SSE 180 Volatility Weighted

SSE180VWI
🏛️ china →
14,963.47
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:28 14,397.38 14,397.38 14,397.38 14,397.38 385,595.9K
09:29 14,397.38 14,397.38 14,397.38 14,397.38 0.0K
09:30 14,397.38 14,490.01 14,397.38 14,489.92 762,935.1K
09:31 14,492.18 14,569.98 14,492.18 14,569.98 580,618.6K
09:32 14,572.74 14,643.86 14,572.74 14,643.86 420,411.5K
09:33 14,647.72 14,712.52 14,647.72 14,712.52 373,877.3K
09:34 14,716.24 14,726.96 14,713.39 14,719.03 352,357.9K
09:35 14,716.75 14,725.32 14,709.23 14,709.23 365,489.2K
09:36 14,715.85 14,740.76 14,715.25 14,733.25 314,931.0K
09:37 14,734.31 14,734.31 14,718.11 14,718.11 259,684.5K
09:38 14,715.53 14,715.53 14,643.61 14,643.61 293,100.3K
09:39 14,640.15 14,640.15 14,589.23 14,589.23 259,458.8K
09:40 14,584.17 14,584.52 14,550.65 14,559.78 298,859.5K
09:41 14,552.37 14,568.73 14,540.09 14,558.07 260,837.9K
09:42 14,562.64 14,574.95 14,547.38 14,548.14 220,976.3K
09:43 14,547.23 14,561.64 14,545.16 14,545.26 188,398.3K
09:44 14,547.49 14,549.86 14,496.10 14,496.10 230,972.6K
09:45 14,499.06 14,518.00 14,496.49 14,497.63 239,219.4K
09:46 14,495.76 14,495.76 14,465.66 14,466.51 182,263.5K
09:47 14,461.38 14,461.38 14,424.35 14,424.35 188,947.4K
09:48 14,421.18 14,431.61 14,415.48 14,418.60 190,004.1K
09:49 14,412.08 14,412.08 14,381.35 14,381.35 177,426.3K
09:50 14,375.45 14,376.41 14,333.99 14,335.09 198,219.3K
09:51 14,330.54 14,330.54 14,281.97 14,283.06 229,778.1K
09:52 14,281.95 14,281.95 14,242.38 14,242.38 238,819.7K
09:53 14,239.02 14,312.22 14,238.36 14,312.22 248,940.5K
09:54 14,313.50 14,369.95 14,313.50 14,369.36 168,616.5K
09:55 14,371.37 14,382.32 14,362.81 14,382.32 178,395.8K
09:56 14,381.26 14,401.34 14,380.10 14,397.81 141,168.1K
09:57 14,402.44 14,402.44 14,364.99 14,367.13 174,042.5K
09:58 14,371.71 14,371.71 14,361.18 14,366.32 119,903.7K
09:59 14,368.65 14,390.33 14,366.37 14,387.79 122,496.6K
10:00 14,385.88 14,385.88 14,361.18 14,361.18 187,265.1K
10:01 14,360.83 14,380.30 14,360.52 14,375.32 137,017.2K
10:02 14,376.73 14,390.10 14,375.86 14,390.10 117,365.0K
10:03 14,389.83 14,425.82 14,389.83 14,424.41 135,528.6K
10:04 14,420.87 14,441.44 14,418.02 14,434.53 127,269.8K
10:05 14,434.81 14,440.43 14,423.94 14,436.17 101,775.6K
10:06 14,437.22 14,437.22 14,425.53 14,427.16 99,234.3K
10:07 14,426.14 14,437.63 14,421.36 14,434.03 102,368.3K
10:08 14,435.10 14,439.51 14,431.01 14,431.21 101,212.3K
10:09 14,432.89 14,432.89 14,406.81 14,406.81 102,147.4K
10:10 14,405.61 14,408.42 14,396.46 14,396.46 106,197.8K
10:11 14,395.44 14,395.44 14,382.86 14,382.86 99,883.6K
10:12 14,381.66 14,390.05 14,375.60 14,375.60 118,514.1K
10:13 14,373.74 14,375.39 14,356.91 14,356.91 93,574.5K
10:14 14,358.60 14,364.33 14,353.14 14,361.26 93,315.6K
10:15 14,367.58 14,367.58 14,361.63 14,361.63 78,009.5K
10:16 14,363.29 14,363.29 14,350.68 14,354.25 101,828.8K
10:17 14,356.88 14,359.08 14,349.78 14,350.10 80,510.9K
10:18 14,352.11 14,373.34 14,347.65 14,373.34 88,874.6K
10:19 14,376.98 14,391.98 14,376.98 14,391.93 93,428.7K
10:20 14,395.73 14,412.74 14,393.72 14,412.44 99,419.0K
10:21 14,412.92 14,420.05 14,406.81 14,420.05 106,383.4K
10:22 14,420.47 14,432.07 14,420.47 14,429.75 95,358.4K
10:23 14,432.43 14,441.68 14,428.21 14,441.68 96,321.0K
10:24 14,443.83 14,459.16 14,443.83 14,458.28 92,417.4K
10:25 14,458.41 14,474.92 14,458.41 14,474.92 87,076.5K
10:26 14,474.06 14,491.23 14,472.86 14,491.03 99,985.4K
10:27 14,492.61 14,501.50 14,492.61 14,495.71 93,725.9K
10:28 14,498.15 14,505.70 14,495.91 14,501.46 74,439.2K
10:29 14,500.37 14,505.52 14,500.37 14,500.53 82,428.1K
10:30 14,500.67 14,500.73 14,484.46 14,484.46 95,418.8K
10:31 14,486.81 14,486.81 14,462.08 14,462.08 85,986.3K
10:32 14,459.76 14,467.24 14,457.05 14,457.87 80,844.2K
10:33 14,460.99 14,465.03 14,455.92 14,456.94 57,908.8K
10:34 14,457.88 14,457.88 14,446.17 14,448.30 59,787.2K
10:35 14,445.96 14,449.41 14,441.98 14,441.98 64,002.4K
10:36 14,441.51 14,443.31 14,440.05 14,442.21 62,668.7K
10:37 14,441.54 14,441.54 14,423.76 14,425.70 90,438.0K
10:38 14,423.10 14,427.83 14,417.59 14,419.40 70,964.4K
10:39 14,420.98 14,426.02 14,420.26 14,425.61 53,133.3K
10:40 14,426.18 14,427.62 14,422.10 14,426.73 62,552.7K
10:41 14,427.04 14,443.32 14,427.04 14,443.32 76,102.0K
10:42 14,445.80 14,452.37 14,441.79 14,452.37 83,641.0K
10:43 14,449.95 14,453.66 14,444.63 14,447.28 60,272.2K
10:44 14,446.73 14,451.51 14,446.50 14,451.51 62,872.8K
10:45 14,450.07 14,455.76 14,445.79 14,455.76 67,843.1K
10:46 14,452.20 14,474.23 14,452.20 14,473.38 70,015.2K
10:47 14,476.07 14,488.29 14,476.07 14,488.29 77,198.9K
10:48 14,490.36 14,493.68 14,488.57 14,492.29 82,203.8K
10:49 14,492.36 14,498.06 14,491.19 14,498.06 69,127.2K
10:50 14,495.89 14,500.87 14,495.89 14,498.92 73,940.1K
10:51 14,500.56 14,505.02 14,497.30 14,505.02 79,284.0K
10:52 14,503.48 14,527.72 14,503.44 14,527.72 99,629.3K
10:53 14,524.68 14,549.13 14,524.68 14,549.13 101,718.7K
10:54 14,547.22 14,562.35 14,547.22 14,562.35 85,299.3K
10:55 14,562.08 14,572.25 14,559.77 14,572.25 92,382.9K
10:56 14,571.07 14,574.58 14,567.49 14,572.40 79,582.2K
10:57 14,570.31 14,579.78 14,570.15 14,577.62 81,062.1K
10:58 14,576.65 14,588.61 14,576.65 14,588.61 77,552.0K
10:59 14,586.53 14,596.58 14,586.53 14,595.68 77,023.0K
11:00 14,594.50 14,609.69 14,594.50 14,609.69 98,241.0K
11:01 14,610.24 14,614.21 14,601.36 14,602.11 105,389.6K
11:02 14,600.45 14,613.14 14,599.90 14,610.41 83,698.2K
11:03 14,611.25 14,615.39 14,607.61 14,612.35 81,533.7K
11:04 14,614.72 14,614.72 14,589.13 14,589.13 74,175.3K
11:05 14,592.67 14,593.60 14,576.12 14,576.12 66,683.5K
11:06 14,579.11 14,579.11 14,561.66 14,561.66 60,440.9K
11:07 14,561.21 14,561.21 14,553.31 14,559.42 72,743.3K
11:08 14,560.21 14,582.16 14,560.21 14,582.16 62,094.9K
11:09 14,579.40 14,589.24 14,579.40 14,587.23 49,062.3K
11:10 14,585.93 14,589.82 14,581.37 14,582.01 45,391.9K
11:11 14,581.98 14,582.06 14,575.51 14,576.26 48,372.9K
11:12 14,575.29 14,577.39 14,564.15 14,565.84 50,438.6K
11:13 14,564.42 14,579.13 14,564.42 14,579.05 41,748.4K
11:14 14,578.13 14,585.19 14,578.13 14,584.03 42,747.1K
11:15 14,583.09 14,585.04 14,580.44 14,582.18 44,071.9K
11:16 14,583.01 14,584.10 14,576.28 14,577.81 50,344.3K
11:17 14,579.88 14,582.38 14,573.97 14,574.72 41,967.8K
11:18 14,573.99 14,583.23 14,573.99 14,582.12 40,194.3K
11:19 14,581.36 14,592.44 14,581.36 14,589.68 40,812.4K
11:20 14,593.23 14,593.23 14,583.45 14,587.38 45,151.1K
11:21 14,589.23 14,601.41 14,588.10 14,601.41 44,278.9K
11:22 14,603.49 14,610.86 14,602.41 14,609.01 52,313.0K
11:23 14,609.98 14,613.19 14,608.98 14,610.79 46,395.7K
11:24 14,611.22 14,615.23 14,609.27 14,615.23 39,957.0K
11:25 14,612.01 14,618.71 14,612.01 14,614.53 46,904.6K
11:26 14,617.85 14,625.63 14,617.85 14,625.20 61,020.9K
11:27 14,625.19 14,630.65 14,624.02 14,630.02 59,732.3K
11:28 14,631.47 14,640.22 14,630.54 14,640.22 54,774.4K
11:29 14,639.09 14,644.77 14,637.85 14,644.25 58,050.1K
13:00 14,644.37 14,673.76 14,644.37 14,673.76 348,002.7K
13:01 14,673.19 14,704.59 14,673.19 14,704.59 123,590.8K
13:02 14,705.88 14,719.24 14,705.16 14,718.05 116,868.5K
13:03 14,718.50 14,735.12 14,718.22 14,735.12 100,793.1K
13:04 14,731.02 14,746.27 14,729.55 14,744.56 115,709.0K
13:05 14,745.02 14,770.16 14,745.02 14,770.16 154,068.4K
13:06 14,768.00 14,788.45 14,768.00 14,788.45 135,899.6K
13:07 14,788.09 14,800.36 14,788.09 14,795.52 136,886.3K
13:08 14,797.53 14,813.83 14,797.53 14,813.83 102,294.4K
13:09 14,815.99 14,824.76 14,815.10 14,824.29 118,773.2K
13:10 14,825.70 14,833.74 14,825.69 14,832.11 126,243.3K
13:11 14,832.91 14,835.48 14,804.46 14,805.34 139,413.6K
13:12 14,802.13 14,806.04 14,787.14 14,787.14 101,921.6K
13:13 14,782.42 14,784.66 14,761.02 14,762.18 97,517.7K
13:14 14,761.23 14,762.95 14,748.23 14,749.34 79,739.1K
13:15 14,746.73 14,747.46 14,738.65 14,741.23 79,762.8K
13:16 14,740.52 14,759.91 14,740.52 14,757.70 88,718.0K
13:17 14,758.14 14,761.07 14,753.16 14,754.42 59,661.8K
13:18 14,753.45 14,755.02 14,748.60 14,750.93 62,257.9K
13:19 14,747.45 14,749.80 14,745.77 14,747.67 64,098.9K
13:20 14,746.85 14,748.30 14,733.85 14,736.08 84,108.9K
13:21 14,736.96 14,736.96 14,728.62 14,731.61 57,075.1K
13:22 14,731.10 14,740.99 14,728.04 14,740.99 59,988.6K
13:23 14,742.89 14,750.79 14,741.47 14,749.16 59,673.2K
13:24 14,747.32 14,751.79 14,747.32 14,748.43 61,316.4K
13:25 14,750.15 14,755.31 14,742.43 14,753.56 60,481.8K
13:26 14,754.45 14,758.99 14,753.36 14,755.73 54,184.3K
13:27 14,759.16 14,761.47 14,752.82 14,752.82 62,284.4K
13:28 14,754.15 14,755.55 14,744.83 14,749.19 80,922.4K
13:29 14,745.42 14,760.82 14,745.42 14,758.64 54,328.7K
13:30 14,756.93 14,768.92 14,756.19 14,766.68 71,029.7K
13:31 14,768.02 14,787.81 14,768.02 14,787.81 89,786.1K
13:32 14,788.05 14,797.37 14,786.71 14,797.37 69,371.4K
13:33 14,799.27 14,801.37 14,792.75 14,801.37 72,573.3K
13:34 14,801.64 14,804.27 14,800.44 14,804.27 58,078.7K
13:35 14,804.80 14,808.18 14,801.53 14,808.18 62,032.6K
13:36 14,808.06 14,810.81 14,807.60 14,809.40 61,867.4K
13:37 14,809.85 14,811.59 14,805.35 14,810.15 70,642.3K
13:38 14,814.06 14,816.38 14,809.29 14,816.38 69,945.6K
13:39 14,813.48 14,820.49 14,813.48 14,819.73 70,653.7K
13:40 14,819.90 14,832.13 14,819.90 14,831.14 92,654.8K
13:41 14,833.50 14,836.68 14,829.28 14,836.68 87,196.0K
13:42 14,835.69 14,841.26 14,833.95 14,833.95 66,485.6K
13:43 14,838.29 14,847.51 14,836.36 14,845.61 76,837.9K
13:44 14,845.84 14,858.74 14,845.84 14,858.74 90,559.6K
13:45 14,856.44 14,859.48 14,849.53 14,852.88 93,559.9K
13:46 14,852.83 14,861.08 14,852.83 14,860.60 71,366.8K
13:47 14,859.95 14,871.30 14,859.95 14,871.30 80,679.3K
13:48 14,872.44 14,878.24 14,871.58 14,878.24 89,595.1K
13:49 14,878.06 14,885.19 14,878.06 14,885.19 98,738.9K
13:50 14,882.01 14,894.25 14,882.01 14,894.25 106,035.6K
13:51 14,896.06 14,899.71 14,893.81 14,896.37 103,834.3K
13:52 14,894.63 14,899.69 14,894.63 14,899.69 81,137.1K
13:53 14,900.30 14,904.66 14,897.87 14,902.24 84,214.9K
13:54 14,901.94 14,907.46 14,900.50 14,906.47 76,622.7K
13:55 14,904.22 14,907.70 14,902.73 14,905.02 82,364.9K
13:56 14,904.31 14,909.60 14,904.31 14,906.53 86,533.7K
13:57 14,910.35 14,914.51 14,909.05 14,911.66 89,935.8K
13:58 14,913.56 14,920.75 14,911.05 14,920.75 93,178.6K
13:59 14,918.89 14,926.02 14,917.95 14,926.02 94,314.0K
14:00 14,926.61 14,931.62 14,924.34 14,930.81 89,454.7K
14:01 14,932.11 14,934.33 14,929.12 14,931.66 82,639.9K
14:02 14,933.21 14,941.31 14,931.04 14,939.53 93,611.2K
14:03 14,939.64 14,946.33 14,939.64 14,946.33 66,438.4K
14:04 14,948.09 14,949.04 14,943.32 14,949.04 70,124.2K
14:05 14,947.45 14,951.71 14,946.43 14,950.34 75,407.1K
14:06 14,953.19 14,958.14 14,952.07 14,957.82 88,084.2K
14:07 14,956.29 14,959.74 14,954.32 14,958.47 79,968.9K
14:08 14,958.04 14,961.35 14,956.65 14,960.94 73,412.8K
14:09 14,960.12 14,965.69 14,958.64 14,962.88 82,167.7K
14:10 14,963.41 14,975.69 14,963.41 14,973.82 85,162.3K
14:11 14,975.34 14,987.57 14,974.79 14,987.57 100,440.4K
14:12 14,986.10 15,000.53 14,986.10 15,000.53 100,560.6K
14:13 15,001.54 15,014.06 15,000.55 15,013.66 110,850.2K
14:14 15,015.44 15,024.30 15,014.43 15,024.30 97,230.4K
14:15 15,023.55 15,024.48 15,015.07 15,018.71 101,058.1K
14:16 15,016.50 15,018.27 15,006.89 15,010.40 90,841.5K
14:17 15,007.81 15,007.81 14,987.91 14,987.91 86,525.0K
14:18 14,987.24 14,987.24 14,974.98 14,974.98 80,643.0K
14:19 14,973.61 14,973.61 14,945.35 14,945.35 90,581.2K
14:20 14,944.66 14,944.66 14,903.64 14,903.64 112,379.7K
14:21 14,902.83 14,902.83 14,877.41 14,877.41 113,370.3K
14:22 14,878.78 14,878.78 14,840.48 14,840.48 95,471.5K
14:23 14,836.48 14,836.48 14,791.56 14,791.56 121,109.2K
14:24 14,789.38 14,789.38 14,756.06 14,756.06 156,809.5K
14:25 14,754.69 14,754.69 14,719.68 14,719.68 125,029.9K
14:26 14,719.19 14,719.19 14,710.19 14,713.07 116,462.4K
14:27 14,716.41 14,764.75 14,716.41 14,764.75 116,224.8K
14:28 14,766.18 14,801.41 14,766.18 14,800.02 99,210.8K
14:29 14,801.86 14,801.86 14,783.01 14,783.01 100,224.1K
14:30 14,785.06 14,789.43 14,774.86 14,774.86 84,224.4K
14:31 14,776.84 14,776.84 14,767.80 14,770.06 70,765.8K
14:32 14,766.90 14,767.79 14,761.19 14,763.12 69,838.7K
14:33 14,764.34 14,764.34 14,755.47 14,755.47 62,185.7K
14:34 14,754.97 14,763.07 14,752.30 14,759.26 68,485.5K
14:35 14,764.39 14,766.31 14,759.49 14,761.89 60,967.7K
14:36 14,762.32 14,779.56 14,761.86 14,775.92 79,387.9K
14:37 14,776.29 14,789.67 14,776.29 14,788.09 66,498.0K
14:38 14,793.30 14,793.30 14,787.86 14,791.74 65,934.5K
14:39 14,790.66 14,798.71 14,789.93 14,794.87 73,223.3K
14:40 14,795.59 14,801.65 14,794.34 14,799.94 68,815.6K
14:41 14,800.95 14,807.45 14,799.67 14,806.66 62,699.3K
14:42 14,806.71 14,819.21 14,806.54 14,819.21 62,827.4K
14:43 14,818.95 14,825.86 14,816.94 14,825.86 78,574.7K
14:44 14,826.45 14,834.84 14,822.21 14,833.56 67,150.2K
14:45 14,837.02 14,843.61 14,831.08 14,843.04 70,413.1K
14:46 14,843.53 14,855.84 14,843.53 14,854.15 70,492.5K
14:47 14,856.92 14,866.74 14,856.92 14,863.60 76,146.6K
14:48 14,864.03 14,873.90 14,864.03 14,867.40 76,356.6K
14:49 14,865.51 14,876.40 14,864.97 14,876.40 78,998.7K
14:50 14,874.07 14,883.50 14,874.07 14,878.79 80,412.9K
14:51 14,879.80 14,886.68 14,878.40 14,886.68 84,279.2K
14:52 14,888.44 14,891.79 14,884.36 14,891.79 86,516.1K
14:53 14,891.87 14,896.15 14,889.53 14,890.73 84,843.3K
14:54 14,895.97 14,900.66 14,894.04 14,899.93 90,547.0K
14:55 14,901.74 14,905.06 14,899.05 14,902.74 95,433.6K
14:56 14,902.46 14,914.12 14,902.46 14,914.12 95,997.0K
14:57 14,911.60 14,912.80 14,911.60 14,912.80 5,876.2K
14:58 14,912.80 14,912.80 14,912.80 14,912.80 0.0K
14:59 14,912.80 14,912.80 14,912.80 14,912.80 0.0K
15:00 14,912.80 14,918.52 14,912.55 14,918.52 224,616.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available