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 52.12 52.12 52.12 52.12 3.6K
09:31 52.03 52.03 52.03 52.03 0.2K
09:33 51.99 51.99 51.92 51.92 1.6K
09:36 51.72 51.98 51.72 51.98 1.4K
09:47 51.98 52.05 51.98 52.05 1.0K
09:48 52.29 52.29 52.29 52.29 2.2K
09:54 52.16 52.16 52.16 52.16 0.5K
09:57 52.04 52.11 52.04 52.11 1.0K
10:00 52.15 52.15 52.15 52.15 1.0K
10:05 52.13 52.13 52.13 52.13 0.3K
10:11 52.14 52.14 52.06 52.06 1.1K
10:12 52.03 52.03 51.98 51.98 2.2K
10:13 51.97 52.02 51.97 52.02 1.1K
10:15 52.08 52.08 52.08 52.08 0.1K
10:16 52.10 52.11 52.10 52.11 1.2K
10:20 52.02 52.02 52.02 52.02 0.9K
10:21 52.08 52.08 52.03 52.03 0.4K
10:22 52.02 52.03 51.96 52.03 1.6K
10:25 51.94 51.94 51.84 51.84 2.2K
10:26 51.85 51.85 51.85 51.85 0.6K
10:35 51.75 51.75 51.75 51.75 0.3K
10:36 51.80 51.80 51.80 51.80 0.3K
10:37 51.79 51.82 51.79 51.82 1.1K
10:38 51.85 51.85 51.85 51.85 0.3K
10:39 51.88 51.88 51.88 51.88 0.6K
10:41 51.92 51.92 51.92 51.92 0.6K
10:42 51.97 51.97 51.97 51.97 0.8K
10:48 52.04 52.04 52.04 52.04 0.9K
10:51 51.99 51.99 51.99 51.99 0.4K
10:52 51.97 51.98 51.95 51.95 7.6K
10:53 51.88 51.89 51.84 51.89 2.0K
10:56 51.92 51.92 51.92 51.92 0.5K
10:58 51.95 52.04 51.95 52.04 0.3K
10:59 51.99 51.99 51.99 51.99 0.3K
11:02 51.99 51.99 51.99 51.99 0.9K
11:12 51.92 51.92 51.88 51.88 2.5K
11:16 51.83 51.83 51.72 51.74 18.4K
11:17 51.69 51.79 51.69 51.79 3.2K
11:18 51.73 51.79 51.73 51.79 0.8K
11:19 51.71 51.80 51.71 51.80 1.1K
11:20 51.75 51.85 51.75 51.85 4.5K
11:21 51.87 51.87 51.87 51.87 0.4K
11:23 52.04 52.04 52.04 52.04 0.2K
11:24 51.94 51.94 51.94 51.94 0.1K
11:25 51.88 51.88 51.88 51.88 0.5K
11:26 51.87 51.87 51.78 51.78 2.0K
11:27 51.75 51.75 51.70 51.70 1.1K
11:28 51.70 51.70 51.70 51.70 1.7K
11:32 51.55 51.55 51.55 51.55 1.2K
11:41 51.41 51.41 51.41 51.41 0.9K
11:43 51.49 51.49 51.49 51.49 1.1K
11:54 51.37 51.37 51.37 51.37 0.3K
11:56 51.39 51.40 51.39 51.40 3.9K
12:21 51.39 51.39 51.39 51.39 0.7K
12:25 51.39 51.39 51.39 51.39 1.8K
12:36 51.18 51.18 51.18 51.18 0.2K
12:38 51.27 51.27 51.27 51.27 1.5K
12:43 51.31 51.31 51.31 51.31 0.7K
12:44 51.33 51.33 51.33 51.33 0.8K
12:47 51.20 51.20 51.20 51.20 0.5K
12:50 51.25 51.25 51.24 51.24 1.5K
12:54 51.34 51.36 51.34 51.35 1.1K
12:59 51.29 51.29 51.29 51.29 0.4K
13:02 51.23 51.23 51.23 51.23 1.1K
13:08 51.40 51.40 51.34 51.34 1.4K
13:14 51.42 51.42 51.42 51.42 0.6K
13:19 51.40 51.40 51.40 51.40 0.6K
13:23 51.29 51.29 51.29 51.29 1.1K
13:35 51.25 51.25 51.25 51.25 1.1K
13:39 51.31 51.31 51.31 51.31 0.5K
13:40 51.22 51.22 51.22 51.22 1.0K
13:45 51.19 51.26 51.19 51.26 1.4K
13:50 51.15 51.15 51.09 51.11 5.3K
13:52 51.06 51.06 51.06 51.06 0.4K
13:53 51.04 51.04 50.99 50.99 2.6K
13:56 51.02 51.02 51.02 51.02 0.6K
13:59 50.92 50.92 50.92 50.92 4.2K
14:00 50.89 50.89 50.83 50.83 2.0K
14:01 50.81 50.81 50.81 50.81 0.2K
14:02 50.80 50.80 50.80 50.80 1.1K
14:06 50.72 50.72 50.69 50.69 1.4K
14:07 50.58 50.73 50.58 50.73 2.8K
14:08 50.73 50.73 50.73 50.73 0.4K
14:12 50.76 50.76 50.76 50.76 2.9K
14:20 50.63 50.63 50.55 50.55 1.0K
14:23 50.50 50.50 50.50 50.50 2.0K
14:26 50.40 50.40 50.40 50.40 0.2K
14:27 50.54 50.54 50.54 50.54 1.1K
14:28 50.55 50.59 50.55 50.59 4.5K
14:29 50.60 50.60 50.60 50.60 0.9K
14:32 50.55 50.55 50.55 50.55 0.5K
14:33 50.60 50.60 50.60 50.60 2.9K
14:36 50.60 50.71 50.60 50.69 2.8K
14:37 50.76 50.76 50.71 50.71 2.0K
14:40 50.86 50.86 50.85 50.85 1.2K
14:41 50.70 50.70 50.70 50.70 1.2K
14:43 50.73 50.73 50.73 50.73 1.1K
14:44 50.63 50.63 50.63 50.63 0.6K
14:45 50.63 50.63 50.63 50.63 0.4K
14:47 50.64 50.64 50.64 50.64 0.6K
14:50 50.65 50.70 50.65 50.70 0.8K
14:52 50.63 50.63 50.62 50.62 2.7K
14:54 50.53 50.53 50.53 50.53 0.3K
14:55 50.51 50.51 50.51 50.51 0.3K
14:58 50.50 50.50 50.50 50.50 0.3K
14:59 50.56 50.58 50.56 50.58 2.4K
15:00 50.57 50.57 50.52 50.52 1.6K
15:03 50.55 50.55 50.55 50.55 1.1K
15:04 50.58 50.58 50.56 50.56 1.7K
15:05 50.52 50.57 50.52 50.57 5.9K
15:07 50.63 50.73 50.54 50.73 1.9K
15:08 50.67 50.67 50.62 50.62 0.5K
15:09 50.62 50.62 50.62 50.62 0.2K
15:10 50.63 50.63 50.63 50.63 1.0K
15:11 50.63 50.63 50.63 50.63 0.1K
15:12 50.69 50.69 50.69 50.69 3.2K
15:13 50.65 50.65 50.64 50.64 3.3K
15:15 50.62 50.62 50.60 50.60 1.4K
15:16 50.59 50.59 50.59 50.59 0.7K
15:18 50.63 50.63 50.63 50.63 0.1K
15:19 50.59 50.59 50.58 50.58 0.8K
15:20 50.52 50.52 50.45 50.45 1.9K
15:21 50.44 50.44 50.44 50.44 0.1K
15:22 50.44 50.44 50.44 50.44 0.5K
15:23 50.44 50.48 50.42 50.42 2.7K
15:25 50.36 50.36 50.31 50.31 2.2K
15:26 50.31 50.31 50.30 50.31 6.1K
15:27 50.32 50.36 50.32 50.36 3.2K
15:28 50.32 50.37 50.32 50.37 2.6K
15:29 50.37 50.39 50.37 50.39 6.4K
15:30 50.39 50.50 50.38 50.38 5.4K
15:31 50.44 50.44 50.44 50.44 1.2K
15:32 50.56 50.56 50.56 50.56 0.8K
15:35 50.49 50.49 50.49 50.49 1.9K
15:37 50.41 50.41 50.41 50.41 0.5K
15:38 50.39 50.41 50.37 50.37 2.5K
15:39 50.38 50.44 50.38 50.43 4.7K
15:40 50.47 50.47 50.44 50.44 2.4K
15:42 50.49 50.49 50.49 50.49 2.2K
15:43 50.50 50.52 50.49 50.52 1.1K
15:44 50.47 50.49 50.47 50.49 2.3K
15:46 50.49 50.49 50.46 50.46 1.3K
15:47 50.45 50.45 50.45 50.45 1.1K
15:48 50.45 50.45 50.45 50.45 0.6K
15:49 50.41 50.44 50.38 50.38 4.3K
15:50 50.34 50.34 50.25 50.25 4.4K
15:51 50.27 50.27 50.22 50.26 5.2K
15:52 50.26 50.26 50.21 50.21 1.8K
15:53 50.21 50.29 50.19 50.29 4.4K
15:54 50.33 50.33 50.21 50.21 7.0K
15:55 50.23 50.26 50.02 50.04 6.3K
15:56 50.08 50.17 50.04 50.17 7.5K
15:57 50.16 50.19 50.12 50.19 6.0K
15:58 50.22 50.22 50.14 50.14 6.1K
15:59 50.13 50.19 50.13 50.16 78.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available