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 52.79 53.10 52.79 53.10 2.9K
09:35 52.57 52.57 52.57 52.57 0.3K
09:37 52.63 52.63 52.63 52.63 0.5K
09:40 52.72 52.72 52.72 52.72 0.1K
09:41 52.88 52.88 52.88 52.88 0.6K
09:43 52.72 52.72 52.72 52.72 1.1K
09:44 52.57 52.57 52.57 52.57 0.6K
09:46 52.75 52.75 52.75 52.75 0.5K
09:47 52.75 52.75 52.75 52.75 0.6K
09:48 52.75 52.75 52.75 52.75 0.3K
09:49 52.75 52.75 52.75 52.75 0.9K
09:52 52.75 52.75 52.57 52.57 0.3K
09:54 52.58 52.58 52.58 52.58 0.2K
09:59 52.76 52.76 52.76 52.76 0.2K
10:00 52.76 52.76 52.76 52.76 0.3K
10:01 52.76 52.76 52.76 52.76 0.1K
10:02 52.58 52.58 52.58 52.58 0.4K
10:03 52.58 52.58 52.58 52.58 0.1K
10:04 52.76 52.76 52.56 52.56 2.3K
10:05 52.42 52.42 52.42 52.42 0.2K
10:07 52.61 52.61 52.61 52.61 0.6K
10:08 52.61 52.61 52.61 52.61 0.7K
10:16 52.40 52.40 52.40 52.40 0.4K
10:18 52.30 52.30 52.30 52.30 1.6K
10:19 52.31 52.42 52.31 52.42 1.4K
10:21 52.63 52.63 52.63 52.63 1.5K
10:23 52.63 52.63 52.63 52.63 0.6K
10:26 52.82 52.82 52.82 52.82 0.7K
10:27 52.66 52.66 52.63 52.63 1.1K
10:28 52.50 52.50 52.50 52.50 0.4K
10:30 52.50 52.50 52.50 52.50 0.2K
10:32 52.53 52.53 52.53 52.53 0.3K
10:34 52.67 52.67 52.67 52.67 1.1K
10:35 52.67 52.67 52.67 52.67 0.5K
10:36 52.66 52.66 52.66 52.66 0.2K
10:37 52.58 52.66 52.55 52.55 1.4K
10:40 52.45 52.56 52.45 52.56 1.4K
10:42 52.55 52.66 52.55 52.66 1.3K
10:44 52.66 52.66 52.61 52.61 0.4K
10:46 52.66 52.66 52.66 52.66 0.3K
10:48 52.75 52.75 52.75 52.75 1.5K
10:51 52.93 52.93 52.93 52.93 0.2K
10:52 52.78 52.78 52.71 52.71 3.3K
10:53 52.71 52.92 52.71 52.82 0.6K
10:54 52.82 52.82 52.82 52.82 1.7K
10:59 52.99 52.99 52.99 52.99 0.3K
11:00 52.99 52.99 52.90 52.90 1.5K
11:05 52.94 52.94 52.94 52.94 0.1K
11:06 52.83 52.94 52.83 52.94 0.6K
11:07 52.94 52.94 52.94 52.94 1.2K
11:08 53.00 53.00 53.00 53.00 0.3K
11:09 52.92 52.92 52.92 52.92 1.1K
11:12 52.93 52.93 52.93 52.92 0.7K
11:13 52.95 52.95 52.95 52.95 0.5K
11:15 52.95 52.95 52.95 52.95 1.2K
11:19 52.86 52.86 52.86 52.86 0.7K
11:24 52.98 52.98 52.98 52.98 0.4K
11:25 52.95 52.95 52.85 52.85 2.6K
11:26 52.85 52.85 52.85 52.85 0.1K
11:27 52.85 52.90 52.85 52.90 0.3K
11:28 52.91 52.91 52.90 52.90 1.5K
11:31 52.94 52.94 52.94 52.94 0.2K
11:32 52.94 52.94 52.94 52.94 0.2K
11:33 52.92 52.92 52.92 52.92 1.0K
11:39 52.92 52.92 52.92 52.92 0.2K
11:41 52.92 52.92 52.92 52.92 0.5K
11:43 52.92 52.92 52.92 52.92 0.4K
11:45 52.92 52.92 52.92 52.92 0.3K
11:48 52.99 52.99 52.99 52.99 0.7K
11:49 52.94 52.94 52.94 52.94 0.2K
11:50 52.94 52.94 52.94 52.94 0.5K
11:51 52.90 52.90 52.90 52.90 2.0K
11:55 52.92 52.92 52.84 52.84 1.7K
11:58 52.79 52.79 52.79 52.79 3.2K
12:03 52.88 52.88 52.88 52.88 0.5K
12:05 52.87 52.87 52.87 52.87 0.1K
12:06 52.87 52.87 52.87 52.87 0.3K
12:08 52.87 52.87 52.87 52.87 0.2K
12:10 52.88 52.93 52.88 52.93 0.9K
12:16 52.94 52.94 52.94 52.94 0.7K
12:22 52.90 52.90 52.90 52.90 0.2K
12:23 52.93 52.93 52.93 52.93 0.2K
12:24 52.92 52.92 52.92 52.92 0.4K
12:25 52.92 52.92 52.92 52.92 0.8K
12:32 52.88 52.88 52.88 52.88 1.8K
12:39 52.91 52.98 52.91 52.98 3.3K
12:48 52.91 52.91 52.91 52.91 0.8K
12:52 52.79 52.79 52.71 52.71 1.1K
12:53 52.77 52.77 52.77 52.77 0.5K
12:59 52.76 52.76 52.76 52.76 0.7K
13:01 52.76 52.76 52.76 52.76 0.7K
13:02 52.85 52.85 52.83 52.83 0.5K
13:04 52.86 52.86 52.86 52.86 1.2K
13:08 52.79 52.79 52.79 52.79 1.4K
13:13 52.79 52.79 52.79 52.79 0.4K
13:14 52.80 52.80 52.80 52.80 0.3K
13:16 52.74 52.74 52.74 52.74 1.2K
13:18 52.62 52.62 52.62 52.62 0.3K
13:19 52.62 52.62 52.62 52.62 0.1K
13:20 52.61 52.61 52.61 52.61 1.2K
13:27 52.63 52.63 52.63 52.63 0.6K
13:31 52.69 52.69 52.68 52.68 0.5K
13:32 52.68 52.68 52.68 52.68 0.2K
13:33 52.68 52.68 52.68 52.68 0.4K
13:35 52.71 52.71 52.67 52.67 0.6K
13:38 52.67 52.67 52.67 52.67 0.3K
13:39 52.67 52.67 52.67 52.67 1.9K
13:46 52.69 52.69 52.69 52.69 0.4K
13:47 52.69 52.69 52.69 52.69 0.4K
13:50 52.69 52.69 52.69 52.69 0.8K
13:52 52.75 52.75 52.75 52.75 0.2K
13:53 52.73 52.73 52.73 52.73 0.2K
13:54 52.73 52.79 52.73 52.79 1.3K
13:59 52.82 52.82 52.82 52.82 0.8K
14:01 52.77 52.77 52.77 52.77 1.0K
14:03 52.70 52.70 52.70 52.70 0.6K
14:05 52.70 52.70 52.70 52.70 0.3K
14:08 52.70 52.70 52.70 52.70 0.2K
14:10 52.70 52.70 52.70 52.70 0.3K
14:12 52.77 52.77 52.77 52.77 0.5K
14:14 52.83 52.83 52.82 52.82 0.7K
14:17 52.68 52.68 52.68 52.68 3.1K
14:18 52.75 52.75 52.75 52.75 0.6K
14:21 52.76 52.76 52.76 52.76 0.1K
14:22 52.76 52.76 52.76 52.76 0.1K
14:23 52.76 52.76 52.76 52.76 0.4K
14:25 52.79 52.79 52.79 52.79 0.2K
14:27 52.78 52.80 52.77 52.77 0.7K
14:28 52.79 52.79 52.79 52.79 0.3K
14:29 52.76 52.76 52.76 52.76 0.4K
14:31 52.74 52.74 52.74 52.74 1.0K
14:34 52.73 52.73 52.73 52.73 1.4K
14:36 52.82 52.82 52.82 52.82 1.1K
14:41 52.70 52.70 52.70 52.70 0.4K
14:43 52.75 52.75 52.75 52.75 0.2K
14:44 52.75 52.76 52.75 52.76 0.8K
14:49 52.74 52.74 52.74 52.74 0.7K
14:53 52.73 52.73 52.73 52.73 0.6K
14:54 52.73 52.81 52.73 52.81 1.6K
14:55 52.83 52.83 52.83 52.83 0.5K
14:58 52.82 52.82 52.82 52.82 0.4K
14:59 52.84 52.84 52.84 52.84 0.9K
15:00 52.84 52.84 52.84 52.84 0.6K
15:02 52.84 52.84 52.84 52.84 0.2K
15:03 52.82 52.82 52.82 52.82 0.2K
15:04 52.84 52.84 52.84 52.84 0.3K
15:06 52.80 52.80 52.80 52.80 0.4K
15:07 52.80 52.80 52.78 52.78 1.9K
15:08 52.76 52.76 52.76 52.76 0.3K
15:09 52.77 52.77 52.77 52.77 1.1K
15:12 52.80 52.80 52.80 52.80 2.2K
15:15 52.69 52.69 52.69 52.69 0.2K
15:17 52.74 52.74 52.74 52.74 0.1K
15:18 52.74 52.74 52.70 52.70 0.8K
15:19 52.70 52.70 52.70 52.70 0.7K
15:21 52.69 52.69 52.69 52.69 0.2K
15:22 52.66 52.66 52.66 52.66 1.2K
15:23 52.63 52.65 52.63 52.65 1.8K
15:24 52.69 52.69 52.69 52.69 1.2K
15:26 52.66 52.66 52.66 52.66 0.1K
15:27 52.67 52.71 52.67 52.71 2.0K
15:30 52.76 52.76 52.76 52.76 0.2K
15:31 52.76 52.76 52.76 52.76 0.4K
15:32 52.76 52.79 52.76 52.79 1.1K
15:34 52.79 52.79 52.79 52.79 0.1K
15:35 52.77 52.77 52.77 52.77 0.7K
15:37 52.77 52.77 52.77 52.77 0.2K
15:38 52.79 52.80 52.79 52.80 0.3K
15:39 52.80 52.80 52.80 52.80 0.4K
15:40 52.80 52.80 52.78 52.78 0.6K
15:41 52.80 52.80 52.80 52.80 0.5K
15:42 52.81 52.83 52.77 52.77 3.2K
15:44 52.76 52.76 52.76 52.76 1.5K
15:46 52.66 52.69 52.66 52.67 2.8K
15:48 52.67 52.67 52.67 52.67 0.5K
15:49 52.67 52.67 52.67 52.67 1.3K
15:50 52.66 52.68 52.66 52.68 1.6K
15:51 52.73 52.73 52.71 52.71 1.0K
15:52 52.77 52.77 52.77 52.77 2.8K
15:54 52.76 52.80 52.76 52.80 1.2K
15:55 52.77 52.77 52.76 52.76 0.5K
15:56 52.73 52.80 52.73 52.76 3.8K
15:57 52.75 52.79 52.75 52.79 2.8K
15:58 52.80 52.81 52.79 52.79 3.9K
15:59 52.78 52.82 52.77 52.82 59.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available