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 53.09 53.09 53.09 53.09 1.3K
09:34 53.33 53.33 53.33 53.33 0.7K
09:42 53.52 53.52 53.52 53.52 0.7K
09:49 53.44 53.44 53.44 53.44 0.4K
09:52 53.40 53.40 53.40 53.40 0.8K
09:59 53.31 53.31 53.31 53.31 1.3K
10:01 53.38 53.38 53.38 53.38 0.9K
10:02 53.30 53.30 53.30 53.30 0.9K
10:03 53.26 53.26 53.26 53.26 0.2K
10:04 53.26 53.26 53.25 53.25 0.6K
10:05 53.25 53.25 53.25 53.25 0.8K
10:06 53.25 53.25 53.25 53.25 0.4K
10:07 53.18 53.18 53.15 53.15 0.8K
10:08 53.27 53.38 53.27 53.29 3.7K
10:11 53.31 53.31 53.31 53.31 0.6K
10:14 53.46 53.46 53.46 53.46 0.3K
10:17 53.46 53.46 53.46 53.46 0.5K
10:20 53.32 53.32 53.32 53.32 0.2K
10:21 53.45 53.45 53.45 53.45 3.0K
10:23 53.60 53.60 53.60 53.60 0.9K
10:27 53.46 53.46 53.46 53.46 0.6K
10:28 53.46 53.46 53.30 53.30 2.1K
10:29 53.27 53.27 53.19 53.19 1.1K
10:30 53.16 53.16 53.12 53.12 1.2K
10:31 53.16 53.16 53.16 53.16 0.4K
10:32 53.16 53.16 53.13 53.13 0.3K
10:33 53.13 53.13 53.13 53.13 0.3K
10:35 53.16 53.16 53.16 53.16 0.3K
10:36 53.16 53.16 53.16 53.16 0.1K
10:37 53.16 53.16 53.16 53.16 0.4K
10:38 53.16 53.16 53.16 53.16 0.2K
10:40 53.16 53.16 53.16 53.16 0.8K
10:41 53.16 53.16 53.09 53.16 0.4K
10:42 53.16 53.16 53.16 53.16 0.5K
10:43 53.16 53.29 53.16 53.29 2.7K
10:44 53.29 53.29 53.23 53.23 0.8K
10:47 53.25 53.25 53.25 53.25 1.3K
10:54 53.24 53.24 53.24 53.24 0.6K
10:57 53.21 53.21 53.21 53.21 0.5K
11:02 53.17 53.17 53.17 53.17 0.6K
11:06 53.17 53.17 53.17 53.17 0.9K
11:09 53.19 53.19 53.19 53.19 1.2K
11:11 53.14 53.14 53.14 53.14 0.2K
11:12 53.20 53.20 53.15 53.15 1.0K
11:14 53.22 53.22 53.22 53.22 0.2K
11:15 53.22 53.22 53.22 53.22 0.8K
11:22 53.30 53.30 53.30 53.30 1.1K
11:24 53.27 53.27 53.27 53.27 0.9K
11:28 53.28 53.28 53.28 53.28 0.1K
11:29 53.23 53.23 53.23 53.23 1.0K
11:31 53.17 53.17 53.17 53.17 0.4K
11:32 53.13 53.13 53.13 53.13 0.7K
11:33 53.09 53.09 53.09 53.09 1.4K
11:35 52.98 52.98 52.97 52.97 0.8K
11:37 52.96 52.99 52.96 52.99 1.4K
11:38 52.96 53.04 52.96 53.04 2.8K
11:39 52.98 52.98 52.98 52.98 0.3K
11:41 52.98 52.98 52.98 52.98 0.5K
11:43 53.00 53.00 53.00 53.00 0.9K
11:45 52.95 52.95 52.95 52.95 0.2K
11:46 52.92 52.92 52.92 52.92 0.1K
11:47 52.94 52.94 52.94 52.94 0.2K
11:48 52.96 52.96 52.96 52.96 1.3K
11:55 52.99 52.99 52.99 52.99 0.7K
11:56 53.01 53.01 53.01 53.01 1.6K
12:01 53.02 53.02 53.02 53.02 0.9K
12:06 53.07 53.07 53.07 53.07 0.6K
12:13 53.07 53.07 53.07 53.07 0.5K
12:14 52.99 52.99 52.99 52.99 0.7K
12:20 53.07 53.07 53.07 53.07 2.1K
12:24 52.89 52.89 52.89 52.89 0.2K
12:25 52.92 53.00 52.92 52.94 2.3K
12:27 52.96 52.96 52.96 52.96 0.6K
12:34 53.05 53.05 53.05 53.05 1.8K
12:41 53.05 53.05 53.05 53.05 0.1K
12:42 53.05 53.05 53.05 53.05 0.3K
12:45 53.13 53.13 53.13 53.13 0.6K
12:52 53.06 53.06 53.06 53.06 0.3K
12:57 53.19 53.19 53.19 53.19 1.5K
13:01 53.19 53.19 53.19 53.19 0.2K
13:02 53.19 53.19 53.19 53.19 0.3K
13:04 53.12 53.12 53.12 53.12 2.0K
13:13 53.10 53.10 53.10 53.10 1.2K
13:14 53.18 53.18 53.16 53.16 1.3K
13:22 53.15 53.15 53.15 53.15 0.3K
13:24 53.11 53.11 53.11 53.11 1.1K
13:28 53.10 53.10 53.10 53.10 0.4K
13:32 53.06 53.06 53.06 53.06 0.6K
13:34 53.13 53.13 53.13 53.13 1.4K
13:35 53.13 53.13 53.13 53.13 0.5K
13:39 53.13 53.13 53.13 53.13 0.2K
13:40 53.13 53.13 53.13 53.13 0.3K
13:43 53.14 53.14 53.14 53.14 0.8K
13:45 53.10 53.10 53.10 53.10 1.8K
13:47 53.09 53.09 53.09 53.09 0.9K
13:51 53.11 53.11 53.11 53.11 1.1K
13:52 53.10 53.10 53.10 53.10 1.5K
13:53 53.10 53.13 53.10 53.13 0.2K
13:54 53.11 53.11 53.11 53.11 0.3K
13:56 53.11 53.11 53.11 53.11 0.4K
13:58 53.11 53.20 53.11 53.15 1.5K
14:00 53.21 53.21 53.21 53.21 0.8K
14:01 53.24 53.24 53.24 53.24 0.3K
14:03 53.19 53.19 53.19 53.19 1.6K
14:05 53.20 53.20 53.18 53.18 0.6K
14:06 53.07 53.07 53.07 53.07 11.3K
14:07 53.06 53.06 53.06 53.06 0.5K
14:08 52.99 52.99 52.99 52.99 0.7K
14:09 52.99 52.99 52.97 52.97 1.2K
14:10 52.99 52.99 52.99 52.99 1.9K
14:11 52.99 52.99 52.99 52.99 0.1K
14:12 52.97 52.97 52.97 52.97 0.3K
14:14 52.99 53.01 52.99 53.01 2.4K
14:21 53.06 53.06 53.06 53.06 0.1K
14:22 53.06 53.06 53.06 53.06 0.3K
14:23 53.05 53.05 53.05 53.05 0.5K
14:25 53.12 53.12 53.12 53.12 1.1K
14:26 53.10 53.10 53.10 53.10 0.1K
14:27 53.13 53.13 53.13 53.13 2.5K
14:36 53.07 53.07 53.07 53.07 0.2K
14:38 53.15 53.15 53.15 53.15 2.1K
14:41 53.10 53.10 53.10 53.10 0.1K
14:42 53.10 53.10 53.10 53.10 0.1K
14:43 53.10 53.10 53.09 53.09 0.6K
14:48 53.08 53.08 53.08 53.08 0.5K
14:52 53.08 53.08 53.08 53.08 0.2K
14:53 53.10 53.10 53.10 53.10 0.8K
14:54 53.02 53.02 53.02 53.02 1.8K
14:55 53.00 53.00 53.00 53.00 0.6K
14:56 53.02 53.02 53.02 53.02 2.1K
15:00 52.89 52.89 52.89 52.89 0.6K
15:01 52.90 52.90 52.90 52.90 0.4K
15:04 52.91 52.91 52.88 52.88 0.7K
15:05 52.90 52.92 52.90 52.92 2.5K
15:11 52.95 52.95 52.95 52.95 0.4K
15:13 52.94 52.94 52.91 52.91 1.1K
15:15 52.96 52.96 52.96 52.96 0.3K
15:17 52.94 52.94 52.94 52.94 0.3K
15:18 52.94 52.94 52.94 52.94 0.1K
15:19 52.94 52.97 52.94 52.97 1.4K
15:22 52.97 52.97 52.97 52.97 0.6K
15:24 52.96 52.96 52.96 52.96 0.4K
15:25 52.96 52.96 52.84 52.84 3.4K
15:26 52.76 52.76 52.76 52.76 0.5K
15:27 52.84 52.84 52.84 52.84 0.4K
15:28 52.88 52.88 52.88 52.88 0.7K
15:30 52.85 52.85 52.85 52.85 0.6K
15:33 52.83 52.83 52.83 52.83 0.4K
15:34 52.89 52.89 52.89 52.89 0.2K
15:35 52.89 52.90 52.89 52.90 2.1K
15:36 52.90 52.98 52.90 52.98 3.4K
15:38 52.97 52.97 52.97 52.97 0.8K
15:39 52.97 52.97 52.97 52.97 0.7K
15:41 52.97 52.97 52.92 52.92 0.7K
15:42 52.97 52.97 52.92 52.92 3.8K
15:43 52.89 52.89 52.89 52.89 2.0K
15:44 52.89 52.94 52.89 52.94 2.0K
15:45 52.97 52.97 52.96 52.96 1.0K
15:46 53.00 53.00 53.00 53.00 0.4K
15:47 53.00 53.00 52.96 52.96 0.7K
15:49 52.96 53.00 52.96 53.00 0.9K
15:50 53.01 53.01 53.01 53.01 2.0K
15:51 52.96 53.02 52.96 53.02 4.0K
15:52 53.03 53.03 52.99 53.01 2.2K
15:54 53.02 53.12 53.02 53.08 6.5K
15:55 53.07 53.08 53.07 53.08 2.1K
15:56 53.02 53.02 52.97 52.97 6.7K
15:57 53.01 53.01 53.00 53.00 3.5K
15:58 53.02 53.04 53.02 53.04 2.0K
15:59 53.02 53.02 52.98 53.01 46.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available