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 51.07 51.07 50.43 51.06 2.5K
09:31 50.73 50.73 50.51 50.51 0.3K
09:32 51.31 51.31 51.31 51.31 0.4K
09:33 50.52 50.52 50.52 50.52 2.0K
09:34 49.82 49.82 49.82 49.82 1.4K
09:35 50.01 50.23 50.01 50.23 0.7K
09:39 49.69 49.69 49.69 49.69 0.9K
09:45 49.70 49.70 49.70 49.70 0.4K
09:49 49.56 49.56 49.56 49.56 0.1K
09:50 49.56 49.56 49.56 49.56 0.1K
09:51 49.81 49.81 49.51 49.51 0.4K
09:53 49.41 49.41 49.41 49.41 0.3K
09:55 49.60 49.60 49.60 49.60 0.4K
10:01 49.37 49.37 49.27 49.27 1.1K
10:02 49.25 49.38 49.25 49.38 0.9K
10:04 49.21 49.21 49.20 49.20 1.9K
10:05 48.96 49.36 48.96 49.23 11.2K
10:08 49.24 49.24 49.24 49.24 0.5K
10:11 49.24 49.24 49.24 49.24 0.3K
10:14 49.34 49.34 49.34 49.34 0.3K
10:17 49.37 49.37 49.37 49.37 1.9K
10:18 49.50 49.50 49.50 49.50 0.2K
10:19 49.40 49.40 49.40 49.40 0.9K
10:28 49.40 49.44 49.40 49.44 0.4K
10:29 49.37 49.37 49.37 49.37 0.3K
10:31 49.57 49.57 49.57 49.57 1.0K
10:35 49.61 49.61 49.61 49.61 1.6K
10:39 49.65 49.65 49.55 49.55 2.4K
10:42 49.39 49.44 49.39 49.44 0.4K
10:43 49.41 49.41 49.36 49.36 0.8K
10:44 49.30 49.30 49.30 49.30 1.3K
10:45 49.22 49.22 49.22 49.22 0.7K
10:47 49.27 49.28 49.27 49.28 1.8K
10:50 49.27 49.27 49.27 49.27 0.2K
10:51 49.31 49.31 49.31 49.31 1.5K
10:52 49.23 49.23 49.23 49.23 1.8K
10:55 49.23 49.23 49.23 49.23 2.4K
10:56 49.23 49.23 49.23 49.23 0.7K
10:57 49.23 49.23 49.23 49.23 3.6K
10:58 49.23 49.23 49.23 49.23 0.2K
10:59 49.22 49.22 49.22 49.22 0.1K
11:00 49.22 49.22 49.14 49.22 1.9K
11:01 49.20 49.20 49.20 49.20 0.3K
11:02 49.20 49.20 49.15 49.15 0.7K
11:03 49.13 49.13 49.13 49.13 1.3K
11:07 49.09 49.10 49.09 49.10 0.4K
11:08 49.10 49.10 49.10 49.10 1.4K
11:14 49.13 49.13 49.13 49.13 0.7K
11:15 49.09 49.09 49.09 49.09 0.4K
11:18 49.16 49.16 49.16 49.16 30.1K
11:19 49.16 49.16 49.16 49.16 1.4K
11:20 49.16 49.16 49.16 49.16 0.4K
11:21 49.16 49.30 49.16 49.30 5.0K
11:22 49.30 49.34 49.24 49.25 0.8K
11:23 49.25 49.25 49.24 49.24 3.7K
11:24 49.24 49.24 49.24 49.24 0.8K
11:27 49.24 49.24 49.24 49.24 0.4K
11:29 49.31 49.31 49.31 49.31 0.5K
11:30 49.24 49.35 49.24 49.26 2.4K
11:31 49.26 49.45 49.26 49.36 3.8K
11:35 49.36 49.36 49.36 49.36 0.3K
11:38 49.48 49.48 49.48 49.48 0.7K
11:39 49.48 49.48 49.48 49.48 0.3K
11:40 49.41 49.41 49.41 49.41 0.4K
11:43 49.42 49.42 49.42 49.42 0.2K
11:45 49.47 49.47 49.47 49.47 0.3K
11:46 49.50 49.50 49.50 49.50 0.5K
11:48 49.49 49.49 49.49 49.49 0.4K
11:51 49.47 49.55 49.47 49.55 2.1K
11:52 49.57 49.57 49.57 49.57 0.5K
11:55 49.60 49.60 49.60 49.60 1.0K
12:00 49.62 49.62 49.62 49.62 0.4K
12:04 49.62 49.62 49.55 49.55 1.3K
12:10 49.71 49.71 49.71 49.71 2.0K
12:12 49.67 49.67 49.67 49.67 0.1K
12:13 49.67 49.68 49.67 49.68 3.1K
12:15 49.66 49.66 49.66 49.66 0.1K
12:16 49.66 49.66 49.66 49.66 0.2K
12:17 49.66 49.66 49.66 49.66 0.7K
12:20 49.59 49.59 49.59 49.59 0.2K
12:21 49.65 49.65 49.65 49.65 0.2K
12:23 49.60 49.65 49.60 49.65 6.8K
12:24 49.66 49.66 49.66 49.66 0.6K
12:25 49.72 49.72 49.66 49.66 1.3K
12:27 49.64 49.64 49.64 49.64 0.3K
12:31 49.59 49.59 49.59 49.59 0.6K
12:39 49.65 49.65 49.65 49.65 0.4K
12:40 49.60 49.60 49.60 49.60 3.9K
12:42 49.59 49.63 49.59 49.63 0.5K
12:45 49.58 49.58 49.58 49.58 0.5K
12:49 49.67 49.73 49.67 49.73 2.7K
12:50 49.76 49.77 49.76 49.77 1.0K
12:51 49.82 49.82 49.82 49.82 1.4K
13:00 49.99 49.99 49.99 49.99 0.3K
13:01 49.99 49.99 49.99 49.99 0.5K
13:02 49.98 49.99 49.98 49.98 5.8K
13:03 49.98 49.98 49.94 49.97 2.5K
13:04 49.92 49.92 49.92 49.92 0.1K
13:05 49.92 49.96 49.92 49.96 0.8K
13:08 49.95 49.96 49.95 49.96 40.7K
13:09 49.97 49.97 49.97 49.97 1.3K
13:10 49.97 49.97 49.97 49.97 0.8K
13:11 49.97 50.07 49.97 50.07 1.6K
13:15 50.08 50.08 50.08 50.08 0.2K
13:16 50.08 50.08 50.08 50.08 0.2K
13:17 50.08 50.08 50.08 50.08 0.3K
13:18 50.04 50.04 50.04 50.04 0.3K
13:20 50.07 50.07 50.07 50.07 0.4K
13:21 50.07 50.07 50.07 50.07 0.1K
13:22 50.08 50.08 50.08 50.08 0.3K
13:23 50.18 50.18 50.10 50.10 3.5K
13:39 50.25 50.25 50.15 50.15 0.8K
13:43 50.20 50.20 50.20 50.20 1.0K
13:46 50.24 50.24 50.07 50.08 4.8K
13:47 50.09 50.09 49.94 49.94 1.6K
13:48 49.92 50.01 49.92 50.01 7.8K
13:57 50.09 50.09 50.07 50.07 1.0K
13:58 50.07 50.07 50.07 50.07 0.2K
14:00 50.12 50.12 50.12 50.12 0.8K
14:03 50.17 50.17 50.17 50.17 2.9K
14:04 50.15 50.15 50.15 50.15 0.7K
14:05 50.15 50.24 50.15 50.24 2.5K
14:06 50.17 50.17 50.17 50.17 0.5K
14:09 50.18 50.18 50.18 50.18 0.6K
14:19 50.32 50.34 50.32 50.34 7.2K
14:21 50.32 50.32 50.32 50.32 0.5K
14:23 50.25 50.32 50.25 50.32 1.3K
14:27 50.32 50.32 50.32 50.32 0.3K
14:28 50.30 50.30 50.27 50.29 1.7K
14:29 50.35 50.35 50.35 50.35 1.8K
14:30 50.41 50.41 50.41 50.41 1.0K
14:36 50.41 50.48 50.41 50.48 1.7K
14:47 50.43 50.43 50.43 50.43 0.4K
14:50 50.43 50.43 50.39 50.39 1.4K
14:51 50.39 50.44 50.39 50.40 2.8K
14:53 50.43 50.43 50.43 50.43 0.1K
14:54 50.48 50.48 50.48 50.48 0.1K
14:56 50.50 50.50 50.50 50.50 2.4K
14:57 50.50 50.59 50.50 50.50 0.5K
14:58 50.50 50.50 50.50 50.50 0.2K
14:59 50.49 50.49 50.49 50.49 0.5K
15:02 50.49 50.49 50.49 50.49 0.4K
15:05 50.51 50.51 50.46 50.49 1.0K
15:06 50.49 50.49 50.49 50.49 0.1K
15:07 50.55 50.55 50.42 50.42 8.7K
15:08 50.40 50.40 50.40 50.40 3.7K
15:09 50.35 50.35 50.35 50.35 0.5K
15:10 50.37 50.40 50.37 50.40 1.5K
15:11 50.40 50.44 50.40 50.44 1.6K
15:13 50.44 50.44 50.44 50.44 0.3K
15:14 50.44 50.44 50.44 50.44 0.2K
15:15 50.49 50.51 50.49 50.51 1.0K
15:16 50.57 50.57 50.51 50.51 0.5K
15:17 50.51 50.51 50.51 50.51 0.4K
15:18 50.51 50.57 50.51 50.57 0.5K
15:19 50.53 50.53 50.51 50.51 0.9K
15:20 50.51 50.51 50.51 50.51 0.5K
15:21 50.48 50.48 50.48 50.48 0.1K
15:22 50.48 50.48 50.48 50.48 0.9K
15:23 50.45 50.45 50.45 50.45 2.4K
15:27 50.40 50.40 50.40 50.40 1.4K
15:29 50.38 50.47 50.38 50.47 2.4K
15:32 50.46 50.53 50.46 50.47 2.2K
15:36 50.47 50.47 50.47 50.47 0.4K
15:38 50.52 50.52 50.47 50.47 1.8K
15:40 50.50 50.51 50.50 50.51 1.8K
15:42 50.47 50.47 50.43 50.43 2.7K
15:43 50.35 50.35 50.29 50.29 1.7K
15:44 50.32 50.33 50.32 50.33 1.4K
15:45 50.28 50.28 50.28 50.28 1.3K
15:48 50.32 50.32 50.32 50.32 1.4K
15:49 50.33 50.42 50.33 50.42 3.2K
15:51 50.44 50.45 50.44 50.45 2.0K
15:53 50.47 50.47 50.47 50.47 0.6K
15:54 50.46 50.47 50.41 50.41 3.8K
15:55 50.36 50.36 50.32 50.32 4.2K
15:56 50.30 50.33 50.28 50.30 4.5K
15:57 50.25 50.25 50.16 50.19 5.8K
15:58 50.20 50.21 50.16 50.16 6.0K
15:59 50.17 50.17 50.10 50.10 102.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available