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 52.36 52.36 52.36 52.36 14.2K
09:33 52.08 52.08 52.00 52.00 0.5K
09:35 52.01 52.01 52.01 52.01 0.5K
09:36 52.63 52.63 52.36 52.36 0.6K
09:42 52.04 52.04 52.04 52.04 1.0K
09:47 52.27 52.40 52.25 52.25 1.1K
09:49 52.23 52.23 52.23 52.23 1.1K
09:52 52.53 52.53 52.53 52.53 0.1K
09:53 52.32 52.32 52.32 52.32 0.7K
10:00 52.33 52.33 52.02 52.02 1.6K
10:04 52.33 52.33 52.01 52.01 1.0K
10:09 52.33 52.33 52.33 52.33 0.5K
10:15 51.95 52.41 51.95 52.41 0.9K
10:22 51.97 51.97 51.97 51.97 0.4K
10:23 52.10 52.10 52.10 52.10 0.5K
10:25 52.10 52.10 52.10 52.10 0.5K
10:29 52.06 52.06 52.06 52.06 0.7K
10:30 52.06 52.06 52.06 52.06 1.0K
10:34 52.35 52.35 52.35 52.35 0.2K
10:36 52.35 52.35 52.35 52.35 0.1K
10:37 52.35 52.35 52.35 52.35 0.2K
10:38 52.35 52.35 52.35 52.35 0.4K
10:40 52.46 52.46 52.46 52.46 0.4K
10:41 52.47 52.57 52.46 52.57 2.3K
10:44 52.69 52.69 52.65 52.65 2.1K
10:50 52.68 52.68 52.68 52.68 0.2K
10:52 52.83 52.83 52.83 52.83 0.2K
10:54 52.96 52.96 52.96 52.96 0.3K
10:57 53.04 53.24 53.04 53.24 0.7K
10:59 52.80 52.80 52.80 52.80 1.4K
11:00 52.91 52.91 52.91 52.91 0.5K
11:03 52.83 52.83 52.78 52.78 2.0K
11:07 52.80 52.87 52.80 52.87 0.5K
11:08 52.86 52.86 52.86 52.86 0.4K
11:12 52.88 52.97 52.88 52.92 1.1K
11:16 52.89 52.89 52.89 52.89 1.6K
11:17 52.83 52.83 52.83 52.83 0.7K
11:21 52.73 52.73 52.73 52.73 0.2K
11:22 52.74 52.74 52.74 52.74 0.7K
11:24 52.73 52.73 52.73 52.73 1.6K
11:28 52.61 52.61 52.61 52.61 0.4K
11:29 52.60 52.60 52.60 52.60 0.5K
11:30 52.63 52.63 52.63 52.63 0.3K
11:32 52.60 52.62 52.60 52.62 0.8K
11:33 52.61 52.61 52.61 52.61 0.7K
11:37 52.60 52.60 52.60 52.60 0.2K
11:39 52.60 52.60 52.60 52.60 0.5K
11:40 52.60 52.60 52.60 52.60 0.4K
11:45 52.52 52.52 52.52 52.52 1.6K
11:47 52.43 52.43 52.43 52.43 0.5K
11:51 52.41 52.41 52.41 52.41 0.7K
11:52 52.44 52.44 52.44 52.44 0.1K
11:54 52.45 52.45 52.45 52.45 0.5K
12:00 52.45 52.52 52.45 52.49 1.0K
12:01 52.50 52.50 52.50 52.50 0.1K
12:03 52.50 52.50 52.50 52.50 0.5K
12:07 52.50 52.50 52.50 52.50 0.4K
12:13 52.42 52.42 52.42 52.42 1.4K
12:15 52.37 52.37 52.37 52.37 0.4K
12:16 52.44 52.44 52.44 52.44 0.2K
12:20 52.36 52.36 52.36 52.36 0.4K
12:21 52.28 52.28 52.28 52.28 0.9K
12:22 52.23 52.23 52.19 52.19 0.2K
12:24 52.21 52.21 52.21 52.21 1.6K
12:28 52.14 52.20 52.14 52.20 0.6K
12:30 52.16 52.17 52.16 52.17 0.3K
12:33 52.10 52.10 52.10 52.10 0.2K
12:36 52.10 52.10 52.10 52.10 0.2K
12:37 52.07 52.07 52.07 52.07 0.1K
12:38 52.05 52.05 52.05 52.05 1.3K
12:41 51.94 51.94 51.94 51.94 0.4K
12:42 52.02 52.05 52.02 52.05 1.1K
12:43 52.06 52.06 52.06 52.06 0.2K
12:45 52.07 52.07 52.07 52.07 0.3K
12:47 52.00 52.00 52.00 52.00 0.3K
12:49 52.04 52.04 52.04 52.04 0.4K
12:50 52.04 52.04 52.04 52.04 0.4K
12:52 52.06 52.06 52.06 52.06 0.2K
12:54 52.06 52.06 52.06 52.06 0.2K
12:55 52.12 52.12 52.12 52.12 0.8K
12:56 52.09 52.09 52.09 52.09 0.3K
12:57 52.07 52.07 52.07 52.07 1.5K
13:00 51.99 51.99 51.99 51.99 0.8K
13:03 52.00 52.00 52.00 52.00 0.5K
13:04 52.02 52.03 52.02 52.03 0.5K
13:05 52.13 52.13 52.13 52.13 0.4K
13:07 52.06 52.14 52.06 52.14 1.1K
13:12 52.07 52.07 52.07 52.07 0.5K
13:15 52.12 52.12 52.12 52.12 0.2K
13:16 52.06 52.06 52.06 52.06 2.0K
13:17 51.99 51.99 51.99 51.99 0.7K
13:21 51.93 51.93 51.93 51.93 1.0K
13:28 51.85 51.89 51.85 51.88 1.6K
13:30 51.94 51.94 51.94 51.94 0.7K
13:34 51.83 51.83 51.83 51.83 0.5K
13:38 51.79 51.86 51.79 51.86 0.8K
13:39 51.84 51.88 51.84 51.88 1.0K
13:44 51.88 51.88 51.88 51.88 0.3K
13:45 51.88 51.88 51.88 51.88 0.1K
13:46 51.87 51.87 51.87 51.87 0.2K
13:48 51.84 51.84 51.84 51.84 1.5K
13:54 51.81 51.81 51.81 51.81 0.4K
13:57 51.86 51.86 51.86 51.86 0.2K
13:58 51.81 51.81 51.81 51.81 0.3K
14:01 51.78 51.80 51.78 51.80 1.5K
14:02 51.85 51.85 51.85 51.85 0.3K
14:05 51.83 51.83 51.83 51.83 0.2K
14:06 51.80 51.80 51.80 51.80 0.3K
14:07 51.83 51.83 51.83 51.83 0.6K
14:09 51.81 51.81 51.81 51.81 0.2K
14:10 51.83 51.83 51.83 51.83 0.8K
14:15 51.83 51.83 51.83 51.83 0.3K
14:16 51.85 51.86 51.85 51.86 0.5K
14:17 51.84 51.84 51.84 51.84 0.4K
14:19 51.85 51.85 51.85 51.85 0.6K
14:21 51.85 51.85 51.85 51.85 0.2K
14:22 51.87 51.89 51.87 51.89 0.7K
14:23 51.90 51.90 51.90 51.90 0.5K
14:25 51.86 51.86 51.86 51.86 1.3K
14:27 51.79 51.79 51.79 51.79 0.2K
14:28 51.82 51.82 51.82 51.82 0.5K
14:29 51.92 51.92 51.92 51.92 1.0K
14:33 51.87 51.87 51.87 51.87 0.3K
14:36 51.86 51.86 51.86 51.86 0.9K
14:40 51.85 51.90 51.85 51.90 0.4K
14:41 51.90 51.97 51.90 51.97 0.5K
14:42 51.91 51.91 51.91 51.91 0.9K
14:46 51.90 51.90 51.90 51.90 1.4K
14:47 51.90 51.90 51.90 51.90 0.2K
14:49 51.86 51.86 51.86 51.86 0.2K
14:50 51.88 51.88 51.88 51.88 0.1K
14:51 51.90 51.90 51.90 51.90 0.5K
14:52 51.97 51.97 51.97 51.97 1.2K
14:54 51.95 51.95 51.93 51.93 0.9K
14:55 51.90 51.91 51.90 51.91 1.2K
14:59 51.89 51.91 51.89 51.90 2.2K
15:02 51.87 51.87 51.87 51.87 1.0K
15:04 51.92 51.92 51.92 51.92 1.5K
15:06 51.82 51.82 51.82 51.82 1.6K
15:07 51.80 51.80 51.80 51.80 0.6K
15:09 51.83 51.83 51.82 51.82 1.3K
15:13 51.82 51.82 51.82 51.82 0.4K
15:14 51.83 51.83 51.83 51.83 0.2K
15:15 51.83 51.84 51.83 51.84 1.0K
15:16 51.87 51.87 51.87 51.87 0.6K
15:18 51.83 51.83 51.83 51.83 0.4K
15:19 51.87 51.87 51.87 51.87 0.5K
15:20 51.87 51.87 51.87 51.87 0.2K
15:21 51.88 51.91 51.88 51.91 1.0K
15:22 51.91 51.91 51.91 51.91 0.4K
15:23 51.93 51.93 51.93 51.93 0.3K
15:24 51.95 51.95 51.95 51.95 1.0K
15:28 51.89 51.89 51.89 51.89 1.8K
15:30 51.86 51.86 51.86 51.86 0.7K
15:31 51.83 51.86 51.83 51.86 0.6K
15:32 51.85 51.85 51.85 51.85 0.9K
15:33 51.90 51.90 51.86 51.88 1.1K
15:34 51.88 51.88 51.88 51.88 0.4K
15:35 51.90 51.90 51.90 51.90 0.4K
15:36 51.86 51.86 51.86 51.86 0.4K
15:38 51.85 51.85 51.85 51.85 3.1K
15:40 51.79 51.79 51.79 51.79 0.8K
15:42 51.84 51.86 51.84 51.86 0.5K
15:43 51.81 51.82 51.81 51.82 0.7K
15:44 51.86 51.86 51.82 51.82 1.0K
15:46 51.81 51.81 51.81 51.81 1.9K
15:47 51.83 51.85 51.83 51.85 1.0K
15:49 51.79 51.83 51.79 51.83 0.9K
15:50 51.86 51.87 51.83 51.85 2.3K
15:52 51.85 51.85 51.85 51.85 0.5K
15:53 51.88 51.95 51.88 51.92 2.1K
15:54 51.92 51.96 51.91 51.94 3.4K
15:55 51.88 51.88 51.84 51.84 3.9K
15:56 51.81 51.84 51.81 51.83 1.9K
15:57 51.81 51.85 51.81 51.81 5.2K
15:58 51.78 51.83 51.78 51.83 3.4K
15:59 51.80 51.86 51.74 51.84 51.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available