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 51.73 51.91 51.73 51.91 2.2K
09:36 51.58 51.58 51.58 51.58 0.2K
09:40 51.60 51.60 51.60 51.60 0.1K
09:42 51.82 51.82 51.82 51.82 0.1K
09:43 52.08 52.08 51.84 51.84 1.2K
09:45 51.95 51.95 51.95 51.95 0.4K
09:46 51.95 51.95 51.95 51.95 1.0K
09:50 51.96 52.23 51.95 52.23 1.4K
09:52 52.11 52.23 52.11 52.11 0.7K
09:58 51.98 51.98 51.98 51.98 0.7K
10:00 51.88 52.00 51.88 52.00 2.4K
10:01 51.89 51.89 51.89 51.89 0.1K
10:02 51.89 51.89 51.89 51.89 0.2K
10:07 51.79 51.79 51.79 51.79 0.2K
10:08 51.79 51.79 51.79 51.79 0.1K
10:09 51.79 51.79 51.79 51.79 0.1K
10:10 51.88 51.88 51.88 51.88 0.4K
10:15 51.73 51.73 51.73 51.73 0.9K
10:23 51.54 51.54 51.54 51.54 0.1K
10:24 51.51 51.51 51.51 51.51 0.4K
10:29 51.54 51.54 51.54 51.54 0.5K
10:33 51.54 51.61 51.53 51.61 1.3K
10:36 51.62 51.62 51.62 51.62 0.6K
10:41 51.58 51.58 51.58 51.58 0.2K
10:48 51.50 51.50 51.50 51.50 1.5K
10:57 51.65 51.65 51.65 51.65 0.6K
10:58 51.56 51.56 51.56 51.56 0.7K
11:00 51.45 51.45 51.45 51.45 0.2K
11:03 51.32 51.32 51.26 51.26 0.8K
11:09 51.20 51.20 51.20 51.20 0.7K
11:15 51.21 51.29 51.21 51.29 0.9K
11:18 51.36 51.36 51.36 51.36 0.1K
11:19 51.36 51.36 51.36 51.36 1.9K
11:30 51.37 51.37 51.37 51.37 0.4K
11:39 51.63 51.63 51.57 51.59 1.2K
11:46 51.52 51.67 51.52 51.67 0.4K
11:47 51.52 51.52 51.52 51.52 0.2K
11:51 51.50 51.50 51.50 51.50 0.1K
11:52 51.58 51.58 51.58 51.58 0.9K
11:56 51.44 51.44 51.44 51.44 0.3K
11:58 51.37 51.37 51.37 51.37 0.7K
11:59 51.34 51.34 51.34 51.34 0.7K
12:07 51.49 51.49 51.49 51.49 1.1K
12:16 51.49 51.49 51.49 51.49 0.4K
12:17 51.43 51.43 51.43 51.43 0.2K
12:18 51.45 51.45 51.45 51.45 0.2K
12:21 51.46 51.46 51.46 51.46 0.5K
12:22 51.45 51.45 51.45 51.45 0.3K
12:26 51.45 51.45 51.45 51.45 0.2K
12:27 51.45 51.45 51.45 51.45 0.3K
12:38 51.45 51.45 51.45 51.45 0.1K
12:42 51.40 51.45 51.40 51.45 1.0K
12:44 51.50 51.55 51.50 51.55 2.0K
12:45 51.52 51.52 51.52 51.52 0.5K
12:50 51.53 51.53 51.53 51.53 0.2K
12:54 51.45 51.45 51.45 51.45 0.6K
12:55 51.45 51.45 51.45 51.45 1.0K
13:12 51.25 51.25 51.25 51.25 0.2K
13:13 51.36 51.36 51.36 51.36 0.5K
13:20 51.29 51.29 51.29 51.29 0.3K
13:21 51.41 51.41 51.41 51.41 1.5K
13:26 51.37 51.37 51.37 51.37 0.6K
13:30 51.35 51.35 51.35 51.35 1.2K
13:35 51.51 51.51 51.48 51.48 0.4K
13:37 51.53 51.55 51.53 51.55 0.7K
13:39 51.47 51.47 51.47 51.47 0.6K
13:45 51.49 51.49 51.49 51.49 0.5K
13:55 51.37 51.37 51.37 51.37 0.2K
13:57 51.41 51.52 51.41 51.43 2.1K
14:06 51.36 51.36 51.36 51.36 0.4K
14:08 51.25 51.26 51.25 51.26 0.4K
14:09 51.25 51.25 51.22 51.22 0.4K
14:12 51.26 51.26 51.26 51.26 1.5K
14:13 51.26 51.28 51.26 51.28 1.2K
14:15 51.26 51.26 51.26 51.26 0.1K
14:16 51.28 51.32 51.28 51.32 1.4K
14:18 51.37 51.37 51.37 51.37 0.1K
14:19 51.38 51.38 51.34 51.38 0.9K
14:20 51.35 51.44 51.35 51.44 0.8K
14:21 51.47 51.47 51.47 51.47 1.8K
14:26 51.48 51.50 51.48 51.50 0.3K
14:29 51.56 51.56 51.50 51.50 0.6K
14:32 51.50 51.50 51.50 51.50 1.0K
14:33 51.39 51.39 51.36 51.36 1.2K
14:34 51.41 51.44 51.41 51.44 0.5K
14:35 51.44 51.44 51.44 51.44 0.3K
14:39 51.41 51.41 51.41 51.41 0.7K
14:41 51.39 51.39 51.34 51.38 0.6K
14:45 51.41 51.42 51.39 51.39 2.0K
14:46 51.38 51.38 51.34 51.34 1.5K
14:47 51.40 51.40 51.40 51.40 0.4K
14:49 51.31 51.31 51.31 51.31 0.3K
14:50 51.34 51.34 51.34 51.34 0.5K
14:52 51.37 51.37 51.37 51.37 0.3K
14:53 51.32 51.32 51.32 51.32 0.2K
14:54 51.32 51.32 51.29 51.30 1.1K
14:55 51.32 51.32 51.32 51.32 0.6K
14:57 51.26 51.26 51.26 51.26 0.5K
14:58 51.34 51.34 51.34 51.34 2.5K
15:01 51.38 51.38 51.38 51.38 1.0K
15:02 51.39 51.43 51.39 51.43 0.6K
15:04 51.39 51.39 51.39 51.39 0.2K
15:05 51.43 51.43 51.43 51.43 1.1K
15:07 51.41 51.41 51.41 51.41 0.3K
15:09 51.43 51.48 51.43 51.48 0.8K
15:10 51.40 51.40 51.40 51.40 0.7K
15:12 51.38 51.38 51.34 51.34 1.7K
15:15 51.30 51.30 51.30 51.30 0.4K
15:16 51.37 51.37 51.33 51.33 3.1K
15:17 51.33 51.33 51.33 51.33 0.2K
15:18 51.28 51.33 51.28 51.33 1.1K
15:19 51.33 51.33 51.33 51.33 0.6K
15:20 51.38 51.38 51.29 51.29 1.1K
15:21 51.32 51.38 51.32 51.36 2.1K
15:24 51.32 51.36 51.32 51.33 0.5K
15:25 51.36 51.36 51.36 51.36 0.2K
15:26 51.40 51.40 51.40 51.40 1.5K
15:27 51.40 51.40 51.40 51.40 0.5K
15:29 51.38 51.38 51.35 51.35 1.1K
15:30 51.35 51.41 51.35 51.41 1.5K
15:32 51.38 51.38 51.34 51.34 0.4K
15:33 51.38 51.38 51.33 51.33 0.7K
15:35 51.36 51.39 51.36 51.39 1.2K
15:36 51.42 51.45 51.42 51.45 0.4K
15:37 51.43 51.49 51.43 51.49 4.0K
15:38 51.36 51.43 51.36 51.43 6.2K
15:39 51.54 51.54 51.50 51.50 0.9K
15:40 51.51 51.58 51.51 51.58 0.7K
15:41 51.57 51.57 51.57 51.57 1.0K
15:43 51.60 51.60 51.56 51.56 0.3K
15:44 51.60 51.60 51.56 51.56 1.8K
15:46 51.56 51.56 51.56 51.56 0.3K
15:47 51.50 51.50 51.50 51.50 0.3K
15:48 51.50 51.50 51.50 51.50 0.2K
15:50 51.55 51.56 51.55 51.56 1.2K
15:51 51.53 51.53 51.53 51.53 0.2K
15:52 51.60 51.60 51.57 51.57 1.2K
15:54 51.65 51.66 51.62 51.64 2.1K
15:56 51.68 51.70 51.67 51.67 3.4K
15:57 51.66 51.66 51.66 51.66 0.9K
15:58 51.67 51.67 51.64 51.64 1.2K
15:59 51.63 51.64 51.58 51.64 40.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available