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 53.05 53.12 53.05 53.12 2.0K
09:31 53.54 53.94 53.54 53.94 1.2K
09:33 52.74 52.74 52.74 52.74 2.9K
09:44 52.52 52.52 52.52 52.52 1.5K
09:47 52.72 52.72 52.72 52.72 0.2K
09:48 52.55 52.55 52.55 52.55 0.1K
09:49 52.55 52.71 52.55 52.71 2.1K
09:55 52.98 52.98 52.91 52.91 0.2K
09:56 52.92 52.92 52.92 52.92 0.3K
09:59 52.96 52.96 52.96 52.96 0.1K
10:01 52.98 52.98 52.98 52.98 0.3K
10:05 52.60 52.74 52.60 52.74 12.2K
10:06 52.74 52.74 52.74 52.74 2.5K
10:07 52.68 52.68 52.46 52.46 5.2K
10:08 52.55 52.60 52.50 52.60 1.2K
10:09 52.60 52.60 52.55 52.55 1.0K
10:11 52.60 52.60 52.60 52.60 0.1K
10:12 52.60 52.60 52.60 52.60 8.8K
10:13 52.60 52.60 52.60 52.60 0.1K
10:14 52.60 52.60 52.60 52.60 0.2K
10:15 52.60 52.60 52.60 52.60 0.3K
10:16 52.61 52.86 52.61 52.86 1.7K
10:17 52.85 52.85 52.85 52.85 0.3K
10:18 52.98 52.98 52.98 52.98 0.1K
10:19 52.97 52.97 52.97 52.97 0.1K
10:21 52.85 52.85 52.64 52.64 1.8K
10:23 52.62 52.62 52.62 52.62 0.4K
10:27 52.72 52.81 52.72 52.81 0.3K
10:29 52.80 52.80 52.73 52.73 0.4K
10:30 52.82 52.82 52.74 52.74 0.7K
10:33 52.85 52.91 52.85 52.91 1.5K
10:34 52.80 53.00 52.80 53.00 0.9K
10:36 53.00 53.02 53.00 53.02 0.9K
10:37 52.97 52.97 52.97 52.97 0.3K
10:39 53.00 53.00 53.00 53.00 0.1K
10:40 52.96 52.96 52.96 52.96 0.3K
10:42 52.98 52.98 52.98 52.98 0.2K
10:44 52.98 52.98 52.98 52.98 0.3K
10:48 52.98 52.98 52.98 52.98 0.1K
10:49 52.98 52.98 52.98 52.98 0.1K
10:50 52.94 52.99 52.94 52.99 0.9K
10:52 52.97 52.97 52.97 52.97 1.5K
10:53 53.07 53.07 53.07 53.07 0.6K
10:54 53.06 53.06 53.06 53.06 0.3K
10:56 52.88 52.88 52.88 52.88 2.6K
10:58 52.76 52.76 52.76 52.76 0.7K
11:00 52.71 52.71 52.71 52.71 0.2K
11:01 52.70 52.70 52.70 52.70 0.2K
11:02 52.65 52.65 52.65 52.65 0.5K
11:04 52.62 52.62 52.62 52.62 0.6K
11:05 52.63 52.63 52.59 52.59 0.5K
11:06 52.59 52.59 52.59 52.59 1.3K
11:07 52.55 52.55 52.49 52.54 15.9K
11:08 52.48 52.55 52.48 52.49 29.1K
11:09 52.42 52.42 52.40 52.40 2.1K
11:11 52.42 52.42 52.38 52.38 0.5K
11:12 52.37 52.37 52.37 52.37 0.4K
11:14 52.32 52.32 52.32 52.32 1.1K
11:17 52.24 52.24 52.22 52.22 0.9K
11:21 52.16 52.16 52.16 52.16 0.8K
11:24 52.21 52.21 52.21 52.21 3.5K
11:25 52.26 52.26 52.26 52.26 0.1K
11:26 52.26 52.26 52.26 52.26 0.4K
11:27 52.26 52.26 52.26 52.26 0.6K
11:30 52.41 52.41 52.41 52.41 1.1K
11:38 52.36 52.36 52.36 52.36 0.1K
11:40 52.36 52.36 52.36 52.36 0.3K
11:43 52.50 52.50 52.50 52.50 1.3K
11:45 52.46 52.46 52.46 52.46 0.8K
11:49 52.40 52.41 52.40 52.41 1.4K
11:50 52.31 52.40 52.31 52.40 1.4K
11:51 52.34 52.34 52.33 52.33 9.4K
11:52 52.41 52.41 52.41 52.41 0.4K
11:53 52.35 52.42 52.35 52.42 0.6K
11:54 52.35 52.35 52.35 52.35 0.6K
12:01 52.32 52.41 52.32 52.41 1.5K
12:06 52.46 52.46 52.46 52.46 0.1K
12:07 52.40 52.40 52.38 52.38 0.6K
12:11 52.41 52.41 52.41 52.41 0.1K
12:13 52.40 52.40 52.40 52.40 1.6K
12:16 52.30 52.30 52.30 52.30 0.6K
12:20 52.19 52.19 52.19 52.19 1.0K
12:22 52.24 52.25 52.24 52.25 2.8K
12:24 52.43 52.43 52.43 52.43 1.0K
12:32 52.44 52.44 52.44 52.44 0.7K
12:33 52.44 52.44 52.34 52.34 0.4K
12:34 52.44 52.44 52.44 52.44 0.3K
12:36 52.44 52.44 52.44 52.44 0.3K
12:39 52.44 52.44 52.44 52.44 0.1K
12:40 52.44 52.44 52.44 52.44 0.3K
12:41 52.45 52.45 52.45 52.45 0.3K
12:43 52.48 52.48 52.48 52.48 0.8K
12:44 52.36 52.36 52.36 52.36 1.0K
12:51 52.36 52.36 52.36 52.36 0.6K
12:53 52.36 52.36 52.36 52.36 0.2K
12:57 52.36 52.36 52.27 52.27 4.7K
12:58 52.24 52.24 52.24 52.24 1.5K
13:00 52.25 52.25 52.25 52.25 0.6K
13:05 52.25 52.25 52.25 52.25 0.2K
13:07 52.32 52.32 52.27 52.31 10.7K
13:09 52.31 52.31 52.31 52.31 0.2K
13:10 52.42 52.42 52.42 52.42 3.3K
13:12 52.38 52.38 52.38 52.38 0.4K
13:15 52.31 52.31 52.31 52.31 1.0K
13:18 52.30 52.30 52.30 52.30 2.7K
13:20 52.28 52.28 52.28 52.28 1.3K
13:21 52.29 52.29 52.29 52.29 0.9K
13:26 52.28 52.28 52.23 52.23 8.8K
13:27 52.28 52.28 52.28 52.28 0.7K
13:31 52.28 52.28 52.28 52.28 0.3K
13:33 52.21 52.21 52.21 52.21 1.1K
13:35 52.16 52.16 52.16 52.16 1.8K
13:38 52.05 52.05 52.05 52.05 0.6K
13:43 52.08 52.19 52.08 52.19 4.3K
13:44 52.28 52.28 52.28 52.28 0.9K
13:46 52.18 52.18 52.18 52.18 0.2K
13:47 52.24 52.24 52.13 52.15 2.7K
13:51 52.15 52.15 52.15 52.15 0.1K
13:52 52.15 52.20 52.15 52.20 0.7K
13:53 52.16 52.16 52.16 52.16 0.6K
13:56 52.15 52.15 52.15 52.15 1.1K
13:57 52.31 52.31 52.31 52.31 0.3K
14:02 52.21 52.21 52.21 52.21 0.2K
14:04 52.27 52.27 52.27 52.27 0.1K
14:06 52.27 52.27 52.27 52.27 0.3K
14:07 52.27 52.27 52.27 52.27 0.1K
14:08 52.21 52.21 52.21 52.21 0.1K
14:09 52.21 52.21 52.21 52.21 0.3K
14:12 52.25 52.28 52.21 52.28 7.4K
14:15 52.11 52.12 52.11 52.12 2.1K
14:16 52.17 52.17 52.06 52.10 1.3K
14:17 52.25 52.25 52.25 52.25 6.8K
14:24 52.07 52.07 52.07 52.07 0.2K
14:25 52.07 52.11 52.07 52.11 0.9K
14:27 52.07 52.07 52.07 52.07 0.2K
14:28 52.03 52.03 52.03 52.03 0.4K
14:29 52.07 52.07 52.07 52.07 0.8K
14:31 52.05 52.10 52.05 52.10 1.6K
14:33 52.17 52.17 52.17 52.17 0.3K
14:36 52.28 52.28 52.17 52.17 2.0K
14:39 52.17 52.17 52.17 52.17 0.4K
14:40 52.17 52.17 52.17 52.17 0.5K
14:41 52.08 52.17 52.08 52.17 0.4K
14:42 52.17 52.17 52.17 52.17 0.1K
14:43 52.20 52.20 52.20 52.20 0.3K
14:45 52.20 52.20 52.20 52.20 0.2K
14:47 52.17 52.21 52.17 52.21 1.0K
14:48 52.08 52.08 52.08 52.08 0.2K
14:49 52.17 52.17 52.14 52.14 5.6K
14:51 52.11 52.17 52.11 52.17 4.1K
14:52 52.16 52.16 52.16 52.16 1.6K
14:53 52.16 52.16 52.16 52.16 0.3K
14:54 52.19 52.26 52.19 52.26 1.2K
14:55 52.26 52.26 52.26 52.26 1.0K
14:58 52.26 52.26 52.26 52.26 0.2K
15:00 52.26 52.26 52.26 52.26 0.4K
15:01 52.24 52.24 52.24 52.24 0.2K
15:02 52.22 52.22 52.20 52.20 0.9K
15:03 52.20 52.20 52.20 52.20 0.7K
15:05 52.20 52.20 52.20 52.20 0.6K
15:09 52.25 52.25 52.25 52.25 1.5K
15:10 52.25 52.25 52.25 52.25 0.5K
15:11 52.25 52.25 52.25 52.25 0.2K
15:13 52.21 52.25 52.21 52.25 1.8K
15:14 52.28 52.28 52.25 52.25 0.7K
15:15 52.22 52.22 52.14 52.14 2.8K
15:16 52.15 52.15 52.15 52.15 0.3K
15:18 52.13 52.13 52.13 52.13 1.5K
15:19 52.11 52.13 52.11 52.13 0.9K
15:20 52.09 52.09 52.09 52.09 0.3K
15:21 52.11 52.22 52.10 52.22 2.4K
15:22 52.24 52.24 52.24 52.24 4.8K
15:23 52.21 52.21 52.21 52.21 0.5K
15:24 52.22 52.22 52.22 52.22 0.3K
15:25 52.22 52.22 52.17 52.22 1.1K
15:26 52.23 52.23 52.23 52.23 1.0K
15:27 52.30 52.30 52.30 52.30 0.5K
15:30 52.30 52.30 52.30 52.30 0.7K
15:33 52.30 52.30 52.30 52.30 0.1K
15:34 52.22 52.26 52.18 52.26 12.0K
15:36 52.22 52.22 52.20 52.20 1.5K
15:37 52.20 52.20 52.17 52.17 5.4K
15:38 52.17 52.17 52.12 52.12 2.8K
15:39 52.12 52.12 52.12 52.12 0.7K
15:41 52.08 52.08 52.03 52.03 1.6K
15:42 52.02 52.10 52.02 52.10 3.1K
15:43 52.10 52.11 52.07 52.11 1.2K
15:44 52.10 52.10 52.03 52.03 7.5K
15:47 52.03 52.04 51.99 51.99 0.7K
15:48 52.01 52.01 51.98 51.98 1.1K
15:49 51.91 51.91 51.91 51.91 1.2K
15:50 51.88 51.88 51.84 51.88 1.0K
15:51 51.82 51.84 51.82 51.84 2.7K
15:52 51.90 51.97 51.90 51.92 11.6K
15:53 51.97 51.99 51.95 51.99 1.8K
15:54 51.98 51.98 51.95 51.95 1.2K
15:55 51.95 51.95 51.92 51.94 5.5K
15:56 51.91 51.92 51.89 51.89 2.9K
15:57 51.91 51.95 51.89 51.95 10.3K
15:58 51.93 51.96 51.92 51.92 10.0K
15:59 51.93 51.96 51.92 51.95 77.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available