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 51.89 51.89 51.89 51.89 2.2K
09:41 51.69 51.69 51.69 51.69 0.8K
09:48 51.70 51.70 51.70 51.70 0.6K
09:50 51.80 51.80 51.80 51.80 0.2K
09:51 51.70 51.70 51.70 51.70 0.7K
09:54 51.63 51.63 51.63 51.63 0.1K
09:55 51.62 51.62 51.62 51.62 0.6K
09:56 51.61 51.61 51.61 51.61 1.2K
09:58 51.81 51.81 51.81 51.81 0.9K
09:59 51.81 51.92 51.81 51.92 3.2K
10:05 51.82 51.82 51.82 51.82 0.3K
10:07 52.09 52.18 52.03 52.03 2.8K
10:09 52.07 52.07 52.07 52.07 0.6K
10:13 51.97 51.97 51.97 51.97 0.3K
10:17 51.74 51.74 51.74 51.74 0.3K
10:19 51.94 51.94 51.94 51.94 0.2K
10:20 51.75 51.75 51.75 51.75 0.2K
10:21 51.74 51.74 51.74 51.74 0.9K
10:32 51.65 51.65 51.65 51.65 0.2K
10:34 51.83 52.05 51.83 52.05 2.2K
10:35 51.89 51.89 51.89 51.89 0.5K
10:37 51.91 51.91 51.91 51.91 0.5K
10:40 51.67 51.67 51.67 51.67 2.1K
10:41 51.58 51.58 51.58 51.58 0.4K
10:44 51.61 51.61 51.61 51.61 0.6K
10:46 51.41 51.42 51.36 51.36 2.1K
10:47 51.44 51.44 51.44 51.44 0.6K
10:52 51.44 51.44 51.44 51.44 0.2K
10:53 51.37 51.37 51.37 51.37 0.1K
10:54 51.44 51.60 51.44 51.60 1.5K
10:56 51.55 51.55 51.55 51.55 0.2K
10:57 51.58 51.63 51.58 51.63 0.2K
10:58 51.53 51.61 51.53 51.61 0.7K
11:00 51.70 51.70 51.70 51.70 0.5K
11:04 51.70 51.70 51.66 51.66 0.6K
11:05 51.67 51.67 51.67 51.67 0.5K
11:06 51.70 51.70 51.70 51.70 0.6K
11:10 51.75 51.75 51.75 51.75 0.2K
11:11 51.75 51.75 51.75 51.75 0.8K
11:12 51.71 51.71 51.71 51.71 0.3K
11:15 51.71 51.71 51.71 51.71 2.1K
11:16 51.71 51.71 51.71 51.71 1.2K
11:22 51.72 51.72 51.72 51.72 0.1K
11:23 51.72 51.72 51.72 51.72 0.1K
11:24 51.72 51.72 51.72 51.72 0.2K
11:25 51.75 51.75 51.75 51.75 0.3K
11:26 51.75 51.75 51.72 51.72 0.9K
11:30 51.64 51.72 51.63 51.72 1.2K
11:35 51.64 51.65 51.64 51.65 0.5K
11:37 51.65 51.65 51.65 51.65 1.3K
11:41 51.65 51.65 51.65 51.65 1.3K
11:42 51.69 51.69 51.69 51.69 0.7K
11:44 51.66 51.66 51.66 51.66 0.9K
11:52 51.66 51.66 51.64 51.64 0.9K
11:53 51.68 51.75 51.68 51.75 1.0K
11:58 51.74 51.74 51.73 51.73 1.0K
12:03 51.75 51.75 51.75 51.75 0.5K
12:05 51.75 51.75 51.75 51.75 0.5K
12:06 51.80 51.80 51.80 51.80 0.4K
12:07 51.77 51.77 51.77 51.77 0.2K
12:09 51.75 51.75 51.75 51.75 1.0K
12:13 51.89 51.89 51.83 51.83 0.5K
12:14 51.89 51.89 51.89 51.89 0.5K
12:17 51.89 51.89 51.85 51.85 1.3K
12:21 51.87 51.87 51.87 51.87 0.2K
12:22 51.87 51.87 51.87 51.87 0.3K
12:23 51.80 51.80 51.80 51.80 0.6K
12:25 51.80 51.80 51.80 51.80 0.7K
12:32 51.78 51.78 51.78 51.78 0.3K
12:33 51.72 51.72 51.72 51.72 1.1K
12:40 51.77 51.77 51.77 51.77 0.1K
12:42 51.82 51.82 51.82 51.82 1.2K
12:44 51.83 51.83 51.83 51.83 0.6K
12:46 51.83 51.83 51.83 51.83 0.8K
12:47 51.84 51.84 51.84 51.84 0.8K
12:54 51.80 51.80 51.80 51.80 0.3K
12:56 51.85 51.89 51.85 51.89 0.6K
12:57 51.85 51.85 51.85 51.85 0.5K
12:59 51.89 51.90 51.89 51.90 1.2K
13:01 51.90 51.90 51.90 51.90 0.3K
13:03 51.93 51.93 51.93 51.93 0.2K
13:04 51.88 51.88 51.88 51.88 0.8K
13:05 51.86 51.86 51.86 51.86 0.4K
13:08 51.83 51.83 51.83 51.83 0.7K
13:09 51.80 51.80 51.80 51.80 0.3K
13:11 51.81 51.81 51.81 51.81 0.4K
13:14 51.83 51.83 51.83 51.83 0.5K
13:15 51.79 51.79 51.79 51.79 0.3K
13:17 51.80 51.80 51.80 51.80 0.2K
13:18 51.84 51.92 51.83 51.92 3.2K
13:24 51.85 51.85 51.85 51.85 0.3K
13:25 51.82 51.82 51.82 51.82 0.5K
13:27 51.80 51.80 51.80 51.80 0.2K
13:28 51.83 51.83 51.83 51.83 0.1K
13:29 51.80 51.80 51.80 51.80 0.5K
13:30 51.80 51.80 51.80 51.80 0.3K
13:32 51.75 51.75 51.75 51.75 1.1K
13:34 51.84 51.84 51.84 51.84 0.5K
13:35 51.83 51.84 51.83 51.84 0.6K
13:38 51.85 51.85 51.85 51.85 0.3K
13:39 51.90 51.90 51.89 51.89 0.9K
13:43 51.83 51.83 51.83 51.83 0.3K
13:44 51.84 51.84 51.84 51.84 0.1K
13:45 51.84 51.84 51.84 51.84 0.2K
13:47 51.82 51.82 51.82 51.82 0.1K
13:49 51.82 51.82 51.82 51.82 0.3K
13:50 51.82 51.82 51.82 51.82 0.2K
13:51 51.83 51.83 51.83 51.83 0.2K
13:52 51.84 51.84 51.84 51.84 0.7K
13:53 51.84 51.84 51.84 51.84 0.6K
13:55 51.81 51.81 51.81 51.81 0.1K
13:56 51.87 51.89 51.87 51.89 1.5K
14:00 51.92 51.92 51.92 51.92 0.9K
14:02 51.87 51.87 51.83 51.83 1.0K
14:03 51.83 51.83 51.83 51.83 0.9K
14:07 51.75 51.75 51.73 51.73 0.8K
14:08 51.77 51.77 51.77 51.77 0.4K
14:11 51.74 51.74 51.74 51.74 0.5K
14:16 51.74 51.74 51.74 51.74 0.5K
14:17 51.75 51.75 51.75 51.75 0.4K
14:18 51.74 51.74 51.74 51.74 0.7K
14:20 51.81 51.81 51.81 51.81 0.4K
14:25 51.78 51.80 51.76 51.76 2.0K
14:28 51.73 51.73 51.73 51.73 0.7K
14:31 51.74 51.74 51.74 51.74 0.5K
14:32 51.77 51.77 51.77 51.77 1.4K
14:35 51.76 51.76 51.76 51.76 0.2K
14:37 51.77 51.77 51.77 51.77 0.5K
14:39 51.73 51.73 51.73 51.73 0.6K
14:41 51.81 51.81 51.81 51.81 0.7K
14:44 51.87 51.87 51.87 51.87 0.8K
14:45 51.88 51.88 51.88 51.88 0.4K
14:46 51.85 51.85 51.85 51.85 1.8K
14:51 51.83 51.83 51.83 51.83 0.8K
14:54 51.85 51.85 51.85 51.85 1.4K
14:56 51.89 51.92 51.89 51.92 0.9K
14:57 51.90 51.90 51.88 51.88 0.9K
15:00 51.90 51.90 51.90 51.90 1.3K
15:04 51.88 51.88 51.88 51.88 0.4K
15:05 51.91 51.91 51.91 51.91 2.6K
15:14 51.96 51.96 51.96 51.96 0.7K
15:16 51.96 51.96 51.96 51.96 0.8K
15:17 51.94 51.94 51.94 51.94 0.5K
15:19 51.97 51.99 51.97 51.99 2.7K
15:22 52.05 52.05 52.05 52.05 0.5K
15:23 52.07 52.07 52.07 52.07 0.1K
15:24 52.03 52.03 52.03 52.03 0.4K
15:26 52.02 52.04 52.02 52.04 1.2K
15:28 52.01 52.01 51.96 51.96 1.4K
15:31 51.97 51.97 51.97 51.97 0.2K
15:32 51.91 51.91 51.83 51.83 1.5K
15:34 51.91 51.91 51.91 51.91 0.4K
15:36 51.86 51.88 51.86 51.88 1.2K
15:38 51.87 51.87 51.87 51.87 0.5K
15:40 51.90 51.92 51.89 51.89 1.8K
15:41 51.92 51.92 51.91 51.91 1.8K
15:43 51.97 51.97 51.97 51.97 0.2K
15:44 51.98 52.00 51.98 52.00 0.7K
15:45 52.01 52.01 52.01 52.01 0.4K
15:46 52.01 52.01 52.01 52.01 0.5K
15:47 52.05 52.06 52.05 52.06 1.1K
15:48 52.02 52.02 51.98 51.98 1.6K
15:49 51.99 51.99 51.99 51.99 0.3K
15:50 51.99 52.01 51.94 51.99 1.0K
15:51 51.99 51.99 51.99 51.99 0.2K
15:52 51.95 51.95 51.95 51.95 0.7K
15:53 51.99 51.99 51.95 51.95 0.5K
15:54 51.95 51.95 51.91 51.91 2.7K
15:55 51.97 51.97 51.95 51.95 2.6K
15:56 51.93 52.00 51.93 51.94 3.4K
15:57 51.99 51.99 51.95 51.95 5.0K
15:58 51.94 51.94 51.91 51.91 1.3K
15:59 51.91 52.00 51.91 52.00 34.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available