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 50.00 50.00 50.00 50.00 1.3K
09:31 49.88 49.88 49.88 49.88 0.1K
09:35 50.00 50.10 50.00 50.10 0.4K
09:36 49.92 49.92 49.92 49.92 0.2K
09:38 50.05 50.05 50.05 50.05 0.3K
09:40 50.02 50.02 50.02 50.02 0.5K
09:41 49.90 49.90 49.90 49.90 1.2K
09:42 49.95 49.95 49.95 49.95 0.1K
09:43 50.00 50.00 50.00 50.00 0.9K
09:45 50.00 50.00 50.00 50.00 0.1K
09:47 50.00 50.05 50.00 50.05 0.2K
09:48 50.00 50.05 49.92 49.92 3.3K
09:49 50.01 50.01 50.00 50.00 3.5K
09:50 50.00 50.05 50.00 50.00 1.3K
09:51 50.11 50.11 50.03 50.03 1.3K
09:52 49.97 50.01 49.94 49.94 10.1K
09:53 50.01 50.01 50.01 50.01 0.6K
09:54 50.04 50.04 50.04 50.04 0.6K
09:57 50.05 50.05 50.01 50.01 1.3K
09:59 50.00 50.12 50.00 50.12 0.7K
10:01 50.00 50.00 49.99 49.99 0.6K
10:02 50.05 50.05 50.05 50.05 1.4K
10:03 50.05 50.05 50.05 50.05 0.2K
10:04 49.99 49.99 49.99 49.99 0.3K
10:06 49.95 49.95 49.95 49.95 1.7K
10:29 50.07 50.07 50.07 50.07 0.4K
10:31 50.06 50.06 50.06 50.06 0.9K
10:39 50.20 50.20 50.20 50.20 1.0K
10:42 50.18 50.18 50.18 50.18 0.5K
10:46 50.25 50.25 50.25 50.25 0.7K
10:55 50.25 50.25 50.25 50.25 0.2K
10:58 50.30 50.30 50.30 50.30 0.5K
10:59 50.28 50.28 50.28 50.28 0.1K
11:00 50.30 50.30 50.30 50.30 0.3K
11:03 50.33 50.33 50.28 50.29 0.4K
11:04 50.31 50.31 50.31 50.31 0.1K
11:06 50.32 50.32 50.32 50.32 0.1K
11:07 50.30 50.30 50.28 50.28 0.7K
11:08 50.30 50.30 50.22 50.22 2.5K
11:09 50.26 50.26 50.20 50.20 4.2K
11:10 50.20 50.20 50.20 50.20 4.9K
11:12 50.20 50.20 50.20 50.20 2.3K
11:13 50.20 50.20 50.20 50.20 1.8K
11:15 50.18 50.18 50.18 50.18 0.1K
11:16 50.15 50.15 50.15 50.15 0.6K
11:20 50.14 50.14 50.14 50.14 1.2K
11:28 50.10 50.10 50.10 50.10 0.1K
11:30 50.10 50.10 50.10 50.10 0.7K
11:31 50.14 50.14 50.14 50.14 0.6K
11:32 50.15 50.15 50.15 50.15 0.8K
11:33 50.10 50.11 50.10 50.11 0.3K
11:34 50.10 50.10 50.10 50.10 1.7K
11:36 50.07 50.07 50.07 50.07 0.4K
11:37 50.07 50.07 50.07 50.07 0.6K
11:41 50.06 50.06 50.06 50.06 0.7K
11:45 50.07 50.07 50.07 50.07 0.3K
11:47 50.10 50.10 50.10 50.10 0.6K
11:50 50.03 50.03 50.03 50.03 0.9K
11:51 50.00 50.00 50.00 50.00 0.3K
11:53 50.07 50.12 50.07 50.12 2.5K
12:03 50.09 50.09 50.09 50.09 0.3K
12:04 50.10 50.10 50.10 50.10 0.6K
12:05 50.18 50.18 50.18 50.18 0.1K
12:06 50.14 50.14 50.14 50.14 1.0K
12:08 50.18 50.18 50.10 50.10 1.1K
12:11 50.10 50.10 50.10 50.10 0.3K
12:12 50.10 50.10 50.10 50.10 0.4K
12:14 50.10 50.11 50.10 50.10 10.3K
12:15 50.10 50.12 50.10 50.10 11.1K
12:16 50.21 50.21 50.09 50.09 2.8K
12:17 50.16 50.17 50.16 50.17 0.8K
12:19 50.19 50.19 50.19 50.19 0.5K
12:21 50.20 50.20 50.20 50.20 0.8K
12:25 50.22 50.22 50.22 50.22 0.6K
12:28 50.23 50.23 50.23 50.23 0.2K
12:30 50.25 50.25 50.24 50.25 0.8K
12:31 50.25 50.25 50.25 50.25 1.2K
12:32 50.29 50.29 50.29 50.29 0.3K
12:33 50.29 50.29 50.25 50.25 0.6K
12:34 50.25 50.25 50.25 50.25 0.6K
12:35 50.25 50.25 50.25 50.25 0.3K
12:36 50.24 50.24 50.24 50.24 0.4K
12:37 50.25 50.25 50.25 50.25 0.3K
12:38 50.25 50.25 50.25 50.25 2.6K
12:39 50.26 50.26 50.25 50.25 4.1K
12:40 50.25 50.27 50.25 50.25 2.6K
12:41 50.25 50.28 50.25 50.25 4.0K
12:42 50.26 50.26 50.25 50.25 1.2K
12:43 50.26 50.29 50.25 50.25 10.0K
12:44 50.25 50.29 50.25 50.28 5.1K
12:45 50.29 50.33 50.28 50.28 1.5K
12:46 50.33 50.33 50.33 50.33 0.3K
12:48 50.35 50.35 50.35 50.35 0.7K
12:52 50.35 50.35 50.35 50.35 0.7K
12:53 50.40 50.40 50.40 50.40 0.2K
12:54 50.40 50.40 50.38 50.38 2.3K
12:55 50.40 50.40 50.40 50.40 0.1K
12:56 50.40 50.40 50.40 50.40 0.4K
12:57 50.36 50.36 50.36 50.36 0.1K
12:58 50.40 50.40 50.40 50.40 0.1K
12:59 50.35 50.35 50.35 50.35 0.3K
13:01 50.40 50.40 50.40 50.40 0.3K
13:07 50.45 50.45 50.45 50.45 0.2K
13:08 50.44 50.44 50.44 50.44 0.4K
13:16 50.50 50.50 50.50 50.50 0.4K
13:19 50.56 50.56 50.56 50.56 0.3K
13:23 50.56 50.56 50.49 50.49 0.3K
13:26 50.48 50.48 50.48 50.48 0.2K
13:27 50.40 50.40 50.40 50.40 3.2K
13:29 50.39 50.39 50.39 50.39 0.4K
13:30 50.39 50.39 50.39 50.39 0.4K
13:33 50.36 50.36 50.36 50.36 0.6K
13:34 50.39 50.39 50.37 50.37 1.3K
13:35 50.35 50.35 50.35 50.35 0.6K
13:39 50.36 50.36 50.36 50.36 1.0K
13:47 50.42 50.42 50.42 50.42 0.5K
13:51 50.40 50.40 50.40 50.40 0.2K
13:53 50.40 50.40 50.40 50.40 0.2K
13:54 50.41 50.41 50.39 50.39 1.3K
13:55 50.40 50.40 50.40 50.40 0.1K
13:56 50.36 50.36 50.35 50.35 1.1K
14:00 50.28 50.31 50.28 50.31 1.0K
14:04 50.31 50.31 50.31 50.31 0.5K
14:05 50.32 50.32 50.32 50.32 1.7K
14:11 50.22 50.22 50.22 50.22 0.5K
14:12 50.24 50.24 50.24 50.24 1.5K
14:18 50.29 50.29 50.29 50.29 0.6K
14:22 50.32 50.32 50.32 50.32 0.2K
14:23 50.30 50.30 50.30 50.30 0.2K
14:25 50.28 50.28 50.28 50.28 1.5K
14:27 50.20 50.20 50.20 50.20 1.0K
14:30 50.16 50.16 50.16 50.16 0.6K
14:31 50.11 50.11 50.11 50.11 0.2K
14:32 50.11 50.11 50.11 50.11 2.2K
14:36 50.07 50.08 50.04 50.08 0.7K
14:37 50.03 50.03 50.03 50.03 0.6K
14:40 50.09 50.09 50.09 50.09 0.6K
14:42 50.14 50.14 50.14 50.14 0.4K
14:43 50.16 50.16 50.16 50.16 1.3K
14:44 50.19 50.19 50.18 50.18 0.8K
14:47 50.23 50.23 50.23 50.23 0.2K
14:49 50.30 50.30 50.30 50.30 1.6K
14:51 50.35 50.35 50.35 50.35 0.3K
14:54 50.27 50.27 50.27 50.27 0.3K
14:55 50.32 50.32 50.22 50.22 1.1K
14:56 50.21 50.26 50.21 50.21 0.9K
14:57 50.21 50.21 50.21 50.21 0.2K
15:00 50.21 50.38 50.21 50.22 0.9K
15:02 50.22 50.22 50.22 50.22 0.5K
15:04 50.29 50.29 50.29 50.29 0.4K
15:05 50.36 50.36 50.36 50.36 0.1K
15:07 50.37 50.37 50.35 50.35 0.5K
15:09 50.35 50.35 50.35 50.35 0.3K
15:11 50.37 50.37 50.35 50.36 0.9K
15:12 50.36 50.36 50.36 50.36 0.2K
15:13 50.40 50.40 50.40 50.40 0.3K
15:15 50.36 50.36 50.36 50.36 0.3K
15:16 50.35 50.35 50.35 50.35 0.5K
15:18 50.36 50.38 50.36 50.38 0.5K
15:19 50.39 50.39 50.39 50.39 0.3K
15:21 50.38 50.38 50.38 50.38 0.3K
15:22 50.38 50.38 50.38 50.38 0.4K
15:24 50.42 50.42 50.38 50.38 0.5K
15:25 50.34 50.36 50.34 50.36 3.4K
15:26 50.33 50.35 50.33 50.35 1.0K
15:28 50.35 50.36 50.35 50.36 0.3K
15:29 50.37 50.40 50.37 50.40 1.1K
15:30 50.40 50.40 50.40 50.40 0.2K
15:31 50.36 50.36 50.36 50.36 0.4K
15:32 50.42 50.42 50.42 50.42 0.4K
15:35 50.47 50.47 50.43 50.43 1.6K
15:38 50.40 50.40 50.40 50.40 0.1K
15:39 50.39 50.39 50.39 50.39 1.9K
15:42 50.42 50.42 50.40 50.40 0.8K
15:43 50.36 50.36 50.36 50.36 0.9K
15:46 50.44 50.44 50.44 50.44 1.9K
15:49 50.39 50.39 50.39 50.39 0.3K
15:50 50.40 50.49 50.40 50.49 1.4K
15:51 50.52 50.52 50.46 50.49 3.3K
15:53 50.51 50.51 50.50 50.50 0.9K
15:54 50.52 50.53 50.51 50.51 3.4K
15:55 50.50 50.58 50.50 50.50 2.7K
15:56 50.49 50.51 50.46 50.46 5.8K
15:57 50.44 50.44 50.44 50.44 0.9K
15:58 50.46 50.47 50.43 50.43 3.4K
15:59 50.45 50.45 50.39 50.43 39.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available