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 54.75 54.75 54.34 54.34 3.4K
09:39 54.20 54.20 54.20 54.20 0.2K
09:40 54.50 54.50 54.50 54.50 2.0K
09:41 54.48 54.48 54.48 54.48 2.3K
09:55 54.55 54.55 54.55 54.55 0.4K
10:06 54.43 54.43 54.43 54.43 0.2K
10:08 54.43 54.43 54.43 54.43 0.3K
10:09 54.43 54.43 54.43 54.43 0.2K
10:11 54.43 54.43 54.43 54.43 0.2K
10:13 54.43 54.43 54.43 54.43 0.5K
10:26 54.33 54.33 54.33 54.33 0.1K
10:27 54.44 54.44 54.34 54.34 1.5K
10:31 54.32 54.33 54.32 54.33 1.1K
10:34 54.35 54.35 54.35 54.35 1.1K
10:37 54.45 54.45 54.45 54.45 0.7K
10:38 54.39 54.39 54.39 54.39 0.2K
10:39 54.39 54.39 54.35 54.35 1.7K
10:43 54.31 54.31 54.30 54.30 2.2K
10:46 54.31 54.31 54.31 54.31 0.3K
10:47 54.20 54.20 54.20 54.20 2.0K
10:48 54.07 54.07 54.07 54.07 0.9K
10:49 54.05 54.07 54.05 54.07 1.7K
10:50 54.03 54.03 54.03 54.03 0.5K
10:53 54.02 54.02 54.02 54.02 0.2K
10:54 54.04 54.04 54.04 54.04 0.2K
10:55 54.02 54.02 54.02 54.02 0.1K
10:56 54.02 54.02 54.02 54.02 0.4K
10:57 54.02 54.02 54.01 54.01 3.2K
10:58 53.93 53.93 53.93 53.93 0.4K
10:59 53.90 53.90 53.90 53.90 0.3K
11:04 53.95 53.95 53.95 53.95 0.8K
11:12 53.95 53.95 53.95 53.95 0.6K
11:13 53.91 53.91 53.91 53.91 1.0K
11:18 53.94 53.94 53.94 53.94 0.4K
11:19 53.90 53.90 53.85 53.85 2.4K
11:20 53.86 53.86 53.86 53.86 0.4K
11:21 53.90 53.96 53.90 53.96 2.7K
11:23 53.95 53.95 53.95 53.95 0.3K
11:26 54.04 54.05 54.04 54.05 0.8K
11:27 54.09 54.09 54.09 54.09 1.2K
11:29 54.12 54.12 54.12 54.12 1.6K
11:44 54.19 54.19 54.19 54.19 0.4K
11:46 54.19 54.19 54.19 54.19 2.3K
11:47 54.25 54.25 54.25 54.25 1.5K
11:49 54.36 54.36 54.36 54.36 0.2K
11:52 54.34 54.34 54.34 54.34 0.5K
11:57 54.38 54.38 54.38 54.38 0.3K
11:59 54.37 54.37 54.35 54.35 3.5K
12:14 54.38 54.38 54.38 54.38 1.2K
12:27 54.35 54.35 54.35 54.35 1.1K
12:40 54.36 54.42 54.36 54.42 1.6K
12:41 54.41 54.41 54.41 54.41 0.5K
12:42 54.40 54.40 54.40 54.40 0.1K
12:43 54.40 54.40 54.40 54.40 0.3K
12:45 54.39 54.39 54.37 54.37 1.9K
12:51 54.35 54.36 54.33 54.33 5.5K
13:01 54.37 54.37 54.37 54.37 1.3K
13:02 54.37 54.37 54.37 54.37 0.3K
13:07 54.32 54.32 54.31 54.31 0.7K
13:11 54.27 54.27 54.27 54.27 0.3K
13:15 54.30 54.30 54.30 54.30 1.1K
13:19 54.17 54.17 54.17 54.17 4.9K
13:20 54.13 54.13 54.13 54.13 0.7K
13:23 54.10 54.10 54.10 54.10 1.2K
13:29 54.11 54.11 54.11 54.11 0.7K
13:32 54.07 54.07 54.07 54.07 0.8K
13:33 54.04 54.05 54.04 54.05 1.1K
13:36 54.11 54.11 54.11 54.11 1.6K
13:37 54.13 54.18 54.13 54.18 2.1K
13:40 54.16 54.16 54.16 54.16 0.2K
13:41 54.14 54.14 54.14 54.14 1.0K
13:44 54.20 54.20 54.20 54.20 3.1K
13:46 54.20 54.24 54.20 54.24 2.4K
13:52 54.25 54.25 54.25 54.25 0.7K
13:53 54.30 54.30 54.30 54.30 0.1K
13:54 54.27 54.27 54.27 54.27 0.6K
13:57 54.28 54.28 54.27 54.27 0.3K
13:58 54.23 54.23 54.23 54.23 1.4K
14:02 54.28 54.28 54.28 54.28 0.4K
14:03 54.29 54.29 54.29 54.29 0.6K
14:05 54.33 54.33 54.33 54.33 0.8K
14:08 54.32 54.32 54.32 54.32 0.4K
14:12 54.30 54.30 54.30 54.30 0.8K
14:14 54.27 54.27 54.19 54.19 2.5K
14:15 54.16 54.16 54.16 54.16 0.8K
14:19 54.08 54.08 54.08 54.08 0.4K
14:23 54.04 54.04 54.04 54.04 0.7K
14:27 54.00 54.00 54.00 54.00 1.1K
14:30 54.00 54.00 54.00 54.00 1.5K
14:33 54.09 54.09 54.09 54.09 1.4K
14:39 54.15 54.15 54.15 54.15 0.3K
14:40 54.12 54.12 54.12 54.12 0.1K
14:41 54.12 54.12 54.12 54.12 0.2K
14:42 54.07 54.07 54.07 54.07 1.4K
14:55 54.03 54.03 54.03 54.03 0.2K
14:56 54.05 54.05 54.05 54.05 0.9K
14:57 54.08 54.08 54.08 54.08 1.3K
15:01 54.06 54.06 54.06 54.06 0.7K
15:04 54.06 54.06 54.03 54.03 2.4K
15:06 54.04 54.04 54.04 54.04 0.1K
15:07 54.06 54.09 54.06 54.09 2.9K
15:08 54.11 54.11 54.11 54.11 0.6K
15:12 54.12 54.12 54.12 54.12 0.4K
15:13 54.12 54.12 54.12 54.12 0.8K
15:15 54.15 54.15 54.15 54.15 0.9K
15:16 54.19 54.19 54.19 54.19 0.2K
15:17 54.22 54.22 54.22 54.22 0.7K
15:18 54.20 54.22 54.20 54.22 0.9K
15:19 54.21 54.21 54.18 54.18 0.9K
15:21 54.15 54.15 54.15 54.15 0.1K
15:22 54.19 54.19 54.19 54.19 0.6K
15:23 54.19 54.19 54.19 54.19 1.7K
15:27 54.21 54.21 54.21 54.21 0.7K
15:29 54.21 54.21 54.20 54.21 3.1K
15:30 54.23 54.23 54.23 54.23 0.8K
15:31 54.27 54.27 54.27 54.27 0.9K
15:32 54.25 54.25 54.24 54.24 1.3K
15:34 54.26 54.26 54.26 54.26 0.4K
15:35 54.21 54.27 54.20 54.23 6.6K
15:37 54.22 54.22 54.22 54.22 0.2K
15:39 54.24 54.25 54.24 54.25 0.5K
15:40 54.27 54.27 54.27 54.27 0.6K
15:42 54.31 54.31 54.29 54.29 2.4K
15:45 54.25 54.25 54.25 54.25 0.4K
15:46 54.23 54.23 54.23 54.23 0.6K
15:47 54.23 54.26 54.23 54.26 1.9K
15:48 54.29 54.32 54.29 54.31 1.4K
15:49 54.33 54.44 54.33 54.44 2.9K
15:50 54.37 54.37 54.33 54.33 3.0K
15:51 54.33 54.37 54.33 54.37 0.3K
15:52 54.36 54.36 54.36 54.36 1.3K
15:53 54.33 54.39 54.33 54.39 4.3K
15:54 54.35 54.38 54.34 54.37 3.6K
15:55 54.46 54.46 54.43 54.45 5.4K
15:56 54.46 54.46 54.37 54.37 3.6K
15:57 54.40 54.40 54.31 54.33 5.1K
15:58 54.36 54.40 54.36 54.40 5.0K
15:59 54.41 54.43 54.36 54.37 102.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available