 54.70 54.70 54.70 54.70 0.5K
15:09 54.66 54.66 54.66 54.66 0.1K
15:10 54.66 54.66 54.65 54.65 0.6K
15:11 54.67 54.72 54.67 54.72 2.5K
15:12 54.79 54.79 54.79 54.78 0.8K
15:14 54.79 54.79 54.75 54.75 0.7K
15:16 54.74 54.74 54.74 54.74 0.9K
15:17 54.74 54.74 54.74 54.74 0.8K
15:18 54.70 54.70 54.70 54.70 0.3K
15:19 54.68 54.68 54.65 54.65 1.2K
15:21 54.59 54.59 54.59 54.59 0.4K
15:22 54.55 54.55 54.55 54.55 0.5K
15:24 54.48 54.48 54.48 54.48 0.7K
15:25 54.46 54.51 54.46 54.51 1.4K
15:26 54.53 54.56 54.53 54.56 1.5K
15:27 54.52 54.52 54.52 54.52 1.1K
15:30 54.46 54.46 54.46 54.46 2.5K
15:32 54.47 54.47 54.43 54.43 1.1K
15:33 54.56 54.56 54.56 54.56 2.5K
15:34 54.56 54.56 54.54 54.54 1.3K
15:35 54.52 54.52 54.52 54.52 0.8K
15:36 54.60 54.60 54.60 54.60 0.8K
15:38 54.58 54.58 54.58 54.58 1.0K
15:39 54.54 54.54 54.54 54.54 0.4K
15:40 54.54 54.54 54.54 54.54 0.4K
15:41 54.48 54.48 54.41 54.41 5.4K
15:42 54.48 54.51 54.48 54.51 5.7K
15:44 54.46 54.46 54.46 54.46 0.5K
15:45 54.39 54.48 54.39 54.48 1.8K
15:46 54.39 54.39 54.35 54.35 1.7K
15:47 54.34 54.34 54.34 54.34 0.8K
15:48 54.35 54.35 54.35 54.35 0.8K
15:49 54.36 54.38 54.36 54.38 1.0K
15:50 54.40 54.40 54.34 54.36 3.8K
15:51 54.41 54.45 54.41 54.45 1.7K
15:52 54.44 54.44 54.44 54.44 1.3K
15:53 54.41 54.42 54.41 54.42 2.8K
15:54 54.43 54.45 54.40 54.40 8.1K
15:55 54.37 54.39 54.36 54.37 2.6K
15:56 54.42 54.45 54.42 54.43 5.6K
15:57 54.45 54.45 54.41 54.41 2.4K
15:58 54.43 54.43 54.33 54.36 5.8K
15:59 54.33 54.39 54.32 54.37 80.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available