SSE 180 Low Beta

SSE180LBI
🏛️ china →
13,195.60
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:28 11,910.24 11,910.24 11,910.24 11,910.24 26,222.5K
09:29 11,910.24 11,910.24 11,910.24 11,910.24 0.0K
09:30 11,910.24 11,983.54 11,910.24 11,970.77 134,578.1K
09:31 11,967.66 11,967.66 11,944.28 11,944.28 69,021.1K
09:32 11,943.31 11,967.50 11,943.31 11,964.81 45,144.1K
09:33 11,964.96 11,975.43 11,964.96 11,971.37 46,336.1K
09:34 11,971.65 11,971.65 11,957.95 11,959.94 42,799.6K
09:35 11,963.44 11,963.44 11,939.44 11,939.76 47,799.1K
09:36 11,937.68 11,937.68 11,929.02 11,931.22 34,466.0K
09:37 11,930.50 11,933.77 11,910.84 11,910.84 28,307.3K
09:38 11,909.56 11,919.32 11,902.97 11,918.85 41,180.0K
09:39 11,923.62 11,927.77 11,911.77 11,911.77 31,578.2K
09:40 11,911.70 11,914.62 11,894.56 11,899.61 38,126.8K
09:41 11,896.53 11,904.82 11,887.39 11,904.82 35,834.9K
09:42 11,902.41 11,912.44 11,896.83 11,907.81 32,739.3K
09:43 11,912.54 11,925.03 11,910.56 11,914.76 35,033.1K
09:44 11,917.60 11,917.60 11,894.54 11,906.81 31,940.1K
09:45 11,907.37 11,908.19 11,901.69 11,902.39 21,943.6K
09:46 11,905.45 11,908.27 11,887.95 11,887.95 32,865.1K
09:47 11,887.24 11,887.24 11,872.41 11,879.45 31,646.0K
09:48 11,880.57 11,880.91 11,874.67 11,878.44 22,101.5K
09:49 11,880.13 11,880.13 11,857.32 11,857.32 33,950.6K
09:50 11,855.17 11,855.17 11,838.01 11,838.01 61,754.5K
09:51 11,836.44 11,850.43 11,824.15 11,849.62 52,551.1K
09:52 11,850.72 11,860.98 11,848.07 11,857.74 28,368.1K
09:53 11,859.15 11,859.15 11,851.42 11,856.46 24,733.6K
09:54 11,857.39 11,873.44 11,853.94 11,870.27 36,295.3K
09:55 11,867.03 11,869.31 11,860.07 11,860.07 15,791.3K
09:56 11,861.58 11,873.51 11,861.58 11,868.46 25,803.3K
09:57 11,869.27 11,882.48 11,867.97 11,881.81 20,905.1K
09:58 11,880.12 11,887.85 11,871.81 11,886.10 57,013.7K
09:59 11,886.48 11,888.32 11,872.56 11,872.56 24,278.6K
10:00 11,873.63 11,873.63 11,851.83 11,856.83 28,161.8K
10:01 11,856.25 11,875.34 11,856.25 11,875.29 28,428.4K
10:02 11,875.42 11,875.42 11,864.31 11,864.31 20,772.3K
10:03 11,861.69 11,862.43 11,846.13 11,846.90 51,678.3K
10:04 11,845.80 11,848.78 11,840.13 11,846.61 45,498.0K
10:05 11,844.64 11,852.26 11,842.29 11,852.26 30,578.6K
10:06 11,853.38 11,855.50 11,847.18 11,851.40 20,291.0K
10:07 11,854.65 11,854.65 11,848.24 11,848.24 23,194.8K
10:08 11,851.67 11,858.37 11,847.83 11,849.16 23,642.8K
10:09 11,851.65 11,861.75 11,849.78 11,861.25 32,990.4K
10:10 11,862.08 11,869.99 11,860.90 11,863.91 24,392.1K
10:11 11,863.73 11,863.73 11,841.33 11,841.33 48,907.3K
10:12 11,841.52 11,843.27 11,828.32 11,832.05 53,940.4K
10:13 11,830.13 11,832.64 11,826.16 11,829.73 36,627.0K
10:14 11,827.41 11,827.41 11,815.74 11,819.44 59,715.2K
10:15 11,818.48 11,820.00 11,809.97 11,810.91 44,529.7K
10:16 11,809.24 11,809.24 11,790.05 11,790.05 51,002.9K
10:17 11,790.22 11,793.61 11,784.85 11,793.37 53,495.6K
10:18 11,788.27 11,788.27 11,777.68 11,777.68 36,822.0K
10:19 11,783.10 11,783.10 11,765.96 11,772.26 48,002.8K
10:20 11,770.70 11,770.70 11,755.40 11,761.95 58,654.6K
10:21 11,762.89 11,782.60 11,762.89 11,773.83 42,930.8K
10:22 11,774.23 11,792.70 11,774.23 11,792.70 34,169.3K
10:23 11,784.39 11,786.20 11,775.59 11,782.10 24,095.8K
10:24 11,784.90 11,785.80 11,778.25 11,784.37 29,636.1K
10:25 11,780.38 11,788.68 11,780.38 11,784.04 24,796.4K
10:26 11,779.60 11,786.69 11,776.32 11,786.69 29,390.1K
10:27 11,786.68 11,791.96 11,781.57 11,781.70 21,378.6K
10:28 11,782.04 11,787.96 11,779.34 11,782.03 19,856.3K
10:29 11,783.06 11,794.12 11,783.06 11,793.47 17,000.1K
10:30 11,794.16 11,794.65 11,779.73 11,784.81 25,964.9K
10:31 11,783.96 11,796.23 11,783.96 11,796.23 15,052.0K
10:32 11,795.48 11,800.68 11,792.20 11,799.69 15,696.6K
10:33 11,799.06 11,808.35 11,795.65 11,804.66 15,347.3K
10:34 11,802.86 11,807.95 11,800.19 11,807.95 13,342.4K
10:35 11,806.41 11,808.68 11,801.79 11,805.10 14,276.1K
10:36 11,803.49 11,803.49 11,797.45 11,800.82 13,767.6K
10:37 11,797.76 11,802.36 11,795.55 11,798.45 12,042.0K
10:38 11,799.63 11,814.64 11,799.63 11,812.79 15,994.9K
10:39 11,816.89 11,826.87 11,816.89 11,826.46 27,799.5K
10:40 11,826.96 11,830.53 11,821.21 11,822.07 16,009.0K
10:41 11,822.65 11,822.65 11,806.76 11,807.34 29,399.5K
10:42 11,806.42 11,806.42 11,797.07 11,800.61 18,702.3K
10:43 11,800.86 11,801.46 11,792.49 11,796.65 22,732.8K
10:44 11,795.53 11,795.53 11,786.44 11,787.95 28,797.5K
10:45 11,786.56 11,797.36 11,786.56 11,794.49 15,770.3K
10:46 11,793.65 11,793.65 11,777.11 11,783.70 35,049.4K
10:47 11,779.89 11,796.97 11,778.19 11,795.67 17,792.1K
10:48 11,794.80 11,800.21 11,790.22 11,800.21 18,668.3K
10:49 11,796.50 11,810.28 11,796.50 11,810.28 15,898.9K
10:50 11,809.03 11,815.11 11,807.18 11,815.10 10,380.9K
10:51 11,814.98 11,819.91 11,814.64 11,819.10 13,687.5K
10:52 11,816.89 11,822.95 11,810.85 11,822.95 15,369.4K
10:53 11,822.46 11,832.26 11,820.35 11,831.33 16,660.7K
10:54 11,831.39 11,833.14 11,827.78 11,827.98 8,701.4K
10:55 11,832.72 11,844.38 11,831.10 11,831.90 18,528.4K
10:56 11,833.57 11,837.66 11,831.26 11,836.61 10,751.2K
10:57 11,835.97 11,848.02 11,835.97 11,841.81 15,144.8K
10:58 11,842.77 11,843.31 11,838.89 11,842.98 14,577.8K
10:59 11,841.71 11,846.71 11,839.44 11,843.21 11,501.8K
11:00 11,840.49 11,843.11 11,835.82 11,835.82 12,323.0K
11:01 11,837.72 11,844.79 11,833.98 11,838.90 14,067.2K
11:02 11,841.61 11,841.61 11,830.17 11,835.62 10,998.7K
11:03 11,832.32 11,834.31 11,828.67 11,830.74 6,404.2K
11:04 11,830.77 11,840.35 11,830.77 11,839.99 6,938.8K
11:05 11,839.16 11,842.54 11,834.72 11,840.59 15,090.2K
11:06 11,836.05 11,839.65 11,833.34 11,835.87 7,936.3K
11:07 11,835.40 11,843.86 11,832.34 11,834.00 14,536.7K
11:08 11,835.54 11,836.05 11,827.90 11,827.90 12,552.2K
11:09 11,829.55 11,840.41 11,829.55 11,835.42 7,231.2K
11:10 11,839.18 11,848.31 11,839.09 11,844.36 13,279.5K
11:11 11,843.86 11,844.15 11,830.88 11,830.88 15,621.8K
11:12 11,831.70 11,831.70 11,818.72 11,824.16 21,350.2K
11:13 11,824.07 11,827.26 11,817.10 11,821.41 8,445.8K
11:14 11,820.79 11,822.77 11,817.58 11,820.80 7,776.2K
11:15 11,821.28 11,833.03 11,818.72 11,828.80 15,200.5K
11:16 11,827.98 11,827.98 11,814.61 11,814.61 13,083.0K
11:17 11,816.35 11,819.92 11,810.34 11,810.34 12,044.3K
11:18 11,810.05 11,818.39 11,810.05 11,813.67 6,950.1K
11:19 11,810.96 11,817.89 11,810.96 11,811.97 6,415.4K
11:20 11,814.50 11,819.97 11,812.29 11,813.18 6,503.9K
11:21 11,814.35 11,815.15 11,809.96 11,814.14 8,552.0K
11:22 11,813.43 11,814.17 11,807.81 11,811.90 5,258.6K
11:23 11,811.53 11,811.53 11,803.69 11,805.40 8,578.2K
11:24 11,804.38 11,810.79 11,803.46 11,806.34 8,380.0K
11:25 11,804.22 11,804.22 11,796.90 11,802.69 18,018.5K
11:26 11,800.53 11,802.59 11,794.11 11,795.05 18,262.6K
11:27 11,796.06 11,800.15 11,791.34 11,796.17 16,050.8K
11:28 11,796.40 11,798.63 11,793.48 11,797.84 8,418.7K
11:29 11,798.27 11,798.48 11,792.79 11,798.48 16,674.3K
13:00 11,801.15 11,801.15 11,790.53 11,790.53 29,208.0K
13:01 11,793.33 11,794.64 11,774.03 11,774.03 40,225.6K
13:02 11,775.66 11,775.66 11,767.58 11,774.02 21,609.5K
13:03 11,773.38 11,787.98 11,771.69 11,786.09 22,236.5K
13:04 11,781.40 11,784.54 11,775.92 11,778.25 9,829.8K
13:05 11,781.37 11,786.69 11,775.09 11,777.68 9,531.8K
13:06 11,775.90 11,778.42 11,771.84 11,772.54 18,865.7K
13:07 11,774.72 11,781.48 11,772.19 11,772.53 12,435.3K
13:08 11,768.07 11,776.52 11,766.35 11,766.63 21,116.1K
13:09 11,765.92 11,770.37 11,757.92 11,757.92 14,990.8K
13:10 11,757.33 11,761.27 11,753.99 11,759.15 24,568.1K
13:11 11,758.57 11,759.09 11,747.29 11,747.29 18,767.6K
13:12 11,747.47 11,752.44 11,743.45 11,747.72 26,325.1K
13:13 11,748.63 11,756.18 11,742.07 11,750.01 14,461.3K
13:14 11,745.92 11,757.02 11,745.92 11,752.70 16,527.3K
13:15 11,752.65 11,758.80 11,752.65 11,754.94 11,237.9K
13:16 11,754.60 11,758.24 11,750.84 11,755.88 12,266.2K
13:17 11,752.63 11,755.92 11,749.97 11,752.71 11,430.3K
13:18 11,751.93 11,756.85 11,751.13 11,754.57 14,793.8K
13:19 11,753.17 11,756.85 11,749.10 11,755.15 17,763.0K
13:20 11,756.97 11,760.31 11,753.32 11,754.41 31,620.0K
13:21 11,759.09 11,759.09 11,745.75 11,745.75 16,589.3K
13:22 11,747.33 11,748.82 11,740.51 11,745.80 22,014.3K
13:23 11,746.48 11,746.48 11,735.70 11,743.67 20,920.9K
13:24 11,743.13 11,748.74 11,739.81 11,739.81 21,395.9K
13:25 11,743.89 11,744.92 11,736.74 11,737.85 19,840.2K
13:26 11,739.43 11,739.43 11,727.36 11,727.36 31,647.8K
13:27 11,727.72 11,734.69 11,722.30 11,729.15 46,969.7K
13:28 11,729.83 11,731.19 11,724.19 11,729.15 21,212.9K
13:29 11,726.97 11,733.92 11,726.97 11,733.92 22,133.6K
13:30 11,731.44 11,736.31 11,728.31 11,736.31 19,715.6K
13:31 11,734.42 11,742.72 11,734.42 11,741.94 19,962.4K
13:32 11,739.24 11,747.67 11,730.57 11,746.66 21,935.9K
13:33 11,740.13 11,745.18 11,736.87 11,738.18 16,293.5K
13:34 11,738.22 11,743.05 11,736.92 11,738.32 13,111.4K
13:35 11,740.62 11,740.62 11,736.18 11,736.18 9,231.5K
13:36 11,737.78 11,737.78 11,726.46 11,730.61 26,142.7K
13:37 11,731.11 11,732.61 11,725.04 11,728.11 21,352.1K
13:38 11,726.28 11,733.25 11,726.28 11,727.67 13,720.6K
13:39 11,726.63 11,728.97 11,717.17 11,720.98 32,859.0K
13:40 11,721.27 11,726.59 11,717.01 11,720.13 19,563.1K
13:41 11,719.53 11,719.53 11,709.31 11,710.06 21,436.2K
13:42 11,716.58 11,719.40 11,711.66 11,713.31 18,672.0K
13:43 11,713.41 11,719.45 11,712.35 11,716.66 16,859.1K
13:44 11,716.51 11,717.33 11,707.39 11,710.83 14,395.5K
13:45 11,710.86 11,714.74 11,702.86 11,705.27 19,377.6K
13:46 11,701.00 11,706.77 11,700.04 11,702.95 19,429.8K
13:47 11,706.98 11,707.16 11,699.55 11,706.60 22,306.9K
13:48 11,700.40 11,701.66 11,692.84 11,694.42 20,568.6K
13:49 11,695.22 11,701.23 11,691.75 11,694.64 25,870.2K
13:50 11,698.39 11,699.01 11,687.88 11,691.18 19,508.1K
13:51 11,689.88 11,694.19 11,685.55 11,689.42 27,182.4K
13:52 11,687.42 11,693.46 11,682.14 11,685.49 19,778.9K
13:53 11,683.34 11,685.54 11,678.02 11,681.66 25,814.6K
13:54 11,679.10 11,686.36 11,678.86 11,683.69 22,891.8K
13:55 11,679.97 11,689.24 11,677.94 11,683.74 28,210.4K
13:56 11,686.77 11,687.10 11,672.86 11,676.28 24,574.3K
13:57 11,675.63 11,689.10 11,675.63 11,688.31 20,509.9K
13:58 11,688.28 11,691.57 11,683.81 11,685.07 17,350.4K
13:59 11,686.42 11,701.84 11,686.42 11,700.37 16,499.8K
14:00 11,697.55 11,699.94 11,680.36 11,681.18 31,729.0K
14:01 11,684.45 11,686.39 11,671.16 11,672.76 34,311.0K
14:02 11,669.69 11,685.28 11,669.69 11,685.28 15,581.9K
14:03 11,685.50 11,692.96 11,675.02 11,677.06 23,052.7K
14:04 11,679.74 11,687.94 11,672.58 11,685.79 23,329.2K
14:05 11,685.64 11,685.64 11,667.09 11,670.89 29,664.5K
14:06 11,667.63 11,671.01 11,664.87 11,669.43 18,179.0K
14:07 11,668.88 11,672.77 11,664.75 11,670.05 17,866.1K
14:08 11,666.83 11,670.74 11,662.78 11,664.85 23,208.1K
14:09 11,666.56 11,673.10 11,661.91 11,664.56 20,365.8K
14:10 11,662.16 11,664.20 11,655.35 11,655.54 30,255.3K
14:11 11,654.34 11,656.71 11,650.20 11,654.91 20,806.8K
14:12 11,654.06 11,660.50 11,650.99 11,651.51 22,075.9K
14:13 11,653.26 11,659.26 11,647.59 11,656.29 25,363.4K
14:14 11,659.04 11,659.04 11,644.83 11,645.18 21,160.7K
14:15 11,647.95 11,652.18 11,637.29 11,639.67 32,296.8K
14:16 11,639.28 11,639.28 11,626.96 11,629.39 34,715.0K
14:17 11,629.09 11,631.21 11,619.62 11,619.62 32,775.8K
14:18 11,621.71 11,632.73 11,619.67 11,631.87 32,694.2K
14:19 11,631.41 11,633.29 11,621.66 11,623.31 23,760.1K
14:20 11,631.62 11,633.47 11,626.68 11,629.94 19,755.9K
14:21 11,628.41 11,631.49 11,620.03 11,625.39 19,362.5K
14:22 11,625.09 11,632.12 11,624.82 11,629.39 18,990.9K
14:23 11,632.76 11,649.30 11,632.76 11,649.30 25,698.1K
14:24 11,649.64 11,660.60 11,649.64 11,653.96 26,528.4K
14:25 11,657.57 11,659.26 11,651.01 11,656.94 18,207.4K
14:26 11,655.94 11,667.87 11,655.94 11,665.18 20,345.7K
14:27 11,669.11 11,676.09 11,662.44 11,676.09 20,422.8K
14:28 11,676.56 11,690.37 11,676.56 11,689.91 17,316.0K
14:29 11,690.38 11,690.38 11,672.25 11,677.07 24,712.5K
14:30 11,677.84 11,677.84 11,664.67 11,670.14 26,167.3K
14:31 11,668.41 11,674.65 11,665.87 11,673.74 15,616.8K
14:32 11,672.30 11,672.30 11,646.68 11,647.36 33,293.8K
14:33 11,647.96 11,647.96 11,634.25 11,636.10 26,625.9K
14:34 11,637.88 11,640.11 11,630.46 11,637.59 24,279.6K
14:35 11,636.71 11,638.00 11,628.81 11,632.00 21,771.4K
14:36 11,628.73 11,628.73 11,621.28 11,622.64 26,734.0K
14:37 11,621.97 11,624.81 11,615.27 11,618.77 37,776.3K
14:38 11,616.30 11,616.52 11,603.70 11,610.24 28,989.9K
14:39 11,605.66 11,608.94 11,601.14 11,602.73 27,653.4K
14:40 11,603.43 11,611.60 11,601.60 11,604.36 32,895.3K
14:41 11,605.91 11,607.32 11,600.06 11,605.81 25,726.5K
14:42 11,605.74 11,615.92 11,605.74 11,613.02 23,155.2K
14:43 11,607.10 11,609.39 11,601.84 11,606.75 25,254.1K
14:44 11,606.58 11,610.31 11,598.10 11,602.56 26,947.0K
14:45 11,600.87 11,600.87 11,588.18 11,590.63 35,514.8K
14:46 11,588.61 11,594.67 11,585.31 11,591.96 35,335.1K
14:47 11,590.06 11,592.10 11,584.53 11,585.26 32,537.8K
14:48 11,589.93 11,596.38 11,587.70 11,593.01 32,887.4K
14:49 11,593.41 11,607.51 11,593.41 11,606.58 30,861.6K
14:50 11,607.35 11,614.12 11,604.93 11,613.44 30,340.6K
14:51 11,613.96 11,614.85 11,608.31 11,613.02 23,403.2K
14:52 11,611.10 11,620.02 11,611.10 11,617.11 22,296.8K
14:53 11,619.60 11,623.79 11,615.59 11,619.52 22,639.1K
14:54 11,619.71 11,627.77 11,619.71 11,623.92 30,424.2K
14:55 11,624.10 11,631.19 11,622.06 11,630.25 25,663.6K
14:56 11,633.14 11,633.14 11,622.94 11,632.31 31,821.4K
14:57 11,632.00 11,632.00 11,630.01 11,631.21 2,083.6K
14:58 11,631.21 11,631.21 11,631.21 11,631.21 0.0K
14:59 11,631.21 11,631.21 11,631.21 11,631.21 0.0K
15:00 11,631.21 11,632.53 11,630.13 11,630.13 57,436.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available