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 50.81 50.81 50.63 50.66 3.0K
09:31 51.05 51.05 51.05 51.05 0.2K
09:33 51.12 51.17 51.12 51.17 0.5K
09:34 51.09 51.09 51.09 51.09 0.3K
09:35 51.17 51.18 51.17 51.18 0.2K
09:37 51.14 51.23 51.14 51.23 1.0K
09:41 51.11 51.11 51.11 51.11 0.8K
09:42 51.77 51.77 51.77 51.77 0.4K
09:43 51.54 51.54 51.54 51.54 0.4K
09:44 51.64 51.64 51.55 51.55 1.1K
09:45 51.63 51.63 51.63 51.63 0.3K
09:47 51.61 51.61 51.61 51.61 0.2K
09:49 51.69 51.69 51.69 51.69 1.8K
09:50 51.74 51.74 51.69 51.69 0.4K
09:51 51.98 52.09 51.83 52.09 2.6K
09:52 52.12 52.36 52.12 52.36 0.6K
09:53 52.11 52.11 51.95 51.95 3.6K
09:58 52.09 52.09 52.09 52.09 0.3K
09:59 52.09 52.09 52.09 52.09 0.5K
10:01 52.11 52.11 52.11 52.11 0.3K
10:04 51.91 52.00 51.91 52.00 0.6K
10:06 52.03 52.16 52.03 52.16 0.3K
10:07 51.77 51.77 51.71 51.71 2.3K
10:08 51.70 51.70 51.67 51.67 1.0K
10:10 51.80 51.80 51.80 51.80 0.8K
10:13 51.41 51.41 51.37 51.37 1.7K
10:17 51.36 51.36 51.36 51.36 0.4K
10:18 51.48 51.51 51.43 51.51 1.5K
10:19 51.52 51.52 51.52 51.52 0.5K
10:20 51.56 51.61 51.56 51.61 1.3K
10:21 51.78 51.78 51.78 51.78 0.5K
10:22 51.80 51.80 51.60 51.60 2.1K
10:27 51.73 51.73 51.73 51.73 0.5K
10:30 51.65 51.65 51.65 51.65 0.8K
10:31 51.59 51.59 51.59 51.59 0.1K
10:33 51.78 51.78 51.78 51.78 0.2K
10:37 51.78 51.78 51.52 51.52 1.9K
10:38 51.49 51.49 51.49 51.49 0.1K
10:39 51.48 51.48 51.48 51.48 1.5K
10:44 51.50 51.50 51.50 51.50 0.6K
10:47 51.40 51.40 51.40 51.40 0.4K
10:49 51.53 51.53 51.53 51.53 2.0K
10:53 51.48 51.51 51.48 51.51 1.2K
10:55 51.37 51.37 51.37 51.37 0.1K
10:56 51.49 51.49 51.49 51.49 0.1K
10:57 51.43 51.43 51.43 51.43 0.8K
10:58 51.47 51.47 51.47 51.47 0.7K
11:00 51.43 51.43 51.43 51.43 0.9K
11:02 51.42 51.42 51.42 51.42 0.2K
11:03 51.42 51.42 51.39 51.39 1.7K
11:04 51.47 51.47 51.47 51.47 0.4K
11:06 51.41 51.41 51.41 51.41 2.0K
11:09 51.50 51.50 51.46 51.46 2.1K
11:19 51.53 51.53 51.53 51.53 0.4K
11:22 51.46 51.47 51.38 51.38 1.3K
11:24 51.36 51.53 51.36 51.53 0.9K
11:25 51.57 51.57 51.56 51.56 1.9K
11:26 51.57 51.57 51.57 51.57 0.5K
11:29 51.52 51.52 51.52 51.52 0.1K
11:31 51.58 51.58 51.58 51.58 0.2K
11:32 51.60 51.60 51.60 51.60 0.2K
11:35 51.58 51.58 51.58 51.58 0.3K
11:36 51.50 51.50 51.50 51.50 1.7K
11:40 51.35 51.35 51.35 51.35 1.2K
11:50 51.28 51.28 51.28 51.28 0.3K
11:52 51.15 51.15 51.14 51.15 0.7K
11:53 51.23 51.23 51.23 51.23 1.2K
11:54 51.23 51.23 51.12 51.12 1.5K
11:57 51.20 51.20 51.20 51.20 0.5K
11:58 51.15 51.15 51.14 51.14 0.9K
12:01 51.23 51.23 51.20 51.20 2.3K
12:02 51.29 51.29 51.29 51.29 0.4K
12:05 51.30 51.30 51.30 51.30 0.9K
12:12 51.35 51.35 51.35 51.35 0.2K
12:15 51.36 51.38 51.36 51.38 1.8K
12:17 51.37 51.37 51.37 51.37 0.3K
12:18 51.41 51.41 51.41 51.41 0.2K
12:19 51.37 51.37 51.37 51.37 0.2K
12:20 51.37 51.37 51.37 51.37 0.3K
12:23 51.41 51.41 51.41 51.41 0.6K
12:25 51.41 51.41 51.41 51.41 0.4K
12:26 51.37 51.37 51.29 51.29 1.5K
12:27 51.30 51.30 51.30 51.30 1.3K
12:28 51.39 51.39 51.34 51.34 2.0K
12:37 51.42 51.42 51.42 51.42 0.6K
12:38 51.42 51.42 51.33 51.33 0.7K
12:40 51.44 51.44 51.44 51.44 0.1K
12:41 51.42 51.42 51.42 51.42 1.4K
12:49 51.42 51.42 51.42 51.42 2.0K
12:57 51.45 51.45 51.45 51.45 0.2K
12:58 51.40 51.40 51.40 51.40 0.6K
12:59 51.32 51.32 51.32 51.32 0.8K
13:12 51.40 51.40 51.40 51.40 2.4K
13:15 51.40 51.40 51.40 51.40 0.8K
13:16 51.43 51.43 51.43 51.43 0.1K
13:17 51.43 51.43 51.43 51.43 0.6K
13:19 51.52 51.52 51.52 51.52 1.0K
13:23 51.45 51.52 51.45 51.52 0.2K
13:24 51.52 51.52 51.52 51.52 0.2K
13:25 51.52 51.52 51.52 51.52 0.2K
13:28 51.49 51.49 51.49 51.49 0.1K
13:29 51.49 51.52 51.49 51.52 1.0K
13:34 51.54 51.54 51.54 51.54 0.2K
13:35 51.53 51.54 51.53 51.54 1.0K
13:38 51.57 51.57 51.57 51.57 0.2K
13:41 51.56 51.56 51.56 51.56 1.8K
13:45 51.61 51.61 51.61 51.61 0.1K
13:46 51.61 51.67 51.61 51.67 1.0K
13:51 51.67 51.67 51.67 51.67 0.1K
13:52 51.67 51.67 51.67 51.67 0.6K
13:55 51.60 51.60 51.60 51.60 0.1K
13:56 51.60 51.60 51.60 51.60 2.2K
14:03 51.47 51.47 51.47 51.47 0.5K
14:07 51.41 51.41 51.41 51.41 1.1K
14:10 51.47 51.47 51.47 51.47 0.5K
14:14 51.50 51.50 51.50 51.50 0.4K
14:15 51.53 51.53 51.50 51.50 1.6K
14:16 51.49 51.49 51.49 51.49 1.0K
14:19 51.47 51.47 51.47 51.47 1.2K
14:22 51.49 51.49 51.45 51.45 1.4K
14:25 51.42 51.42 51.42 51.42 1.6K
14:33 51.38 51.38 51.38 51.38 1.0K
14:34 51.41 51.41 51.41 51.41 0.6K
14:36 51.35 51.35 51.35 51.35 0.3K
14:38 51.39 51.39 51.39 51.39 0.9K
14:39 51.38 51.38 51.38 51.38 1.7K
14:40 51.38 51.38 51.38 51.38 0.2K
14:42 51.35 51.35 51.33 51.33 1.0K
14:45 51.34 51.34 51.34 51.34 0.4K
14:46 51.36 51.36 51.36 51.36 1.2K
14:47 51.34 51.34 51.34 51.34 0.6K
14:49 51.32 51.32 51.32 51.32 0.6K
14:50 51.36 51.36 51.36 51.36 2.1K
14:52 51.36 51.36 51.36 51.36 0.7K
14:54 51.36 51.36 51.36 51.36 0.5K
14:55 51.37 51.37 51.37 51.37 0.5K
14:57 51.33 51.33 51.27 51.27 2.8K
14:58 51.31 51.31 51.31 51.31 1.1K
15:00 51.27 51.27 51.07 51.14 5.7K
15:01 51.18 51.23 51.18 51.23 2.2K
15:02 51.23 51.23 51.23 51.23 0.8K
15:03 51.19 51.19 51.19 51.19 1.2K
15:05 51.17 51.23 51.17 51.23 3.7K
15:07 51.23 51.23 51.23 51.23 0.3K
15:09 51.24 51.24 51.24 51.24 1.0K
15:13 51.17 51.17 51.17 51.17 1.2K
15:14 51.15 51.21 51.15 51.20 4.3K
15:16 51.19 51.19 51.19 51.19 0.5K
15:17 51.20 51.20 51.20 51.20 0.2K
15:18 51.19 51.19 51.19 51.19 3.3K
15:22 51.26 51.26 51.26 51.26 1.1K
15:23 51.26 51.26 51.21 51.24 0.6K
15:24 51.21 51.21 51.21 51.21 1.6K
15:25 51.17 51.17 51.17 51.17 0.9K
15:27 51.08 51.08 51.08 51.08 1.7K
15:30 51.12 51.12 51.12 51.12 0.9K
15:32 51.12 51.12 51.09 51.09 1.7K
15:35 51.10 51.10 51.10 51.10 1.5K
15:38 51.07 51.07 51.06 51.06 0.5K
15:39 51.08 51.08 51.07 51.07 0.8K
15:40 51.11 51.11 51.11 51.11 1.8K
15:41 51.21 51.21 51.14 51.14 2.8K
15:45 51.12 51.16 51.12 51.13 1.9K
15:46 51.10 51.10 51.10 51.10 0.1K
15:47 51.10 51.10 51.10 51.10 0.6K
15:48 51.10 51.10 51.10 51.10 0.9K
15:49 51.12 51.12 51.12 51.12 1.1K
15:50 51.08 51.08 50.99 51.00 2.1K
15:51 51.06 51.06 51.06 51.06 0.8K
15:52 51.06 51.08 51.01 51.01 1.9K
15:54 50.95 50.95 50.93 50.93 2.0K
15:55 50.89 50.91 50.88 50.90 3.9K
15:56 50.85 50.96 50.85 50.96 4.0K
15:57 50.97 51.02 50.96 51.02 5.2K
15:58 50.99 51.02 50.99 51.02 5.9K
15:59 51.03 51.03 50.96 50.96 66.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available