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 54.43 54.43 53.68 53.68 8.1K
09:32 53.98 53.98 53.90 53.90 1.3K
09:34 53.98 53.98 53.98 53.98 0.5K
09:37 54.23 54.23 54.23 54.23 0.1K
09:38 54.23 54.23 54.23 54.23 0.1K
09:39 54.27 54.36 54.27 54.36 0.9K
09:40 54.34 54.34 54.34 54.34 0.1K
09:41 54.38 54.38 54.38 54.38 0.8K
09:59 54.46 54.46 54.46 54.46 0.5K
10:01 54.35 54.35 54.35 54.35 0.1K
10:05 54.35 54.53 54.35 54.53 1.3K
10:06 54.60 54.60 54.58 54.58 0.3K
10:07 54.65 54.67 54.65 54.67 1.2K
10:08 54.77 54.77 54.77 54.77 0.2K
10:11 54.67 54.67 54.67 54.67 0.3K
10:16 54.79 54.79 54.79 54.79 0.5K
10:17 54.76 54.76 54.76 54.76 0.3K
10:18 54.77 54.86 54.77 54.86 1.3K
10:22 54.89 54.89 54.89 54.89 0.4K
10:23 54.74 54.74 54.74 54.74 1.2K
10:31 54.88 54.88 54.88 54.88 1.3K
10:32 55.00 55.00 55.00 55.00 0.3K
10:38 54.72 54.72 54.72 54.72 0.4K
10:48 54.91 54.91 54.91 54.91 0.1K
10:50 54.80 54.80 54.80 54.80 1.3K
10:51 54.97 54.97 54.95 54.95 1.0K
10:52 54.99 55.05 54.94 55.05 2.6K
10:55 54.99 54.99 54.94 54.94 1.5K
10:57 54.87 54.87 54.87 54.87 0.3K
11:02 54.94 54.94 54.94 54.94 1.0K
11:09 54.75 55.11 54.75 55.04 6.8K
11:10 55.12 55.12 55.01 55.01 0.2K
11:11 54.96 54.96 54.96 54.96 0.3K
11:13 55.10 55.10 55.10 55.10 0.3K
11:15 55.02 55.02 55.02 55.02 0.3K
11:18 55.10 55.10 55.10 55.10 1.0K
11:19 55.12 55.12 55.12 55.12 0.8K
11:21 55.03 55.03 55.01 55.01 0.4K
11:22 55.03 55.03 55.03 55.03 0.1K
11:24 55.08 55.08 55.08 55.08 0.4K
11:30 55.08 55.08 55.08 55.08 0.2K
11:31 54.99 54.99 54.99 54.99 0.3K
11:33 55.04 55.04 55.04 55.04 0.2K
11:34 54.99 55.03 54.99 55.03 1.6K
11:35 55.03 55.03 55.03 55.03 0.2K
11:36 55.00 55.03 55.00 55.03 4.4K
11:39 54.98 54.98 54.98 54.98 1.0K
11:40 55.03 55.03 55.03 55.03 0.6K
11:44 55.01 55.02 55.01 55.02 1.1K
11:46 54.97 54.97 54.94 54.94 1.0K
11:49 54.90 54.90 54.88 54.88 0.3K
11:51 54.88 55.03 54.88 55.03 2.0K
11:52 55.03 55.09 55.03 55.09 1.8K
11:55 55.08 55.16 55.08 55.16 0.8K
11:57 55.10 55.10 55.10 55.10 1.3K
11:59 55.08 55.08 55.08 55.08 0.8K
12:07 55.01 55.01 55.01 55.01 1.1K
12:16 55.01 55.01 55.01 55.01 0.4K
12:17 54.89 54.89 54.89 54.89 0.1K
12:18 54.95 54.95 54.95 54.95 1.0K
12:21 55.01 55.01 55.01 55.01 1.3K
12:28 54.96 54.96 54.80 54.80 2.1K
12:38 54.78 54.78 54.78 54.78 1.1K
12:49 54.84 54.88 54.84 54.88 2.2K
13:01 54.74 54.74 54.74 54.74 1.0K
13:05 54.82 54.82 54.82 54.82 0.9K
13:06 54.86 54.86 54.86 54.86 1.2K
13:07 54.90 54.90 54.90 54.90 1.8K
13:12 55.03 55.03 55.03 55.03 0.5K
13:14 55.03 55.03 55.03 55.03 0.2K
13:17 55.07 55.07 55.07 55.07 2.0K
13:29 55.15 55.15 55.15 55.15 2.8K
13:37 54.96 54.96 54.96 54.96 0.2K
13:39 55.05 55.05 55.05 55.05 0.3K
13:40 55.10 55.10 55.10 55.10 1.2K
13:49 55.15 55.15 55.15 55.15 1.7K
13:57 55.11 55.11 55.11 55.11 1.3K
13:59 55.19 55.19 55.19 55.19 0.8K
14:03 55.12 55.12 55.12 55.12 4.6K
14:05 55.00 55.00 55.00 55.00 0.2K
14:06 55.00 55.00 55.00 55.00 0.9K
14:08 54.94 54.94 54.94 54.94 4.5K
14:13 54.94 54.94 54.88 54.88 1.7K
14:15 54.76 54.77 54.76 54.77 0.7K
14:17 54.77 54.77 54.72 54.72 2.1K
14:18 54.68 54.68 54.68 54.68 0.3K
14:19 54.69 54.69 54.69 54.69 0.4K
14:22 54.64 54.64 54.64 54.64 0.9K
14:23 54.60 54.60 54.60 54.60 1.1K
14:24 54.56 54.56 54.51 54.51 4.3K
14:25 54.49 54.49 54.49 54.49 0.4K
14:28 54.42 54.49 54.42 54.49 0.5K
14:30 54.41 54.41 54.41 54.41 0.6K
14:31 54.43 54.46 54.43 54.46 0.8K
14:32 54.37 54.37 54.37 54.37 0.3K
14:33 54.32 54.32 54.32 54.32 0.2K
14:34 54.31 54.37 54.31 54.37 2.7K
14:35 54.24 54.24 54.24 54.24 0.1K
14:36 54.39 54.39 54.39 54.39 1.6K
14:37 54.39 54.39 54.39 54.39 0.2K
14:38 54.39 54.39 54.39 54.39 0.6K
14:41 54.31 54.39 54.31 54.39 1.6K
14:44 54.37 54.37 54.37 54.37 0.4K
14:46 54.37 54.37 54.37 54.37 0.2K
14:47 54.28 54.28 54.28 54.28 0.4K
14:51 54.36 54.36 54.36 54.36 0.5K
14:54 54.38 54.38 54.38 54.38 0.8K
14:55 54.38 54.38 54.25 54.26 3.0K
14:56 54.21 54.22 54.21 54.22 1.1K
14:57 54.22 54.22 54.15 54.15 0.3K
14:58 54.27 54.27 54.22 54.22 0.5K
15:00 54.22 54.22 54.22 54.22 0.3K
15:03 54.01 54.01 53.99 53.99 2.1K
15:04 53.99 53.99 53.99 53.99 0.2K
15:05 53.99 54.07 53.99 54.07 2.8K
15:11 54.10 54.10 54.10 54.10 0.9K
15:13 54.11 54.11 54.08 54.08 1.2K
15:14 54.03 54.03 54.03 54.03 0.3K
15:15 54.03 54.03 54.03 54.03 0.3K
15:16 53.98 53.98 53.97 53.97 1.6K
15:18 53.95 53.95 53.95 53.95 0.7K
15:19 53.94 53.95 53.94 53.95 2.6K
15:20 53.96 53.96 53.96 53.96 0.3K
15:21 54.03 54.03 54.00 54.00 1.6K
15:22 53.99 54.01 53.99 54.01 1.5K
15:24 54.07 54.07 54.07 54.07 0.3K
15:25 54.05 54.05 54.05 54.05 1.0K
15:26 53.95 53.96 53.90 53.90 1.4K
15:27 53.86 53.86 53.86 53.86 0.5K
15:28 53.86 53.86 53.86 53.86 0.1K
15:29 53.86 53.90 53.74 53.74 1.6K
15:30 53.82 53.82 53.81 53.81 1.1K
15:31 53.83 53.83 53.83 53.83 0.8K
15:32 53.84 53.84 53.84 53.84 0.3K
15:33 53.80 53.80 53.72 53.72 1.2K
15:34 53.72 53.72 53.72 53.72 0.5K
15:36 53.79 53.84 53.79 53.84 3.8K
15:37 53.83 53.85 53.83 53.83 1.1K
15:38 53.83 53.85 53.83 53.85 1.2K
15:39 53.84 53.84 53.84 53.84 1.5K
15:40 53.83 53.83 53.83 53.83 5.1K
15:41 53.82 53.83 53.79 53.79 6.3K
15:43 53.76 53.76 53.75 53.75 1.3K
15:44 53.72 53.72 53.72 53.72 0.2K
15:45 53.72 53.72 53.72 53.72 0.4K
15:46 53.73 53.73 53.71 53.71 1.1K
15:47 53.71 53.71 53.71 53.71 0.4K
15:48 53.71 53.72 53.70 53.72 0.7K
15:49 53.71 53.71 53.63 53.66 3.5K
15:51 53.68 53.68 53.68 53.68 1.3K
15:52 53.72 53.76 53.72 53.76 1.6K
15:53 53.75 53.75 53.75 53.75 1.4K
15:54 53.72 53.73 53.71 53.73 3.4K
15:55 53.74 53.74 53.71 53.71 1.1K
15:56 53.73 53.73 53.64 53.64 5.2K
15:57 53.60 53.66 53.60 53.64 3.6K
15:58 53.61 53.61 53.53 53.54 10.9K
15:59 53.56 53.59 53.52 53.54 50.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available