SJW

SJW
🏛️ usa →
47.29
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 49.98 49.98 49.87 49.87 1.7K
09:33 49.88 49.88 49.88 49.88 0.3K
09:38 49.68 49.68 49.68 49.68 0.2K
09:40 50.05 50.05 50.05 50.05 0.3K
09:44 49.98 49.98 49.91 49.91 0.3K
09:52 49.80 49.80 49.80 49.80 1.1K
09:56 49.79 49.79 49.79 49.79 0.1K
09:57 49.75 49.75 49.75 49.75 0.4K
10:03 49.76 49.79 49.76 49.79 0.3K
10:04 49.76 49.76 49.76 49.76 0.2K
10:05 49.81 49.81 49.70 49.70 1.2K
10:06 49.81 49.81 49.81 49.81 0.2K
10:07 49.61 49.61 49.61 49.61 1.3K
10:09 49.65 49.65 49.65 49.65 0.7K
10:10 49.69 49.69 49.69 49.69 0.4K
10:11 49.69 49.69 49.69 49.69 1.0K
10:14 49.66 49.66 49.66 49.66 0.7K
10:16 49.62 49.62 49.52 49.52 1.6K
10:17 49.62 49.65 49.62 49.65 0.8K
10:19 49.73 49.73 49.73 49.73 1.2K
10:21 49.67 49.67 49.67 49.67 0.6K
10:23 49.84 49.84 49.84 49.84 1.1K
10:25 49.83 49.83 49.83 49.83 1.1K
10:33 49.70 49.70 49.70 49.70 0.4K
10:41 49.70 49.70 49.70 49.70 0.8K
10:42 49.75 49.75 49.75 49.75 1.3K
10:48 49.85 49.86 49.85 49.86 0.7K
10:53 49.86 49.86 49.86 49.86 0.6K
10:54 49.85 49.85 49.85 49.85 0.3K
10:59 49.90 49.90 49.90 49.90 0.5K
11:01 49.90 49.90 49.90 49.90 0.5K
11:09 49.80 49.80 49.80 49.80 0.8K
11:10 49.75 49.75 49.75 49.75 0.4K
11:11 49.75 49.75 49.75 49.75 0.3K
11:12 49.68 49.68 49.68 49.68 0.3K
11:14 49.66 49.66 49.65 49.65 2.1K
11:15 49.60 49.65 49.60 49.65 3.2K
11:18 49.78 49.78 49.78 49.78 0.2K
11:20 49.72 49.72 49.72 49.72 0.3K
11:22 49.64 49.64 49.64 49.64 0.3K
11:23 49.65 49.65 49.65 49.65 0.2K
11:25 49.57 49.57 49.57 49.57 0.5K
11:28 49.80 49.80 49.80 49.80 1.0K
11:29 49.90 49.90 49.90 49.90 0.1K
11:31 49.99 49.99 49.81 49.81 0.6K
11:33 49.96 49.96 49.96 49.96 0.3K
11:36 49.92 49.92 49.92 49.92 0.2K
11:38 49.93 49.93 49.93 49.93 0.2K
11:40 49.93 49.93 49.93 49.93 0.1K
11:41 49.93 49.93 49.80 49.80 1.7K
11:43 49.97 49.97 49.97 49.97 0.4K
11:45 49.95 49.95 49.95 49.95 0.6K
11:47 49.98 49.98 49.98 49.98 1.7K
11:48 49.96 49.96 49.96 49.96 0.8K
11:50 49.95 50.00 49.95 50.00 0.9K
11:54 49.93 49.93 49.93 49.93 1.4K
11:58 49.95 49.95 49.95 49.95 0.4K
11:59 49.91 49.91 49.89 49.89 1.1K
12:03 49.90 49.90 49.90 49.90 0.2K
12:04 49.91 49.91 49.91 49.91 0.3K
12:05 49.94 49.94 49.94 49.94 0.8K
12:07 49.88 49.88 49.86 49.86 1.0K
12:11 49.84 49.84 49.84 49.84 0.6K
12:13 49.86 49.86 49.86 49.86 0.6K
12:16 49.74 49.74 49.74 49.74 0.3K
12:17 49.76 49.76 49.76 49.76 0.1K
12:18 49.70 49.70 49.70 49.70 0.3K
12:20 49.77 49.77 49.77 49.77 0.2K
12:21 49.71 49.71 49.71 49.71 0.5K
12:24 49.71 49.74 49.71 49.74 0.8K
12:27 49.68 49.68 49.68 49.68 0.7K
12:30 49.66 49.66 49.66 49.66 0.8K
12:36 49.68 49.68 49.66 49.66 1.4K
12:37 49.70 49.70 49.70 49.70 2.2K
12:43 49.74 49.77 49.74 49.77 1.7K
12:46 49.74 49.74 49.74 49.74 0.5K
12:49 49.70 49.70 49.70 49.70 0.4K
12:51 49.70 49.70 49.70 49.70 0.5K
12:54 49.74 49.74 49.71 49.71 1.3K
13:01 49.79 49.79 49.79 49.79 0.5K
13:03 49.83 49.83 49.83 49.83 0.3K
13:05 49.79 49.79 49.79 49.79 0.6K
13:06 49.83 49.83 49.83 49.83 1.5K
13:08 49.84 49.84 49.84 49.84 2.1K
13:18 49.83 49.83 49.76 49.76 1.3K
13:19 49.76 49.76 49.76 49.76 2.3K
13:31 49.75 49.75 49.75 49.75 0.6K
13:32 49.74 49.80 49.74 49.80 1.4K
13:33 49.79 49.79 49.79 49.79 0.1K
13:34 49.79 49.79 49.79 49.79 0.7K
13:46 49.77 49.85 49.77 49.85 2.2K
13:47 49.88 49.88 49.88 49.88 0.4K
13:49 49.85 49.85 49.85 49.85 0.7K
13:55 49.89 49.89 49.89 49.89 0.7K
14:00 49.87 49.87 49.87 49.87 0.7K
14:01 49.84 49.89 49.84 49.89 2.4K
14:03 49.94 49.94 49.94 49.94 1.1K
14:05 49.99 49.99 49.99 49.99 0.3K
14:07 49.94 49.94 49.94 49.94 0.6K
14:11 49.90 49.90 49.90 49.90 0.9K
14:20 50.10 50.10 50.02 50.02 3.5K
14:24 50.04 50.04 50.04 50.04 0.9K
14:29 50.09 50.09 50.09 50.09 0.3K
14:34 50.10 50.10 50.10 50.10 0.7K
14:35 50.09 50.09 50.09 50.09 0.4K
14:37 50.11 50.11 50.11 50.11 1.5K
14:41 50.12 50.12 50.12 50.12 0.5K
14:44 50.08 50.11 50.08 50.11 1.9K
14:45 50.08 50.08 50.08 50.08 1.0K
14:46 50.05 50.07 50.05 50.07 1.2K
14:50 50.03 50.03 50.03 50.03 0.8K
14:51 50.03 50.03 50.03 50.03 0.5K
14:53 50.08 50.08 50.06 50.06 2.1K
14:55 50.08 50.08 50.08 50.08 1.4K
14:58 50.06 50.06 50.06 50.06 0.6K
14:59 50.08 50.08 50.04 50.04 1.7K
15:00 50.06 50.09 50.06 50.09 2.4K
15:01 50.14 50.14 50.14 50.14 3.2K
15:03 50.18 50.22 50.18 50.22 1.0K
15:05 50.22 50.22 50.22 50.22 0.2K
15:06 50.21 50.21 50.19 50.19 1.5K
15:08 50.16 50.16 50.15 50.15 0.5K
15:09 50.12 50.12 50.12 50.12 0.2K
15:10 50.12 50.12 50.12 50.12 0.3K
15:11 50.12 50.14 50.11 50.14 0.6K
15:12 50.15 50.15 50.15 50.15 0.6K
15:13 50.16 50.19 50.16 50.19 2.5K
15:18 50.15 50.15 50.15 50.15 1.5K
15:19 50.16 50.16 50.16 50.16 0.4K
15:20 50.19 50.19 50.19 50.19 0.2K
15:21 50.19 50.21 50.19 50.21 3.3K
15:22 50.21 50.21 50.18 50.18 1.0K
15:24 50.22 50.22 50.22 50.22 0.2K
15:25 50.18 50.18 50.17 50.17 1.5K
15:26 50.13 50.17 50.13 50.14 2.3K
15:27 50.17 50.30 50.17 50.30 1.2K
15:30 50.18 50.19 50.18 50.19 1.8K
15:36 50.19 50.19 50.13 50.13 5.6K
15:37 50.09 50.13 50.09 50.10 5.5K
15:38 50.10 50.12 50.10 50.10 2.9K
15:39 50.12 50.14 50.10 50.14 2.9K
15:40 50.10 50.10 50.10 50.10 0.4K
15:42 50.13 50.13 50.13 50.13 1.2K
15:43 50.13 50.13 50.13 50.13 0.7K
15:46 50.08 50.08 50.07 50.07 1.9K
15:47 50.07 50.07 50.07 50.07 0.6K
15:49 50.02 50.02 50.02 50.02 1.5K
15:50 50.05 50.05 50.05 50.05 0.2K
15:51 50.05 50.05 50.05 50.05 0.9K
15:52 50.05 50.05 50.05 50.05 0.8K
15:53 50.04 50.04 50.04 50.04 0.5K
15:54 50.05 50.05 50.00 50.00 4.1K
15:55 50.02 50.02 50.02 50.02 0.7K
15:56 49.99 50.04 49.99 50.04 3.2K
15:57 50.03 50.06 50.03 50.06 1.7K
15:58 50.02 50.02 49.99 50.02 5.9K
15:59 49.99 50.03 49.99 50.02 44.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available