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 55.30 55.56 55.18 55.56 4.0K
09:31 55.75 56.25 55.75 56.25 2.6K
09:33 55.71 55.71 55.71 55.71 1.4K
09:35 56.07 56.07 56.07 56.07 0.3K
09:36 55.81 55.81 55.81 55.81 0.6K
09:39 55.56 55.56 55.56 55.56 3.3K
09:40 55.47 55.47 55.47 55.47 0.4K
09:41 55.44 55.44 55.38 55.38 1.4K
09:44 55.44 55.44 55.10 55.10 1.2K
09:46 54.84 54.84 54.84 54.84 0.9K
09:47 54.95 55.13 54.95 55.13 1.7K
09:49 55.02 55.02 55.02 55.02 1.0K
09:54 55.19 55.19 55.19 55.19 0.3K
09:55 55.20 55.20 55.20 55.20 0.8K
09:56 55.27 55.27 55.27 55.27 0.2K
09:57 55.31 55.31 55.31 55.31 1.7K
10:02 55.28 55.28 55.28 55.28 0.3K
10:03 55.17 55.21 55.17 55.21 1.4K
10:04 55.25 55.25 55.25 55.25 0.7K
10:05 55.41 55.41 55.41 55.41 0.3K
10:07 55.42 55.42 55.42 55.42 0.2K
10:08 55.32 55.32 55.32 55.32 0.6K
10:09 55.43 55.43 55.12 55.42 2.3K
10:11 55.47 55.47 55.47 55.47 0.9K
10:12 55.65 55.65 55.62 55.62 1.3K
10:14 55.81 55.81 55.81 55.81 1.1K
10:15 55.76 55.96 55.76 55.83 0.6K
10:18 55.83 55.83 55.83 55.83 1.5K
10:19 55.80 55.80 55.80 55.80 0.6K
10:20 55.80 55.80 55.80 55.80 0.3K
10:21 55.81 55.81 55.81 55.81 0.5K
10:22 55.82 55.82 55.81 55.81 2.0K
10:23 55.81 55.84 55.81 55.84 0.6K
10:25 55.81 55.81 55.81 55.81 0.7K
10:27 55.81 55.81 55.70 55.70 4.1K
10:28 55.91 55.95 55.91 55.95 2.2K
10:29 56.04 56.04 56.04 56.04 0.3K
10:31 55.95 56.04 55.95 56.04 0.8K
10:32 55.95 55.97 55.89 55.97 3.4K
10:33 55.97 55.97 55.97 55.97 0.9K
10:36 55.99 55.99 55.99 55.99 0.2K
10:37 55.99 55.99 55.99 55.99 1.8K
10:38 56.13 56.13 56.13 56.13 1.4K
10:39 55.91 55.91 55.91 55.91 2.3K
10:41 55.88 55.88 55.88 55.88 1.6K
10:42 55.98 55.98 55.98 55.98 0.2K
10:44 55.93 55.93 55.93 55.93 0.5K
10:45 55.89 55.89 55.89 55.89 0.4K
10:47 55.89 55.89 55.89 55.89 0.3K
10:49 55.93 56.08 55.93 56.08 1.3K
10:50 56.07 56.07 56.07 56.07 0.4K
10:51 56.02 56.02 56.02 56.02 0.7K
10:55 56.04 56.04 56.04 56.04 0.9K
10:57 56.07 56.07 56.07 56.07 0.5K
11:04 56.18 56.18 56.09 56.09 0.7K
11:06 56.09 56.09 56.09 56.09 0.4K
11:07 56.01 56.01 55.87 55.87 1.6K
11:10 55.69 55.69 55.69 55.69 2.2K
11:11 55.69 55.73 55.69 55.73 1.6K
11:12 55.73 55.73 55.73 55.73 0.3K
11:13 55.82 55.82 55.82 55.82 1.0K
11:16 55.87 55.87 55.87 55.87 0.5K
11:17 55.80 55.80 55.80 55.80 0.6K
11:18 55.80 55.80 55.76 55.76 1.4K
11:26 55.77 55.78 55.77 55.78 1.7K
11:33 55.79 55.79 55.79 55.79 0.7K
11:35 55.83 55.83 55.83 55.83 0.8K
11:50 55.88 55.88 55.88 55.88 0.2K
11:51 55.88 55.88 55.88 55.88 0.4K
11:52 55.90 55.90 55.90 55.90 0.5K
11:54 55.90 55.90 55.90 55.90 0.6K
11:55 55.94 55.94 55.94 55.94 0.9K
11:57 55.97 56.04 55.97 56.04 2.4K
12:03 56.02 56.02 56.02 56.02 0.5K
12:04 55.94 55.94 55.94 55.94 1.0K
12:05 55.95 55.95 55.95 55.95 0.3K
12:06 55.95 55.95 55.95 55.95 0.2K
12:07 55.91 55.91 55.91 55.91 0.5K
12:12 55.89 55.89 55.89 55.89 0.2K
12:14 55.92 55.96 55.92 55.96 1.4K
12:17 55.98 56.01 55.98 56.01 1.5K
12:20 56.07 56.08 56.07 56.08 0.5K
12:24 55.97 56.07 55.97 56.07 1.0K
12:25 56.15 56.17 56.15 56.17 1.6K
12:28 56.18 56.18 56.18 56.18 0.3K
12:29 56.18 56.18 56.18 56.18 0.3K
12:30 56.18 56.18 56.18 56.18 0.3K
12:33 56.18 56.29 56.18 56.29 2.2K
12:40 56.37 56.37 56.37 56.37 0.6K
12:50 56.38 56.38 56.38 56.38 0.5K
12:54 56.39 56.39 56.39 56.39 0.1K
12:55 56.29 56.29 56.28 56.28 2.1K
12:56 56.17 56.17 56.13 56.13 2.7K
12:58 56.26 56.26 56.26 56.26 0.3K
12:59 56.25 56.25 56.20 56.20 0.7K
13:02 56.20 56.20 56.20 56.20 0.6K
13:08 56.30 56.31 56.30 56.31 0.5K
13:09 56.21 56.21 56.21 56.21 0.2K
13:13 56.27 56.27 56.27 56.27 0.8K
13:17 56.31 56.31 56.31 56.31 1.1K
13:23 56.27 56.27 56.27 56.27 0.2K
13:24 56.31 56.31 56.31 56.31 0.4K
13:26 56.40 56.40 56.40 56.40 0.7K
13:27 56.42 56.49 56.42 56.49 1.6K
13:28 56.53 56.53 56.53 56.53 0.6K
13:30 56.47 56.47 56.47 56.47 0.7K
13:33 56.51 56.51 56.40 56.40 2.6K
13:34 56.40 56.44 56.40 56.44 1.7K
13:35 56.49 56.49 56.49 56.49 1.7K
13:47 56.58 56.58 56.58 56.58 0.2K
13:48 56.55 56.55 56.55 56.55 1.2K
13:49 56.56 56.56 56.56 56.56 0.3K
13:52 56.59 56.60 56.59 56.60 2.3K
13:53 56.65 56.65 56.65 56.65 0.2K
13:55 56.70 56.70 56.70 56.70 1.7K
14:02 56.74 56.74 56.74 56.74 0.4K
14:03 56.80 56.80 56.49 56.49 3.9K
14:04 56.46 56.46 56.46 56.46 0.3K
14:05 56.46 56.46 56.46 56.46 0.5K
14:07 56.41 56.41 56.41 56.41 2.1K
14:16 56.09 56.11 56.09 56.11 1.4K
14:18 56.11 56.11 56.11 56.11 1.4K
14:25 56.22 56.39 56.22 56.39 2.7K
14:29 56.31 56.31 56.31 56.31 0.3K
14:30 56.31 56.31 56.31 56.31 0.6K
14:36 56.34 56.34 56.34 56.34 1.5K
14:45 56.43 56.43 56.43 56.43 0.5K
14:48 56.38 56.38 56.38 56.38 0.7K
14:49 56.35 56.35 56.35 56.35 1.1K
14:51 56.39 56.39 56.39 56.39 0.1K
14:53 56.39 56.39 56.39 56.39 1.4K
14:56 56.45 56.46 56.45 56.46 1.6K
14:57 56.43 56.48 56.38 56.38 3.3K
15:01 56.50 56.50 56.50 56.50 1.1K
15:03 56.44 56.44 56.44 56.44 0.7K
15:06 56.46 56.46 56.46 56.46 0.9K
15:07 56.47 56.47 56.47 56.47 0.2K
15:08 56.44 56.44 56.44 56.44 1.6K
15:14 56.51 56.51 56.51 56.51 0.1K
15:15 56.50 56.50 56.50 56.50 0.5K
15:17 56.51 56.51 56.51 56.51 0.6K
15:19 56.49 56.50 56.49 56.50 3.8K
15:20 56.47 56.47 56.47 56.47 0.8K
15:21 56.48 56.52 56.47 56.52 2.2K
15:25 56.61 56.61 56.61 56.61 1.1K
15:27 56.75 56.75 56.63 56.63 2.2K
15:28 56.62 56.62 56.62 56.62 0.9K
15:31 56.66 56.66 56.59 56.59 1.1K
15:33 56.57 56.63 56.57 56.63 3.6K
15:36 56.66 56.66 56.66 56.66 0.8K
15:40 56.58 56.58 56.58 56.58 0.4K
15:41 56.66 56.66 56.66 56.66 0.6K
15:42 56.60 56.60 56.60 56.60 0.8K
15:44 56.61 56.61 56.61 56.61 1.2K
15:45 56.62 56.62 56.62 56.62 1.1K
15:46 56.65 56.65 56.63 56.63 0.5K
15:47 56.63 56.64 56.61 56.61 6.9K
15:48 56.71 56.79 56.71 56.79 1.1K
15:49 56.81 56.81 56.77 56.77 0.6K
15:50 56.75 56.80 56.75 56.76 2.9K
15:51 56.71 56.75 56.71 56.74 1.5K
15:52 56.79 56.86 56.79 56.86 3.1K
15:53 56.88 56.88 56.87 56.88 1.3K
15:54 56.88 57.01 56.83 56.83 7.9K
15:55 56.83 56.88 56.82 56.88 4.8K
15:56 56.86 56.89 56.86 56.86 4.1K
15:57 56.89 56.89 56.88 56.88 4.5K
15:58 56.87 56.87 56.87 56.87 2.1K
15:59 56.88 56.89 56.80 56.80 53.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available