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
09:30 11,655.70 11,698.72 11,655.70 11,698.11 118,073.0K
09:31 11,702.40 11,708.57 11,670.97 11,670.97 83,946.2K
09:32 11,672.62 11,683.46 11,664.01 11,664.01 51,694.6K
09:33 11,663.92 11,671.41 11,659.48 11,671.41 49,242.1K
09:34 11,669.87 11,679.87 11,662.06 11,663.76 51,256.9K
09:35 11,659.23 11,659.23 11,628.53 11,628.53 79,343.3K
09:36 11,636.21 11,645.40 11,633.29 11,634.61 44,209.3K
09:37 11,636.19 11,644.85 11,632.52 11,644.85 35,454.6K
09:38 11,646.78 11,662.26 11,632.25 11,632.25 60,636.6K
09:39 11,632.16 11,632.16 11,616.48 11,619.81 50,521.7K
09:40 11,614.47 11,625.25 11,603.59 11,606.03 52,869.9K
09:41 11,609.80 11,633.35 11,609.80 11,630.42 61,084.3K
09:42 11,631.87 11,647.02 11,631.87 11,640.98 46,924.0K
09:43 11,646.51 11,647.07 11,637.51 11,637.51 30,631.1K
09:44 11,638.30 11,649.33 11,638.30 11,647.96 29,751.5K
09:45 11,644.85 11,653.08 11,643.63 11,651.70 30,297.9K
09:46 11,652.46 11,663.06 11,651.56 11,659.80 26,058.1K
09:47 11,657.54 11,658.02 11,647.25 11,649.28 28,348.2K
09:48 11,651.14 11,651.14 11,632.85 11,632.85 38,368.9K
09:49 11,630.66 11,631.56 11,621.83 11,622.41 30,227.8K
09:50 11,626.29 11,637.89 11,619.29 11,625.11 37,029.9K
09:51 11,626.12 11,626.65 11,618.94 11,626.65 24,270.7K
09:52 11,626.52 11,629.40 11,617.44 11,627.45 23,135.8K
09:53 11,629.28 11,629.28 11,618.02 11,620.28 18,952.5K
09:54 11,621.77 11,621.77 11,612.01 11,617.63 25,534.9K
09:55 11,621.79 11,628.18 11,616.89 11,617.93 25,974.0K
09:56 11,616.22 11,616.22 11,607.51 11,610.77 20,081.9K
09:57 11,612.25 11,614.05 11,604.12 11,606.86 25,755.0K
09:58 11,605.82 11,615.70 11,598.63 11,598.63 33,523.0K
09:59 11,600.65 11,601.15 11,588.32 11,589.31 28,589.8K
10:00 11,586.24 11,590.00 11,583.33 11,587.45 46,263.7K
10:01 11,586.66 11,612.62 11,586.66 11,610.03 33,018.3K
10:02 11,608.86 11,608.86 11,596.44 11,600.52 28,428.7K
10:03 11,598.15 11,601.70 11,596.94 11,600.74 15,477.3K
10:04 11,600.28 11,605.16 11,597.76 11,600.16 16,495.1K
10:05 11,601.59 11,606.77 11,597.76 11,603.60 17,849.6K
10:06 11,602.63 11,602.63 11,580.37 11,581.05 40,065.2K
10:07 11,581.86 11,582.49 11,568.61 11,570.90 34,776.8K
10:08 11,571.98 11,575.00 11,557.00 11,558.53 28,345.9K
10:09 11,558.18 11,566.28 11,558.18 11,565.24 20,004.9K
10:10 11,564.20 11,567.83 11,555.19 11,555.19 38,021.7K
10:11 11,557.85 11,567.40 11,557.06 11,567.40 23,512.1K
10:12 11,564.90 11,584.79 11,564.90 11,583.60 17,218.9K
10:13 11,582.61 11,605.74 11,581.74 11,601.89 31,712.4K
10:14 11,603.75 11,605.08 11,598.38 11,601.44 13,375.5K
10:15 11,602.89 11,609.82 11,602.34 11,606.45 17,487.3K
10:16 11,605.96 11,615.86 11,605.96 11,612.83 21,909.2K
10:17 11,616.69 11,621.97 11,616.33 11,616.95 19,039.6K
10:18 11,621.43 11,626.77 11,616.24 11,621.92 16,455.5K
10:19 11,624.17 11,627.21 11,616.96 11,620.56 18,523.3K
10:20 11,619.97 11,630.16 11,618.14 11,627.08 18,555.2K
10:21 11,630.16 11,632.15 11,623.28 11,626.42 13,339.9K
10:22 11,629.42 11,634.21 11,624.59 11,624.59 9,106.8K
10:23 11,627.86 11,627.86 11,614.45 11,617.76 20,776.0K
10:24 11,617.92 11,627.25 11,617.92 11,625.57 29,954.8K
10:25 11,622.29 11,624.62 11,615.88 11,615.88 17,655.5K
10:26 11,618.91 11,626.70 11,617.31 11,624.96 14,944.3K
10:27 11,624.61 11,630.93 11,623.18 11,625.60 17,363.2K
10:28 11,627.58 11,633.00 11,622.93 11,631.14 16,955.6K
10:29 11,630.97 11,639.47 11,630.97 11,635.86 15,145.9K
10:30 11,638.46 11,645.02 11,634.71 11,641.26 16,559.1K
10:31 11,637.12 11,644.53 11,635.16 11,640.87 15,948.7K
10:32 11,643.03 11,650.89 11,643.03 11,648.36 22,535.5K
10:33 11,649.32 11,653.46 11,646.90 11,649.10 20,292.2K
10:34 11,652.64 11,663.56 11,651.58 11,662.47 18,313.2K
10:35 11,660.28 11,661.80 11,652.65 11,660.28 14,732.4K
10:36 11,657.65 11,664.07 11,655.59 11,655.59 9,490.3K
10:37 11,651.82 11,655.81 11,649.10 11,651.71 18,926.5K
10:38 11,649.81 11,652.04 11,644.15 11,644.64 17,827.2K
10:39 11,645.00 11,646.36 11,628.32 11,628.32 20,836.3K
10:40 11,626.44 11,629.70 11,619.35 11,625.13 19,426.4K
10:41 11,623.01 11,625.39 11,618.31 11,624.79 8,996.6K
10:42 11,624.40 11,624.40 11,612.11 11,612.11 10,447.7K
10:43 11,613.22 11,613.22 11,600.94 11,600.94 21,098.4K
10:44 11,599.52 11,605.76 11,599.48 11,602.16 13,209.1K
10:45 11,603.21 11,603.96 11,596.28 11,600.02 12,753.3K
10:46 11,598.15 11,599.21 11,591.97 11,597.56 14,106.9K
10:47 11,595.91 11,604.92 11,595.91 11,597.47 11,182.7K
10:48 11,600.92 11,603.80 11,595.17 11,598.87 10,706.5K
10:49 11,598.92 11,600.11 11,591.05 11,592.05 10,811.7K
10:50 11,590.71 11,603.22 11,590.71 11,599.91 12,190.6K
10:51 11,602.15 11,604.30 11,595.56 11,600.34 11,034.5K
10:52 11,599.67 11,604.16 11,598.99 11,598.99 7,890.4K
10:53 11,597.25 11,602.13 11,595.41 11,599.61 13,844.7K
10:54 11,594.69 11,601.33 11,594.69 11,599.32 9,602.6K
10:55 11,600.57 11,601.69 11,595.05 11,599.35 8,884.2K
10:56 11,600.27 11,600.27 11,593.22 11,595.47 10,535.0K
10:57 11,595.10 11,595.10 11,585.47 11,587.52 10,263.8K
10:58 11,586.40 11,590.82 11,583.38 11,585.59 6,790.6K
10:59 11,587.72 11,591.93 11,585.15 11,587.84 6,748.1K
11:00 11,590.67 11,593.96 11,585.27 11,592.71 10,027.2K
11:01 11,594.02 11,594.02 11,584.62 11,587.68 6,176.2K
11:02 11,587.10 11,595.55 11,586.48 11,593.32 7,896.9K
11:03 11,594.78 11,596.08 11,590.43 11,591.05 8,614.9K
11:04 11,590.87 11,594.72 11,587.45 11,588.04 8,162.5K
11:05 11,589.17 11,596.68 11,589.17 11,596.68 8,286.8K
11:06 11,595.11 11,598.08 11,591.71 11,595.98 6,556.1K
11:07 11,598.12 11,598.22 11,591.46 11,597.64 7,926.5K
11:08 11,597.99 11,597.99 11,588.67 11,590.91 14,764.4K
11:09 11,590.24 11,599.39 11,590.24 11,599.39 4,710.8K
11:10 11,597.20 11,597.20 11,589.34 11,589.34 6,616.4K
11:11 11,590.92 11,594.11 11,588.16 11,590.65 11,094.7K
11:12 11,594.35 11,601.03 11,594.13 11,600.33 14,609.6K
11:13 11,599.88 11,605.52 11,597.67 11,603.35 9,530.1K
11:14 11,606.46 11,608.71 11,599.97 11,605.42 10,411.7K
11:15 11,602.95 11,609.89 11,598.24 11,602.50 9,366.3K
11:16 11,601.06 11,603.51 11,596.09 11,598.09 5,095.5K
11:17 11,599.93 11,605.41 11,596.87 11,604.09 4,981.2K
11:18 11,603.77 11,605.77 11,600.34 11,602.20 6,044.5K
11:19 11,604.01 11,604.01 11,595.10 11,602.50 10,786.2K
11:20 11,605.44 11,609.49 11,601.69 11,604.81 5,890.1K
11:21 11,603.75 11,608.03 11,598.25 11,598.25 11,257.0K
11:22 11,597.12 11,599.50 11,595.12 11,595.12 11,489.6K
11:23 11,597.10 11,604.80 11,595.92 11,600.06 9,538.7K
11:24 11,602.86 11,612.46 11,601.98 11,606.40 11,229.2K
11:25 11,607.51 11,612.33 11,605.67 11,610.76 7,295.9K
11:26 11,610.80 11,611.71 11,598.12 11,602.19 8,336.3K
11:27 11,604.75 11,610.60 11,599.02 11,599.61 8,466.6K
11:28 11,600.50 11,609.50 11,600.50 11,605.76 9,090.0K
11:29 11,603.41 11,603.41 11,593.23 11,595.32 10,297.6K
13:00 11,598.44 11,606.94 11,592.15 11,602.48 40,235.6K
13:01 11,600.22 11,606.95 11,587.99 11,587.99 21,118.8K
13:02 11,591.24 11,594.34 11,586.00 11,587.81 11,464.8K
13:03 11,587.14 11,587.14 11,577.74 11,582.83 19,270.4K
13:04 11,578.67 11,581.60 11,575.11 11,575.41 16,131.3K
13:05 11,578.74 11,582.73 11,574.07 11,581.56 12,342.4K
13:06 11,579.83 11,586.65 11,574.37 11,576.48 12,771.1K
13:07 11,576.69 11,581.82 11,567.16 11,570.93 23,376.2K
13:08 11,572.38 11,572.75 11,565.07 11,570.38 13,625.2K
13:09 11,572.28 11,577.00 11,568.95 11,577.00 7,704.6K
13:10 11,574.18 11,578.06 11,568.91 11,575.23 12,634.7K
13:11 11,576.49 11,582.74 11,569.92 11,569.92 14,595.3K
13:12 11,570.72 11,577.52 11,562.89 11,565.31 19,511.8K
13:13 11,566.30 11,566.30 11,556.06 11,556.06 22,377.6K
13:14 11,557.05 11,566.25 11,555.58 11,564.33 13,462.6K
13:15 11,563.87 11,571.10 11,563.18 11,565.38 14,222.6K
13:16 11,566.56 11,583.68 11,566.27 11,577.66 17,576.4K
13:17 11,577.99 11,580.63 11,573.85 11,578.32 12,162.0K
13:18 11,580.67 11,581.28 11,576.69 11,578.05 11,653.2K
13:19 11,576.12 11,581.46 11,574.39 11,576.99 10,568.8K
13:20 11,574.27 11,585.44 11,573.91 11,577.84 15,505.4K
13:21 11,578.33 11,585.13 11,574.64 11,580.24 10,078.3K
13:22 11,579.64 11,585.15 11,577.19 11,577.19 9,907.2K
13:23 11,581.30 11,582.12 11,568.04 11,574.87 19,315.3K
13:24 11,575.70 11,575.70 11,567.98 11,574.44 11,445.6K
13:25 11,574.35 11,581.41 11,572.36 11,577.20 11,654.7K
13:26 11,581.32 11,591.43 11,578.26 11,589.39 22,011.9K
13:27 11,591.97 11,594.24 11,580.67 11,580.67 22,952.0K
13:28 11,586.87 11,593.77 11,581.59 11,591.62 13,535.0K
13:29 11,593.90 11,603.01 11,592.94 11,594.66 16,108.9K
13:30 11,594.72 11,602.35 11,590.17 11,602.35 27,800.9K
13:31 11,602.07 11,612.69 11,602.07 11,611.72 16,155.1K
13:32 11,613.89 11,628.00 11,611.71 11,621.81 36,880.4K
13:33 11,624.70 11,642.14 11,624.70 11,625.44 33,353.1K
13:34 11,629.49 11,640.76 11,629.49 11,640.76 19,412.8K
13:35 11,637.82 11,645.71 11,637.47 11,642.09 21,482.2K
13:36 11,642.72 11,645.67 11,630.64 11,630.64 19,219.0K
13:37 11,630.68 11,645.97 11,630.68 11,645.97 23,445.9K
13:38 11,643.51 11,652.91 11,634.54 11,636.04 36,080.9K
13:39 11,636.01 11,638.75 11,629.61 11,629.61 9,964.8K
13:40 11,629.83 11,637.69 11,629.14 11,637.69 13,345.7K
13:41 11,637.90 11,642.01 11,623.59 11,623.59 20,325.0K
13:42 11,620.84 11,629.03 11,618.23 11,625.79 15,448.1K
13:43 11,625.77 11,631.51 11,622.68 11,626.42 10,473.5K
13:44 11,627.91 11,627.91 11,614.81 11,614.92 15,232.2K
13:45 11,615.67 11,623.66 11,614.59 11,620.23 9,491.8K
13:46 11,621.76 11,622.07 11,616.98 11,617.56 10,630.2K
13:47 11,618.29 11,626.33 11,615.99 11,625.74 13,578.1K
13:48 11,623.11 11,626.12 11,615.93 11,615.93 9,715.4K
13:49 11,618.14 11,621.31 11,612.88 11,621.31 11,432.7K
13:50 11,621.32 11,621.32 11,603.04 11,606.23 19,528.5K
13:51 11,607.20 11,609.29 11,598.19 11,602.00 15,540.6K
13:52 11,602.86 11,605.07 11,599.16 11,599.31 10,381.9K
13:53 11,601.24 11,605.36 11,597.82 11,605.36 10,519.9K
13:54 11,602.72 11,606.83 11,596.56 11,598.66 13,899.4K
13:55 11,599.55 11,604.43 11,595.13 11,602.50 12,344.3K
13:56 11,602.43 11,602.43 11,594.13 11,597.68 12,012.9K
13:57 11,596.68 11,602.32 11,585.30 11,585.98 18,345.5K
13:58 11,587.24 11,603.74 11,587.24 11,597.23 14,594.1K
13:59 11,598.29 11,598.29 11,587.57 11,589.54 8,675.0K
14:00 11,590.47 11,590.80 11,580.82 11,588.56 17,531.2K
14:01 11,587.41 11,591.93 11,581.12 11,581.89 11,260.1K
14:02 11,579.36 11,579.36 11,566.99 11,569.91 18,270.3K
14:03 11,571.35 11,571.63 11,559.63 11,567.41 23,352.8K
14:04 11,564.86 11,573.45 11,562.72 11,567.03 15,877.4K
14:05 11,565.44 11,568.03 11,557.06 11,557.88 21,651.3K
14:06 11,561.89 11,562.09 11,550.93 11,556.20 41,912.6K
14:07 11,556.52 11,564.92 11,556.22 11,557.87 18,240.2K
14:08 11,559.53 11,560.52 11,549.97 11,554.53 15,335.1K
14:09 11,556.46 11,565.27 11,553.56 11,555.52 13,946.5K
14:10 11,557.23 11,562.79 11,551.51 11,555.36 13,100.0K
14:11 11,555.06 11,559.21 11,544.98 11,546.65 16,103.9K
14:12 11,547.79 11,550.12 11,537.32 11,549.53 26,108.3K
14:13 11,551.12 11,551.39 11,541.23 11,551.39 15,816.6K
14:14 11,548.18 11,548.18 11,537.79 11,541.42 14,040.4K
14:15 11,543.26 11,545.64 11,531.93 11,538.06 19,761.2K
14:16 11,537.65 11,540.57 11,531.19 11,534.74 28,792.7K
14:17 11,533.12 11,537.50 11,527.41 11,531.23 19,136.6K
14:18 11,536.53 11,536.53 11,522.13 11,522.13 17,697.9K
14:19 11,521.75 11,544.10 11,521.75 11,544.10 27,837.0K
14:20 11,548.02 11,566.35 11,548.02 11,562.14 27,426.7K
14:21 11,566.06 11,577.36 11,561.23 11,563.72 18,394.6K
14:22 11,565.35 11,566.60 11,552.66 11,562.69 17,570.6K
14:23 11,557.60 11,569.00 11,556.23 11,568.02 10,457.5K
14:24 11,566.72 11,578.86 11,566.72 11,578.86 11,415.6K
14:25 11,576.60 11,580.83 11,567.35 11,570.16 21,085.0K
14:26 11,569.47 11,573.05 11,560.83 11,565.94 12,905.7K
14:27 11,563.91 11,566.08 11,555.58 11,560.29 9,916.6K
14:28 11,567.75 11,572.34 11,562.89 11,572.34 11,028.2K
14:29 11,571.07 11,571.88 11,558.46 11,561.26 11,553.4K
14:30 11,564.34 11,570.47 11,554.87 11,558.37 21,094.3K
14:31 11,559.35 11,559.35 11,548.85 11,548.85 10,911.1K
14:32 11,548.91 11,548.91 11,536.27 11,538.04 15,531.2K
14:33 11,543.56 11,546.99 11,535.22 11,542.60 11,340.6K
14:34 11,536.49 11,542.61 11,532.08 11,542.61 15,816.0K
14:35 11,537.84 11,544.13 11,533.88 11,535.15 10,823.8K
14:36 11,531.94 11,539.06 11,527.95 11,539.06 14,246.6K
14:37 11,532.00 11,560.57 11,532.00 11,559.29 21,356.9K
14:38 11,559.19 11,567.38 11,557.32 11,557.32 17,968.4K
14:39 11,555.88 11,562.29 11,548.14 11,548.14 15,804.6K
14:40 11,551.08 11,560.70 11,549.96 11,555.75 12,769.4K
14:41 11,552.94 11,562.76 11,552.55 11,553.48 10,062.3K
14:42 11,552.76 11,563.04 11,549.06 11,563.04 17,039.9K
14:43 11,562.09 11,572.42 11,562.09 11,571.58 17,397.8K
14:44 11,567.24 11,570.72 11,558.52 11,566.41 14,820.0K
14:45 11,563.94 11,574.07 11,563.94 11,564.21 20,051.5K
14:46 11,561.49 11,565.76 11,558.33 11,560.24 12,544.2K
14:47 11,562.04 11,562.04 11,552.07 11,553.49 18,158.6K
14:48 11,551.87 11,558.73 11,543.29 11,546.45 20,054.9K
14:49 11,545.58 11,547.36 11,541.25 11,545.76 16,921.7K
14:50 11,542.98 11,546.02 11,531.28 11,531.42 27,383.2K
14:51 11,531.90 11,539.89 11,529.55 11,534.14 26,190.2K
14:52 11,537.28 11,543.71 11,535.06 11,536.63 26,565.9K
14:53 11,540.06 11,540.14 11,535.10 11,535.70 18,064.2K
14:54 11,534.46 11,541.77 11,534.01 11,540.71 25,237.5K
14:55 11,541.97 11,549.84 11,540.41 11,548.93 22,268.1K
14:56 11,544.31 11,544.31 11,536.19 11,541.71 27,483.7K
14:57 11,539.87 11,541.79 11,539.87 11,541.79 1,560.1K
14:58 11,541.79 11,541.79 11,541.79 11,541.79 0.0K
14:59 11,541.79 11,541.79 11,541.79 11,541.79 0.0K
15:00 11,541.79 11,544.70 11,541.79 11,544.70 40,399.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available