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 14,599.87 14,627.68 14,558.27 14,561.13 399,874.3K
09:31 14,568.71 14,608.05 14,561.82 14,594.64 334,048.7K
09:32 14,591.19 14,591.19 14,555.19 14,555.19 204,857.8K
09:33 14,551.73 14,555.38 14,527.89 14,542.79 186,655.8K
09:34 14,538.01 14,575.62 14,538.01 14,572.78 124,813.0K
09:35 14,580.49 14,615.12 14,580.49 14,615.12 177,482.8K
09:36 14,618.38 14,648.85 14,618.38 14,639.62 169,703.5K
09:37 14,638.01 14,681.24 14,638.01 14,681.12 166,712.8K
09:38 14,684.59 14,700.73 14,684.59 14,699.42 174,739.6K
09:39 14,703.23 14,706.15 14,683.04 14,694.95 178,485.9K
09:40 14,694.44 14,696.84 14,672.97 14,686.15 147,144.5K
09:41 14,686.75 14,705.13 14,686.44 14,696.71 155,299.5K
09:42 14,704.02 14,707.02 14,677.67 14,677.67 169,144.4K
09:43 14,672.88 14,682.61 14,652.60 14,665.19 154,618.0K
09:44 14,665.83 14,693.22 14,665.83 14,692.67 116,998.3K
09:45 14,694.30 14,741.52 14,694.30 14,741.52 194,418.5K
09:46 14,743.11 14,754.73 14,737.80 14,746.39 159,218.3K
09:47 14,743.50 14,748.42 14,733.57 14,733.71 116,727.6K
09:48 14,732.94 14,737.06 14,714.71 14,718.17 99,396.7K
09:49 14,720.61 14,722.54 14,687.66 14,687.66 96,544.8K
09:50 14,689.06 14,689.69 14,668.36 14,673.61 117,410.7K
09:51 14,672.15 14,672.15 14,654.10 14,659.87 87,205.3K
09:52 14,659.15 14,666.12 14,646.33 14,659.47 95,492.0K
09:53 14,658.61 14,666.49 14,655.10 14,666.49 80,779.4K
09:54 14,670.03 14,675.17 14,654.02 14,654.02 83,062.5K
09:55 14,654.03 14,655.05 14,618.78 14,619.03 76,015.4K
09:56 14,615.34 14,616.43 14,603.23 14,615.08 81,701.3K
09:57 14,614.99 14,614.99 14,582.71 14,582.71 84,993.3K
09:58 14,581.98 14,595.05 14,580.32 14,584.44 89,381.8K
09:59 14,585.26 14,585.26 14,573.27 14,582.20 91,046.5K
10:00 14,576.26 14,576.26 14,556.33 14,562.04 83,495.9K
10:01 14,558.87 14,564.96 14,543.99 14,560.21 107,943.9K
10:02 14,558.38 14,558.38 14,544.83 14,548.97 115,506.2K
10:03 14,549.74 14,555.74 14,544.54 14,555.74 150,723.1K
10:04 14,559.28 14,562.27 14,553.03 14,556.15 83,394.5K
10:05 14,555.57 14,555.57 14,524.78 14,524.78 100,269.6K
10:06 14,523.59 14,523.59 14,490.42 14,490.42 118,912.9K
10:07 14,487.13 14,517.06 14,483.28 14,517.06 135,606.7K
10:08 14,513.75 14,516.36 14,496.70 14,512.29 84,578.0K
10:09 14,509.44 14,522.39 14,508.87 14,517.39 71,528.3K
10:10 14,525.74 14,543.43 14,525.54 14,542.10 90,777.3K
10:11 14,542.75 14,569.47 14,542.75 14,563.71 200,261.3K
10:12 14,564.50 14,564.50 14,545.81 14,550.03 92,589.5K
10:13 14,546.66 14,546.66 14,524.06 14,528.97 76,201.8K
10:14 14,529.59 14,559.92 14,526.78 14,559.92 86,513.2K
10:15 14,559.49 14,578.85 14,559.49 14,572.48 71,180.3K
10:16 14,575.12 14,578.51 14,559.89 14,563.67 60,693.3K
10:17 14,563.38 14,563.38 14,542.93 14,546.39 65,571.6K
10:18 14,549.00 14,550.64 14,536.76 14,538.13 48,430.0K
10:19 14,540.43 14,540.43 14,518.32 14,518.32 54,059.2K
10:20 14,520.13 14,529.87 14,511.56 14,511.56 61,464.6K
10:21 14,507.98 14,507.98 14,494.54 14,495.24 77,895.0K
10:22 14,493.26 14,493.73 14,483.77 14,491.32 56,428.7K
10:23 14,494.28 14,496.29 14,489.26 14,492.46 48,599.7K
10:24 14,492.43 14,500.71 14,489.16 14,489.46 56,388.4K
10:25 14,489.99 14,492.96 14,487.69 14,489.94 37,151.9K
10:26 14,489.52 14,489.52 14,468.91 14,472.47 67,097.9K
10:27 14,470.18 14,470.18 14,461.46 14,461.46 48,772.3K
10:28 14,460.80 14,471.15 14,460.71 14,462.91 54,371.9K
10:29 14,463.57 14,470.46 14,461.32 14,469.97 40,578.7K
10:30 14,469.32 14,478.26 14,467.38 14,478.26 53,059.1K
10:31 14,483.75 14,513.85 14,483.75 14,512.27 62,776.9K
10:32 14,516.02 14,531.71 14,515.16 14,519.16 48,868.6K
10:33 14,519.97 14,534.07 14,519.97 14,530.66 38,530.7K
10:34 14,530.82 14,544.37 14,530.82 14,539.70 47,289.5K
10:35 14,540.19 14,543.23 14,533.03 14,535.79 36,989.5K
10:36 14,534.67 14,534.67 14,513.74 14,519.43 37,862.4K
10:37 14,520.45 14,551.09 14,520.45 14,551.09 51,422.2K
10:38 14,551.09 14,579.07 14,551.09 14,571.97 66,246.4K
10:39 14,574.72 14,581.27 14,574.21 14,577.86 35,215.1K
10:40 14,573.71 14,573.71 14,551.75 14,555.43 52,263.0K
10:41 14,555.34 14,558.67 14,548.47 14,555.38 31,864.5K
10:42 14,553.37 14,556.64 14,538.69 14,554.40 40,708.2K
10:43 14,552.09 14,552.67 14,543.81 14,549.45 25,918.8K
10:44 14,550.95 14,558.14 14,550.95 14,554.89 27,744.4K
10:45 14,553.18 14,565.02 14,553.18 14,564.95 30,601.7K
10:46 14,563.22 14,579.51 14,563.22 14,569.45 34,770.0K
10:47 14,571.48 14,585.63 14,571.48 14,580.17 32,385.6K
10:48 14,576.36 14,576.65 14,566.62 14,567.31 32,572.2K
10:49 14,565.11 14,565.11 14,555.82 14,559.48 26,888.7K
10:50 14,559.11 14,576.79 14,553.26 14,576.79 41,158.6K
10:51 14,574.70 14,582.08 14,574.70 14,580.49 29,481.8K
10:52 14,579.82 14,583.37 14,577.49 14,578.44 26,102.8K
10:53 14,578.19 14,582.09 14,574.45 14,575.84 37,695.4K
10:54 14,577.44 14,599.96 14,576.55 14,599.96 42,697.2K
10:55 14,598.40 14,601.82 14,594.65 14,598.33 34,832.2K
10:56 14,599.46 14,599.97 14,559.04 14,561.44 84,138.2K
10:57 14,563.55 14,563.55 14,551.30 14,555.08 31,347.3K
10:58 14,552.52 14,554.19 14,546.41 14,550.76 26,469.7K
10:59 14,552.33 14,553.80 14,546.67 14,553.80 27,054.8K
11:00 14,555.91 14,565.39 14,554.89 14,563.43 34,442.1K
11:01 14,564.98 14,567.88 14,558.77 14,561.53 23,525.7K
11:02 14,561.76 14,563.27 14,541.59 14,550.24 27,556.5K
11:03 14,548.77 14,572.23 14,548.77 14,572.23 30,712.5K
11:04 14,575.81 14,585.49 14,572.21 14,580.87 27,193.2K
11:05 14,583.98 14,593.76 14,581.85 14,593.76 20,772.9K
11:06 14,593.36 14,603.20 14,593.36 14,595.00 35,130.6K
11:07 14,595.01 14,603.64 14,594.27 14,603.64 27,029.3K
11:08 14,606.13 14,618.88 14,602.91 14,618.88 48,487.9K
11:09 14,618.57 14,629.06 14,616.75 14,629.06 31,401.4K
11:10 14,630.83 14,632.19 14,624.09 14,627.80 41,331.8K
11:11 14,629.02 14,629.02 14,614.79 14,619.30 41,447.2K
11:12 14,622.42 14,646.94 14,622.42 14,646.94 54,287.1K
11:13 14,648.29 14,664.80 14,648.29 14,662.59 52,727.7K
11:14 14,661.66 14,666.99 14,654.96 14,662.03 37,839.2K
11:15 14,664.33 14,664.33 14,642.16 14,644.56 42,620.4K
11:16 14,646.09 14,646.09 14,635.66 14,641.08 28,094.6K
11:17 14,641.49 14,657.81 14,639.46 14,656.84 33,860.6K
11:18 14,655.82 14,668.49 14,654.36 14,664.41 38,414.8K
11:19 14,664.61 14,670.37 14,659.24 14,670.37 37,178.7K
11:20 14,669.16 14,676.47 14,666.79 14,671.31 26,812.6K
11:21 14,674.06 14,674.06 14,664.31 14,670.78 25,746.4K
11:22 14,669.90 14,682.82 14,667.18 14,681.71 33,227.1K
11:23 14,683.30 14,691.59 14,678.16 14,689.91 31,426.3K
11:24 14,689.13 14,695.58 14,683.41 14,694.27 40,655.0K
11:25 14,693.09 14,693.09 14,678.56 14,686.91 34,629.1K
11:26 14,685.69 14,691.17 14,679.47 14,691.17 42,938.7K
11:27 14,691.25 14,703.73 14,690.33 14,703.59 38,369.8K
11:28 14,703.39 14,714.90 14,703.39 14,713.32 46,475.4K
11:29 14,712.82 14,726.26 14,712.82 14,721.50 50,001.6K
13:00 14,720.10 14,756.92 14,720.10 14,750.35 210,872.6K
13:01 14,748.63 14,766.62 14,746.40 14,752.59 132,342.0K
13:02 14,750.61 14,756.48 14,736.38 14,747.18 77,628.5K
13:03 14,747.43 14,772.60 14,745.00 14,772.60 55,735.6K
13:04 14,772.68 14,783.47 14,769.41 14,783.47 101,675.1K
13:05 14,784.20 14,784.20 14,762.85 14,766.30 85,330.0K
13:06 14,764.63 14,766.11 14,740.52 14,740.52 74,796.6K
13:07 14,741.98 14,741.98 14,708.59 14,708.59 67,345.9K
13:08 14,706.15 14,715.09 14,701.19 14,713.87 58,556.4K
13:09 14,713.42 14,722.00 14,713.42 14,718.23 45,752.1K
13:10 14,716.52 14,718.26 14,677.90 14,677.90 56,331.3K
13:11 14,678.62 14,689.19 14,677.88 14,688.73 41,958.8K
13:12 14,689.89 14,717.79 14,689.89 14,717.24 55,354.5K
13:13 14,707.76 14,720.65 14,704.94 14,719.96 56,311.1K
13:14 14,721.28 14,721.28 14,714.97 14,720.01 40,828.4K
13:15 14,719.15 14,728.87 14,717.02 14,728.87 54,722.1K
13:16 14,728.94 14,733.86 14,727.54 14,733.86 45,518.5K
13:17 14,732.36 14,735.91 14,717.99 14,721.58 45,819.5K
13:18 14,721.37 14,721.37 14,703.41 14,706.24 50,823.3K
13:19 14,706.26 14,736.36 14,706.26 14,731.45 55,890.5K
13:20 14,730.09 14,742.74 14,730.09 14,741.90 46,607.6K
13:21 14,743.00 14,753.04 14,739.36 14,753.04 57,564.4K
13:22 14,752.22 14,757.30 14,748.28 14,756.39 46,256.9K
13:23 14,758.75 14,761.26 14,750.29 14,760.26 56,277.5K
13:24 14,759.12 14,769.08 14,752.86 14,752.86 66,681.4K
13:25 14,756.27 14,756.27 14,739.57 14,739.57 55,122.1K
13:26 14,738.53 14,753.60 14,736.99 14,752.36 50,441.9K
13:27 14,749.22 14,774.09 14,746.18 14,774.09 49,089.4K
13:28 14,773.13 14,777.23 14,757.63 14,760.46 52,128.6K
13:29 14,761.08 14,770.69 14,761.08 14,768.22 50,173.3K
13:30 14,766.42 14,766.76 14,752.24 14,760.97 43,972.6K
13:31 14,758.97 14,762.83 14,736.52 14,736.52 49,449.1K
13:32 14,733.84 14,734.41 14,722.86 14,723.76 42,605.6K
13:33 14,721.20 14,728.12 14,720.97 14,726.81 33,053.2K
13:34 14,725.77 14,727.11 14,712.10 14,712.10 34,239.3K
13:35 14,712.99 14,720.05 14,708.46 14,713.52 38,612.0K
13:36 14,714.31 14,727.96 14,713.21 14,727.96 29,682.0K
13:37 14,725.32 14,740.72 14,725.32 14,737.06 45,911.2K
13:38 14,736.35 14,740.33 14,730.44 14,734.46 30,021.3K
13:39 14,734.07 14,735.43 14,728.57 14,734.81 27,298.0K
13:40 14,732.65 14,736.55 14,729.53 14,733.36 27,762.2K
13:41 14,733.62 14,733.62 14,706.43 14,706.43 62,044.2K
13:42 14,701.05 14,701.20 14,680.79 14,682.81 56,387.2K
13:43 14,681.50 14,690.17 14,676.36 14,690.17 37,506.6K
13:44 14,687.88 14,691.84 14,686.31 14,687.85 27,589.9K
13:45 14,688.26 14,693.21 14,678.73 14,683.23 27,156.5K
13:46 14,681.39 14,687.96 14,681.39 14,683.39 38,325.9K
13:47 14,683.98 14,685.96 14,673.25 14,674.66 43,010.2K
13:48 14,670.84 14,671.47 14,661.40 14,664.96 34,310.4K
13:49 14,662.98 14,672.12 14,661.99 14,672.12 37,372.2K
13:50 14,666.98 14,669.62 14,664.56 14,667.63 26,322.0K
13:51 14,665.39 14,679.06 14,665.02 14,678.89 28,078.4K
13:52 14,674.69 14,683.33 14,674.69 14,677.27 29,001.0K
13:53 14,678.42 14,685.19 14,677.02 14,683.80 25,120.7K
13:54 14,682.64 14,685.16 14,680.20 14,680.20 24,236.3K
13:55 14,681.89 14,694.97 14,681.89 14,694.97 41,974.9K
13:56 14,693.80 14,695.36 14,683.83 14,688.63 28,538.7K
13:57 14,687.65 14,688.57 14,680.40 14,685.23 23,592.1K
13:58 14,682.61 14,685.23 14,678.65 14,679.44 19,998.2K
13:59 14,681.71 14,694.99 14,681.71 14,692.87 28,432.2K
14:00 14,693.68 14,698.98 14,690.60 14,694.27 30,556.5K
14:01 14,694.51 14,697.12 14,691.81 14,693.60 23,865.5K
14:02 14,693.16 14,696.13 14,684.63 14,693.93 31,961.5K
14:03 14,693.82 14,693.82 14,685.69 14,686.97 21,437.0K
14:04 14,687.20 14,687.20 14,664.96 14,664.96 48,225.1K
14:05 14,665.15 14,666.81 14,659.87 14,662.15 37,663.2K
14:06 14,663.84 14,666.93 14,660.82 14,665.72 24,818.4K
14:07 14,663.93 14,682.40 14,663.93 14,674.41 37,480.5K
14:08 14,672.15 14,675.74 14,667.32 14,671.56 22,655.0K
14:09 14,669.32 14,671.61 14,655.51 14,656.67 33,435.8K
14:10 14,654.76 14,657.28 14,649.25 14,652.10 35,499.6K
14:11 14,648.72 14,651.49 14,628.63 14,629.35 56,811.4K
14:12 14,630.01 14,633.07 14,627.19 14,630.61 32,978.5K
14:13 14,628.09 14,629.93 14,620.81 14,623.25 29,261.5K
14:14 14,623.65 14,636.98 14,622.06 14,633.72 31,978.0K
14:15 14,634.44 14,637.65 14,630.79 14,630.79 27,030.8K
14:16 14,631.02 14,631.02 14,619.14 14,623.23 34,692.5K
14:17 14,621.85 14,624.76 14,620.44 14,623.52 25,391.4K
14:18 14,619.96 14,632.59 14,619.96 14,628.66 29,437.8K
14:19 14,629.23 14,636.90 14,626.21 14,627.63 26,152.0K
14:20 14,627.14 14,640.45 14,627.14 14,640.45 25,657.9K
14:21 14,644.23 14,644.23 14,636.04 14,642.67 23,513.8K
14:22 14,638.96 14,641.44 14,634.97 14,640.61 25,178.9K
14:23 14,640.74 14,642.13 14,637.65 14,639.90 24,851.8K
14:24 14,640.64 14,646.06 14,636.82 14,645.15 29,903.9K
14:25 14,645.77 14,646.81 14,639.24 14,646.81 24,472.6K
14:26 14,646.98 14,665.68 14,646.75 14,664.64 33,961.1K
14:27 14,665.19 14,672.23 14,662.92 14,672.23 27,152.7K
14:28 14,670.49 14,673.41 14,667.75 14,671.72 27,398.1K
14:29 14,671.67 14,674.14 14,668.84 14,671.10 28,337.4K
14:30 14,668.76 14,681.29 14,664.24 14,675.72 43,993.4K
14:31 14,677.21 14,685.41 14,677.21 14,684.39 27,145.8K
14:32 14,685.54 14,685.68 14,679.43 14,684.66 29,064.2K
14:33 14,683.76 14,684.27 14,674.58 14,675.52 31,980.2K
14:34 14,673.35 14,673.35 14,655.66 14,656.18 48,833.2K
14:35 14,657.02 14,661.71 14,655.36 14,661.17 29,559.4K
14:36 14,660.45 14,671.16 14,660.45 14,669.55 32,561.8K
14:37 14,670.16 14,678.10 14,666.89 14,677.46 30,513.0K
14:38 14,676.79 14,679.39 14,671.87 14,675.56 29,897.3K
14:39 14,676.91 14,676.91 14,667.69 14,673.27 32,022.9K
14:40 14,671.78 14,682.64 14,671.78 14,679.90 31,461.8K
14:41 14,678.73 14,684.08 14,678.73 14,683.12 35,943.8K
14:42 14,683.41 14,687.15 14,680.52 14,682.54 36,284.4K
14:43 14,685.43 14,692.35 14,684.77 14,688.15 40,921.3K
14:44 14,690.81 14,696.21 14,688.03 14,695.73 43,290.3K
14:45 14,694.66 14,699.63 14,693.35 14,698.43 41,019.8K
14:46 14,700.01 14,700.34 14,692.32 14,694.92 50,493.5K
14:47 14,694.41 14,697.66 14,691.67 14,694.58 41,298.4K
14:48 14,696.54 14,698.31 14,694.71 14,698.31 44,634.7K
14:49 14,696.44 14,698.44 14,694.28 14,695.49 44,949.5K
14:50 14,697.66 14,698.54 14,693.33 14,696.04 49,971.2K
14:51 14,698.52 14,702.29 14,695.99 14,698.42 57,731.5K
14:52 14,702.04 14,707.31 14,700.35 14,707.31 52,058.7K
14:53 14,707.41 14,710.88 14,704.28 14,708.73 50,428.7K
14:54 14,711.05 14,715.76 14,707.92 14,715.53 57,055.8K
14:55 14,716.14 14,719.17 14,712.93 14,717.64 64,316.0K
14:56 14,718.07 14,723.07 14,716.99 14,721.91 67,935.4K
14:57 14,718.87 14,721.29 14,718.72 14,721.29 5,534.8K
14:58 14,721.29 14,721.29 14,721.29 14,721.29 0.0K
14:59 14,721.29 14,721.29 14,721.29 14,721.29 0.0K
15:00 14,721.29 14,721.97 14,718.33 14,718.33 122,126.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available