SJW

SJW
🏛️ usa →
46.72
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 51.00 51.48 50.60 50.60 3.3K
09:35 51.39 51.39 51.39 51.39 0.5K
09:37 51.33 51.34 51.33 51.34 0.9K
09:40 51.42 51.42 51.42 51.42 0.2K
09:45 51.37 51.37 51.37 51.37 0.8K
09:46 51.51 51.65 51.34 51.34 1.6K
09:51 51.50 51.52 51.49 51.52 1.2K
09:53 51.49 51.53 51.49 51.53 1.0K
09:55 51.42 51.42 51.42 51.42 0.5K
09:56 51.42 51.42 51.42 51.42 0.2K
09:57 51.42 51.42 51.42 51.42 0.5K
09:59 51.43 51.43 51.43 51.43 0.7K
10:01 51.37 51.37 51.35 51.35 1.2K
10:02 51.10 51.10 51.10 51.10 11.1K
10:03 51.18 51.48 51.18 51.48 4.1K
10:04 51.47 51.47 51.47 51.47 0.6K
10:05 51.63 51.63 51.63 51.63 0.8K
10:06 51.27 51.84 51.27 51.84 1.1K
10:07 51.92 51.92 51.59 51.92 1.3K
10:08 51.92 51.92 51.59 51.59 1.5K
10:10 51.59 51.59 51.59 51.59 1.3K
10:14 51.38 51.62 51.38 51.62 0.8K
10:18 51.56 51.56 51.34 51.34 2.4K
10:20 51.22 51.34 51.22 51.34 0.8K
10:21 51.29 51.29 51.29 51.29 0.2K
10:22 51.29 51.29 51.29 51.29 2.0K
10:23 51.29 51.29 51.29 51.29 0.8K
10:24 51.22 51.22 51.14 51.14 3.7K
10:26 51.22 51.22 51.21 51.21 0.4K
10:29 51.17 51.17 51.17 51.17 1.1K
10:30 51.22 51.22 51.22 51.22 3.0K
10:34 51.23 51.23 51.23 51.23 0.5K
10:37 51.28 51.28 51.28 51.28 0.4K
10:41 51.17 51.17 51.17 51.17 1.5K
10:44 51.05 51.09 51.05 51.09 1.9K
10:46 51.06 51.06 51.06 51.06 2.8K
10:51 51.19 51.19 51.19 51.19 1.5K
10:53 51.33 51.33 51.33 51.33 0.2K
10:55 51.33 51.33 51.33 51.33 0.9K
10:57 51.29 51.31 51.29 51.31 2.9K
10:58 51.28 51.28 51.28 51.28 0.9K
11:01 51.33 51.33 51.33 51.33 0.1K
11:02 51.23 51.23 51.23 51.23 1.0K
11:04 51.22 51.22 51.22 51.22 1.7K
11:09 51.23 51.23 51.23 51.23 1.6K
11:14 51.29 51.29 51.29 51.29 0.2K
11:15 51.32 51.32 51.32 51.32 1.9K
11:17 51.22 51.22 51.22 51.22 1.3K
11:19 51.26 51.26 51.26 51.26 0.4K
11:20 51.22 51.22 51.22 51.22 0.3K
11:22 51.30 51.30 51.30 51.30 1.9K
11:31 51.34 51.34 51.34 51.34 2.6K
11:37 51.38 51.38 51.38 51.38 0.5K
11:40 51.38 51.38 51.38 51.38 0.4K
11:41 51.38 51.42 51.38 51.42 1.1K
11:42 51.38 51.38 51.38 51.38 1.7K
11:49 51.30 51.33 51.30 51.33 0.7K
11:50 51.38 51.38 51.38 51.38 0.6K
11:53 51.46 51.46 51.46 51.46 3.9K
11:55 51.38 51.38 51.38 51.38 1.4K
11:56 51.42 51.42 51.42 51.42 2.7K
11:57 51.45 51.45 51.45 51.45 0.2K
11:58 51.38 51.42 51.38 51.42 1.7K
11:59 51.43 51.43 51.43 51.43 0.1K
12:01 51.41 51.41 51.41 51.41 0.4K
12:03 51.40 51.40 51.40 51.40 0.3K
12:04 51.40 51.40 51.40 51.40 0.9K
12:05 51.42 51.42 51.42 51.42 0.2K
12:07 51.37 51.41 51.37 51.41 0.7K
12:08 51.41 51.41 51.41 51.41 0.3K
12:10 51.42 51.42 51.42 51.42 0.1K
12:11 51.35 51.35 51.35 51.35 1.3K
12:13 51.35 51.35 51.35 51.35 0.1K
12:15 51.45 51.45 51.45 51.45 1.8K
12:16 51.44 51.44 51.44 51.44 0.7K
12:19 51.47 51.47 51.47 51.47 0.3K
12:22 51.42 51.47 51.42 51.47 1.1K
12:24 51.47 51.47 51.39 51.39 2.1K
12:28 51.37 51.37 51.37 51.37 0.4K
12:29 51.40 51.40 51.40 51.40 0.5K
12:35 51.50 51.50 51.50 51.50 0.9K
12:37 51.55 51.55 51.55 51.55 0.2K
12:38 51.52 51.52 51.52 51.52 0.3K
12:41 51.43 51.43 51.43 51.43 0.3K
12:44 51.46 51.46 51.42 51.42 0.4K
12:45 51.44 51.45 51.44 51.45 0.6K
12:48 51.50 51.50 51.50 51.50 3.5K
12:51 51.48 51.48 51.48 51.48 0.5K
12:53 51.49 51.49 51.49 51.49 0.3K
12:54 51.49 51.49 51.49 51.49 0.5K
12:55 51.52 51.52 51.52 51.52 0.2K
12:56 51.47 51.47 51.47 51.47 0.4K
12:57 51.51 51.53 51.51 51.52 2.1K
13:00 51.49 51.49 51.49 51.49 2.0K
13:03 51.45 51.45 51.45 51.45 0.4K
13:04 51.50 51.50 51.50 51.50 0.4K
13:05 51.50 51.50 51.50 51.50 1.4K
13:10 51.49 51.49 51.49 51.49 0.4K
13:11 51.43 51.53 51.43 51.53 0.9K
13:12 51.53 51.53 51.53 51.53 0.5K
13:13 51.41 51.41 51.41 51.41 0.4K
13:14 51.53 51.53 51.53 51.53 0.4K
13:16 51.44 51.44 51.44 51.44 0.5K
13:17 51.48 51.48 51.48 51.48 0.2K
13:18 51.53 51.53 51.52 51.52 1.8K
13:25 51.54 51.54 51.54 51.54 0.1K
13:26 51.54 51.57 51.54 51.57 2.2K
13:29 51.55 51.55 51.55 51.55 0.5K
13:30 51.54 51.54 51.54 51.54 0.7K
13:33 51.57 51.57 51.57 51.57 0.2K
13:35 51.55 51.55 51.55 51.55 0.4K
13:36 51.55 51.55 51.55 51.55 1.4K
13:39 51.53 51.53 51.52 51.52 0.3K
13:40 51.52 51.54 51.52 51.54 1.0K
13:41 51.58 51.58 51.58 51.58 0.6K
13:43 51.61 51.61 51.61 51.61 0.3K
13:44 51.61 51.61 51.61 51.61 1.1K
13:46 51.57 51.58 51.57 51.58 1.9K
13:48 51.58 51.58 51.58 51.58 2.9K
13:51 51.66 51.66 51.62 51.62 0.2K
13:52 51.66 51.66 51.62 51.62 0.4K
13:53 51.62 51.62 51.62 51.62 1.1K
13:55 51.60 51.60 51.60 51.60 2.5K
13:56 51.63 51.63 51.63 51.63 0.5K
13:57 51.63 51.67 51.63 51.67 2.4K
13:58 51.62 51.65 51.62 51.63 1.2K
13:59 51.62 51.64 51.62 51.64 1.3K
14:00 51.67 51.67 51.67 51.67 1.0K
14:01 51.67 51.67 51.67 51.67 0.7K
14:02 51.66 51.66 51.66 51.66 0.5K
14:05 51.67 51.70 51.67 51.70 2.4K
14:07 51.68 51.68 51.68 51.68 2.5K
14:08 51.71 51.71 51.71 51.71 1.1K
14:10 51.69 51.69 51.69 51.69 0.8K
14:12 51.64 51.64 51.64 51.64 2.4K
14:14 51.62 51.65 51.62 51.65 1.4K
14:19 51.67 51.67 51.67 51.67 1.0K
14:23 51.71 51.71 51.71 51.71 2.2K
14:28 51.70 51.70 51.70 51.70 0.2K
14:30 51.68 51.68 51.68 51.68 0.5K
14:31 51.70 51.79 51.70 51.79 1.5K
14:33 51.73 51.73 51.73 51.73 0.3K
14:34 51.73 51.78 51.73 51.78 0.2K
14:35 51.73 51.73 51.73 51.73 0.5K
14:36 51.73 51.73 51.72 51.72 1.2K
14:37 51.76 51.76 51.75 51.75 1.0K
14:38 51.75 51.75 51.75 51.75 0.4K
14:39 51.72 51.72 51.68 51.68 1.5K
14:40 51.73 51.73 51.73 51.73 1.0K
14:44 51.71 51.71 51.71 51.71 0.3K
14:45 51.74 51.74 51.74 51.74 1.3K
14:49 51.82 51.82 51.78 51.78 3.1K
14:50 51.74 51.74 51.74 51.74 0.8K
14:51 51.73 51.73 51.73 51.73 1.1K
14:53 51.75 51.75 51.75 51.75 1.0K
14:54 51.73 51.73 51.73 51.73 0.5K
14:55 51.73 51.73 51.68 51.68 1.6K
14:56 51.69 51.69 51.69 51.69 1.2K
14:57 51.72 51.72 51.72 51.72 0.3K
14:58 51.77 51.77 51.77 51.77 0.5K
15:01 51.71 51.71 51.71 51.71 0.9K
15:03 51.74 51.74 51.74 51.74 0.5K
15:04 51.74 51.74 51.74 51.74 0.2K
15:05 51.75 51.75 51.75 51.75 1.5K
15:08 51.76 51.76 51.76 51.76 1.3K
15:09 51.78 51.78 51.78 51.78 1.8K
15:11 51.80 51.81 51.77 51.77 0.7K
15:12 51.81 51.82 51.77 51.78 6.7K
15:21 51.79 51.79 51.79 51.79 0.2K
15:22 51.81 51.81 51.81 51.81 1.0K
15:25 51.83 51.83 51.83 51.83 0.3K
15:26 51.81 51.81 51.80 51.80 2.5K
15:27 51.78 51.79 51.66 51.66 4.0K
15:28 51.68 51.68 51.68 51.68 2.1K
15:29 51.74 51.81 51.74 51.81 1.6K
15:31 51.78 51.78 51.78 51.78 0.5K
15:35 51.78 51.83 51.78 51.83 0.7K
15:37 51.78 51.78 51.78 51.78 0.1K
15:38 51.83 51.83 51.83 51.83 0.4K
15:39 51.75 51.75 51.75 51.75 0.8K
15:40 51.75 51.75 51.75 51.75 0.6K
15:41 51.78 51.78 51.78 51.78 0.4K
15:42 51.82 51.82 51.79 51.79 1.6K
15:44 51.78 51.78 51.75 51.75 1.8K
15:45 51.79 51.82 51.79 51.79 1.6K
15:47 51.79 51.82 51.79 51.82 1.7K
15:48 51.80 51.83 51.80 51.83 3.2K
15:49 51.84 51.84 51.82 51.82 1.4K
15:50 51.83 51.83 51.83 51.83 0.8K
15:52 51.84 51.89 51.84 51.86 5.2K
15:53 51.86 51.88 51.85 51.88 2.8K
15:54 51.88 52.05 51.88 51.98 15.6K
15:55 51.97 52.02 51.89 52.02 10.2K
15:56 52.01 52.01 51.95 51.99 7.4K
15:57 52.00 52.03 51.99 52.02 5.2K
15:58 52.02 52.05 52.01 52.04 5.2K
15:59 52.04 52.08 52.02 52.05 57.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available