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 14,717.33 14,717.33 14,611.43 14,613.26 368,106.1K
09:31 14,612.46 14,676.12 14,612.46 14,676.12 228,325.6K
09:32 14,675.10 14,676.94 14,648.42 14,648.79 190,584.3K
09:33 14,647.96 14,657.52 14,636.74 14,640.70 149,791.4K
09:34 14,645.21 14,677.22 14,645.21 14,677.22 127,267.2K
09:35 14,675.47 14,678.22 14,665.92 14,672.66 114,561.1K
09:36 14,672.36 14,672.36 14,665.32 14,668.72 107,549.9K
09:37 14,668.18 14,668.18 14,617.20 14,617.20 153,547.9K
09:38 14,614.48 14,617.08 14,602.68 14,611.09 113,824.2K
09:39 14,623.10 14,638.07 14,618.95 14,620.70 121,250.7K
09:40 14,621.92 14,654.65 14,621.92 14,654.65 112,643.2K
09:41 14,658.61 14,677.33 14,649.35 14,650.77 138,028.5K
09:42 14,655.05 14,683.56 14,655.05 14,683.56 118,176.8K
09:43 14,686.06 14,727.69 14,686.06 14,727.69 145,334.6K
09:44 14,728.65 14,739.48 14,724.91 14,739.48 123,621.9K
09:45 14,740.23 14,740.92 14,705.43 14,709.61 130,333.6K
09:46 14,710.02 14,749.23 14,708.13 14,749.23 110,346.9K
09:47 14,750.81 14,785.60 14,748.61 14,785.60 116,214.6K
09:48 14,786.89 14,786.89 14,770.76 14,770.76 100,165.9K
09:49 14,775.49 14,777.95 14,772.40 14,777.95 88,962.8K
09:50 14,777.08 14,793.36 14,771.82 14,784.50 107,910.1K
09:51 14,784.60 14,784.85 14,747.29 14,747.41 109,554.8K
09:52 14,745.13 14,745.13 14,730.39 14,739.30 105,826.6K
09:53 14,742.05 14,768.17 14,742.05 14,762.82 102,908.6K
09:54 14,759.51 14,761.08 14,733.76 14,733.76 79,017.9K
09:55 14,734.19 14,734.19 14,709.57 14,717.30 88,985.7K
09:56 14,717.33 14,728.80 14,706.23 14,706.23 88,676.0K
09:57 14,708.48 14,721.81 14,707.04 14,707.04 69,053.4K
09:58 14,705.74 14,721.36 14,704.15 14,718.50 81,502.9K
09:59 14,717.31 14,736.39 14,715.19 14,732.61 85,178.7K
10:00 14,731.16 14,731.16 14,693.19 14,694.03 89,830.3K
10:01 14,694.50 14,694.50 14,674.37 14,678.01 93,256.9K
10:02 14,680.08 14,694.11 14,668.20 14,672.74 95,344.8K
10:03 14,672.32 14,690.47 14,672.32 14,678.33 69,867.5K
10:04 14,679.61 14,710.19 14,679.61 14,710.19 86,643.4K
10:05 14,710.54 14,711.65 14,689.72 14,693.51 58,187.9K
10:06 14,692.04 14,692.04 14,673.26 14,684.06 65,155.2K
10:07 14,688.28 14,688.28 14,660.64 14,660.64 66,303.0K
10:08 14,659.72 14,659.72 14,628.78 14,628.78 103,599.4K
10:09 14,630.98 14,630.98 14,619.96 14,621.84 95,256.2K
10:10 14,620.90 14,642.05 14,617.02 14,618.78 85,190.4K
10:11 14,616.90 14,625.38 14,612.76 14,614.99 64,731.6K
10:12 14,612.50 14,622.28 14,598.17 14,601.94 70,631.9K
10:13 14,599.56 14,599.56 14,579.57 14,581.46 80,447.7K
10:14 14,582.17 14,598.94 14,582.17 14,597.75 72,391.1K
10:15 14,600.60 14,634.62 14,600.60 14,630.75 77,482.8K
10:16 14,631.47 14,639.85 14,628.61 14,637.11 54,473.8K
10:17 14,637.14 14,637.71 14,608.90 14,608.90 57,784.4K
10:18 14,610.55 14,610.55 14,598.73 14,602.65 57,239.1K
10:19 14,603.82 14,619.34 14,603.82 14,604.64 56,005.3K
10:20 14,605.09 14,605.09 14,588.19 14,598.62 45,721.9K
10:21 14,603.20 14,636.86 14,603.20 14,636.86 54,787.6K
10:22 14,637.05 14,638.99 14,628.23 14,633.04 41,149.4K
10:23 14,630.75 14,643.42 14,630.75 14,643.42 35,611.2K
10:24 14,644.88 14,656.81 14,644.88 14,656.81 40,244.2K
10:25 14,658.06 14,660.00 14,653.94 14,659.94 31,914.1K
10:26 14,660.73 14,665.08 14,657.27 14,662.94 35,099.1K
10:27 14,663.48 14,664.37 14,644.10 14,644.10 42,439.5K
10:28 14,643.91 14,643.91 14,635.88 14,637.44 41,074.9K
10:29 14,634.35 14,635.24 14,614.76 14,614.94 39,530.3K
10:30 14,614.59 14,629.10 14,614.59 14,621.20 41,585.0K
10:31 14,621.60 14,621.60 14,609.09 14,615.90 39,623.0K
10:32 14,618.26 14,639.15 14,618.26 14,630.68 39,096.3K
10:33 14,633.60 14,644.49 14,631.84 14,642.68 33,291.5K
10:34 14,640.43 14,641.26 14,625.30 14,625.30 27,909.6K
10:35 14,628.72 14,634.31 14,624.26 14,624.55 37,788.5K
10:36 14,624.85 14,625.93 14,617.80 14,617.92 30,627.1K
10:37 14,616.41 14,616.88 14,601.38 14,601.38 38,857.6K
10:38 14,601.86 14,603.51 14,594.48 14,594.48 37,195.0K
10:39 14,595.26 14,597.94 14,593.62 14,593.62 35,184.1K
10:40 14,593.37 14,593.58 14,585.50 14,592.90 37,034.5K
10:41 14,594.23 14,594.23 14,575.24 14,577.83 51,303.9K
10:42 14,576.20 14,576.20 14,563.30 14,564.63 55,541.9K
10:43 14,565.38 14,565.68 14,556.06 14,556.06 54,231.7K
10:44 14,558.46 14,564.62 14,554.69 14,563.54 44,845.9K
10:45 14,563.61 14,580.54 14,563.40 14,579.66 35,818.2K
10:46 14,580.78 14,602.38 14,578.46 14,602.38 38,143.1K
10:47 14,601.01 14,601.02 14,589.36 14,589.45 24,501.2K
10:48 14,590.45 14,590.45 14,579.80 14,581.91 32,538.7K
10:49 14,581.96 14,581.96 14,567.80 14,570.78 39,651.4K
10:50 14,571.70 14,577.52 14,570.63 14,570.63 43,848.1K
10:51 14,569.84 14,578.26 14,565.87 14,578.26 38,114.5K
10:52 14,575.89 14,598.33 14,575.89 14,598.33 36,934.5K
10:53 14,602.55 14,606.23 14,596.90 14,598.50 32,804.1K
10:54 14,597.81 14,597.93 14,583.57 14,587.72 30,203.1K
10:55 14,586.46 14,594.14 14,585.03 14,592.82 30,241.6K
10:56 14,596.09 14,608.17 14,594.73 14,605.41 35,419.2K
10:57 14,604.94 14,625.24 14,604.94 14,624.92 29,450.3K
10:58 14,625.37 14,641.17 14,625.08 14,638.86 25,500.3K
10:59 14,640.42 14,658.87 14,639.69 14,656.94 44,209.5K
11:00 14,660.86 14,663.38 14,647.10 14,647.10 38,235.4K
11:01 14,643.22 14,643.84 14,630.49 14,630.82 27,624.3K
11:02 14,630.47 14,653.06 14,630.47 14,649.76 35,176.4K
11:03 14,646.95 14,650.89 14,639.80 14,650.89 23,763.2K
11:04 14,655.98 14,673.13 14,655.98 14,672.31 37,659.9K
11:05 14,668.59 14,668.63 14,652.81 14,656.64 26,455.2K
11:06 14,656.65 14,661.83 14,654.03 14,654.03 24,309.2K
11:07 14,655.21 14,657.68 14,651.86 14,651.86 17,069.0K
11:08 14,650.42 14,650.42 14,622.38 14,623.59 28,911.9K
11:09 14,622.17 14,623.01 14,613.33 14,613.33 20,805.9K
11:10 14,615.34 14,615.58 14,599.52 14,601.11 26,625.3K
11:11 14,597.74 14,607.39 14,597.74 14,606.48 28,186.9K
11:12 14,607.20 14,607.20 14,598.00 14,599.91 25,388.3K
11:13 14,601.28 14,601.28 14,595.06 14,596.39 23,544.5K
11:14 14,597.34 14,600.92 14,593.77 14,598.47 16,674.0K
11:15 14,598.41 14,601.55 14,595.38 14,595.87 26,851.3K
11:16 14,594.32 14,594.32 14,573.60 14,573.60 44,008.2K
11:17 14,574.42 14,580.08 14,573.73 14,574.12 24,878.5K
11:18 14,574.63 14,582.85 14,574.63 14,580.57 24,844.1K
11:19 14,578.78 14,581.59 14,574.48 14,580.12 24,414.8K
11:20 14,580.49 14,613.90 14,579.39 14,613.55 39,676.8K
11:21 14,613.60 14,614.74 14,606.19 14,606.19 24,307.4K
11:22 14,606.59 14,606.59 14,600.88 14,602.27 16,638.8K
11:23 14,604.40 14,604.61 14,593.76 14,593.76 21,956.5K
11:24 14,594.90 14,596.88 14,590.29 14,590.29 17,780.4K
11:25 14,590.85 14,590.85 14,564.20 14,564.20 38,085.1K
11:26 14,564.95 14,568.53 14,561.92 14,564.43 27,656.5K
11:27 14,565.37 14,565.72 14,561.45 14,563.46 22,728.9K
11:28 14,564.97 14,568.27 14,561.21 14,563.07 16,293.9K
11:29 14,564.76 14,571.48 14,560.47 14,570.52 20,735.7K
13:00 14,573.81 14,587.54 14,568.63 14,587.54 68,845.4K
13:01 14,591.62 14,591.62 14,570.44 14,570.44 37,320.2K
13:02 14,571.60 14,571.60 14,556.47 14,556.47 30,454.4K
13:03 14,556.39 14,558.49 14,551.81 14,558.49 29,859.1K
13:04 14,555.36 14,558.78 14,542.51 14,544.35 33,673.4K
13:05 14,544.15 14,544.15 14,538.65 14,540.07 36,225.3K
13:06 14,535.59 14,542.16 14,534.99 14,535.46 52,575.8K
13:07 14,537.09 14,540.77 14,535.49 14,539.55 27,455.2K
13:08 14,540.23 14,540.23 14,531.06 14,533.75 24,368.2K
13:09 14,531.20 14,534.00 14,528.85 14,531.56 33,600.4K
13:10 14,532.83 14,534.58 14,527.15 14,528.25 26,930.9K
13:11 14,528.74 14,531.16 14,525.44 14,531.16 27,145.3K
13:12 14,528.94 14,541.54 14,527.16 14,541.54 30,700.0K
13:13 14,541.86 14,542.60 14,537.19 14,540.65 25,367.1K
13:14 14,540.35 14,546.22 14,537.21 14,543.80 30,193.6K
13:15 14,544.65 14,544.98 14,534.44 14,535.23 34,724.3K
13:16 14,534.29 14,550.51 14,530.70 14,550.51 36,325.4K
13:17 14,551.89 14,577.51 14,551.89 14,576.78 47,062.2K
13:18 14,577.01 14,583.41 14,572.74 14,583.41 32,289.2K
13:19 14,583.10 14,585.04 14,567.15 14,570.41 33,111.5K
13:20 14,566.61 14,579.29 14,566.61 14,579.29 26,168.3K
13:21 14,582.06 14,621.62 14,582.06 14,621.62 68,609.6K
13:22 14,621.53 14,648.74 14,621.53 14,648.74 56,624.0K
13:23 14,649.15 14,663.57 14,649.15 14,658.18 61,295.2K
13:24 14,661.21 14,667.73 14,651.51 14,655.68 66,379.8K
13:25 14,653.65 14,653.65 14,649.04 14,649.91 39,344.8K
13:26 14,648.50 14,648.50 14,626.80 14,626.80 54,300.5K
13:27 14,624.20 14,626.46 14,616.97 14,620.06 42,029.4K
13:28 14,618.38 14,621.89 14,608.94 14,613.30 30,997.1K
13:29 14,613.91 14,624.47 14,613.91 14,620.12 32,058.6K
13:30 14,617.53 14,617.53 14,608.65 14,608.85 30,634.1K
13:31 14,613.97 14,622.43 14,613.97 14,615.93 38,734.5K
13:32 14,615.22 14,616.84 14,600.23 14,600.23 37,100.3K
13:33 14,600.10 14,600.10 14,587.14 14,587.14 36,436.9K
13:34 14,587.41 14,588.41 14,582.52 14,584.38 34,801.5K
13:35 14,588.85 14,598.19 14,586.81 14,592.12 28,449.2K
13:36 14,589.79 14,589.79 14,576.75 14,576.75 33,808.7K
13:37 14,577.83 14,584.33 14,576.89 14,581.82 28,399.0K
13:38 14,582.42 14,584.59 14,580.46 14,584.59 22,621.8K
13:39 14,581.47 14,591.33 14,580.92 14,590.73 21,111.5K
13:40 14,589.23 14,602.45 14,589.23 14,597.84 33,875.2K
13:41 14,603.27 14,611.72 14,602.79 14,610.79 26,898.9K
13:42 14,610.60 14,614.31 14,596.35 14,596.35 29,983.0K
13:43 14,594.73 14,595.66 14,581.01 14,581.01 42,651.1K
13:44 14,579.33 14,581.12 14,570.28 14,571.04 44,790.3K
13:45 14,568.67 14,572.51 14,565.06 14,566.65 29,737.9K
13:46 14,564.85 14,569.93 14,564.82 14,567.65 34,128.5K
13:47 14,567.31 14,572.73 14,566.00 14,566.00 28,982.7K
13:48 14,564.70 14,565.80 14,550.91 14,550.91 49,253.3K
13:49 14,551.35 14,551.35 14,526.81 14,527.42 47,912.2K
13:50 14,528.56 14,528.56 14,516.36 14,527.61 49,575.7K
13:51 14,532.08 14,546.32 14,532.08 14,539.28 37,676.5K
13:52 14,536.82 14,540.39 14,534.49 14,535.29 21,235.5K
13:53 14,536.08 14,546.91 14,534.47 14,540.90 26,291.1K
13:54 14,543.02 14,543.02 14,536.95 14,539.48 25,312.7K
13:55 14,537.96 14,553.87 14,537.96 14,544.19 28,119.6K
13:56 14,543.24 14,543.24 14,536.34 14,536.66 27,602.7K
13:57 14,538.67 14,539.94 14,532.85 14,533.13 22,989.7K
13:58 14,534.30 14,534.93 14,518.40 14,518.40 36,468.3K
13:59 14,521.34 14,521.34 14,510.76 14,510.80 36,898.7K
14:00 14,511.21 14,511.21 14,497.89 14,498.94 36,109.1K
14:01 14,499.58 14,511.66 14,498.82 14,510.85 38,612.5K
14:02 14,514.25 14,533.02 14,514.25 14,520.12 38,992.3K
14:03 14,517.41 14,517.76 14,509.92 14,511.62 30,790.0K
14:04 14,511.57 14,511.57 14,501.18 14,501.18 26,249.9K
14:05 14,503.38 14,503.38 14,475.90 14,475.90 67,364.5K
14:06 14,472.42 14,472.42 14,462.89 14,467.82 67,062.8K
14:07 14,466.66 14,471.65 14,465.73 14,467.12 44,571.8K
14:08 14,467.63 14,471.18 14,457.09 14,457.14 46,182.0K
14:09 14,455.95 14,461.06 14,455.95 14,457.77 38,673.4K
14:10 14,457.01 14,474.47 14,457.01 14,471.16 46,168.7K
14:11 14,472.85 14,472.85 14,457.93 14,457.93 34,919.5K
14:12 14,457.65 14,459.34 14,446.12 14,446.12 42,238.9K
14:13 14,444.48 14,446.95 14,432.52 14,435.61 45,174.9K
14:14 14,436.36 14,436.36 14,429.02 14,429.88 42,954.2K
14:15 14,428.54 14,429.91 14,418.41 14,420.06 49,452.6K
14:16 14,418.34 14,443.61 14,418.34 14,443.61 56,943.8K
14:17 14,441.11 14,441.11 14,415.03 14,415.03 48,315.8K
14:18 14,417.40 14,419.95 14,406.35 14,411.35 40,944.5K
14:19 14,408.97 14,429.52 14,406.18 14,426.95 42,236.2K
14:20 14,428.95 14,445.21 14,427.19 14,445.21 32,943.0K
14:21 14,447.22 14,471.98 14,447.22 14,471.25 42,684.5K
14:22 14,466.73 14,466.73 14,450.87 14,457.54 42,590.2K
14:23 14,457.64 14,457.64 14,435.44 14,439.07 39,232.0K
14:24 14,435.19 14,451.63 14,435.19 14,451.63 27,393.0K
14:25 14,452.47 14,460.13 14,451.80 14,454.76 30,232.4K
14:26 14,454.31 14,468.25 14,454.19 14,466.08 29,525.4K
14:27 14,468.05 14,468.05 14,442.67 14,443.13 43,397.2K
14:28 14,446.89 14,447.69 14,442.97 14,446.77 29,277.1K
14:29 14,444.86 14,452.69 14,442.80 14,446.11 28,442.5K
14:30 14,445.38 14,453.66 14,445.38 14,450.45 27,473.9K
14:31 14,452.18 14,453.37 14,437.20 14,437.20 33,518.9K
14:32 14,436.03 14,436.03 14,412.25 14,412.25 66,592.3K
14:33 14,412.84 14,413.09 14,398.28 14,399.57 54,965.2K
14:34 14,400.25 14,400.25 14,381.86 14,381.86 84,742.1K
14:35 14,382.57 14,387.15 14,378.93 14,379.84 56,423.3K
14:36 14,378.71 14,390.09 14,378.71 14,382.96 49,554.4K
14:37 14,383.53 14,383.53 14,372.01 14,372.30 56,621.9K
14:38 14,370.07 14,373.51 14,366.26 14,368.46 61,841.8K
14:39 14,368.67 14,372.39 14,366.78 14,368.34 48,991.9K
14:40 14,367.26 14,367.37 14,360.57 14,360.57 51,737.9K
14:41 14,360.61 14,365.32 14,356.45 14,360.85 62,738.9K
14:42 14,362.45 14,362.45 14,349.74 14,355.02 60,556.1K
14:43 14,357.70 14,357.70 14,349.69 14,351.74 47,256.1K
14:44 14,351.67 14,375.28 14,351.67 14,375.28 60,787.4K
14:45 14,376.33 14,413.18 14,376.22 14,409.63 66,294.6K
14:46 14,411.39 14,434.55 14,411.39 14,434.55 61,452.3K
14:47 14,434.59 14,442.73 14,430.09 14,430.76 53,673.0K
14:48 14,428.79 14,444.54 14,428.79 14,443.32 39,609.5K
14:49 14,445.24 14,458.77 14,444.76 14,456.24 47,223.7K
14:50 14,456.92 14,463.77 14,453.32 14,463.77 47,640.8K
14:51 14,462.11 14,464.99 14,455.83 14,456.99 56,088.5K
14:52 14,459.46 14,462.99 14,455.64 14,462.11 50,378.7K
14:53 14,462.81 14,467.35 14,458.48 14,467.35 46,381.6K
14:54 14,468.73 14,468.73 14,462.27 14,465.07 56,196.4K
14:55 14,465.25 14,467.49 14,462.09 14,466.08 60,750.6K
14:56 14,466.96 14,471.31 14,461.06 14,471.31 66,503.5K
14:57 14,471.04 14,472.50 14,471.04 14,472.50 3,374.8K
14:58 14,472.50 14,472.50 14,472.50 14,472.50 0.0K
14:59 14,472.50 14,472.50 14,472.50 14,472.50 0.0K
15:00 14,472.50 14,475.98 14,472.50 14,475.98 91,659.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available