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 52.23 52.69 52.23 52.69 1.1K
09:31 52.57 52.57 52.57 52.57 0.3K
09:35 52.59 52.59 52.59 52.59 0.1K
09:38 52.26 52.26 52.26 52.26 0.3K
09:42 52.55 52.55 52.55 52.55 0.9K
09:47 52.45 52.45 52.45 52.45 0.2K
09:49 52.19 52.19 52.19 52.19 0.1K
09:50 52.30 52.30 52.30 52.30 0.4K
09:53 52.30 52.30 52.30 52.30 0.1K
09:54 52.40 52.44 52.40 52.44 1.1K
10:01 52.23 52.23 52.23 52.23 1.2K
10:02 52.25 52.25 52.25 52.25 1.0K
10:04 52.32 52.32 52.32 52.32 0.9K
10:07 52.32 52.32 52.28 52.28 0.2K
10:08 52.28 52.28 52.28 52.28 0.4K
10:09 52.26 52.26 52.26 52.26 0.2K
10:14 52.30 52.30 52.30 52.30 0.2K
10:15 52.40 52.40 52.31 52.31 0.2K
10:16 52.42 52.42 52.42 52.42 0.5K
10:18 52.35 52.35 52.35 52.35 1.4K
10:29 52.23 52.23 52.21 52.21 1.7K
10:30 52.21 52.21 52.14 52.14 0.7K
10:33 52.08 52.08 52.08 52.08 0.3K
10:34 52.05 52.05 52.05 52.05 0.2K
10:35 52.12 52.14 52.12 52.14 2.9K
10:36 52.14 52.14 52.14 52.14 0.5K
10:37 52.31 52.31 52.31 52.31 1.5K
10:40 52.12 52.12 52.12 52.12 0.3K
10:43 52.25 52.25 52.25 52.25 0.7K
10:48 52.25 52.25 52.25 52.25 1.2K
10:57 52.07 52.07 52.07 52.07 0.3K
10:58 52.15 52.15 52.15 52.15 0.6K
10:59 52.14 52.14 52.14 52.14 0.6K
11:02 52.11 52.11 52.11 52.11 0.3K
11:05 52.12 52.12 52.12 52.12 0.5K
11:06 52.17 52.17 52.17 52.17 2.4K
11:07 52.21 52.21 52.20 52.20 0.4K
11:08 52.21 52.21 52.21 52.21 1.0K
11:09 52.17 52.17 52.17 52.17 0.6K
11:10 52.21 52.21 52.18 52.18 0.7K
11:11 52.18 52.18 52.18 52.18 0.4K
11:12 52.21 52.30 52.21 52.30 2.9K
11:13 52.27 52.27 52.27 52.27 0.3K
11:14 52.27 52.27 52.25 52.27 127.1K
11:15 52.27 52.34 52.27 52.34 46.2K
11:16 52.34 52.61 52.34 52.61 22.7K
11:18 52.66 52.66 52.66 52.66 0.1K
11:19 52.61 52.61 52.61 52.61 3.3K
11:24 52.58 52.58 52.58 52.58 0.4K
11:26 52.59 52.59 52.59 52.58 0.6K
11:31 52.57 52.57 52.57 52.57 0.3K
11:32 52.50 52.50 52.35 52.35 1.4K
11:33 52.32 52.32 52.32 52.32 1.3K
11:35 52.26 52.26 52.26 52.26 1.3K
11:37 52.20 52.20 52.20 52.20 0.1K
11:38 52.27 52.28 52.27 52.28 0.3K
11:39 52.27 52.27 52.27 52.27 0.3K
11:41 52.19 52.28 52.17 52.28 0.4K
11:42 52.28 52.28 52.28 52.28 0.7K
11:46 52.28 52.28 52.28 52.28 0.1K
11:47 52.28 52.28 52.28 52.28 0.1K
11:49 52.28 52.28 52.28 52.28 1.2K
11:59 52.38 52.38 52.25 52.25 1.2K
12:06 52.32 52.32 52.32 52.32 0.6K
12:07 52.35 52.35 52.35 52.35 1.2K
12:10 52.34 52.35 52.34 52.35 1.0K
12:12 52.40 52.44 52.40 52.44 2.5K
12:13 52.44 52.44 52.44 52.44 0.4K
12:14 52.48 52.48 52.48 52.48 0.2K
12:15 52.46 52.47 52.46 52.47 0.6K
12:20 52.54 52.54 52.54 52.54 0.5K
12:21 52.57 52.57 52.57 52.57 1.0K
12:29 52.60 52.60 52.60 52.60 1.6K
12:43 52.61 52.61 52.61 52.61 3.1K
12:44 52.53 52.53 52.51 52.51 1.4K
12:46 52.50 52.50 52.50 52.50 0.3K
12:47 52.45 52.45 52.45 52.45 0.2K
12:48 52.43 52.43 52.43 52.43 0.8K
12:53 52.50 52.52 52.50 52.52 1.4K
12:58 52.47 52.47 52.47 52.47 0.6K
13:07 52.53 52.53 52.53 52.53 0.8K
13:09 52.56 52.56 52.50 52.50 0.4K
13:10 52.56 52.56 52.56 52.56 0.6K
13:12 52.49 52.49 52.49 52.49 0.8K
13:14 52.42 52.42 52.42 52.42 0.2K
13:15 52.47 52.47 52.47 52.47 0.3K
13:16 52.40 52.40 52.40 52.40 1.4K
13:18 52.32 52.32 52.23 52.23 0.5K
13:20 52.27 52.27 52.27 52.27 0.3K
13:21 52.21 52.21 52.21 52.21 0.8K
13:22 52.28 52.28 52.28 52.28 0.5K
13:23 52.27 52.27 52.27 52.27 0.1K
13:24 52.20 52.20 52.20 52.20 0.3K
13:25 52.24 52.24 52.24 52.24 0.5K
13:26 52.29 52.29 52.29 52.29 0.9K
13:27 52.37 52.38 52.33 52.33 1.0K
13:29 52.38 52.38 52.38 52.38 0.2K
13:30 52.36 52.38 52.32 52.38 0.7K
13:31 52.43 52.43 52.43 52.43 1.1K
13:38 52.45 52.45 52.45 52.45 0.1K
13:39 52.50 52.50 52.50 52.50 1.2K
13:41 52.56 52.56 52.56 52.56 0.2K
13:42 52.53 52.53 52.53 52.53 0.2K
13:44 52.44 52.44 52.44 52.44 0.1K
13:45 52.48 52.48 52.48 52.48 0.4K
13:47 52.47 52.47 52.47 52.47 0.3K
13:48 52.43 52.43 52.43 52.43 1.3K
13:49 52.37 52.37 52.37 52.37 0.4K
13:52 52.42 52.42 52.35 52.35 0.9K
13:53 52.43 52.43 52.43 52.43 0.9K
13:54 52.46 52.46 52.46 52.46 0.7K
14:00 52.48 52.48 52.47 52.47 0.3K
14:01 52.47 52.47 52.47 52.47 0.4K
14:03 52.45 52.45 52.45 52.45 0.3K
14:04 52.43 52.43 52.43 52.43 0.4K
14:06 52.37 52.37 52.37 52.37 0.7K
14:08 52.38 52.38 52.38 52.38 0.3K
14:10 52.39 52.39 52.39 52.39 1.4K
14:12 52.38 52.39 52.32 52.32 0.5K
14:13 52.35 52.35 52.35 52.35 0.1K
14:14 52.34 52.34 52.34 52.34 0.5K
14:16 52.39 52.39 52.39 52.39 1.0K
14:17 52.38 52.38 52.36 52.36 1.0K
14:18 52.33 52.33 52.33 52.33 0.5K
14:19 52.25 52.25 52.21 52.23 4.5K
14:20 52.23 52.23 52.23 52.23 1.6K
14:24 52.15 52.15 52.15 52.15 1.1K
14:30 52.08 52.08 52.08 52.08 0.2K
14:31 52.14 52.14 52.14 52.14 0.4K
14:32 52.12 52.12 52.08 52.08 0.6K
14:33 52.12 52.12 52.12 52.12 0.2K
14:34 52.10 52.10 52.07 52.07 2.1K
14:35 52.08 52.12 52.08 52.12 2.3K
14:36 52.12 52.12 52.12 52.12 0.1K
14:37 52.14 52.14 52.14 52.14 1.7K
14:40 52.11 52.11 52.11 52.11 0.3K
14:41 52.11 52.11 52.10 52.10 0.6K
14:42 52.14 52.14 52.14 52.14 0.2K
14:43 52.15 52.15 52.15 52.15 2.4K
14:44 52.19 52.19 52.19 52.19 0.8K
14:45 52.17 52.17 52.13 52.13 0.8K
14:47 52.17 52.17 52.17 52.17 0.7K
14:48 52.17 52.17 52.12 52.12 2.1K
14:49 52.07 52.07 52.07 52.07 1.1K
14:51 52.00 52.00 52.00 52.00 0.2K
14:52 52.01 52.01 52.01 52.01 2.0K
14:53 52.00 52.00 52.00 52.00 0.2K
14:55 52.08 52.08 52.08 52.08 0.3K
14:57 52.06 52.10 52.06 52.10 1.3K
15:00 52.09 52.09 52.08 52.09 1.5K
15:01 52.09 52.09 52.09 52.09 0.4K
15:03 52.09 52.15 52.09 52.15 1.8K
15:04 52.15 52.15 52.15 52.15 0.2K
15:05 52.14 52.14 52.14 52.14 0.5K
15:07 52.12 52.12 52.12 52.12 0.2K
15:08 52.12 52.12 52.12 52.12 0.3K
15:10 52.12 52.12 52.12 52.12 0.6K
15:11 52.11 52.11 52.11 52.11 0.3K
15:12 52.11 52.11 52.06 52.06 2.9K
15:13 52.11 52.23 52.11 52.21 4.1K
15:15 52.25 52.30 52.25 52.26 2.5K
15:16 52.27 52.27 52.22 52.27 1.9K
15:17 52.27 52.27 52.22 52.22 1.0K
15:18 52.27 52.27 52.27 52.27 0.7K
15:19 52.27 52.27 52.27 52.27 0.5K
15:21 52.22 52.22 52.22 52.22 0.3K
15:22 52.22 52.27 52.22 52.27 1.0K
15:23 52.27 52.27 52.27 52.27 0.6K
15:24 52.30 52.30 52.30 52.30 0.2K
15:25 52.22 52.23 52.22 52.23 0.5K
15:27 52.22 52.25 52.22 52.25 0.6K
15:28 52.22 52.22 52.22 52.22 0.3K
15:29 52.22 52.22 52.22 52.22 1.8K
15:30 52.20 52.24 52.20 52.24 3.7K
15:31 52.24 52.26 52.24 52.26 3.0K
15:32 52.26 52.31 52.23 52.31 1.8K
15:33 52.27 52.27 52.27 52.27 1.3K
15:34 52.23 52.29 52.23 52.27 1.5K
15:35 52.28 52.28 52.24 52.25 1.9K
15:36 52.23 52.23 52.23 52.23 0.3K
15:37 52.30 52.30 52.30 52.30 3.3K
15:38 52.32 52.33 52.32 52.33 1.3K
15:39 52.42 52.42 52.37 52.37 1.3K
15:40 52.42 52.42 52.42 52.42 0.2K
15:42 52.42 52.42 52.42 52.42 0.5K
15:43 52.46 52.47 52.46 52.47 1.3K
15:44 52.54 52.54 52.54 52.54 0.8K
15:45 52.50 52.54 52.50 52.54 3.1K
15:47 52.45 52.45 52.45 52.45 0.2K
15:48 52.50 52.50 52.50 52.50 0.5K
15:49 52.50 52.50 52.50 52.50 0.7K
15:50 52.56 52.56 52.55 52.56 3.2K
15:51 52.56 52.56 52.50 52.50 2.3K
15:52 52.49 52.49 52.49 52.49 0.5K
15:53 52.48 52.48 52.47 52.47 0.4K
15:54 52.47 52.47 52.47 52.47 5.2K
15:55 52.52 52.66 52.52 52.63 9.3K
15:56 52.63 52.67 52.61 52.66 2.4K
15:57 52.65 52.65 52.56 52.62 2.6K
15:58 52.62 52.65 52.60 52.65 4.6K
15:59 52.65 52.66 52.62 52.66 58.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available