SJW Group

SJW
🏛️ 美国 →
48.70
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 82.99 83.03 80.89 81.19 0.3M
2022-12-29 83.33 83.69 82.08 82.59 0.4M
2022-12-28 83.33 83.88 82.38 82.80 0.4M
2022-12-27 80.83 83.57 80.70 83.55 0.5M
2022-12-23 79.63 81.04 79.59 81.02 0.4M
2022-12-22 79.68 80.20 78.93 79.87 0.4M
2022-12-21 79.76 80.71 79.48 79.93 0.4M
2022-12-20 77.77 80.02 77.51 79.95 0.5M
2022-12-19 76.62 78.14 76.45 77.87 0.4M
2022-12-16 76.54 77.68 74.62 76.70 5.7M
2022-12-15 79.70 79.72 76.80 77.57 0.4M
2022-12-14 79.84 81.18 79.14 79.58 0.4M
2022-12-13 80.00 81.33 79.32 79.84 0.5M
2022-12-12 79.54 79.82 77.92 79.01 0.5M
2022-12-09 77.91 79.54 77.83 78.99 0.6M
2022-12-08 78.10 79.15 77.13 78.69 0.5M
2022-12-07 78.14 78.20 76.97 77.98 0.6M
2022-12-06 79.27 79.75 77.69 78.16 0.4M
2022-12-05 78.81 80.11 78.51 79.58 1.0M
2022-12-02 73.50 74.73 73.29 74.39 0.1M
2022-12-01 75.41 75.86 74.25 74.32 0.1M
2022-11-30 73.97 75.00 73.20 74.69 0.3M
2022-11-29 74.56 74.71 73.35 73.68 0.1M
2022-11-28 75.03 75.67 74.96 75.22 0.1M
2022-11-25 75.57 76.20 75.23 75.23 0.1M
2022-11-23 73.52 75.33 73.52 75.01 0.1M
2022-11-22 74.33 74.98 72.96 73.74 0.1M
2022-11-21 73.91 74.83 73.44 74.10 0.1M
2022-11-18 72.48 73.52 72.33 73.48 0.1M
2022-11-17 72.48 72.48 71.00 71.41 0.1M
2022-11-16 72.61 73.52 72.52 72.82 0.1M
2022-11-15 71.94 72.54 70.88 72.29 0.1M
2022-11-14 70.83 72.42 70.67 71.30 0.1M
2022-11-11 73.72 73.72 69.83 71.12 0.1M
2022-11-10 72.38 73.37 71.83 73.20 0.1M
2022-11-09 70.46 71.19 69.88 70.59 0.1M
2022-11-08 70.10 70.75 69.53 70.41 0.1M
2022-11-07 70.16 70.40 69.19 70.00 0.1M
2022-11-04 68.83 70.60 68.41 70.37 0.1M
2022-11-03 67.27 69.45 67.19 69.24 0.2M
2022-11-02 69.29 70.01 68.13 68.19 0.2M
2022-11-01 71.00 71.19 68.90 69.21 0.2M
2022-10-31 70.18 71.27 69.83 70.68 0.2M
2022-10-28 68.20 70.44 68.20 69.99 0.2M
2022-10-27 65.96 67.90 65.55 67.12 0.1M
2022-10-26 65.36 65.85 64.50 65.38 0.1M
2022-10-25 63.72 65.18 63.72 64.90 0.1M
2022-10-24 62.36 63.49 62.21 63.40 0.1M
2022-10-21 61.49 62.90 61.00 62.26 0.4M
2022-10-20 63.47 63.47 60.63 61.02 0.2M
2022-10-19 63.15 63.87 63.08 63.56 0.1M
2022-10-18 63.87 64.83 63.20 63.81 0.1M
2022-10-17 63.20 64.31 63.20 63.30 0.2M
2022-10-14 62.84 63.05 61.98 62.20 0.1M
2022-10-13 59.68 62.48 59.68 62.24 0.1M