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 51.96 51.96 51.96 51.96 1.2K
09:31 51.72 51.96 51.72 51.95 2.4K
09:34 51.48 51.48 51.48 51.48 2.1K
09:42 51.26 51.26 51.26 51.26 0.4K
09:44 51.21 51.36 51.21 51.36 0.3K
09:45 51.33 51.33 51.33 51.33 0.2K
09:51 51.32 51.32 51.32 51.32 0.1K
09:53 51.20 51.20 51.20 51.20 1.1K
09:54 51.10 51.10 51.04 51.04 0.6K
09:55 51.04 51.04 51.02 51.02 0.3K
09:56 51.00 51.00 51.00 51.00 0.2K
09:57 50.90 50.90 50.90 50.90 0.3K
09:58 50.95 50.95 50.95 50.95 1.7K
09:59 50.90 50.90 50.90 50.90 0.3K
10:00 50.90 50.90 50.90 50.90 0.9K
10:03 50.80 50.80 50.80 50.80 0.1K
10:04 50.72 50.72 50.72 50.72 1.9K
10:05 50.71 50.71 50.60 50.60 0.9K
10:06 50.59 50.59 50.59 50.59 0.7K
10:07 50.58 50.58 50.58 50.58 0.3K
10:08 50.58 50.70 50.58 50.70 1.3K
10:09 50.70 50.70 50.70 50.70 1.1K
10:10 50.70 50.70 50.70 50.70 0.3K
10:12 50.75 50.75 50.75 50.75 0.6K
10:13 50.78 50.78 50.78 50.78 0.2K
10:14 50.67 50.70 50.67 50.70 0.7K
10:15 50.53 50.53 50.53 50.53 1.4K
10:16 50.53 50.60 50.53 50.54 1.5K
10:17 50.62 50.62 50.62 50.62 0.5K
10:19 50.61 50.61 50.61 50.61 1.2K
10:29 50.42 50.42 50.42 50.42 1.1K
10:31 50.31 50.38 50.31 50.38 0.3K
10:33 50.37 50.37 50.37 50.37 0.1K
10:36 50.37 50.38 50.37 50.38 5.3K
10:40 50.32 50.32 50.32 50.32 3.3K
10:44 50.31 50.31 50.31 50.31 1.3K
10:49 50.32 50.33 50.32 50.33 1.5K
10:52 50.26 50.26 50.26 50.26 1.4K
10:59 50.22 50.27 50.22 50.27 1.0K
11:00 50.26 50.26 50.26 50.26 0.3K
11:04 50.25 50.25 50.17 50.17 1.8K
11:05 50.20 50.20 50.20 50.20 0.2K
11:06 50.13 50.14 50.13 50.14 2.3K
11:09 50.12 50.12 50.12 50.12 0.6K
11:10 50.00 50.00 50.00 50.00 0.1K
11:11 50.00 50.00 50.00 50.00 0.3K
11:12 50.05 50.05 50.05 50.05 0.3K
11:13 50.03 50.09 50.03 50.09 5.1K
11:14 50.09 50.13 50.09 50.13 0.5K
11:18 50.09 50.09 50.09 50.09 0.2K
11:19 50.09 50.09 50.09 50.09 0.4K
11:20 50.06 50.06 50.06 50.06 0.5K
11:24 50.05 50.12 50.05 50.12 3.0K
11:25 50.12 50.12 50.11 50.11 0.9K
11:33 50.13 50.13 50.08 50.08 0.4K
11:34 50.13 50.13 50.13 50.13 0.3K
11:36 50.08 50.12 50.08 50.12 2.3K
11:38 50.11 50.11 50.11 50.11 0.1K
11:40 49.95 50.01 49.95 50.01 3.3K
11:41 50.06 50.06 50.06 50.06 0.2K
11:42 50.01 50.01 50.01 50.01 0.3K
11:43 49.93 49.93 49.90 49.90 0.9K
11:47 49.86 49.86 49.86 49.86 2.0K
11:48 49.86 49.99 49.86 49.99 2.6K
11:49 49.96 49.96 49.96 49.96 0.1K
11:50 49.95 49.95 49.95 49.95 0.3K
11:52 50.01 50.01 50.01 50.01 0.3K
11:54 49.96 49.96 49.96 49.96 0.1K
11:55 49.96 50.01 49.96 50.01 0.4K
11:56 50.03 50.03 50.03 50.03 0.6K
11:59 50.02 50.02 50.02 50.02 0.5K
12:02 50.02 50.02 50.02 50.02 0.2K
12:03 50.02 50.02 50.02 50.02 0.1K
12:04 50.06 50.11 50.06 50.11 2.8K
12:06 50.10 50.15 50.10 50.15 2.1K
12:07 50.11 50.15 50.11 50.15 0.2K
12:08 50.15 50.18 50.15 50.16 1.9K
12:10 50.10 50.10 50.10 50.10 1.1K
12:14 50.10 50.13 50.10 50.13 4.2K
12:15 50.10 50.10 50.10 50.10 2.0K
12:17 50.03 50.03 50.03 50.03 1.8K
12:20 49.96 49.96 49.96 49.96 0.8K
12:28 50.14 50.14 50.13 50.14 4.2K
12:29 50.13 50.13 50.13 50.13 0.3K
12:31 50.13 50.13 50.13 50.13 0.5K
12:32 50.10 50.11 50.10 50.11 0.5K
12:33 50.14 50.14 50.14 50.14 0.8K
12:35 50.11 50.12 50.11 50.11 1.8K
12:44 50.07 50.07 50.07 50.07 0.9K
12:48 50.07 50.07 50.07 50.07 0.9K
12:49 50.07 50.07 50.07 50.07 0.5K
12:52 50.05 50.05 50.05 50.05 1.2K
12:53 50.01 50.01 50.01 50.01 0.7K
12:54 50.05 50.05 50.05 50.05 0.1K
12:56 50.01 50.01 50.01 50.01 0.4K
12:57 50.01 50.04 50.01 50.04 1.4K
12:59 50.08 50.08 50.08 50.08 0.3K
13:00 50.12 50.22 50.12 50.20 2.9K
13:05 50.21 50.21 50.21 50.21 1.5K
13:06 50.21 50.28 50.11 50.28 10.2K
13:07 50.29 50.29 50.27 50.27 0.5K
13:11 50.27 50.29 50.27 50.27 0.5K
13:12 50.31 50.31 50.31 50.31 0.6K
13:13 50.35 50.35 50.34 50.34 2.4K
13:14 50.34 50.34 50.34 50.34 0.4K
13:16 50.35 50.35 50.35 50.35 0.5K
13:17 50.35 50.35 50.35 50.35 0.3K
13:18 50.35 50.35 50.35 50.35 0.9K
13:21 50.36 50.36 50.36 50.36 0.3K
13:24 50.36 50.36 50.36 50.36 0.1K
13:25 50.36 50.36 50.36 50.36 0.1K
13:26 50.36 50.36 50.36 50.36 0.5K
13:33 50.36 50.36 50.36 50.36 0.6K
13:35 50.36 50.36 50.36 50.36 0.3K
13:38 50.36 50.36 50.36 50.36 1.0K
13:41 50.32 50.32 50.32 50.32 1.8K
13:43 50.32 50.32 50.32 50.32 1.6K
13:49 50.27 50.29 50.27 50.29 2.2K
13:51 50.18 50.20 50.18 50.20 1.6K
13:52 50.23 50.25 50.23 50.25 2.7K
13:53 50.24 50.24 50.24 50.24 0.1K
13:54 50.28 50.28 50.28 50.28 2.0K
13:57 50.32 50.32 50.30 50.30 0.7K
13:58 50.33 50.33 50.33 50.33 0.4K
14:00 50.36 50.36 50.32 50.32 1.7K
14:01 50.41 50.41 50.41 50.41 2.9K
14:02 50.41 50.42 50.41 50.42 1.1K
14:03 50.38 50.38 50.38 50.38 0.3K
14:04 50.42 50.42 50.42 50.42 0.3K
14:10 50.42 50.42 50.42 50.42 0.3K
14:11 50.49 50.49 50.49 50.49 1.2K
14:12 50.47 50.48 50.47 50.48 0.5K
14:13 50.44 50.44 50.44 50.44 1.2K
14:16 50.47 50.47 50.43 50.43 0.2K
14:17 50.45 50.47 50.43 50.47 1.6K
14:18 50.46 50.46 50.44 50.44 3.8K
14:19 50.43 50.43 50.43 50.43 0.6K
14:21 50.34 50.34 50.34 50.34 1.6K
14:23 50.31 50.31 50.31 50.31 0.9K
14:31 50.24 50.24 50.24 50.24 0.8K
14:33 50.22 50.22 50.22 50.22 0.1K
14:35 50.21 50.21 50.21 50.21 0.3K
14:36 50.19 50.19 50.19 50.19 0.9K
14:39 50.19 50.19 50.16 50.16 0.3K
14:40 50.16 50.16 50.16 50.16 0.5K
14:41 50.15 50.15 50.15 50.15 0.6K
14:43 50.06 50.06 50.06 50.06 0.2K
14:45 50.15 50.15 50.15 50.15 5.6K
14:46 50.13 50.13 50.13 50.13 0.6K
14:49 50.12 50.12 50.12 50.12 0.2K
14:50 50.12 50.12 50.12 50.12 0.3K
14:52 50.13 50.13 50.13 50.13 0.1K
14:53 50.12 50.16 50.12 50.16 1.3K
14:56 50.09 50.09 50.09 50.09 1.3K
14:57 50.06 50.06 50.06 50.06 0.4K
14:58 50.06 50.12 50.06 50.12 0.6K
14:59 50.05 50.05 50.05 50.05 1.8K
15:01 49.99 49.99 49.99 49.99 0.4K
15:02 50.01 50.01 50.01 50.01 0.1K
15:03 49.98 49.98 49.98 49.98 0.4K
15:05 49.99 49.99 49.99 49.99 0.2K
15:07 49.99 49.99 49.99 49.99 0.5K
15:08 50.03 50.04 50.03 50.04 0.3K
15:09 50.04 50.04 50.04 50.04 0.4K
15:11 50.04 50.04 50.04 50.04 0.3K
15:12 50.04 50.04 50.04 50.04 0.3K
15:13 50.10 50.10 50.09 50.09 2.1K
15:15 50.09 50.09 50.09 50.09 0.1K
15:16 50.15 50.15 50.15 50.15 0.3K
15:17 50.09 50.09 50.09 50.09 0.2K
15:18 50.12 50.12 50.05 50.05 0.9K
15:20 50.04 50.04 50.04 50.04 0.3K
15:21 50.06 50.06 50.06 50.06 0.9K
15:23 49.99 49.99 49.99 49.99 0.4K
15:25 49.99 49.99 49.99 49.99 0.6K
15:26 50.00 50.00 50.00 50.00 0.5K
15:27 50.00 50.00 50.00 50.00 0.4K
15:30 49.99 50.06 49.99 50.06 0.5K
15:31 50.03 50.03 50.03 50.03 0.2K
15:32 50.06 50.06 50.06 50.06 0.6K
15:33 50.06 50.06 50.06 50.06 0.2K
15:35 50.10 50.12 50.09 50.12 1.7K
15:36 50.12 50.12 50.12 50.12 0.7K
15:39 50.19 50.20 50.19 50.20 0.5K
15:40 50.23 50.23 50.23 50.23 0.2K
15:41 50.20 50.21 50.20 50.21 0.8K
15:42 50.13 50.13 50.11 50.13 4.4K
15:43 50.11 50.12 50.11 50.12 0.5K
15:44 50.12 50.18 50.12 50.18 4.3K
15:46 50.21 50.21 50.21 50.21 1.0K
15:48 50.18 50.20 50.18 50.20 1.7K
15:49 50.15 50.17 50.15 50.17 0.5K
15:50 50.18 50.18 50.18 50.18 1.1K
15:51 50.09 50.11 50.08 50.11 2.8K
15:52 50.10 50.10 50.10 50.10 0.4K
15:54 50.11 50.13 50.09 50.09 3.0K
15:55 50.11 50.22 50.11 50.22 11.9K
15:56 50.34 50.34 50.24 50.24 6.9K
15:57 50.24 50.31 50.24 50.30 4.9K
15:58 50.29 50.32 50.28 50.31 4.7K
15:59 50.34 50.48 50.34 50.42 234.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available