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 50.20 50.27 50.20 50.27 16.3K
09:34 49.72 49.72 49.61 49.61 2.0K
09:39 49.82 49.82 49.82 49.82 0.5K
09:41 49.94 49.95 49.94 49.95 0.3K
09:43 50.00 50.00 50.00 50.00 0.2K
09:44 49.90 49.90 49.90 49.90 0.2K
09:45 50.01 50.01 50.01 50.01 0.7K
09:47 50.12 50.12 50.12 50.12 3.8K
09:49 50.16 50.16 50.16 50.16 0.3K
09:52 50.01 50.01 50.01 50.01 1.8K
09:56 50.00 50.00 50.00 50.00 0.1K
09:57 49.99 49.99 49.99 49.99 0.5K
10:00 49.93 49.93 49.90 49.90 1.1K
10:09 49.72 49.73 49.72 49.73 2.4K
10:11 49.83 49.83 49.83 49.83 0.5K
10:16 49.73 49.82 49.73 49.82 1.3K
10:17 49.87 49.88 49.87 49.88 0.6K
10:18 49.87 49.87 49.87 49.87 1.3K
10:24 49.82 49.82 49.82 49.82 0.8K
10:28 49.75 49.75 49.75 49.75 2.7K
10:29 49.72 49.76 49.72 49.76 0.5K
10:32 49.91 49.91 49.91 49.91 0.6K
10:38 49.96 49.96 49.96 49.96 0.5K
10:40 50.13 50.13 50.13 50.13 0.7K
10:49 50.00 50.00 50.00 50.00 2.7K
10:50 50.18 50.18 50.18 50.18 0.5K
10:53 50.01 50.01 50.01 50.01 2.0K
10:54 50.02 50.02 50.02 50.02 0.4K
10:56 49.98 49.98 49.98 49.98 0.5K
10:58 50.00 50.00 50.00 50.00 0.4K
11:01 50.00 50.00 50.00 50.00 0.5K
11:02 50.01 50.01 50.01 50.01 0.4K
11:03 50.00 50.00 50.00 50.00 0.5K
11:05 50.13 50.13 50.13 50.13 0.5K
11:08 50.00 50.00 50.00 50.00 0.2K
11:09 50.06 50.24 50.00 50.00 0.3K
11:10 50.01 50.01 50.01 50.01 0.3K
11:11 49.96 49.96 49.96 49.96 0.7K
11:18 50.00 50.00 50.00 50.00 0.6K
11:22 49.87 49.87 49.87 49.87 0.5K
11:25 49.84 49.84 49.84 49.84 0.7K
11:33 49.93 49.93 49.93 49.93 0.2K
11:34 50.00 50.00 50.00 50.00 0.3K
11:35 49.89 49.89 49.89 49.88 0.3K
11:39 49.85 49.85 49.85 49.85 1.1K
11:40 49.94 49.94 49.94 49.94 0.4K
11:44 49.94 49.94 49.94 49.94 0.1K
11:45 49.91 49.91 49.91 49.91 0.7K
11:47 50.07 50.07 50.07 50.07 0.2K
11:48 50.04 50.04 50.04 50.04 0.2K
11:49 50.15 50.15 50.15 50.15 0.2K
11:50 50.00 50.00 50.00 50.00 0.7K
11:56 50.07 50.07 50.07 50.07 0.2K
11:57 50.07 50.07 50.07 50.07 0.1K
11:58 50.00 50.00 50.00 50.00 0.1K
12:00 50.00 50.00 50.00 50.00 0.7K
12:06 49.98 49.98 49.98 49.98 0.2K
12:07 50.04 50.04 50.04 50.04 1.4K
12:08 50.08 50.08 50.08 50.08 0.7K
12:11 50.11 50.11 50.11 50.11 1.1K
12:15 50.07 50.07 50.07 50.07 0.4K
12:16 50.05 50.10 50.05 50.10 0.7K
12:19 50.10 50.10 50.10 50.10 0.7K
12:24 50.04 50.04 50.04 50.04 1.0K
12:31 50.03 50.03 50.03 50.03 0.8K
12:40 50.10 50.10 50.10 50.10 0.2K
12:41 50.10 50.10 50.06 50.07 1.6K
12:44 50.10 50.10 50.10 50.10 1.0K
12:45 50.10 50.10 50.09 50.09 1.1K
12:49 50.10 50.10 50.10 50.10 0.6K
12:50 50.10 50.10 50.10 50.10 1.6K
12:58 50.10 50.10 50.10 50.10 1.2K
13:03 50.05 50.08 50.05 50.06 0.6K
13:05 50.08 50.08 50.08 50.08 0.4K
13:08 50.10 50.10 50.10 50.10 0.7K
13:10 50.08 50.08 50.08 50.08 0.3K
13:11 50.10 50.12 50.10 50.12 2.0K
13:13 50.12 50.14 50.12 50.14 1.4K
13:15 50.10 50.10 50.10 50.10 0.2K
13:16 50.10 50.15 50.10 50.15 1.0K
13:18 50.00 50.00 50.00 50.00 3.5K
13:28 49.99 49.99 49.99 49.99 0.9K
13:31 50.01 50.01 50.01 50.01 0.4K
13:34 50.00 50.00 50.00 50.00 0.8K
13:35 49.95 49.95 49.95 49.95 0.4K
13:38 49.97 50.00 49.97 50.00 1.6K
13:40 50.00 50.00 50.00 50.00 0.1K
13:41 49.96 49.96 49.96 49.96 0.4K
13:46 50.07 50.07 50.07 50.07 0.6K
13:49 50.10 50.11 50.10 50.11 0.4K
13:50 50.11 50.11 50.11 50.11 0.3K
13:51 50.12 50.12 50.12 50.12 0.4K
13:59 50.21 50.21 50.21 50.21 0.3K
14:03 50.10 50.16 50.10 50.16 1.8K
14:04 50.23 50.23 50.16 50.16 0.8K
14:05 50.15 50.16 50.14 50.14 1.2K
14:07 50.18 50.18 50.18 50.18 1.1K
14:13 50.09 50.13 50.09 50.13 0.7K
14:17 50.16 50.16 50.16 50.16 0.4K
14:21 50.10 50.10 50.10 50.10 0.4K
14:24 50.13 50.16 50.10 50.10 6.3K
14:25 50.10 50.16 50.10 50.12 5.4K
14:26 50.10 50.16 50.09 50.10 11.0K
14:27 50.10 50.11 50.10 50.10 6.0K
14:28 50.10 50.10 50.10 50.10 1.7K
14:29 50.10 50.10 50.10 50.10 2.7K
14:30 50.10 50.14 50.10 50.14 0.9K
14:31 50.10 50.14 50.10 50.10 2.1K
14:32 50.10 50.10 50.10 50.10 2.5K
14:33 50.10 50.10 50.10 50.10 1.1K
14:34 50.10 50.10 50.10 50.10 0.9K
14:35 50.10 50.10 50.10 50.10 0.1K
14:36 50.11 50.11 50.11 50.11 0.6K
14:37 50.10 50.11 50.10 50.11 0.8K
14:39 50.11 50.11 50.10 50.10 2.3K
14:40 50.10 50.10 50.10 50.10 0.6K
14:41 50.10 50.10 50.10 50.10 0.9K
14:42 50.10 50.11 50.10 50.11 10.2K
14:43 50.11 50.12 50.10 50.10 19.1K
14:44 50.14 50.14 50.10 50.10 0.4K
14:45 50.13 50.13 50.10 50.10 0.7K
14:46 50.10 50.12 50.10 50.12 0.8K
14:48 50.10 50.10 50.10 50.10 0.4K
14:49 50.12 50.12 50.12 50.12 0.6K
14:50 50.10 50.12 50.10 50.10 1.2K
14:51 50.10 50.12 50.10 50.10 2.6K
14:52 50.14 50.14 50.10 50.10 10.2K
14:53 50.13 50.13 50.13 50.13 0.7K
14:55 50.12 50.12 50.12 50.12 0.4K
14:56 50.13 50.13 50.12 50.12 1.9K
15:01 50.11 50.12 50.11 50.12 1.0K
15:02 50.12 50.13 50.12 50.13 0.8K
15:03 50.10 50.10 50.10 50.10 0.9K
15:05 50.11 50.12 50.11 50.12 1.9K
15:07 50.10 50.10 50.10 50.10 0.7K
15:09 50.10 50.12 50.10 50.12 1.8K
15:10 50.12 50.12 50.10 50.11 1.9K
15:16 50.11 50.11 50.11 50.11 0.3K
15:17 50.11 50.11 50.11 50.11 0.6K
15:18 50.11 50.11 50.11 50.11 0.8K
15:19 50.09 50.09 50.08 50.08 1.8K
15:20 50.06 50.07 50.05 50.05 1.0K
15:23 50.09 50.09 50.08 50.08 0.7K
15:25 50.06 50.06 50.06 50.06 0.3K
15:26 50.04 50.04 50.04 50.04 0.8K
15:27 50.05 50.05 50.05 50.05 0.4K
15:28 50.05 50.05 50.04 50.04 0.9K
15:29 50.05 50.05 50.05 50.05 0.8K
15:31 50.09 50.09 50.09 50.09 0.7K
15:33 50.09 50.10 50.09 50.10 1.3K
15:34 50.10 50.10 50.10 50.10 0.8K
15:35 50.11 50.11 50.11 50.11 0.9K
15:36 50.09 50.09 50.09 50.09 0.3K
15:37 50.10 50.10 50.10 50.10 1.5K
15:39 50.09 50.09 50.06 50.06 1.3K
15:40 50.10 50.10 50.10 50.10 0.7K
15:41 50.10 50.10 50.10 50.10 0.3K
15:42 50.10 50.10 50.10 50.10 0.6K
15:44 50.07 50.07 50.07 50.07 2.0K
15:46 50.06 50.06 50.06 50.06 0.5K
15:48 50.09 50.09 50.09 50.09 1.3K
15:49 50.09 50.09 50.09 50.09 0.6K
15:50 50.11 50.11 50.11 50.11 0.8K
15:51 50.10 50.10 50.00 50.03 3.9K
15:52 50.01 50.01 50.01 50.01 0.2K
15:53 50.02 50.02 50.00 50.00 3.2K
15:55 50.00 50.00 49.99 50.00 3.5K
15:56 50.01 50.01 50.00 50.00 1.4K
15:57 50.00 50.01 50.00 50.01 5.4K
15:58 49.99 50.01 49.99 50.01 4.3K
15:59 50.00 50.02 49.96 50.02 60.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available