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 52.46 52.48 52.36 52.36 2.3K
09:34 52.49 52.77 52.49 52.49 1.3K
09:40 52.65 52.67 52.65 52.67 0.8K
09:44 52.71 52.71 52.71 52.71 0.6K
09:47 52.78 52.78 52.64 52.64 1.8K
09:49 52.64 52.64 52.64 52.64 0.1K
09:50 52.64 52.64 52.64 52.64 0.8K
09:54 52.64 52.64 52.64 52.64 0.5K
09:55 52.54 52.54 52.54 52.54 0.3K
09:58 52.60 52.60 52.60 52.60 0.1K
10:00 52.44 52.44 52.44 52.44 0.4K
10:02 52.50 52.50 52.50 52.50 0.7K
10:03 52.37 52.38 52.37 52.38 0.2K
10:04 52.34 52.34 52.34 52.34 1.1K
10:08 52.42 52.42 52.42 52.42 0.1K
10:09 52.18 52.18 52.18 52.18 1.8K
10:12 52.28 52.37 52.28 52.37 1.3K
10:14 52.41 52.41 52.41 52.41 0.1K
10:15 52.36 52.36 52.36 52.36 0.5K
10:17 52.29 52.29 52.29 52.29 1.3K
10:22 52.43 52.43 52.43 52.43 1.5K
10:26 52.47 52.47 52.47 52.47 0.2K
10:28 52.33 52.46 52.33 52.46 0.4K
10:29 52.46 52.52 52.46 52.52 0.2K
10:31 52.31 52.31 52.31 52.31 0.2K
10:32 52.35 52.35 52.35 52.35 0.3K
10:34 52.42 52.42 52.42 52.42 0.5K
10:37 52.33 52.33 52.30 52.30 1.7K
10:38 52.25 52.25 52.25 52.25 0.3K
10:39 52.23 52.23 52.23 52.23 0.3K
10:41 52.23 52.23 52.23 52.23 0.8K
10:44 52.18 52.24 52.18 52.24 0.9K
10:46 52.23 52.23 52.23 52.23 0.6K
10:50 52.18 52.18 52.18 52.18 0.6K
10:52 52.17 52.17 52.15 52.15 2.0K
10:53 52.13 52.13 52.13 52.13 0.1K
10:54 52.17 52.29 52.17 52.29 2.3K
10:55 52.23 52.23 52.23 52.23 0.2K
10:58 52.23 52.29 52.23 52.29 0.3K
10:59 52.23 52.23 52.23 52.23 0.3K
11:00 52.23 52.23 52.23 52.23 0.3K
11:02 52.23 52.23 52.23 52.23 0.2K
11:04 52.32 52.32 52.32 52.32 2.3K
11:10 52.05 52.05 52.05 52.05 0.3K
11:13 52.13 52.13 52.13 52.13 1.7K
11:15 51.86 51.86 51.86 51.86 0.2K
11:16 51.95 51.95 51.95 51.95 0.3K
11:17 51.91 51.91 51.91 51.91 0.6K
11:18 51.92 51.92 51.92 51.92 0.7K
11:20 52.05 52.05 52.05 52.05 1.4K
11:22 52.04 52.04 52.04 52.04 0.2K
11:24 52.04 52.09 52.04 52.09 0.3K
11:25 52.03 52.03 52.03 52.03 0.3K
11:26 52.03 52.03 52.03 52.03 0.7K
11:27 52.03 52.03 52.03 52.03 0.3K
11:30 52.02 52.02 52.02 52.02 1.8K
11:33 51.88 51.88 51.88 51.88 0.2K
11:34 51.93 51.93 51.93 51.93 0.9K
11:35 51.88 51.88 51.88 51.88 0.6K
11:37 51.97 51.97 51.97 51.97 0.6K
11:40 51.99 52.09 51.99 52.09 0.6K
11:41 51.99 51.99 51.99 51.99 1.8K
11:42 51.98 52.07 51.98 52.07 1.9K
11:46 52.15 52.15 52.11 52.11 2.1K
11:48 52.10 52.10 52.10 52.10 0.4K
11:50 52.10 52.10 52.10 52.10 0.7K
11:55 52.15 52.15 52.15 52.15 0.3K
11:57 52.12 52.12 52.12 52.12 0.5K
12:00 52.03 52.03 52.03 52.03 1.3K
12:03 51.99 51.99 51.99 51.99 4.5K
12:04 51.99 51.99 51.99 51.99 0.8K
12:08 51.98 51.98 51.98 51.98 0.3K
12:09 51.98 51.98 51.98 51.98 0.3K
12:12 52.06 52.06 52.03 52.03 1.0K
12:16 52.13 52.14 52.13 52.13 1.9K
12:17 52.13 52.13 52.13 52.13 1.9K
12:23 52.06 52.06 52.04 52.04 1.8K
12:25 52.19 52.19 52.19 52.19 1.8K
12:30 52.18 52.18 52.18 52.18 0.1K
12:31 52.18 52.18 52.18 52.18 0.2K
12:34 52.11 52.18 52.11 52.18 1.6K
12:35 52.18 52.18 52.18 52.18 0.7K
12:36 52.31 52.31 52.31 52.31 1.1K
12:39 52.38 52.38 52.38 52.38 0.3K
12:40 52.32 52.32 52.26 52.26 0.7K
12:42 52.33 52.33 52.33 52.33 0.2K
12:43 52.32 52.32 52.32 52.32 0.1K
12:44 52.33 52.33 52.33 52.33 0.1K
12:45 52.33 52.39 52.33 52.39 0.5K
12:47 52.41 52.41 52.41 52.41 0.5K
12:50 52.41 52.41 52.41 52.41 0.3K
12:51 52.41 52.41 52.41 52.41 0.5K
12:52 52.31 52.31 52.31 52.31 0.7K
12:55 52.29 52.29 52.27 52.27 0.5K
12:58 52.29 52.29 52.29 52.29 0.1K
12:59 52.29 52.29 52.29 52.29 0.7K
13:03 52.29 52.29 52.29 52.29 0.3K
13:05 52.29 52.29 52.29 52.29 0.2K
13:07 52.32 52.32 52.32 52.32 0.2K
13:08 52.32 52.32 52.32 52.32 0.9K
13:13 52.19 52.19 52.19 52.19 0.3K
13:16 52.19 52.19 52.19 52.19 0.7K
13:20 52.16 52.21 52.16 52.21 0.4K
13:23 52.21 52.21 52.16 52.21 0.5K
13:26 52.17 52.17 52.17 52.17 0.7K
13:27 52.13 52.13 52.13 52.13 0.3K
13:29 52.10 52.10 52.10 52.10 0.6K
13:32 52.09 52.09 52.09 52.09 0.4K
13:33 52.09 52.09 52.09 52.09 0.3K
13:34 52.09 52.09 52.09 52.09 0.6K
13:39 52.09 52.09 52.09 52.09 0.4K
13:44 52.09 52.09 52.06 52.06 1.6K
13:46 52.02 52.09 52.02 52.09 0.4K
13:47 52.09 52.20 52.09 52.19 2.3K
13:52 52.12 52.12 52.04 52.04 1.0K
13:53 52.07 52.07 52.07 52.07 0.4K
13:56 52.07 52.07 52.07 52.07 0.4K
14:00 52.01 52.07 52.01 52.07 1.2K
14:02 52.07 52.07 52.07 52.07 0.2K
14:04 52.07 52.07 52.07 52.07 0.5K
14:10 52.05 52.05 52.05 52.05 0.5K
14:12 52.05 52.05 52.05 52.05 0.1K
14:13 52.05 52.05 52.05 52.05 0.4K
14:15 52.00 52.00 52.00 52.00 0.3K
14:16 52.11 52.11 52.08 52.08 1.4K
14:20 52.04 52.04 52.00 52.00 2.9K
14:22 52.02 52.02 52.00 52.00 0.3K
14:24 52.04 52.07 52.04 52.07 2.2K
14:26 52.06 52.06 52.06 52.06 0.4K
14:29 52.08 52.08 52.08 52.08 1.0K
14:31 52.13 52.13 52.13 52.13 0.9K
14:36 52.13 52.13 52.13 52.13 0.2K
14:38 52.05 52.05 52.05 52.05 1.4K
14:39 52.00 52.00 52.00 52.00 1.6K
14:40 52.00 52.00 52.00 52.00 0.5K
14:41 52.00 52.00 52.00 52.00 0.1K
14:42 52.00 52.00 52.00 52.00 0.3K
14:45 52.00 52.00 52.00 52.00 0.1K
14:46 52.00 52.00 52.00 52.00 0.2K
14:47 52.00 52.00 52.00 52.00 1.0K
14:48 52.00 52.00 52.00 52.00 0.2K
14:49 52.00 52.00 52.00 52.00 0.3K
14:50 52.00 52.00 52.00 52.00 0.4K
14:51 51.99 51.99 51.99 51.99 1.6K
14:52 52.00 52.02 51.99 52.02 2.1K
14:53 51.99 51.99 51.99 51.99 0.4K
14:54 51.99 51.99 51.99 51.99 0.6K
14:55 51.99 51.99 51.99 51.99 0.3K
14:56 52.02 52.02 52.02 52.02 0.4K
14:57 52.02 52.02 52.02 52.02 0.2K
14:58 52.00 52.00 52.00 52.00 0.6K
15:02 52.02 52.02 52.02 52.02 0.5K
15:04 52.05 52.05 52.05 52.05 0.2K
15:05 52.02 52.02 52.02 52.02 0.4K
15:07 52.02 52.02 52.02 52.02 0.1K
15:08 52.05 52.08 52.04 52.04 2.5K
15:11 51.99 51.99 51.99 51.99 0.6K
15:13 52.00 52.00 52.00 52.00 0.2K
15:14 52.01 52.01 51.94 51.98 4.8K
15:15 51.93 51.98 51.93 51.98 1.8K
15:18 52.06 52.06 52.06 52.06 0.3K
15:19 52.08 52.08 52.08 52.08 0.4K
15:21 52.07 52.07 52.07 52.07 0.1K
15:22 52.07 52.07 52.07 52.07 0.5K
15:23 52.06 52.07 52.06 52.07 0.4K
15:25 52.07 52.07 52.07 52.07 0.3K
15:26 52.10 52.13 52.10 52.13 0.9K
15:28 52.14 52.14 52.13 52.13 0.7K
15:30 52.09 52.09 52.09 52.09 1.5K
15:32 52.08 52.08 52.08 52.08 0.2K
15:33 52.07 52.07 52.07 52.07 0.2K
15:35 52.07 52.07 52.05 52.05 0.9K
15:36 52.05 52.05 52.05 52.05 0.6K
15:38 52.08 52.09 52.08 52.08 0.9K
15:39 52.11 52.11 52.11 52.11 0.9K
15:40 52.12 52.12 52.12 52.12 0.1K
15:41 52.12 52.12 52.12 52.12 0.4K
15:42 52.09 52.14 52.09 52.14 0.6K
15:44 52.13 52.13 52.13 52.13 0.3K
15:45 52.10 52.11 52.10 52.11 1.6K
15:46 52.11 52.11 52.11 52.11 0.1K
15:47 52.11 52.11 52.11 52.11 0.8K
15:48 52.09 52.10 52.08 52.08 1.8K
15:49 52.09 52.11 52.09 52.11 2.7K
15:50 52.06 52.06 52.06 52.06 0.5K
15:51 52.05 52.09 52.05 52.09 1.2K
15:52 52.06 52.06 52.06 52.06 0.5K
15:53 52.06 52.06 52.06 52.06 0.4K
15:54 52.09 52.09 52.05 52.05 1.8K
15:55 52.04 52.05 52.04 52.05 1.1K
15:56 52.10 52.10 52.07 52.07 3.0K
15:57 52.06 52.17 52.06 52.17 3.5K
15:58 52.16 52.16 52.14 52.15 1.4K
15:59 52.15 52.20 52.10 52.13 43.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available