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 14,469.86 14,632.22 14,469.86 14,632.22 275,253.0K
09:31 14,643.16 14,705.13 14,643.16 14,673.73 282,523.4K
09:32 14,670.63 14,670.63 14,582.99 14,584.31 258,981.5K
09:33 14,569.93 14,569.93 14,490.07 14,490.07 211,744.0K
09:34 14,481.06 14,544.73 14,481.06 14,494.84 304,826.1K
09:35 14,485.67 14,522.40 14,473.64 14,513.31 239,677.2K
09:36 14,518.44 14,558.23 14,518.44 14,555.62 163,985.6K
09:37 14,556.38 14,558.25 14,517.64 14,542.35 166,391.6K
09:38 14,541.16 14,541.16 14,513.68 14,528.46 112,750.5K
09:39 14,545.86 14,574.89 14,538.84 14,568.53 157,958.7K
09:40 14,573.16 14,625.64 14,573.16 14,625.64 145,172.4K
09:41 14,632.53 14,662.33 14,632.53 14,662.33 146,572.1K
09:42 14,664.81 14,664.81 14,639.44 14,655.02 159,880.1K
09:43 14,656.85 14,710.61 14,656.85 14,696.89 211,464.1K
09:44 14,698.93 14,701.39 14,686.66 14,691.78 128,499.1K
09:45 14,692.48 14,704.05 14,629.61 14,629.61 146,613.4K
09:46 14,628.33 14,677.11 14,626.79 14,630.19 141,562.3K
09:47 14,634.09 14,647.34 14,621.45 14,643.40 98,078.3K
09:48 14,638.77 14,638.77 14,591.10 14,591.10 97,969.8K
09:49 14,586.72 14,597.48 14,571.07 14,597.48 111,235.7K
09:50 14,602.26 14,609.12 14,569.66 14,578.11 129,650.6K
09:51 14,586.18 14,586.18 14,552.67 14,552.67 89,354.7K
09:52 14,551.08 14,564.21 14,550.59 14,553.45 82,531.9K
09:53 14,548.77 14,548.77 14,524.04 14,525.95 92,731.1K
09:54 14,528.73 14,528.73 14,496.99 14,498.97 98,272.4K
09:55 14,491.97 14,491.97 14,465.84 14,465.84 111,988.4K
09:56 14,463.33 14,524.28 14,463.33 14,524.28 134,196.2K
09:57 14,528.22 14,539.56 14,487.53 14,488.34 97,727.8K
09:58 14,485.73 14,509.60 14,485.67 14,488.84 60,811.9K
09:59 14,488.95 14,513.10 14,488.95 14,507.78 60,092.8K
10:00 14,506.06 14,506.67 14,498.75 14,499.80 69,184.1K
10:01 14,500.06 14,534.20 14,498.64 14,534.20 104,425.5K
10:02 14,536.87 14,582.84 14,535.09 14,582.84 97,695.6K
10:03 14,581.63 14,586.89 14,551.80 14,551.80 87,241.5K
10:04 14,553.53 14,564.51 14,545.54 14,564.51 70,295.2K
10:05 14,564.36 14,576.57 14,561.33 14,562.64 92,504.1K
10:06 14,565.98 14,590.45 14,565.72 14,590.45 88,899.9K
10:07 14,593.06 14,596.06 14,555.81 14,557.23 90,406.5K
10:08 14,552.73 14,553.72 14,525.99 14,525.99 73,733.7K
10:09 14,525.39 14,537.04 14,520.04 14,527.22 75,980.4K
10:10 14,526.70 14,526.70 14,506.82 14,510.43 71,224.3K
10:11 14,507.49 14,507.49 14,483.73 14,483.73 74,137.0K
10:12 14,479.98 14,479.98 14,437.86 14,440.25 118,057.4K
10:13 14,436.16 14,459.26 14,431.42 14,433.37 106,590.3K
10:14 14,432.77 14,451.91 14,421.61 14,430.78 98,354.8K
10:15 14,427.87 14,427.87 14,394.14 14,394.14 81,449.2K
10:16 14,392.46 14,392.46 14,372.31 14,372.31 109,496.5K
10:17 14,373.65 14,410.25 14,371.34 14,395.40 125,357.3K
10:18 14,396.14 14,434.37 14,391.46 14,431.30 92,418.1K
10:19 14,432.59 14,436.07 14,420.93 14,428.99 56,783.6K
10:20 14,432.11 14,454.09 14,432.11 14,441.24 62,253.2K
10:21 14,440.73 14,458.57 14,440.36 14,456.26 45,646.6K
10:22 14,460.80 14,495.87 14,460.80 14,494.02 65,228.9K
10:23 14,495.19 14,496.86 14,474.64 14,486.22 59,897.4K
10:24 14,488.18 14,491.04 14,473.83 14,474.23 41,288.0K
10:25 14,469.59 14,469.59 14,441.78 14,451.73 61,062.2K
10:26 14,452.44 14,476.83 14,452.44 14,467.42 58,721.7K
10:27 14,465.58 14,507.11 14,465.34 14,506.37 68,011.9K
10:28 14,506.83 14,549.18 14,506.83 14,549.14 118,256.5K
10:29 14,548.11 14,549.21 14,531.28 14,549.21 74,750.5K
10:30 14,549.52 14,578.69 14,549.23 14,575.34 120,242.5K
10:31 14,576.25 14,589.87 14,574.22 14,583.25 91,318.4K
10:32 14,589.52 14,589.52 14,575.57 14,589.35 73,713.5K
10:33 14,590.40 14,627.15 14,590.40 14,627.04 117,932.1K
10:34 14,632.07 14,655.79 14,632.07 14,654.56 118,952.1K
10:35 14,655.43 14,667.44 14,649.35 14,666.54 102,762.5K
10:36 14,666.96 14,666.96 14,620.15 14,620.15 83,900.9K
10:37 14,619.56 14,626.29 14,605.26 14,623.93 84,772.8K
10:38 14,625.23 14,669.44 14,625.23 14,667.81 100,232.1K
10:39 14,672.83 14,674.00 14,664.57 14,667.90 88,422.5K
10:40 14,667.06 14,667.06 14,632.86 14,636.47 84,789.8K
10:41 14,635.42 14,638.57 14,618.67 14,622.92 62,600.4K
10:42 14,620.58 14,630.01 14,611.47 14,614.84 55,700.1K
10:43 14,614.61 14,619.35 14,605.13 14,610.83 35,990.8K
10:44 14,610.76 14,626.85 14,600.93 14,626.85 56,512.0K
10:45 14,626.76 14,653.27 14,626.53 14,640.92 87,611.5K
10:46 14,643.17 14,643.17 14,615.45 14,622.40 64,311.9K
10:47 14,621.17 14,626.31 14,604.43 14,606.31 52,222.6K
10:48 14,607.55 14,635.11 14,607.55 14,629.76 39,214.1K
10:49 14,629.90 14,639.29 14,619.73 14,639.29 45,492.7K
10:50 14,639.18 14,640.87 14,633.96 14,635.48 39,922.6K
10:51 14,635.73 14,645.31 14,633.46 14,637.53 51,080.4K
10:52 14,636.22 14,680.15 14,636.22 14,680.15 86,665.0K
10:53 14,684.07 14,710.57 14,684.05 14,710.57 129,227.2K
10:54 14,712.37 14,720.79 14,702.29 14,705.11 101,065.4K
10:55 14,703.84 14,730.02 14,699.27 14,730.02 81,955.8K
10:56 14,730.99 14,748.10 14,730.99 14,747.40 121,986.7K
10:57 14,748.66 14,752.52 14,740.25 14,752.52 116,012.0K
10:58 14,751.52 14,777.39 14,749.63 14,777.39 131,353.0K
10:59 14,775.16 14,779.71 14,750.92 14,751.15 112,487.8K
11:00 14,749.05 14,749.05 14,724.39 14,724.92 86,211.8K
11:01 14,725.55 14,734.35 14,723.32 14,734.35 60,085.7K
11:02 14,734.89 14,738.98 14,725.51 14,738.98 69,738.4K
11:03 14,742.86 14,771.13 14,742.86 14,771.13 126,999.7K
11:04 14,770.94 14,800.23 14,770.94 14,800.23 130,650.1K
11:05 14,801.91 14,812.66 14,801.91 14,811.60 123,242.4K
11:06 14,814.41 14,815.57 14,796.24 14,808.29 98,697.8K
11:07 14,809.15 14,826.55 14,807.59 14,826.55 88,867.4K
11:08 14,826.26 14,850.26 14,826.09 14,849.74 145,499.9K
11:09 14,851.50 14,854.40 14,841.09 14,852.14 104,206.8K
11:10 14,854.33 14,870.20 14,854.29 14,864.87 101,768.3K
11:11 14,864.82 14,880.74 14,863.53 14,880.02 108,025.0K
11:12 14,879.10 14,889.81 14,874.87 14,876.34 101,860.7K
11:13 14,875.15 14,875.15 14,838.85 14,838.85 104,729.8K
11:14 14,841.19 14,883.33 14,841.19 14,883.33 89,484.2K
11:15 14,884.57 14,897.91 14,884.57 14,896.98 99,845.8K
11:16 14,898.13 14,921.20 14,897.23 14,921.20 109,304.2K
11:17 14,921.24 14,931.49 14,921.04 14,931.49 84,331.9K
11:18 14,930.45 14,954.80 14,930.30 14,954.80 86,611.2K
11:19 14,954.90 14,962.14 14,949.54 14,962.14 81,145.7K
11:20 14,962.85 14,982.18 14,956.89 14,981.19 81,792.4K
11:21 14,982.94 14,982.94 14,956.00 14,956.00 97,602.0K
11:22 14,954.58 14,956.08 14,917.52 14,917.52 77,790.7K
11:23 14,918.86 14,918.86 14,906.02 14,907.29 61,281.8K
11:24 14,906.56 14,906.56 14,885.60 14,885.60 64,141.2K
11:25 14,884.79 14,907.96 14,884.79 14,904.82 61,992.6K
11:26 14,908.77 14,912.23 14,901.75 14,911.94 57,744.2K
11:27 14,911.13 14,937.44 14,911.13 14,937.07 73,686.8K
11:28 14,938.83 14,938.83 14,922.70 14,922.70 49,828.5K
11:29 14,922.71 14,922.71 14,906.95 14,911.34 50,657.9K
13:00 14,904.73 14,992.73 14,904.73 14,991.77 408,022.7K
13:01 14,994.76 15,016.79 14,991.76 15,015.38 186,518.8K
13:02 15,018.43 15,018.43 14,988.70 14,994.89 136,638.9K
13:03 14,992.55 14,999.55 14,983.98 14,994.74 84,466.5K
13:04 14,995.03 15,015.03 14,995.03 15,010.73 97,235.0K
13:05 15,009.80 15,010.66 15,005.44 15,010.21 79,382.0K
13:06 15,007.34 15,007.34 14,969.87 14,969.87 85,952.4K
13:07 14,972.33 14,972.33 14,951.26 14,951.55 58,124.1K
13:08 14,950.37 14,961.30 14,948.95 14,949.90 66,123.5K
13:09 14,949.75 14,950.68 14,927.90 14,927.90 58,442.2K
13:10 14,927.26 14,928.83 14,917.27 14,918.54 55,938.2K
13:11 14,921.76 14,946.20 14,921.76 14,943.24 68,406.9K
13:12 14,943.50 14,943.70 14,919.01 14,921.04 47,873.1K
13:13 14,916.22 14,916.22 14,890.65 14,890.77 68,109.9K
13:14 14,892.01 14,896.93 14,885.70 14,885.70 52,852.3K
13:15 14,885.94 14,904.66 14,885.94 14,903.76 56,909.0K
13:16 14,903.73 14,903.73 14,886.52 14,896.23 51,625.1K
13:17 14,898.62 14,944.80 14,898.62 14,944.21 81,444.7K
13:18 14,943.48 14,946.53 14,932.24 14,934.44 51,063.0K
13:19 14,935.60 14,935.60 14,902.77 14,904.87 54,586.2K
13:20 14,904.99 14,904.99 14,894.95 14,903.13 39,089.2K
13:21 14,905.25 14,905.25 14,884.01 14,885.90 101,819.2K
13:22 14,887.23 14,909.34 14,887.23 14,899.24 64,769.6K
13:23 14,899.34 14,901.73 14,887.12 14,887.99 49,004.4K
13:24 14,890.88 14,902.35 14,890.56 14,899.52 51,731.2K
13:25 14,902.80 14,907.48 14,896.77 14,899.95 46,421.4K
13:26 14,901.30 14,905.94 14,893.98 14,904.23 56,871.4K
13:27 14,904.62 14,940.67 14,902.78 14,940.48 84,549.9K
13:28 14,939.38 14,944.69 14,939.38 14,941.75 57,166.9K
13:29 14,942.79 14,948.50 14,941.79 14,946.35 51,603.7K
13:30 14,945.89 14,945.89 14,923.85 14,923.85 51,010.5K
13:31 14,926.51 14,931.13 14,921.22 14,931.13 47,305.8K
13:32 14,930.84 14,933.56 14,915.81 14,916.23 70,197.0K
13:33 14,916.11 14,916.90 14,910.65 14,912.81 44,503.0K
13:34 14,910.99 14,913.16 14,902.41 14,903.82 44,011.4K
13:35 14,903.87 14,918.15 14,901.94 14,901.94 52,032.3K
13:36 14,904.54 14,905.58 14,894.40 14,901.92 38,947.8K
13:37 14,901.33 14,910.24 14,900.74 14,910.24 41,635.4K
13:38 14,907.17 14,918.99 14,907.17 14,911.92 49,287.0K
13:39 14,915.22 14,920.85 14,912.35 14,916.61 36,210.5K
13:40 14,916.47 14,916.47 14,909.66 14,912.01 40,635.4K
13:41 14,911.17 14,911.50 14,899.07 14,911.50 53,716.6K
13:42 14,912.09 14,935.62 14,912.09 14,934.06 58,931.0K
13:43 14,937.86 14,949.16 14,934.78 14,949.16 78,115.4K
13:44 14,947.16 14,956.29 14,946.73 14,954.78 95,978.0K
13:45 14,956.26 14,956.26 14,949.71 14,949.77 40,017.7K
13:46 14,950.77 14,959.95 14,949.84 14,959.95 46,229.6K
13:47 14,960.37 14,960.37 14,949.66 14,952.26 42,457.0K
13:48 14,952.21 14,956.45 14,949.85 14,953.82 40,353.5K
13:49 14,951.81 14,952.43 14,929.76 14,931.17 49,813.5K
13:50 14,929.80 14,932.01 14,920.86 14,920.86 45,899.8K
13:51 14,921.46 14,924.83 14,914.69 14,917.76 34,630.5K
13:52 14,919.23 14,930.06 14,916.06 14,919.73 43,004.4K
13:53 14,922.46 14,922.46 14,904.44 14,904.44 43,387.8K
13:54 14,904.25 14,904.25 14,877.58 14,877.58 60,024.3K
13:55 14,876.31 14,876.31 14,851.60 14,851.60 75,770.5K
13:56 14,852.16 14,853.00 14,836.32 14,838.30 80,018.6K
13:57 14,838.79 14,855.35 14,838.79 14,853.78 66,016.0K
13:58 14,852.29 14,854.90 14,841.33 14,841.33 63,120.6K
13:59 14,840.70 14,851.01 14,839.74 14,841.85 65,647.0K
14:00 14,844.40 14,847.44 14,836.53 14,836.53 59,703.3K
14:01 14,836.96 14,853.14 14,836.96 14,846.79 59,344.6K
14:02 14,849.10 14,855.92 14,848.06 14,848.17 48,934.6K
14:03 14,846.65 14,846.77 14,822.58 14,822.58 69,139.2K
14:04 14,821.74 14,823.02 14,815.60 14,816.05 83,604.8K
14:05 14,816.62 14,817.25 14,803.58 14,803.58 57,693.5K
14:06 14,802.82 14,809.26 14,789.79 14,789.79 76,954.9K
14:07 14,789.42 14,809.14 14,789.42 14,805.70 98,907.0K
14:08 14,808.21 14,816.68 14,807.14 14,813.52 65,046.8K
14:09 14,817.03 14,843.42 14,817.03 14,835.23 64,212.1K
14:10 14,837.29 14,847.01 14,837.29 14,847.01 55,347.3K
14:11 14,846.50 14,848.48 14,828.91 14,832.46 49,914.3K
14:12 14,833.70 14,836.54 14,830.52 14,834.39 39,867.5K
14:13 14,834.03 14,848.61 14,834.03 14,842.58 48,400.3K
14:14 14,840.78 14,840.78 14,832.25 14,833.67 33,975.4K
14:15 14,829.78 14,829.78 14,804.87 14,805.42 49,712.8K
14:16 14,807.70 14,807.70 14,796.48 14,796.48 49,429.1K
14:17 14,796.11 14,797.80 14,787.80 14,787.80 61,437.8K
14:18 14,789.11 14,789.11 14,766.76 14,768.60 71,444.9K
14:19 14,766.49 14,766.49 14,754.64 14,755.74 74,571.6K
14:20 14,755.61 14,768.65 14,755.32 14,768.23 72,687.5K
14:21 14,764.56 14,777.18 14,764.56 14,775.32 54,385.7K
14:22 14,777.69 14,780.47 14,767.75 14,770.50 51,241.6K
14:23 14,770.20 14,770.26 14,761.51 14,770.26 50,128.1K
14:24 14,770.18 14,780.96 14,768.31 14,774.15 47,576.8K
14:25 14,770.30 14,770.30 14,758.48 14,760.55 49,043.4K
14:26 14,759.64 14,762.65 14,755.08 14,757.41 48,545.5K
14:27 14,760.54 14,760.54 14,744.40 14,749.53 48,004.5K
14:28 14,749.51 14,749.51 14,733.15 14,733.32 63,174.0K
14:29 14,733.34 14,733.34 14,725.84 14,727.49 69,296.2K
14:30 14,728.67 14,760.83 14,728.67 14,759.55 81,392.8K
14:31 14,761.30 14,766.80 14,760.46 14,764.22 55,338.6K
14:32 14,765.34 14,791.36 14,765.34 14,791.36 61,600.8K
14:33 14,791.19 14,810.35 14,789.62 14,809.52 61,766.0K
14:34 14,810.66 14,812.58 14,791.90 14,794.09 51,630.8K
14:35 14,792.90 14,805.17 14,792.90 14,802.66 47,787.2K
14:36 14,803.92 14,803.97 14,777.45 14,777.45 53,693.9K
14:37 14,775.99 14,779.06 14,765.85 14,766.85 42,207.3K
14:38 14,767.01 14,769.61 14,757.23 14,757.23 44,246.9K
14:39 14,758.30 14,761.02 14,757.14 14,757.45 41,052.3K
14:40 14,761.12 14,765.18 14,753.36 14,753.36 48,515.0K
14:41 14,750.34 14,751.12 14,741.65 14,744.88 57,472.6K
14:42 14,744.91 14,746.06 14,740.38 14,740.44 46,478.2K
14:43 14,740.83 14,744.77 14,732.41 14,733.48 54,469.4K
14:44 14,732.06 14,733.97 14,724.11 14,724.16 55,836.9K
14:45 14,724.15 14,725.55 14,720.20 14,720.72 62,481.8K
14:46 14,723.07 14,735.89 14,722.56 14,731.72 54,452.6K
14:47 14,733.44 14,737.66 14,733.34 14,734.06 55,829.4K
14:48 14,734.80 14,742.28 14,733.17 14,741.13 52,691.5K
14:49 14,740.85 14,741.66 14,737.90 14,738.63 60,099.3K
14:50 14,738.35 14,744.37 14,736.85 14,742.41 59,101.8K
14:51 14,744.38 14,744.38 14,737.20 14,738.06 60,254.8K
14:52 14,739.16 14,740.78 14,734.71 14,734.71 65,601.7K
14:53 14,738.02 14,738.16 14,731.21 14,731.60 76,497.6K
14:54 14,730.56 14,733.44 14,729.87 14,733.44 74,089.1K
14:55 14,731.36 14,734.40 14,728.18 14,730.90 83,744.7K
14:56 14,730.49 14,734.08 14,726.25 14,733.17 77,537.2K
14:57 14,733.12 14,734.93 14,733.12 14,734.93 5,623.8K
14:58 14,734.93 14,734.93 14,734.93 14,734.93 0.0K
14:59 14,734.93 14,734.93 14,734.93 14,734.93 0.0K
15:00 14,734.93 14,740.61 14,734.93 14,740.31 130,290.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available