SJW

SJW
🏛️ usa →
47.35
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 51.94 51.94 51.94 51.94 1.5K
09:32 52.21 52.21 52.21 52.21 0.2K
09:33 52.15 52.15 52.15 52.15 0.6K
09:36 52.32 52.32 52.32 52.32 0.2K
09:37 52.32 52.32 52.32 52.32 0.1K
09:38 52.32 52.32 52.32 52.32 0.4K
09:43 52.28 52.28 52.28 52.28 0.4K
09:45 52.28 52.28 52.28 52.28 1.8K
09:46 51.99 52.32 51.99 52.32 0.9K
09:48 52.32 52.32 52.32 52.32 0.5K
09:51 51.99 51.99 51.99 51.99 1.8K
10:02 51.87 52.10 51.87 52.10 0.8K
10:04 52.10 52.10 52.10 52.10 1.0K
10:06 52.32 52.32 52.32 52.32 1.8K
10:09 52.31 52.31 52.31 52.31 1.0K
10:11 52.38 52.38 52.38 52.38 0.3K
10:12 52.38 52.38 52.38 52.38 0.1K
10:14 52.42 52.42 52.42 52.42 0.2K
10:15 52.42 52.42 52.42 52.42 0.3K
10:17 52.42 52.42 52.42 52.42 0.1K
10:18 52.16 52.16 52.12 52.12 3.1K
10:20 52.29 52.29 52.29 52.29 0.3K
10:22 52.29 52.29 52.29 52.29 0.6K
10:26 52.29 52.30 52.29 52.30 0.6K
10:28 52.30 52.30 52.30 52.30 0.4K
10:30 52.58 52.58 52.58 52.58 0.4K
10:31 52.36 52.36 52.36 52.36 1.9K
10:35 52.44 52.44 52.44 52.44 0.7K
10:36 52.23 52.23 52.23 52.23 0.5K
10:40 52.23 52.23 52.23 52.23 0.4K
10:44 52.35 52.35 52.20 52.20 2.3K
10:51 52.15 52.15 52.15 52.15 0.6K
10:58 52.12 52.12 52.12 52.12 0.3K
11:00 52.13 52.29 52.13 52.29 1.8K
11:01 52.21 52.21 52.21 52.21 0.5K
11:03 52.15 52.15 52.15 52.15 1.3K
11:05 52.10 52.10 52.10 52.10 0.8K
11:08 52.11 52.11 52.11 52.11 0.3K
11:09 52.01 52.11 52.01 52.11 1.3K
11:14 52.11 52.11 52.11 52.11 0.6K
11:17 52.24 52.24 52.11 52.11 6.8K
11:18 52.11 52.11 52.11 52.11 0.3K
11:19 52.11 52.11 52.11 52.11 0.7K
11:24 52.11 52.11 52.11 52.11 0.8K
11:25 52.16 52.16 52.10 52.10 1.4K
11:27 52.16 52.16 52.16 52.16 0.5K
11:31 52.09 52.09 52.08 52.08 1.4K
11:32 51.99 51.99 51.99 51.99 0.5K
11:36 52.11 52.11 52.11 52.11 0.7K
11:37 52.06 52.06 52.06 52.06 1.7K
11:40 52.06 52.06 52.06 52.06 0.3K
11:43 52.01 52.01 52.01 52.01 0.7K
11:47 51.98 51.98 51.98 51.98 0.4K
11:49 51.97 51.97 51.97 51.97 0.3K
11:51 52.04 52.05 51.98 52.05 1.2K
11:53 52.05 52.05 52.04 52.04 0.4K
11:55 51.98 51.98 51.98 51.98 2.1K
11:56 51.96 51.98 51.96 51.98 1.5K
11:57 51.94 51.96 51.94 51.96 1.5K
11:58 51.92 51.92 51.92 51.92 1.7K
12:00 51.94 51.94 51.94 51.94 0.6K
12:01 51.94 51.94 51.94 51.94 0.4K
12:02 51.96 51.96 51.95 51.95 1.2K
12:03 51.97 51.97 51.97 51.97 0.6K
12:04 51.97 51.97 51.97 51.97 0.1K
12:05 51.97 51.97 51.97 51.97 0.1K
12:06 52.00 52.00 52.00 52.00 0.4K
12:07 52.03 52.03 52.03 52.03 0.1K
12:08 52.03 52.03 52.03 52.03 0.2K
12:09 52.00 52.02 52.00 52.02 0.8K
12:10 52.00 52.00 52.00 52.00 1.1K
12:14 52.02 52.02 52.02 52.02 0.5K
12:15 52.06 52.06 52.06 52.06 0.3K
12:17 52.04 52.05 52.04 52.05 0.5K
12:19 52.05 52.12 52.05 52.12 0.3K
12:20 52.05 52.05 52.05 52.05 0.8K
12:21 52.04 52.04 52.04 52.04 1.4K
12:22 51.93 51.93 51.93 51.93 0.3K
12:23 51.90 51.90 51.90 51.90 0.5K
12:25 51.97 51.97 51.97 51.97 0.3K
12:27 51.90 51.90 51.90 51.90 0.3K
12:29 51.98 51.98 51.98 51.98 0.3K
12:31 51.98 51.98 51.98 51.98 0.3K
12:33 52.08 52.08 52.08 52.08 0.2K
12:34 52.05 52.06 52.05 52.06 0.7K
12:36 52.11 52.11 52.11 52.11 0.5K
12:40 52.12 52.12 52.05 52.05 0.7K
12:45 52.08 52.11 52.08 52.11 1.8K
12:49 52.03 52.03 52.03 52.03 1.2K
12:51 51.95 51.95 51.95 51.95 0.4K
12:52 52.00 52.00 52.00 52.00 0.6K
12:54 52.04 52.04 52.04 52.04 0.1K
12:57 52.04 52.04 52.04 52.04 0.7K
13:00 52.04 52.07 52.04 52.07 0.4K
13:02 52.07 52.07 52.07 52.07 0.2K
13:04 52.11 52.11 52.11 52.11 0.2K
13:06 52.03 52.03 52.02 52.02 1.1K
13:09 51.93 51.93 51.93 51.93 0.7K
13:12 51.94 51.97 51.94 51.97 1.2K
13:14 52.03 52.03 52.03 52.03 0.3K
13:16 52.05 52.05 52.05 52.05 0.1K
13:18 52.05 52.05 52.05 52.05 0.8K
13:22 52.15 52.15 52.15 52.15 1.0K
13:23 52.16 52.16 52.16 52.16 0.5K
13:24 52.18 52.18 52.18 52.18 0.4K
13:26 52.24 52.28 52.24 52.28 0.5K
13:28 52.44 52.49 52.44 52.49 4.5K
13:29 52.60 52.60 52.60 52.60 0.3K
13:30 52.49 52.49 52.37 52.37 3.4K
13:33 52.44 52.44 52.44 52.44 0.5K
13:34 52.49 52.49 52.49 52.49 0.1K
13:35 52.46 52.46 52.46 52.46 0.4K
13:37 52.38 52.38 52.38 52.38 1.4K
13:38 52.34 52.42 52.34 52.42 0.5K
13:40 52.42 52.42 52.42 52.42 0.4K
13:41 52.37 52.37 52.37 52.37 0.3K
13:42 52.41 52.41 52.41 52.41 0.3K
13:44 52.45 52.45 52.45 52.45 0.2K
13:45 52.44 52.44 52.36 52.36 0.8K
13:46 52.43 52.43 52.43 52.43 0.3K
13:47 52.51 52.51 52.45 52.45 0.4K
13:51 52.51 52.52 52.51 52.52 0.6K
13:54 52.44 52.44 52.44 52.44 0.4K
13:55 52.44 52.44 52.44 52.44 0.3K
13:58 52.44 52.44 52.37 52.38 0.3K
13:59 52.44 52.44 52.44 52.44 0.4K
14:01 52.45 52.45 52.45 52.45 0.2K
14:02 52.52 52.52 52.52 52.52 0.7K
14:03 52.47 52.47 52.47 52.47 0.9K
14:04 52.46 52.46 52.46 52.46 0.3K
14:06 52.49 52.49 52.49 52.49 0.2K
14:07 52.46 52.46 52.46 52.46 0.2K
14:08 52.46 52.46 52.46 52.46 0.1K
14:09 52.41 52.46 52.41 52.46 0.3K
14:11 52.39 52.39 52.34 52.38 2.0K
14:12 52.34 52.34 52.34 52.34 1.0K
14:16 52.27 52.33 52.27 52.33 0.6K
14:19 52.27 52.27 52.27 52.27 0.5K
14:23 52.32 52.48 52.32 52.48 1.0K
14:24 52.44 52.44 52.36 52.36 0.8K
14:28 52.43 52.43 52.43 52.43 0.2K
14:30 52.43 52.43 52.43 52.43 0.1K
14:31 52.36 52.36 52.36 52.36 0.5K
14:33 52.43 52.43 52.43 52.43 0.6K
14:34 52.43 52.43 52.43 52.43 0.1K
14:35 52.43 52.43 52.43 52.43 0.2K
14:36 52.43 52.43 52.43 52.43 0.5K
14:39 52.43 52.43 52.43 52.43 0.2K
14:41 52.43 52.43 52.43 52.43 0.2K
14:42 52.43 52.43 52.43 52.43 0.2K
14:43 52.43 52.50 52.43 52.50 0.9K
14:44 52.50 52.50 52.47 52.47 0.5K
14:46 52.46 52.46 52.46 52.46 0.2K
14:48 52.49 52.49 52.49 52.49 0.1K
14:49 52.41 52.46 52.41 52.46 0.5K
14:50 52.46 52.46 52.46 52.46 0.3K
14:51 52.45 52.45 52.45 52.45 0.2K
14:52 52.45 52.45 52.45 52.45 0.1K
14:53 52.45 52.45 52.45 52.45 0.5K
14:57 52.45 52.45 52.45 52.45 0.3K
14:58 52.49 52.49 52.49 52.49 0.4K
14:59 52.43 52.43 52.40 52.40 2.1K
15:00 52.45 52.45 52.45 52.45 1.3K
15:03 52.47 52.47 52.47 52.47 0.1K
15:04 52.47 52.47 52.47 52.47 0.7K
15:06 52.47 52.47 52.47 52.47 0.7K
15:08 52.47 52.47 52.47 52.47 0.1K
15:09 52.44 52.44 52.44 52.44 0.5K
15:10 52.51 52.51 52.47 52.47 1.3K
15:11 52.48 52.48 52.48 52.48 0.3K
15:13 52.46 52.46 52.46 52.46 0.3K
15:14 52.49 52.49 52.49 52.49 0.3K
15:15 52.49 52.49 52.49 52.49 0.2K
15:16 52.52 52.55 52.52 52.55 0.4K
15:17 52.55 52.55 52.55 52.55 1.1K
15:21 52.54 52.54 52.48 52.48 1.5K
15:23 52.43 52.43 52.43 52.43 0.4K
15:24 52.47 52.47 52.47 52.47 0.4K
15:25 52.51 52.51 52.51 52.51 0.4K
15:26 52.47 52.51 52.47 52.51 1.9K
15:27 52.53 52.53 52.53 52.53 0.2K
15:28 52.49 52.49 52.49 52.49 0.7K
15:30 52.48 52.48 52.48 52.48 0.1K
15:31 52.48 52.48 52.48 52.48 0.4K
15:32 52.48 52.48 52.48 52.48 0.8K
15:33 52.55 52.55 52.55 52.55 0.3K
15:34 52.55 52.55 52.47 52.47 1.0K
15:36 52.46 52.46 52.46 52.46 0.3K
15:37 52.44 52.48 52.44 52.48 1.2K
15:38 52.47 52.47 52.47 52.47 0.4K
15:39 52.50 52.50 52.50 52.50 1.4K
15:40 52.49 52.49 52.45 52.45 0.5K
15:41 52.48 52.49 52.48 52.49 0.4K
15:42 52.50 52.50 52.50 52.50 0.4K
15:43 52.50 52.53 52.50 52.53 0.6K
15:44 52.53 52.53 52.53 52.53 0.3K
15:45 52.54 52.54 52.54 52.54 0.7K
15:46 52.50 52.59 52.50 52.58 1.5K
15:48 52.59 52.59 52.53 52.53 0.9K
15:49 52.57 52.57 52.51 52.51 0.5K
15:50 52.63 52.68 52.61 52.66 3.5K
15:51 52.56 52.59 52.56 52.59 2.0K
15:52 52.51 52.51 52.46 52.46 1.9K
15:53 52.47 52.49 52.46 52.49 2.2K
15:54 52.48 52.53 52.44 52.53 2.8K
15:55 52.49 52.49 52.49 52.49 1.7K
15:56 52.46 52.50 52.45 52.50 2.9K
15:57 52.52 52.57 52.52 52.57 5.1K
15:58 52.57 52.57 52.53 52.57 2.2K
15:59 52.54 52.54 52.49 52.54 92.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available