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
09:30 16,261.54 16,261.54 16,228.53 16,228.53 1,078,054.1K
09:31 16,227.11 16,227.11 16,127.60 16,127.60 657,021.2K
09:32 16,123.62 16,123.62 16,054.15 16,054.15 500,287.8K
09:33 16,049.31 16,052.53 16,043.77 16,046.04 467,969.8K
09:34 16,042.85 16,042.85 16,017.06 16,018.19 518,201.1K
09:35 16,012.54 16,017.27 16,003.47 16,004.90 407,392.0K
09:36 16,004.22 16,004.22 15,973.22 15,974.75 363,335.7K
09:37 15,975.65 15,984.69 15,953.12 15,953.12 369,941.9K
09:38 15,948.22 15,948.27 15,911.80 15,911.80 294,508.3K
09:39 15,910.67 15,910.67 15,866.61 15,866.61 313,443.7K
09:40 15,866.14 15,871.20 15,849.89 15,849.89 328,702.7K
09:41 15,851.05 15,851.05 15,824.56 15,824.95 263,466.9K
09:42 15,817.30 15,817.30 15,748.58 15,748.58 304,156.5K
09:43 15,746.33 15,746.33 15,696.79 15,696.79 329,560.5K
09:44 15,689.45 15,689.45 15,634.46 15,634.46 288,252.4K
09:45 15,635.80 15,635.80 15,602.38 15,602.38 300,071.6K
09:46 15,601.65 15,632.59 15,601.65 15,632.59 282,540.6K
09:47 15,632.18 15,715.82 15,632.18 15,715.82 250,175.6K
09:48 15,718.33 15,790.45 15,718.33 15,790.45 236,746.4K
09:49 15,795.33 15,838.78 15,795.33 15,838.78 223,718.7K
09:50 15,837.56 15,846.55 15,837.56 15,846.36 236,357.9K
09:51 15,846.57 15,849.95 15,843.00 15,845.69 193,835.7K
09:52 15,845.37 15,845.37 15,818.90 15,821.57 195,071.0K
09:53 15,819.99 15,819.99 15,807.68 15,807.68 158,321.1K
09:54 15,809.32 15,809.32 15,780.73 15,780.73 149,296.9K
09:55 15,780.87 15,782.74 15,760.58 15,761.34 146,357.4K
09:56 15,763.03 15,763.03 15,749.30 15,749.30 150,299.1K
09:57 15,750.74 15,750.74 15,743.53 15,748.07 146,301.7K
09:58 15,749.39 15,752.82 15,746.23 15,746.23 119,025.8K
09:59 15,746.53 15,748.88 15,741.53 15,741.53 118,098.8K
10:00 15,743.79 15,748.01 15,734.81 15,735.19 144,401.8K
10:01 15,733.14 15,735.71 15,727.63 15,727.63 135,685.8K
10:02 15,727.19 15,731.56 15,721.01 15,721.01 133,577.8K
10:03 15,723.35 15,723.35 15,706.86 15,706.86 131,271.3K
10:04 15,706.24 15,706.75 15,698.23 15,702.61 129,746.5K
10:05 15,699.26 15,699.26 15,689.44 15,690.35 122,441.3K
10:06 15,689.51 15,694.59 15,687.64 15,689.89 115,548.8K
10:07 15,692.27 15,692.27 15,679.36 15,679.63 115,813.3K
10:08 15,675.52 15,675.52 15,642.15 15,642.15 138,773.3K
10:09 15,639.52 15,640.00 15,625.77 15,635.07 174,569.0K
10:10 15,635.47 15,635.47 15,614.60 15,614.60 130,082.7K
10:11 15,611.76 15,612.34 15,588.88 15,588.88 147,581.7K
10:12 15,590.32 15,590.32 15,556.74 15,557.14 172,597.9K
10:13 15,553.46 15,556.69 15,522.43 15,522.43 155,940.7K
10:14 15,520.32 15,522.64 15,481.44 15,481.44 193,849.1K
10:15 15,478.17 15,509.20 15,473.89 15,509.20 205,245.5K
10:16 15,513.14 15,550.97 15,512.35 15,550.97 150,976.0K
10:17 15,553.07 15,579.76 15,553.07 15,579.30 134,756.7K
10:18 15,580.80 15,584.67 15,579.94 15,582.18 96,972.4K
10:19 15,583.14 15,596.17 15,582.44 15,595.70 91,185.0K
10:20 15,597.06 15,599.65 15,588.20 15,589.22 98,981.3K
10:21 15,586.14 15,586.14 15,552.86 15,552.86 105,865.5K
10:22 15,551.34 15,551.53 15,539.30 15,543.98 88,044.8K
10:23 15,546.52 15,546.52 15,520.64 15,522.27 84,217.4K
10:24 15,518.42 15,519.45 15,492.78 15,495.53 96,187.6K
10:25 15,493.85 15,493.85 15,474.05 15,474.42 107,879.2K
10:26 15,472.04 15,474.09 15,461.18 15,461.18 112,432.6K
10:27 15,461.63 15,470.70 15,453.33 15,453.46 112,670.6K
10:28 15,450.77 15,450.77 15,414.86 15,414.86 135,621.5K
10:29 15,412.16 15,414.81 15,391.77 15,391.77 126,857.2K
10:30 15,392.47 15,400.79 15,382.02 15,382.05 143,395.0K
10:31 15,378.42 15,378.42 15,337.50 15,337.50 154,897.6K
10:32 15,336.08 15,337.83 15,280.40 15,280.40 192,210.6K
10:33 15,279.21 15,279.21 15,228.84 15,228.84 222,945.1K
10:34 15,228.05 15,233.03 15,179.19 15,179.19 256,071.5K
10:35 15,179.14 15,179.14 15,111.31 15,113.16 223,083.8K
10:36 15,105.92 15,107.11 15,022.13 15,022.13 318,203.1K
10:37 15,016.74 15,025.94 15,010.03 15,025.94 338,349.5K
10:38 15,025.91 15,029.15 15,005.31 15,016.54 244,189.6K
10:39 15,017.89 15,026.45 15,000.49 15,024.63 205,213.0K
10:40 15,030.82 15,122.98 15,030.82 15,122.98 196,051.7K
10:41 15,127.17 15,248.64 15,127.17 15,248.64 169,459.0K
10:42 15,261.61 15,321.44 15,259.87 15,319.99 153,420.3K
10:43 15,327.03 15,392.03 15,327.03 15,392.03 141,112.1K
10:44 15,394.47 15,437.70 15,394.47 15,437.70 133,048.4K
10:45 15,438.45 15,453.45 15,437.28 15,447.92 133,488.1K
10:46 15,450.52 15,451.60 15,425.23 15,425.23 128,637.5K
10:47 15,420.47 15,425.79 15,406.13 15,406.13 86,165.8K
10:48 15,405.84 15,405.84 15,354.36 15,354.36 94,609.5K
10:49 15,357.14 15,357.14 15,336.20 15,336.20 85,337.9K
10:50 15,337.06 15,337.06 15,310.70 15,310.70 72,635.6K
10:51 15,312.58 15,345.55 15,312.58 15,340.00 91,092.6K
10:52 15,336.29 15,351.41 15,336.29 15,343.17 73,060.0K
10:53 15,348.40 15,348.40 15,331.62 15,334.33 67,272.4K
10:54 15,332.58 15,332.58 15,309.15 15,320.49 69,987.0K
10:55 15,317.71 15,335.34 15,315.27 15,332.18 76,732.4K
10:56 15,331.84 15,331.84 15,308.04 15,308.04 58,002.8K
10:57 15,306.73 15,307.58 15,296.64 15,302.93 58,614.9K
10:58 15,298.95 15,304.14 15,290.57 15,297.64 52,552.6K
10:59 15,292.99 15,292.99 15,266.54 15,266.54 63,692.9K
11:00 15,269.60 15,286.44 15,264.31 15,281.02 77,693.2K
11:01 15,283.57 15,329.88 15,283.57 15,329.52 85,936.6K
11:02 15,331.95 15,348.88 15,331.95 15,348.88 64,375.0K
11:03 15,355.21 15,376.24 15,352.60 15,376.24 72,925.4K
11:04 15,377.17 15,397.04 15,377.17 15,397.04 77,055.4K
11:05 15,396.52 15,430.55 15,396.52 15,430.43 75,814.2K
11:06 15,432.87 15,473.31 15,432.87 15,473.31 95,634.2K
11:07 15,477.42 15,502.57 15,473.95 15,501.52 81,887.8K
11:08 15,504.54 15,504.75 15,492.21 15,498.40 80,039.5K
11:09 15,497.65 15,513.86 15,497.02 15,513.86 70,284.5K
11:10 15,513.81 15,513.81 15,494.87 15,497.25 81,189.8K
11:11 15,495.97 15,529.38 15,492.39 15,528.67 76,956.3K
11:12 15,530.61 15,543.88 15,530.61 15,543.88 66,169.6K
11:13 15,545.87 15,555.84 15,545.50 15,554.90 66,207.1K
11:14 15,553.69 15,576.61 15,553.69 15,576.61 68,163.2K
11:15 15,574.89 15,598.62 15,574.89 15,595.97 75,214.5K
11:16 15,601.77 15,629.41 15,601.77 15,629.41 80,538.7K
11:17 15,630.27 15,641.29 15,630.27 15,639.51 68,565.1K
11:18 15,640.14 15,655.32 15,639.71 15,646.27 86,561.6K
11:19 15,645.42 15,645.42 15,617.85 15,617.85 90,333.5K
11:20 15,616.73 15,616.73 15,594.18 15,594.18 66,929.7K
11:21 15,591.98 15,591.98 15,550.86 15,552.77 76,289.3K
11:22 15,546.87 15,570.24 15,546.87 15,552.72 62,052.1K
11:23 15,549.26 15,552.98 15,544.04 15,544.04 43,386.1K
11:24 15,544.17 15,545.59 15,522.76 15,522.76 48,191.0K
11:25 15,522.87 15,532.32 15,515.97 15,518.07 48,723.1K
11:26 15,519.81 15,523.03 15,489.37 15,489.37 55,500.6K
11:27 15,486.88 15,486.88 15,470.11 15,476.23 59,028.1K
11:28 15,473.79 15,478.19 15,466.05 15,478.19 49,401.9K
11:29 15,479.22 15,493.30 15,478.43 15,493.30 55,864.7K
13:00 15,492.28 15,508.00 15,492.28 15,499.42 195,757.4K
13:01 15,499.01 15,526.86 15,496.75 15,526.43 80,286.7K
13:02 15,531.57 15,559.38 15,531.57 15,559.24 80,110.4K
13:03 15,564.59 15,577.87 15,563.20 15,576.99 68,210.2K
13:04 15,575.92 15,577.91 15,526.19 15,526.19 77,296.6K
13:05 15,525.65 15,525.65 15,473.98 15,474.20 76,876.0K
13:06 15,471.79 15,486.36 15,469.93 15,470.39 66,676.5K
13:07 15,470.11 15,470.99 15,443.32 15,443.99 66,702.3K
13:08 15,442.93 15,447.12 15,432.40 15,432.40 55,611.4K
13:09 15,431.89 15,433.28 15,409.18 15,409.18 63,156.1K
13:10 15,411.71 15,413.72 15,400.42 15,400.42 58,417.0K
13:11 15,400.39 15,406.12 15,390.26 15,390.26 53,364.0K
13:12 15,392.18 15,392.18 15,371.26 15,372.93 59,125.5K
13:13 15,373.61 15,385.74 15,373.61 15,377.05 73,236.4K
13:14 15,375.38 15,375.38 15,358.63 15,359.95 58,551.6K
13:15 15,358.87 15,361.38 15,355.58 15,355.58 62,304.2K
13:16 15,355.67 15,391.59 15,355.67 15,389.57 78,146.0K
13:17 15,389.60 15,389.60 15,358.27 15,358.96 57,056.3K
13:18 15,354.58 15,358.66 15,347.10 15,347.10 55,872.1K
13:19 15,347.13 15,347.13 15,332.69 15,332.69 52,930.5K
13:20 15,333.38 15,333.50 15,309.43 15,309.43 75,842.9K
13:21 15,307.69 15,312.92 15,303.32 15,304.27 62,690.7K
13:22 15,304.55 15,308.31 15,297.90 15,298.32 52,683.9K
13:23 15,298.34 15,300.91 15,289.62 15,290.57 52,146.8K
13:24 15,291.17 15,302.76 15,290.87 15,290.87 61,732.1K
13:25 15,288.03 15,290.14 15,285.15 15,285.18 54,951.4K
13:26 15,282.60 15,313.68 15,282.60 15,313.68 75,632.9K
13:27 15,312.19 15,314.22 15,290.11 15,290.11 59,784.6K
13:28 15,289.13 15,297.57 15,286.50 15,295.46 49,816.1K
13:29 15,295.89 15,303.85 15,295.89 15,299.23 51,965.8K
13:30 15,300.57 15,311.23 15,298.82 15,311.23 63,925.3K
13:31 15,311.20 15,315.44 15,295.22 15,295.46 69,278.2K
13:32 15,296.79 15,296.79 15,277.36 15,277.36 64,299.8K
13:33 15,278.15 15,278.15 15,264.06 15,264.49 55,355.7K
13:34 15,265.48 15,269.70 15,254.31 15,256.60 58,439.9K
13:35 15,256.56 15,256.56 15,240.19 15,242.05 66,652.7K
13:36 15,236.68 15,246.07 15,236.35 15,246.07 63,393.9K
13:37 15,245.11 15,249.85 15,241.66 15,243.69 54,277.3K
13:38 15,244.43 15,244.43 15,222.95 15,222.95 61,628.3K
13:39 15,223.34 15,226.56 15,216.13 15,216.43 52,453.3K
13:40 15,218.62 15,218.62 15,210.74 15,214.67 62,908.7K
13:41 15,215.46 15,239.56 15,213.07 15,239.56 67,893.2K
13:42 15,243.05 15,255.40 15,243.05 15,255.40 60,256.2K
13:43 15,252.81 15,262.65 15,245.40 15,246.82 53,299.6K
13:44 15,248.89 15,260.69 15,248.89 15,259.38 40,998.6K
13:45 15,259.24 15,264.37 15,256.04 15,257.74 45,333.3K
13:46 15,257.69 15,259.27 15,243.96 15,246.60 46,902.1K
13:47 15,244.13 15,244.73 15,224.04 15,226.79 53,669.0K
13:48 15,224.68 15,226.95 15,216.80 15,218.28 45,955.3K
13:49 15,215.71 15,216.54 15,207.14 15,207.14 49,653.9K
13:50 15,210.25 15,215.35 15,208.63 15,209.81 49,984.2K
13:51 15,210.39 15,210.39 15,196.29 15,196.29 53,979.5K
13:52 15,196.10 15,202.90 15,193.09 15,201.23 54,881.7K
13:53 15,197.84 15,199.19 15,186.78 15,186.78 45,899.5K
13:54 15,183.82 15,186.68 15,174.74 15,175.31 56,316.0K
13:55 15,174.29 15,174.70 15,164.71 15,165.11 67,823.5K
13:56 15,164.92 15,174.17 15,164.92 15,174.17 71,236.0K
13:57 15,173.99 15,198.26 15,173.99 15,198.26 66,364.6K
13:58 15,198.18 15,215.11 15,198.04 15,215.11 50,561.1K
13:59 15,215.03 15,252.91 15,215.03 15,252.91 60,361.0K
14:00 15,253.90 15,291.47 15,253.90 15,291.47 58,074.0K
14:01 15,295.12 15,322.46 15,294.30 15,322.40 70,354.7K
14:02 15,324.27 15,332.94 15,318.33 15,320.34 54,659.3K
14:03 15,322.51 15,331.29 15,322.04 15,326.77 40,300.0K
14:04 15,329.88 15,329.88 15,295.80 15,295.80 59,434.8K
14:05 15,296.53 15,296.53 15,287.75 15,288.59 37,110.5K
14:06 15,289.02 15,291.87 15,284.53 15,284.75 38,240.8K
14:07 15,281.71 15,281.71 15,260.94 15,262.18 45,952.0K
14:08 15,260.81 15,262.73 15,250.44 15,250.44 40,204.4K
14:09 15,250.06 15,250.50 15,240.39 15,242.34 42,495.7K
14:10 15,242.02 15,248.37 15,240.12 15,245.28 42,688.6K
14:11 15,250.12 15,250.12 15,233.08 15,233.20 48,675.6K
14:12 15,231.54 15,235.75 15,230.85 15,233.63 39,724.1K
14:13 15,230.27 15,240.99 15,230.27 15,235.70 44,429.8K
14:14 15,235.47 15,241.27 15,234.70 15,237.47 39,456.4K
14:15 15,242.40 15,242.40 15,227.92 15,228.15 44,599.5K
14:16 15,230.42 15,241.66 15,229.32 15,241.57 46,748.4K
14:17 15,241.78 15,242.69 15,235.49 15,236.93 44,677.0K
14:18 15,237.51 15,242.82 15,232.40 15,232.61 51,768.2K
14:19 15,230.80 15,231.41 15,220.67 15,221.27 55,595.8K
14:20 15,221.66 15,225.26 15,220.50 15,223.58 45,803.3K
14:21 15,225.19 15,230.48 15,222.25 15,229.95 45,956.6K
14:22 15,227.84 15,240.36 15,225.43 15,239.22 49,379.0K
14:23 15,242.80 15,250.68 15,241.90 15,245.60 49,959.9K
14:24 15,243.96 15,257.00 15,243.96 15,254.18 49,596.7K
14:25 15,255.69 15,274.76 15,254.80 15,274.76 66,521.7K
14:26 15,278.35 15,293.96 15,277.33 15,293.95 71,316.1K
14:27 15,292.86 15,313.19 15,292.86 15,312.79 61,571.4K
14:28 15,314.52 15,326.89 15,312.52 15,324.68 75,040.3K
14:29 15,328.54 15,342.55 15,325.02 15,342.55 77,226.8K
14:30 15,342.52 15,358.21 15,342.52 15,357.65 79,364.6K
14:31 15,356.35 15,371.51 15,356.35 15,371.51 74,195.9K
14:32 15,371.11 15,390.82 15,371.11 15,390.82 75,573.4K
14:33 15,392.86 15,402.42 15,392.33 15,402.42 81,467.8K
14:34 15,400.38 15,406.15 15,393.54 15,393.54 90,163.9K
14:35 15,394.36 15,399.64 15,394.15 15,395.09 69,982.2K
14:36 15,393.28 15,397.56 15,391.71 15,394.33 66,060.9K
14:37 15,394.60 15,403.16 15,394.60 15,400.32 70,234.7K
14:38 15,400.74 15,405.59 15,399.47 15,401.51 69,014.4K
14:39 15,403.59 15,403.59 15,397.77 15,402.31 69,334.7K
14:40 15,398.22 15,398.98 15,373.45 15,373.45 102,570.4K
14:41 15,368.59 15,372.26 15,357.19 15,362.68 73,579.6K
14:42 15,358.04 15,360.11 15,343.72 15,344.22 83,745.1K
14:43 15,343.18 15,345.58 15,327.21 15,327.52 82,359.1K
14:44 15,326.76 15,326.76 15,316.76 15,319.69 86,321.6K
14:45 15,319.15 15,321.68 15,315.26 15,317.01 75,195.8K
14:46 15,319.54 15,327.03 15,318.60 15,321.65 79,870.3K
14:47 15,322.52 15,330.77 15,321.34 15,326.82 80,268.1K
14:48 15,330.27 15,333.10 15,329.71 15,330.95 88,754.3K
14:49 15,328.34 15,333.58 15,327.75 15,330.08 94,850.7K
14:50 15,331.01 15,336.21 15,330.37 15,330.37 97,986.4K
14:51 15,334.89 15,343.66 15,332.83 15,341.54 100,298.5K
14:52 15,341.56 15,355.55 15,341.56 15,355.55 93,433.3K
14:53 15,353.05 15,357.02 15,347.79 15,352.43 121,272.9K
14:54 15,351.48 15,368.68 15,351.48 15,368.53 90,784.8K
14:55 15,368.65 15,387.57 15,368.65 15,387.49 99,208.2K
14:56 15,387.75 15,401.79 15,387.75 15,401.79 117,830.3K
14:57 15,403.96 15,406.23 15,403.96 15,405.82 6,758.3K
14:58 15,405.82 15,405.82 15,405.82 15,405.82 0.0K
14:59 15,405.82 15,405.82 15,405.82 15,405.82 0.0K
15:00 15,405.82 15,405.82 15,391.27 15,391.27 243,423.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available