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
2024-12-31 49.57 49.75 48.88 49.22 0.3M
2024-12-30 49.18 49.77 48.78 49.55 0.3M
2024-12-27 49.76 50.09 49.09 49.38 0.2M
2024-12-26 49.26 50.05 48.94 49.96 0.4M
2024-12-24 48.96 49.74 48.87 49.54 0.1M
2024-12-23 50.00 50.39 48.83 49.07 0.3M
2024-12-20 50.72 51.93 50.03 50.20 1.1M
2024-12-19 51.35 51.96 50.95 51.05 0.3M
2024-12-18 53.51 53.63 50.99 50.99 0.2M
2024-12-17 53.93 54.54 53.43 53.47 0.2M
2024-12-16 54.42 55.05 53.74 53.90 0.2M
2024-12-13 53.28 54.41 53.18 54.33 0.2M
2024-12-12 53.24 53.91 53.19 53.55 0.2M
2024-12-11 53.88 53.88 52.98 53.21 0.3M
2024-12-10 53.14 53.96 52.72 53.68 0.2M
2024-12-09 53.08 53.98 52.69 53.14 0.2M
2024-12-06 53.31 53.31 52.52 52.99 0.1M
2024-12-05 52.66 53.20 52.02 53.10 0.1M
2024-12-04 53.87 53.96 51.90 52.70 0.3M
2024-12-03 55.11 55.22 54.01 54.13 0.2M
2024-12-02 55.81 55.81 54.63 55.19 0.1M
2024-11-29 55.58 56.18 55.58 55.72 0.1M
2024-11-27 55.53 56.23 55.20 55.28 0.3M
2024-11-26 55.76 56.04 54.88 55.13 0.3M
2024-11-25 56.18 56.98 55.64 55.82 0.4M
2024-11-22 55.35 56.17 55.35 55.76 0.4M
2024-11-21 55.14 55.58 54.67 55.35 0.3M
2024-11-20 55.40 55.70 54.62 55.00 0.2M
2024-11-19 54.72 55.26 53.91 55.15 0.2M
2024-11-18 54.81 55.69 54.67 54.80 0.2M
2024-11-15 54.36 54.94 54.14 54.80 0.2M
2024-11-14 54.31 54.36 53.58 53.84 0.2M
2024-11-13 55.20 55.30 54.24 54.46 0.1M
2024-11-12 55.70 56.49 54.95 55.10 0.1M
2024-11-11 56.07 56.66 55.61 55.70 0.1M
2024-11-08 56.23 56.58 55.43 55.78 0.2M
2024-11-07 56.78 56.88 55.73 55.86 0.3M
2024-11-06 56.50 57.13 55.03 56.58 0.3M
2024-11-05 54.78 56.19 54.36 55.92 0.2M
2024-11-04 54.51 54.97 54.05 54.50 0.2M
2024-11-01 56.22 56.22 54.66 54.89 0.2M
2024-10-31 55.83 56.36 54.92 55.66 0.3M
2024-10-30 56.32 56.63 54.90 55.45 0.2M
2024-10-29 57.06 57.20 56.07 56.18 0.2M
2024-10-28 56.96 58.91 56.50 57.76 0.2M
2024-10-25 56.82 57.29 56.15 56.42 0.2M
2024-10-24 58.77 58.77 56.21 56.40 0.5M
2024-10-23 58.80 59.45 58.22 58.59 1.2M
2024-10-22 58.74 59.50 58.36 58.77 0.3M
2024-10-21 59.66 59.93 58.82 59.30 0.2M
2024-10-18 59.56 59.92 59.18 59.57 0.3M
2024-10-17 60.06 60.33 59.24 59.55 0.2M
2024-10-16 59.58 60.56 59.41 60.38 0.2M
2024-10-15 58.81 60.07 58.73 59.23 0.2M
2024-10-14 57.79 59.06 57.64 58.50 0.1M
2024-10-11 56.40 57.53 56.40 57.45 0.1M
2024-10-10 56.38 56.70 55.89 56.37 0.1M
2024-10-09 56.74 57.37 56.28 56.61 0.1M
2024-10-08 57.12 57.20 56.72 56.86 0.1M
2024-10-07 58.09 58.09 56.55 57.17 0.2M
2024-10-04 57.22 58.21 56.63 58.19 0.2M
2024-10-03 57.71 57.86 57.02 57.27 0.1M
2024-10-02 58.21 58.70 57.68 57.70 0.1M
2024-10-01 58.15 58.81 57.84 58.50 0.1M
2024-09-30 57.50 58.20 57.29 58.11 0.2M
2024-09-27 57.43 57.97 57.17 57.48 0.1M
2024-09-26 57.19 57.94 56.87 56.95 0.1M
2024-09-25 58.06 58.06 56.86 57.28 0.1M
2024-09-24 58.56 58.89 57.71 57.73 0.1M
2024-09-23 58.83 59.27 58.58 58.79 0.1M
2024-09-20 59.66 59.75 58.16 58.38 0.5M
2024-09-19 60.24 60.24 59.37 59.97 0.1M
2024-09-18 60.94 61.19 60.00 60.08 0.1M
2024-09-17 61.00 61.97 60.65 60.84 0.2M
2024-09-16 60.15 60.82 60.06 60.79 0.2M
2024-09-13 58.70 59.66 58.61 59.64 0.1M
2024-09-12 58.24 58.53 58.00 58.18 0.1M
2024-09-11 59.80 59.80 58.14 58.18 0.1M
2024-09-10 59.26 60.44 59.26 60.22 0.1M
2024-09-09 58.85 59.20 58.50 59.08 0.1M
2024-09-06 59.68 59.85 58.81 58.91 0.1M
2024-09-05 59.74 59.87 59.26 59.26 0.1M
2024-09-04 59.16 59.46 58.96 59.18 0.1M
2024-09-03 58.63 59.37 58.63 59.00 0.1M
2024-08-30 58.71 59.10 58.32 58.99 0.1M
2024-08-29 59.06 59.17 58.59 58.69 0.1M
2024-08-28 58.18 59.37 57.62 58.96 0.1M
2024-08-27 58.16 58.49 57.59 58.01 0.1M
2024-08-26 58.65 58.70 57.89 58.15 0.2M
2024-08-23 58.00 58.32 56.84 58.28 0.2M
2024-08-22 58.72 59.04 57.52 57.77 0.1M
2024-08-21 58.99 59.16 58.74 58.82 0.1M
2024-08-20 59.27 59.65 58.91 58.92 0.1M
2024-08-19 59.18 59.56 59.15 59.52 0.1M
2024-08-16 59.05 59.57 58.86 59.42 0.2M
2024-08-15 59.76 59.76 58.89 59.01 0.1M
2024-08-14 58.92 59.21 58.29 59.12 0.3M
2024-08-13 58.29 59.01 58.20 58.98 0.2M
2024-08-12 57.72 58.02 56.78 57.81 0.2M
2024-08-09 58.39 58.39 57.38 57.72 0.5M
2024-08-08 58.93 59.11 58.13 58.31 0.2M
2024-08-07 59.06 59.34 58.32 58.57 0.2M
2024-08-06 58.46 59.21 57.84 58.77 0.3M
2024-08-05 61.22 61.22 57.82 58.51 0.2M
2024-08-02 60.56 61.69 60.49 61.62 0.3M
2024-08-01 60.79 61.29 59.82 60.75 0.3M
2024-07-31 61.21 61.62 60.50 60.61 0.3M
2024-07-30 60.70 60.94 60.20 60.94 0.5M
2024-07-29 61.00 61.02 59.64 60.40 0.2M
2024-07-26 62.18 62.18 60.60 60.87 0.2M
2024-07-25 60.14 62.10 59.16 61.66 0.3M
2024-07-24 58.78 59.93 58.69 59.13 0.2M
2024-07-23 59.07 59.55 58.36 58.38 0.2M
2024-07-22 59.12 59.64 58.51 59.44 0.2M
2024-07-19 59.30 59.52 58.86 59.02 0.1M
2024-07-18 59.67 60.76 59.35 59.42 0.1M
2024-07-17 59.53 61.16 59.53 60.19 0.2M
2024-07-16 58.00 59.40 58.00 59.22 0.2M
2024-07-15 58.48 58.48 57.15 57.36 0.2M
2024-07-12 57.81 58.84 57.60 58.33 0.2M
2024-07-11 55.81 57.72 55.80 57.31 0.2M
2024-07-10 54.47 55.14 54.10 55.12 0.2M
2024-07-09 53.55 54.22 53.14 54.09 0.2M
2024-07-08 54.45 54.50 53.50 53.70 0.1M
2024-07-05 53.26 54.33 52.70 54.31 0.2M
2024-07-03 54.92 55.01 53.30 53.35 0.1M
2024-07-02 54.73 55.16 54.70 54.75 0.2M
2024-07-01 54.56 55.06 54.08 54.80 0.2M
2024-06-28 53.85 54.40 53.11 54.22 0.6M
2024-06-27 53.11 53.60 52.81 53.43 0.1M
2024-06-26 52.71 53.39 52.49 53.00 0.2M
2024-06-25 53.39 53.39 52.62 52.99 0.2M
2024-06-24 52.50 53.72 52.30 53.33 0.2M
2024-06-21 52.67 53.24 52.16 52.34 0.5M
2024-06-20 52.05 52.63 52.00 52.45 0.2M
2024-06-18 52.03 52.46 51.69 52.26 0.3M
2024-06-17 51.43 52.33 51.24 52.18 0.2M
2024-06-14 51.28 52.59 51.23 51.99 0.2M
2024-06-13 52.06 52.36 51.17 51.68 0.2M
2024-06-12 53.76 53.76 52.05 52.09 0.2M
2024-06-11 52.02 52.61 51.78 52.55 0.1M
2024-06-10 52.34 52.98 51.96 52.42 0.1M
2024-06-07 53.33 53.70 52.66 52.67 0.1M
2024-06-06 54.04 54.40 53.75 54.00 0.1M
2024-06-05 54.97 55.13 54.11 54.31 0.1M
2024-06-04 54.16 54.97 53.99 54.81 0.2M
2024-06-03 55.17 55.19 54.10 54.15 0.1M
2024-05-31 53.91 55.25 53.91 54.71 0.3M
2024-05-30 53.43 53.99 53.36 53.71 0.1M
2024-05-29 53.84 53.84 52.97 53.09 0.2M
2024-05-28 55.15 55.30 54.11 54.28 0.2M
2024-05-24 56.77 56.77 54.95 55.35 0.2M
2024-05-23 58.10 58.10 56.04 56.50 0.2M
2024-05-22 59.36 59.94 58.01 58.18 0.2M
2024-05-21 59.33 59.82 58.89 59.49 0.1M
2024-05-20 59.99 59.99 59.26 59.30 0.2M
2024-05-17 59.93 60.22 59.57 60.05 0.2M
2024-05-16 58.91 59.91 58.74 59.89 0.1M
2024-05-15 59.51 59.51 58.56 58.84 0.1M
2024-05-14 58.76 59.31 58.34 58.79 0.2M
2024-05-13 57.64 58.50 57.57 58.05 0.2M
2024-05-10 57.12 57.65 56.76 57.56 0.1M
2024-05-09 56.88 57.33 56.43 57.17 0.3M
2024-05-08 55.61 56.82 55.50 56.67 0.2M
2024-05-07 56.19 56.20 55.53 55.95 0.2M
2024-05-06 55.80 56.03 55.50 55.90 0.2M
2024-05-03 55.70 55.98 54.92 55.53 0.3M
2024-05-02 55.53 55.64 54.92 55.43 0.2M
2024-05-01 54.71 55.78 54.63 55.02 0.2M
2024-04-30 53.39 54.77 53.31 54.45 0.3M
2024-04-29 53.83 54.14 53.72 53.79 0.2M
2024-04-26 54.04 54.44 52.21 53.50 0.3M
2024-04-25 55.07 55.47 54.24 54.81 0.2M
2024-04-24 54.57 55.65 54.43 55.13 0.2M
2024-04-23 54.07 55.44 54.07 55.08 0.2M
2024-04-22 54.25 54.57 53.67 54.09 0.1M
2024-04-19 53.02 54.33 53.02 54.27 0.3M
2024-04-18 52.83 53.44 52.80 53.09 0.2M
2024-04-17 52.03 52.79 52.02 52.56 0.2M
2024-04-16 52.47 52.47 51.37 51.94 0.2M
2024-04-15 52.85 52.87 51.92 52.77 0.2M
2024-04-12 53.44 53.45 52.50 52.82 0.1M
2024-04-11 53.77 53.82 53.10 53.39 0.1M
2024-04-10 54.20 54.54 52.96 53.54 0.2M
2024-04-09 55.09 55.68 54.84 55.38 0.2M
2024-04-08 54.71 55.09 54.43 54.89 0.2M
2024-04-05 54.93 54.93 53.95 54.45 0.2M
2024-04-04 55.23 55.40 54.66 55.27 0.1M
2024-04-03 54.63 55.44 54.23 54.62 0.2M
2024-04-02 55.75 56.11 54.69 54.81 0.2M
2024-04-01 56.74 56.74 55.35 55.92 0.2M
2024-03-28 56.94 57.55 56.51 56.59 0.2M
2024-03-27 56.00 56.83 56.00 56.64 0.2M
2024-03-26 55.99 55.99 55.20 55.56 0.1M
2024-03-25 55.92 56.22 55.40 55.52 0.1M
2024-03-22 57.00 57.00 55.75 55.84 0.1M
2024-03-21 56.26 57.04 56.26 56.61 0.1M
2024-03-20 55.43 56.64 55.43 56.25 0.1M
2024-03-19 55.80 56.54 55.56 55.72 0.2M
2024-03-18 57.00 57.00 55.72 55.79 0.2M
2024-03-15 56.60 57.35 56.39 57.09 0.7M
2024-03-14 57.40 57.70 55.50 56.90 0.4M
2024-03-13 57.40 58.42 57.40 57.72 0.1M
2024-03-12 57.79 58.13 57.02 57.54 0.1M
2024-03-11 57.22 58.47 57.22 58.17 0.2M
2024-03-08 57.89 57.89 57.16 57.39 0.1M
2024-03-07 57.55 57.87 56.95 57.22 0.1M
2024-03-06 56.52 57.28 56.50 57.09 0.2M
2024-03-05 56.71 57.81 55.94 56.30 0.2M
2024-03-04 56.13 56.79 55.41 56.72 0.2M
2024-03-01 55.03 56.50 54.39 56.40 0.2M
2024-02-29 55.93 56.36 55.00 55.06 0.3M
2024-02-28 56.00 56.12 55.03 55.21 0.2M
2024-02-27 57.42 57.42 56.15 56.20 0.2M
2024-02-26 58.34 58.34 56.23 57.16 0.3M
2024-02-23 57.98 58.00 56.81 57.14 0.2M
2024-02-22 59.70 59.70 57.04 58.18 0.2M
2024-02-21 60.00 60.82 59.56 59.70 0.1M
2024-02-20 59.81 61.08 59.72 60.04 0.1M
2024-02-16 59.98 60.68 59.22 60.45 0.1M
2024-02-15 59.19 60.84 59.19 60.48 0.1M
2024-02-14 58.94 59.20 58.21 58.83 0.2M
2024-02-13 59.39 60.16 57.81 58.42 0.2M
2024-02-12 59.44 60.97 59.44 60.61 0.1M
2024-02-09 58.63 59.65 58.52 59.36 0.1M
2024-02-08 58.88 58.96 57.97 58.94 0.1M
2024-02-07 59.46 59.83 58.68 58.81 0.1M
2024-02-06 58.41 59.48 58.41 59.45 0.3M
2024-02-05 59.00 59.52 58.26 58.52 0.2M
2024-02-02 59.41 60.06 58.67 59.53 0.1M
2024-02-01 59.55 60.39 59.43 60.35 0.1M
2024-01-31 60.50 61.08 59.22 59.54 0.2M
2024-01-30 60.85 60.85 59.92 60.10 0.1M
2024-01-29 60.08 60.97 59.30 60.87 0.3M
2024-01-26 61.53 61.53 59.87 60.08 0.1M
2024-01-25 60.77 61.20 59.96 60.99 0.3M
2024-01-24 63.05 63.05 59.85 59.94 0.2M
2024-01-23 63.23 63.23 62.01 62.43 0.1M
2024-01-22 62.59 63.34 62.59 62.79 0.2M
2024-01-19 62.59 62.59 61.24 62.16 0.3M
2024-01-18 61.99 62.67 61.64 62.30 0.1M
2024-01-17 62.54 63.40 61.55 62.20 0.1M
2024-01-16 63.42 65.15 63.11 63.23 0.2M
2024-01-12 64.13 64.78 63.53 63.82 0.2M
2024-01-11 64.16 64.16 62.43 63.36 0.1M
2024-01-10 63.37 64.62 63.37 64.62 0.1M
2024-01-09 63.82 63.92 62.63 63.57 0.1M
2024-01-08 63.62 63.91 62.99 63.75 0.1M
2024-01-05 63.90 64.42 62.70 63.50 0.1M
2024-01-04 65.31 65.40 64.10 64.37 0.1M
2024-01-03 65.58 65.71 64.44 64.78 0.1M
2024-01-02 64.76 66.22 64.76 65.65 0.1M