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 49.57 49.57 49.51 49.51 2.4K
09:31 49.41 49.41 49.41 49.41 0.3K
09:39 49.41 49.51 49.41 49.51 0.4K
09:41 49.60 49.60 49.60 49.60 0.4K
09:42 49.43 49.43 49.43 49.43 0.1K
09:43 49.41 49.41 49.41 49.41 0.5K
09:45 49.50 49.50 49.50 49.50 0.3K
09:49 49.50 49.50 49.50 49.50 1.3K
09:53 49.63 49.63 49.63 49.63 1.3K
09:54 49.62 49.68 49.62 49.68 0.6K
09:56 49.65 49.65 49.65 49.65 0.6K
10:01 49.64 49.64 49.58 49.64 2.1K
10:03 49.64 49.64 49.64 49.64 0.3K
10:05 49.60 49.60 49.60 49.60 1.5K
10:06 49.60 49.60 49.53 49.53 1.3K
10:08 49.49 49.49 49.49 49.49 0.6K
10:09 49.54 49.54 49.53 49.54 1.7K
10:11 49.92 49.92 49.92 49.92 0.5K
10:13 49.77 49.77 49.77 49.77 0.6K
10:20 49.77 49.77 49.77 49.77 0.7K
10:27 49.87 49.87 49.87 49.87 1.1K
10:29 49.80 49.80 49.80 49.80 0.1K
10:30 49.78 49.78 49.78 49.78 0.8K
10:37 49.79 49.79 49.79 49.79 0.5K
10:38 49.80 49.80 49.80 49.80 0.2K
10:39 49.77 49.77 49.77 49.77 1.8K
10:41 49.79 49.79 49.79 49.79 0.3K
10:43 49.80 49.80 49.80 49.80 0.2K
10:44 49.85 49.85 49.85 49.85 1.2K
10:48 49.85 49.85 49.85 49.85 0.9K
10:49 49.85 49.85 49.85 49.85 0.5K
10:51 49.87 49.87 49.87 49.87 0.7K
10:53 49.78 49.78 49.78 49.78 0.9K
10:59 49.89 49.89 49.89 49.89 0.2K
11:02 49.85 49.85 49.85 49.85 0.7K
11:05 49.79 49.79 49.79 49.79 0.8K
11:07 49.84 49.84 49.84 49.84 0.6K
11:09 49.81 49.81 49.81 49.81 1.6K
11:11 49.88 49.88 49.88 49.88 1.2K
11:15 49.91 49.91 49.91 49.91 0.3K
11:16 49.84 49.84 49.84 49.84 0.4K
11:17 49.84 49.84 49.77 49.77 1.6K
11:18 49.86 49.86 49.86 49.86 0.4K
11:20 49.92 49.92 49.92 49.92 1.6K
11:29 49.91 49.91 49.91 49.91 1.3K
11:33 49.92 49.92 49.92 49.92 1.1K
11:34 49.95 49.95 49.95 49.95 0.5K
11:36 49.98 49.98 49.97 49.97 0.3K
11:37 49.98 49.98 49.98 49.98 0.5K
11:38 49.90 49.90 49.89 49.89 3.1K
11:39 49.89 49.89 49.89 49.89 0.7K
11:43 49.92 49.92 49.88 49.88 0.5K
11:46 49.86 49.86 49.86 49.86 0.1K
11:48 49.93 49.94 49.90 49.90 2.2K
11:53 49.96 49.96 49.96 49.96 0.9K
11:55 49.94 49.94 49.94 49.94 1.0K
11:56 49.97 49.97 49.97 49.97 0.3K
11:57 50.02 50.03 50.02 50.03 1.3K
11:58 50.03 50.03 50.03 50.03 0.8K
12:00 50.06 50.06 50.03 50.03 3.3K
12:01 50.02 50.02 50.02 50.02 1.6K
12:06 50.08 50.08 50.08 50.08 4.2K
12:07 50.03 50.08 50.02 50.02 1.3K
12:08 50.01 50.01 50.00 50.00 10.9K
12:09 49.96 49.96 49.92 49.92 1.0K
12:11 49.89 49.89 49.83 49.83 2.1K
12:16 49.68 49.68 49.68 49.68 0.9K
12:22 49.60 49.60 49.60 49.60 3.1K
12:23 49.61 49.61 49.61 49.61 0.1K
12:24 49.60 49.60 49.60 49.60 0.9K
12:25 49.62 49.62 49.62 49.62 0.7K
12:26 49.64 49.64 49.64 49.64 1.3K
12:34 49.71 49.80 49.71 49.73 1.4K
12:35 49.73 49.73 49.73 49.73 0.9K
12:36 49.67 49.67 49.67 49.67 0.5K
12:37 49.76 49.76 49.76 49.76 0.5K
12:38 49.80 49.80 49.80 49.80 0.8K
12:43 49.79 49.79 49.79 49.79 0.3K
12:45 49.74 49.74 49.74 49.74 0.5K
12:46 49.72 49.72 49.72 49.72 1.7K
12:56 49.87 49.87 49.87 49.87 0.2K
12:59 49.82 49.82 49.82 49.82 0.3K
13:00 49.84 49.84 49.84 49.84 1.2K
13:04 49.85 49.85 49.85 49.85 0.3K
13:08 49.80 49.80 49.76 49.76 1.7K
13:10 49.78 49.78 49.78 49.78 0.8K
13:19 49.82 49.82 49.82 49.82 0.3K
13:21 49.77 49.77 49.77 49.77 0.2K
13:22 49.78 49.78 49.75 49.75 2.5K
13:28 49.62 49.64 49.62 49.64 0.6K
13:30 49.63 49.63 49.63 49.63 0.2K
13:33 49.65 49.65 49.65 49.65 1.6K
13:38 49.64 49.64 49.64 49.64 0.9K
13:40 49.71 49.71 49.71 49.71 0.3K
13:41 49.68 49.70 49.68 49.70 1.0K
13:43 49.71 49.71 49.71 49.71 1.3K
13:44 49.71 49.71 49.71 49.71 0.6K
13:49 49.70 49.70 49.70 49.70 1.4K
13:58 49.70 49.70 49.70 49.70 0.4K
13:59 49.73 49.73 49.73 49.73 1.8K
14:00 49.76 49.76 49.76 49.76 1.0K
14:05 49.73 49.73 49.71 49.71 1.7K
14:06 49.71 49.73 49.71 49.73 1.3K
14:09 49.67 49.67 49.67 49.67 0.8K
14:10 49.69 49.69 49.69 49.69 1.3K
14:14 49.71 49.73 49.71 49.72 1.4K
14:15 49.70 49.70 49.70 49.70 0.3K
14:17 49.70 49.72 49.70 49.72 1.7K
14:19 49.73 49.73 49.73 49.73 1.1K
14:28 49.74 49.74 49.74 49.74 1.3K
14:31 49.77 49.77 49.75 49.75 1.5K
14:32 49.72 49.72 49.72 49.72 0.2K
14:35 49.73 49.73 49.72 49.72 0.9K
14:38 49.76 49.76 49.76 49.76 0.4K
14:39 49.73 49.73 49.73 49.73 0.6K
14:41 49.74 49.74 49.74 49.74 0.3K
14:42 49.73 49.73 49.73 49.73 0.4K
14:44 49.70 49.70 49.70 49.70 1.0K
14:47 49.69 49.69 49.69 49.69 0.7K
14:50 49.70 49.70 49.70 49.70 0.7K
14:51 49.70 49.70 49.69 49.69 0.8K
14:52 49.71 49.74 49.71 49.74 4.4K
14:53 49.72 49.72 49.71 49.71 2.0K
14:55 49.71 49.71 49.71 49.71 0.2K
14:56 49.71 49.71 49.71 49.71 0.5K
14:57 49.71 49.74 49.71 49.71 1.6K
14:59 49.71 49.71 49.71 49.71 9.2K
15:00 49.74 49.74 49.74 49.74 0.7K
15:02 49.74 49.74 49.74 49.74 0.3K
15:04 49.73 49.73 49.73 49.73 0.9K
15:05 49.73 49.73 49.71 49.71 3.3K
15:06 49.73 49.74 49.73 49.74 0.8K
15:08 49.70 49.70 49.70 49.70 1.9K
15:11 49.70 49.72 49.70 49.72 1.7K
15:12 49.74 49.76 49.73 49.76 1.0K
15:13 49.76 49.76 49.76 49.76 0.5K
15:14 49.76 49.76 49.76 49.76 0.4K
15:15 49.76 49.79 49.76 49.79 0.6K
15:18 49.82 49.82 49.78 49.79 2.1K
15:21 49.80 49.80 49.80 49.80 0.3K
15:22 49.78 49.78 49.78 49.78 0.4K
15:24 49.77 49.77 49.76 49.76 1.2K
15:25 49.79 49.79 49.79 49.79 1.1K
15:26 49.78 49.78 49.78 49.78 0.6K
15:27 49.77 49.77 49.77 49.77 0.9K
15:28 49.73 49.74 49.73 49.73 1.3K
15:29 49.71 49.71 49.71 49.71 0.7K
15:30 49.71 49.71 49.68 49.68 4.4K
15:31 49.66 49.66 49.65 49.65 1.7K
15:32 49.65 49.65 49.64 49.64 2.2K
15:33 49.61 49.61 49.61 49.61 0.8K
15:34 49.59 49.59 49.59 49.59 1.3K
15:35 49.59 49.62 49.56 49.56 1.5K
15:36 49.53 49.53 49.52 49.52 1.1K
15:37 49.53 49.53 49.51 49.51 1.7K
15:39 49.49 49.49 49.49 49.49 0.4K
15:40 49.49 49.49 49.49 49.49 1.2K
15:41 49.44 49.44 49.44 49.44 2.2K
15:43 49.45 49.45 49.44 49.44 1.0K
15:44 49.46 49.46 49.45 49.45 0.8K
15:45 49.44 49.46 49.44 49.46 1.6K
15:46 49.46 49.46 49.38 49.38 2.7K
15:47 49.38 49.42 49.38 49.42 1.9K
15:49 49.49 49.49 49.49 49.49 0.5K
15:50 49.48 49.65 49.44 49.65 4.4K
15:51 49.54 49.54 49.54 49.54 0.2K
15:52 49.54 49.54 49.49 49.53 3.1K
15:54 49.56 49.59 49.56 49.58 1.3K
15:55 49.56 49.61 49.56 49.56 3.3K
15:56 49.58 49.58 49.56 49.56 1.6K
15:57 49.60 49.63 49.60 49.60 4.1K
15:58 49.60 49.61 49.60 49.61 4.0K
15:59 49.59 49.59 49.53 49.53 53.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available