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 15,190.12 15,190.12 14,972.41 14,972.41 409,699.8K
09:31 14,962.81 14,962.81 14,761.44 14,761.44 421,689.9K
09:32 14,766.81 14,766.81 14,723.92 14,746.11 434,404.2K
09:33 14,748.06 14,859.00 14,748.06 14,859.00 325,274.5K
09:34 14,859.83 14,928.16 14,859.83 14,928.16 291,250.1K
09:35 14,932.23 14,993.31 14,932.23 14,993.31 284,016.6K
09:36 14,998.03 15,008.80 14,974.20 14,978.14 271,004.1K
09:37 14,982.10 14,996.82 14,982.10 14,996.82 241,512.3K
09:38 14,997.80 14,997.80 14,919.91 14,919.91 265,480.6K
09:39 14,910.13 14,961.85 14,889.66 14,941.27 316,909.8K
09:40 14,940.04 14,993.76 14,934.61 14,991.06 232,078.4K
09:41 14,987.06 14,988.05 14,937.56 14,945.58 205,933.3K
09:42 14,955.77 15,014.43 14,955.77 15,009.25 215,687.4K
09:43 15,008.17 15,051.26 14,996.51 15,051.26 210,072.1K
09:44 15,050.91 15,050.91 15,003.21 15,016.02 203,499.5K
09:45 15,014.42 15,036.81 15,014.42 15,025.17 161,586.1K
09:46 15,026.57 15,066.72 15,022.48 15,056.77 172,877.9K
09:47 15,058.14 15,076.45 15,051.33 15,058.84 153,795.9K
09:48 15,062.78 15,083.48 15,059.12 15,077.22 149,158.9K
09:49 15,075.13 15,102.42 15,074.32 15,100.86 147,817.1K
09:50 15,100.06 15,110.90 15,096.99 15,109.95 137,042.9K
09:51 15,112.75 15,154.07 15,112.75 15,152.92 148,526.1K
09:52 15,155.48 15,156.28 15,106.50 15,106.50 205,945.5K
09:53 15,104.06 15,104.96 15,072.96 15,072.96 161,777.8K
09:54 15,065.26 15,071.58 15,046.81 15,063.11 140,199.6K
09:55 15,060.72 15,075.10 15,044.80 15,044.80 111,541.2K
09:56 15,041.95 15,041.95 15,019.87 15,021.95 128,121.6K
09:57 15,020.36 15,020.77 14,995.80 14,995.80 94,463.0K
09:58 14,997.15 14,997.15 14,966.99 14,967.36 114,287.3K
09:59 14,964.52 14,978.51 14,953.96 14,956.46 119,959.3K
10:00 14,953.70 14,956.34 14,921.82 14,925.17 135,335.6K
10:01 14,922.80 14,932.09 14,904.93 14,904.93 119,584.6K
10:02 14,905.54 14,905.54 14,874.65 14,875.74 123,714.8K
10:03 14,872.36 14,926.85 14,872.36 14,913.54 145,074.9K
10:04 14,917.46 14,933.09 14,917.46 14,920.66 85,167.3K
10:05 14,921.23 14,921.23 14,883.40 14,888.28 120,028.3K
10:06 14,890.08 14,893.90 14,869.66 14,869.66 96,524.2K
10:07 14,872.87 14,872.87 14,835.68 14,839.15 131,295.7K
10:08 14,834.30 14,871.54 14,834.30 14,852.81 114,265.7K
10:09 14,850.95 14,850.95 14,811.91 14,811.91 121,600.0K
10:10 14,810.71 14,811.82 14,791.68 14,794.22 120,585.3K
10:11 14,792.51 14,820.17 14,792.51 14,809.62 123,390.8K
10:12 14,808.75 14,808.75 14,784.81 14,784.81 90,229.3K
10:13 14,787.61 14,800.60 14,776.29 14,800.54 111,486.9K
10:14 14,809.94 14,816.45 14,807.01 14,812.72 80,614.2K
10:15 14,814.36 14,845.26 14,814.36 14,845.26 84,511.0K
10:16 14,846.39 14,849.81 14,835.57 14,838.00 83,943.3K
10:17 14,838.98 14,855.78 14,838.04 14,852.27 72,652.3K
10:18 14,854.73 14,854.73 14,816.14 14,823.26 101,382.7K
10:19 14,818.40 14,818.44 14,803.07 14,803.95 73,950.7K
10:20 14,810.68 14,833.46 14,810.68 14,832.23 90,884.3K
10:21 14,831.25 14,847.50 14,831.25 14,841.90 68,399.3K
10:22 14,841.36 14,841.36 14,812.91 14,820.83 81,968.4K
10:23 14,820.91 14,825.02 14,806.40 14,806.40 59,100.4K
10:24 14,813.25 14,814.96 14,809.47 14,813.49 53,936.9K
10:25 14,820.01 14,827.43 14,812.38 14,812.38 62,815.4K
10:26 14,813.09 14,813.09 14,802.08 14,802.08 64,793.3K
10:27 14,800.58 14,802.57 14,787.15 14,788.97 78,705.7K
10:28 14,789.56 14,792.35 14,774.49 14,775.29 76,800.0K
10:29 14,776.63 14,776.63 14,766.47 14,768.46 94,950.0K
10:30 14,766.43 14,783.80 14,765.60 14,772.05 77,581.2K
10:31 14,772.16 14,772.16 14,760.90 14,760.90 60,075.7K
10:32 14,760.15 14,763.08 14,744.82 14,746.77 70,953.0K
10:33 14,743.38 14,744.60 14,725.43 14,725.43 89,273.7K
10:34 14,724.98 14,724.98 14,700.03 14,700.03 102,985.4K
10:35 14,700.92 14,714.19 14,699.21 14,701.39 120,306.6K
10:36 14,699.59 14,705.34 14,683.55 14,683.55 83,412.4K
10:37 14,683.11 14,683.11 14,645.42 14,645.42 108,730.9K
10:38 14,646.03 14,646.03 14,608.34 14,609.17 145,080.1K
10:39 14,603.45 14,603.45 14,571.14 14,571.14 145,111.3K
10:40 14,572.53 14,611.72 14,570.57 14,611.72 154,616.4K
10:41 14,617.18 14,664.98 14,617.18 14,661.02 124,721.2K
10:42 14,662.75 14,679.71 14,661.11 14,677.48 78,553.7K
10:43 14,676.15 14,685.81 14,666.47 14,666.47 70,259.4K
10:44 14,668.56 14,702.56 14,665.85 14,699.67 62,206.5K
10:45 14,699.32 14,709.89 14,699.32 14,708.88 60,560.6K
10:46 14,713.02 14,726.48 14,713.02 14,721.39 52,724.3K
10:47 14,718.68 14,718.68 14,674.86 14,676.50 73,710.0K
10:48 14,678.34 14,678.34 14,664.85 14,664.85 38,738.6K
10:49 14,662.53 14,662.53 14,646.95 14,648.23 49,807.8K
10:50 14,647.08 14,687.78 14,646.97 14,684.66 57,822.2K
10:51 14,687.57 14,687.59 14,662.02 14,662.02 49,575.0K
10:52 14,662.09 14,667.14 14,651.68 14,651.68 46,284.3K
10:53 14,650.64 14,651.14 14,638.02 14,639.02 47,151.0K
10:54 14,637.08 14,639.89 14,624.16 14,626.10 47,978.6K
10:55 14,624.39 14,650.73 14,624.13 14,646.73 55,909.3K
10:56 14,647.36 14,647.36 14,627.81 14,631.31 41,032.9K
10:57 14,630.90 14,630.90 14,615.77 14,617.14 40,358.1K
10:58 14,613.85 14,619.84 14,603.13 14,603.13 44,426.4K
10:59 14,604.41 14,608.51 14,596.91 14,601.30 54,699.1K
11:00 14,599.91 14,673.83 14,599.91 14,673.83 103,456.7K
11:01 14,672.24 14,680.06 14,659.59 14,660.00 59,630.0K
11:02 14,661.29 14,661.81 14,632.28 14,636.13 54,036.1K
11:03 14,638.56 14,638.56 14,624.27 14,624.27 37,587.5K
11:04 14,623.15 14,623.15 14,611.83 14,619.04 50,035.6K
11:05 14,618.62 14,618.62 14,606.17 14,606.17 53,650.2K
11:06 14,605.55 14,605.69 14,594.96 14,595.55 56,156.3K
11:07 14,593.89 14,602.73 14,592.01 14,592.49 45,766.9K
11:08 14,593.36 14,593.36 14,580.90 14,581.26 44,587.7K
11:09 14,579.26 14,589.29 14,568.14 14,568.14 71,545.0K
11:10 14,569.96 14,576.31 14,568.06 14,569.14 65,689.1K
11:11 14,567.00 14,568.02 14,548.93 14,550.26 67,075.5K
11:12 14,551.65 14,589.39 14,549.24 14,583.22 84,504.9K
11:13 14,580.54 14,580.54 14,545.56 14,546.39 68,200.7K
11:14 14,546.13 14,546.13 14,524.03 14,525.97 64,276.2K
11:15 14,523.54 14,528.85 14,494.81 14,495.33 93,404.4K
11:16 14,494.54 14,499.73 14,475.04 14,475.04 91,729.5K
11:17 14,475.35 14,475.35 14,446.11 14,446.11 120,252.6K
11:18 14,446.24 14,450.52 14,432.73 14,443.55 111,877.8K
11:19 14,448.08 14,460.19 14,431.99 14,431.99 104,316.0K
11:20 14,431.75 14,432.69 14,400.29 14,400.29 123,513.7K
11:21 14,400.82 14,400.82 14,383.59 14,385.58 122,189.7K
11:22 14,386.83 14,453.95 14,384.40 14,453.95 115,054.4K
11:23 14,453.81 14,486.30 14,453.81 14,486.30 66,449.6K
11:24 14,490.36 14,516.50 14,490.36 14,516.48 62,231.5K
11:25 14,518.83 14,546.42 14,518.83 14,546.42 59,653.8K
11:26 14,546.54 14,546.54 14,535.46 14,544.24 57,111.9K
11:27 14,545.26 14,572.85 14,544.21 14,570.16 53,229.4K
11:28 14,569.12 14,585.96 14,569.12 14,583.15 50,531.9K
11:29 14,584.14 14,611.79 14,584.14 14,611.11 39,907.8K
13:00 14,613.12 14,690.06 14,613.12 14,690.06 174,748.6K
13:01 14,691.85 14,731.50 14,690.95 14,730.91 83,929.0K
13:02 14,729.53 14,761.77 14,727.12 14,758.31 76,931.0K
13:03 14,758.71 14,770.28 14,756.52 14,765.58 84,820.5K
13:04 14,768.21 14,812.08 14,767.54 14,809.39 83,657.4K
13:05 14,811.99 14,826.49 14,795.38 14,799.07 99,280.0K
13:06 14,799.35 14,853.42 14,797.08 14,853.42 90,094.0K
13:07 14,852.22 14,853.72 14,814.49 14,814.49 83,938.6K
13:08 14,810.61 14,817.24 14,805.07 14,808.16 67,144.0K
13:09 14,815.36 14,852.48 14,815.36 14,845.49 108,562.6K
13:10 14,840.28 14,840.28 14,816.65 14,816.65 55,450.1K
13:11 14,816.87 14,816.87 14,785.76 14,785.76 54,703.3K
13:12 14,781.37 14,781.37 14,749.66 14,749.66 52,485.3K
13:13 14,750.93 14,776.34 14,746.54 14,776.34 54,495.3K
13:14 14,775.31 14,775.31 14,744.08 14,745.17 48,632.0K
13:15 14,743.06 14,748.68 14,734.26 14,741.44 45,382.5K
13:16 14,743.84 14,785.72 14,740.96 14,779.30 63,768.7K
13:17 14,782.91 14,783.82 14,766.84 14,772.30 46,693.6K
13:18 14,772.10 14,788.31 14,772.10 14,784.81 38,357.5K
13:19 14,781.62 14,793.39 14,781.62 14,787.89 37,656.7K
13:20 14,787.18 14,788.06 14,769.97 14,772.70 42,889.9K
13:21 14,775.76 14,788.94 14,775.29 14,785.91 36,781.1K
13:22 14,782.95 14,784.96 14,770.22 14,775.45 38,417.0K
13:23 14,774.01 14,811.54 14,773.21 14,809.86 60,102.2K
13:24 14,811.00 14,823.49 14,811.00 14,822.73 46,207.9K
13:25 14,827.98 14,839.48 14,824.73 14,838.06 46,762.6K
13:26 14,838.12 14,839.61 14,824.19 14,839.61 58,867.9K
13:27 14,842.91 14,849.00 14,841.00 14,847.76 56,758.4K
13:28 14,847.76 14,847.76 14,836.39 14,842.33 46,577.3K
13:29 14,842.33 14,842.33 14,817.19 14,822.03 51,633.3K
13:30 14,820.73 14,824.42 14,814.94 14,818.17 47,244.4K
13:31 14,818.51 14,818.73 14,804.73 14,815.63 50,884.8K
13:32 14,817.77 14,856.80 14,817.77 14,856.80 63,537.5K
13:33 14,859.53 14,865.94 14,855.07 14,865.88 48,888.9K
13:34 14,865.57 14,879.53 14,864.96 14,878.43 47,146.5K
13:35 14,879.37 14,891.32 14,875.98 14,891.32 57,117.8K
13:36 14,890.69 14,904.69 14,888.96 14,904.69 59,332.9K
13:37 14,903.15 14,929.91 14,903.15 14,929.91 78,964.3K
13:38 14,931.91 14,955.16 14,931.91 14,955.16 90,846.5K
13:39 14,956.40 14,962.71 14,934.33 14,934.33 100,820.0K
13:40 14,934.55 14,935.39 14,876.92 14,876.92 107,791.2K
13:41 14,877.19 14,877.19 14,856.07 14,858.25 57,664.7K
13:42 14,861.30 14,862.40 14,849.16 14,849.45 55,794.4K
13:43 14,848.69 14,856.39 14,845.86 14,846.13 43,499.1K
13:44 14,847.32 14,847.32 14,828.69 14,828.69 54,016.5K
13:45 14,829.71 14,829.71 14,807.38 14,807.38 51,447.4K
13:46 14,807.14 14,829.24 14,807.14 14,822.45 47,818.2K
13:47 14,821.56 14,834.73 14,821.56 14,834.37 40,373.4K
13:48 14,834.85 14,852.02 14,832.70 14,849.18 45,566.7K
13:49 14,845.92 14,845.92 14,824.70 14,824.70 42,884.9K
13:50 14,823.37 14,823.37 14,813.42 14,813.74 46,561.7K
13:51 14,813.60 14,819.28 14,804.91 14,806.39 43,153.8K
13:52 14,807.25 14,807.25 14,781.27 14,781.27 46,864.0K
13:53 14,782.87 14,786.85 14,778.43 14,779.12 40,614.4K
13:54 14,779.27 14,796.34 14,773.56 14,782.52 51,246.7K
13:55 14,786.62 14,786.62 14,754.06 14,754.06 55,420.4K
13:56 14,755.22 14,755.92 14,740.49 14,745.32 41,618.6K
13:57 14,743.10 14,749.30 14,724.59 14,730.53 51,549.8K
13:58 14,731.47 14,734.06 14,725.17 14,732.47 38,833.6K
13:59 14,729.37 14,732.45 14,717.89 14,719.94 39,129.0K
14:00 14,723.04 14,748.91 14,723.04 14,748.45 40,464.3K
14:01 14,750.34 14,752.39 14,735.65 14,737.46 38,667.7K
14:02 14,740.81 14,748.16 14,740.81 14,747.75 32,893.7K
14:03 14,746.02 14,759.97 14,745.77 14,759.97 33,076.7K
14:04 14,760.41 14,762.98 14,747.00 14,748.96 44,819.6K
14:05 14,747.66 14,747.66 14,735.96 14,738.28 42,645.0K
14:06 14,740.37 14,748.36 14,737.51 14,738.38 36,583.6K
14:07 14,741.95 14,741.95 14,719.66 14,720.20 52,605.0K
14:08 14,718.75 14,720.12 14,687.07 14,687.07 63,535.5K
14:09 14,685.61 14,689.49 14,674.29 14,674.29 55,289.4K
14:10 14,674.96 14,698.69 14,673.57 14,689.02 46,426.4K
14:11 14,694.56 14,709.48 14,694.56 14,709.48 37,069.2K
14:12 14,707.81 14,709.35 14,699.34 14,700.55 29,873.8K
14:13 14,702.37 14,707.31 14,696.82 14,696.82 34,114.0K
14:14 14,695.86 14,706.47 14,695.86 14,699.57 36,893.3K
14:15 14,698.41 14,706.29 14,696.47 14,697.58 40,206.4K
14:16 14,699.51 14,699.51 14,682.46 14,682.46 42,397.2K
14:17 14,683.35 14,692.96 14,683.35 14,689.88 42,775.3K
14:18 14,689.76 14,689.76 14,662.61 14,662.61 51,276.1K
14:19 14,665.77 14,667.21 14,641.35 14,641.35 51,071.3K
14:20 14,641.59 14,641.59 14,625.20 14,627.97 57,664.1K
14:21 14,626.69 14,630.58 14,613.53 14,614.90 57,975.4K
14:22 14,616.34 14,618.58 14,604.66 14,605.11 48,231.7K
14:23 14,605.46 14,605.46 14,585.40 14,585.40 72,645.1K
14:24 14,584.49 14,601.40 14,584.49 14,599.65 68,724.7K
14:25 14,599.06 14,643.99 14,598.29 14,643.99 62,425.0K
14:26 14,645.56 14,682.20 14,645.56 14,681.75 75,990.0K
14:27 14,682.91 14,684.19 14,676.97 14,676.97 50,508.0K
14:28 14,678.06 14,680.40 14,649.95 14,653.89 53,270.4K
14:29 14,654.59 14,654.59 14,638.44 14,639.52 44,651.2K
14:30 14,636.97 14,654.34 14,635.28 14,654.34 43,165.7K
14:31 14,656.58 14,656.58 14,622.56 14,624.36 48,156.6K
14:32 14,622.41 14,622.50 14,592.69 14,592.69 53,049.3K
14:33 14,587.47 14,593.95 14,578.28 14,578.28 57,909.8K
14:34 14,580.11 14,580.11 14,559.82 14,559.82 57,523.7K
14:35 14,559.94 14,561.57 14,537.17 14,538.73 80,112.2K
14:36 14,539.49 14,548.42 14,535.77 14,548.42 62,985.1K
14:37 14,545.18 14,545.18 14,528.84 14,530.40 63,212.8K
14:38 14,531.36 14,531.36 14,516.99 14,518.26 72,428.8K
14:39 14,516.64 14,519.69 14,507.39 14,510.91 73,819.5K
14:40 14,510.03 14,526.23 14,507.38 14,525.22 73,436.5K
14:41 14,524.99 14,531.44 14,515.95 14,515.95 72,839.2K
14:42 14,515.27 14,518.93 14,489.37 14,490.11 98,819.6K
14:43 14,481.94 14,485.30 14,467.20 14,467.20 89,826.6K
14:44 14,468.40 14,468.40 14,450.50 14,455.62 104,471.7K
14:45 14,450.23 14,450.23 14,436.71 14,437.49 100,853.5K
14:46 14,436.32 14,438.06 14,419.43 14,419.43 90,913.6K
14:47 14,420.31 14,422.10 14,410.13 14,411.19 104,913.6K
14:48 14,414.89 14,427.70 14,413.07 14,413.07 87,832.7K
14:49 14,416.15 14,416.60 14,412.25 14,412.80 77,537.6K
14:50 14,413.51 14,420.96 14,411.66 14,412.15 81,393.2K
14:51 14,414.62 14,426.40 14,414.62 14,426.40 90,237.2K
14:52 14,427.43 14,436.70 14,427.43 14,433.64 77,808.8K
14:53 14,434.96 14,435.54 14,424.05 14,424.05 82,016.7K
14:54 14,423.70 14,423.70 14,414.67 14,417.13 102,440.7K
14:55 14,414.90 14,416.93 14,409.29 14,413.93 98,595.4K
14:56 14,411.30 14,411.30 14,401.60 14,402.71 91,143.2K
14:57 14,404.52 14,404.52 14,404.25 14,404.25 5,110.8K
14:58 14,404.25 14,404.25 14,404.25 14,404.25 0.0K
14:59 14,404.25 14,404.25 14,404.25 14,404.25 0.0K
15:00 14,404.25 14,404.25 14,387.90 14,387.90 176,629.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available