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 14,629.26 14,629.26 14,509.13 14,518.91 316,450.7K
09:31 14,529.41 14,568.98 14,529.03 14,561.75 197,173.5K
09:32 14,563.25 14,583.90 14,563.06 14,577.98 161,759.8K
09:33 14,587.06 14,603.85 14,587.06 14,603.11 131,792.9K
09:34 14,603.74 14,618.18 14,603.74 14,606.85 119,861.9K
09:35 14,605.78 14,608.87 14,591.44 14,607.00 127,915.2K
09:36 14,613.57 14,616.35 14,597.40 14,613.03 117,092.9K
09:37 14,614.41 14,646.84 14,614.40 14,646.84 99,880.2K
09:38 14,648.96 14,664.41 14,648.96 14,664.41 94,546.5K
09:39 14,660.13 14,660.13 14,629.54 14,634.76 119,773.7K
09:40 14,631.75 14,644.55 14,627.60 14,627.60 84,147.4K
09:41 14,625.97 14,635.90 14,625.97 14,629.56 80,972.0K
09:42 14,635.49 14,651.19 14,630.89 14,645.73 97,936.7K
09:43 14,646.62 14,669.31 14,646.62 14,663.78 87,589.7K
09:44 14,660.60 14,673.05 14,660.60 14,668.63 91,807.8K
09:45 14,671.78 14,671.78 14,658.92 14,664.35 87,894.0K
09:46 14,664.37 14,681.34 14,657.66 14,681.34 88,750.2K
09:47 14,684.99 14,687.95 14,675.49 14,681.42 83,115.8K
09:48 14,676.38 14,676.38 14,643.92 14,647.04 87,928.1K
09:49 14,644.05 14,648.35 14,641.83 14,643.44 72,774.4K
09:50 14,641.20 14,658.61 14,636.47 14,654.65 83,705.8K
09:51 14,652.23 14,663.92 14,646.14 14,647.26 71,553.9K
09:52 14,649.55 14,649.55 14,639.20 14,639.20 68,855.1K
09:53 14,637.88 14,643.28 14,635.65 14,639.77 60,093.5K
09:54 14,638.68 14,639.65 14,623.36 14,624.72 69,619.0K
09:55 14,621.45 14,621.45 14,601.86 14,608.37 89,211.1K
09:56 14,603.92 14,606.82 14,601.87 14,601.87 57,617.5K
09:57 14,601.85 14,604.55 14,590.54 14,590.54 58,172.7K
09:58 14,591.29 14,604.62 14,591.29 14,604.62 67,111.7K
09:59 14,606.18 14,636.22 14,601.05 14,633.55 87,208.5K
10:00 14,635.44 14,636.34 14,619.00 14,622.05 98,620.1K
10:01 14,622.83 14,651.75 14,622.83 14,651.75 69,090.5K
10:02 14,653.22 14,663.39 14,640.01 14,652.97 58,110.2K
10:03 14,655.68 14,667.48 14,653.57 14,662.98 56,425.5K
10:04 14,664.13 14,671.98 14,654.82 14,662.36 57,289.8K
10:05 14,665.90 14,668.41 14,656.70 14,659.24 53,166.9K
10:06 14,659.70 14,659.70 14,635.95 14,641.02 52,877.7K
10:07 14,638.23 14,645.93 14,638.23 14,645.93 35,826.2K
10:08 14,644.41 14,647.40 14,637.42 14,638.55 38,705.5K
10:09 14,640.86 14,640.86 14,618.00 14,625.47 62,029.9K
10:10 14,622.04 14,622.04 14,601.26 14,602.83 68,454.2K
10:11 14,601.81 14,619.42 14,601.81 14,602.56 68,680.1K
10:12 14,602.99 14,620.14 14,602.75 14,618.56 42,184.5K
10:13 14,625.87 14,625.87 14,605.64 14,605.64 46,650.7K
10:14 14,610.58 14,615.13 14,608.31 14,611.74 52,507.4K
10:15 14,610.24 14,623.19 14,609.57 14,617.24 47,134.9K
10:16 14,620.54 14,620.54 14,609.40 14,613.97 60,782.3K
10:17 14,614.92 14,614.92 14,600.08 14,605.44 64,594.4K
10:18 14,604.40 14,613.05 14,599.02 14,599.02 62,230.2K
10:19 14,598.53 14,607.18 14,594.78 14,603.73 50,324.1K
10:20 14,607.92 14,629.37 14,607.92 14,629.37 58,092.0K
10:21 14,628.77 14,647.63 14,627.43 14,647.63 49,825.2K
10:22 14,648.55 14,657.92 14,648.55 14,657.85 43,181.5K
10:23 14,658.76 14,660.55 14,646.60 14,648.40 54,527.9K
10:24 14,646.37 14,647.08 14,638.98 14,642.21 42,409.3K
10:25 14,640.94 14,644.11 14,634.47 14,642.80 39,465.0K
10:26 14,644.35 14,654.79 14,644.35 14,651.87 37,140.4K
10:27 14,653.66 14,656.09 14,638.11 14,649.92 44,657.2K
10:28 14,647.24 14,648.31 14,624.59 14,624.59 46,948.1K
10:29 14,626.32 14,629.73 14,621.06 14,621.22 33,252.0K
10:30 14,617.80 14,628.61 14,611.89 14,628.14 51,083.2K
10:31 14,626.96 14,635.90 14,626.96 14,630.47 44,228.6K
10:32 14,633.15 14,633.15 14,616.79 14,616.79 38,797.3K
10:33 14,615.29 14,619.42 14,605.10 14,610.12 36,401.9K
10:34 14,610.37 14,619.00 14,608.37 14,616.75 29,592.6K
10:35 14,614.85 14,616.77 14,605.28 14,608.86 27,514.6K
10:36 14,607.83 14,616.59 14,607.83 14,616.59 35,270.1K
10:37 14,614.75 14,638.42 14,614.75 14,631.19 62,240.5K
10:38 14,632.02 14,632.02 14,613.74 14,613.74 34,790.7K
10:39 14,613.36 14,615.46 14,606.72 14,606.72 25,156.2K
10:40 14,604.29 14,604.29 14,589.06 14,589.69 43,530.8K
10:41 14,592.46 14,593.63 14,587.58 14,588.81 31,701.4K
10:42 14,591.80 14,592.84 14,573.96 14,573.96 43,695.8K
10:43 14,574.82 14,576.69 14,567.86 14,568.62 35,512.8K
10:44 14,567.66 14,573.20 14,567.48 14,570.98 31,928.6K
10:45 14,574.08 14,580.80 14,570.22 14,578.55 45,669.5K
10:46 14,582.42 14,582.42 14,560.05 14,566.42 53,345.3K
10:47 14,565.64 14,565.64 14,558.63 14,558.91 29,329.9K
10:48 14,559.81 14,572.03 14,559.81 14,569.64 30,864.2K
10:49 14,565.12 14,584.69 14,565.12 14,569.11 37,981.9K
10:50 14,573.20 14,574.80 14,569.33 14,570.64 23,855.6K
10:51 14,573.13 14,574.16 14,561.52 14,564.29 25,086.0K
10:52 14,563.19 14,576.16 14,563.19 14,567.62 26,552.7K
10:53 14,569.99 14,574.29 14,562.82 14,562.82 23,814.3K
10:54 14,562.90 14,576.81 14,562.90 14,576.35 20,723.2K
10:55 14,577.19 14,579.92 14,572.26 14,579.92 18,782.1K
10:56 14,579.22 14,580.35 14,566.01 14,566.60 27,022.6K
10:57 14,568.36 14,580.02 14,563.23 14,579.49 21,832.1K
10:58 14,577.98 14,581.38 14,573.58 14,580.93 14,727.7K
10:59 14,578.38 14,579.97 14,570.37 14,571.85 21,754.4K
11:00 14,576.72 14,588.46 14,575.11 14,588.35 33,325.1K
11:01 14,582.71 14,600.93 14,582.71 14,599.73 30,347.7K
11:02 14,601.36 14,616.29 14,597.87 14,604.65 42,006.4K
11:03 14,604.72 14,604.74 14,598.59 14,600.94 20,871.7K
11:04 14,598.78 14,598.78 14,578.99 14,580.23 33,179.5K
11:05 14,582.10 14,585.93 14,577.90 14,585.93 14,634.9K
11:06 14,586.21 14,586.25 14,576.12 14,580.65 17,634.5K
11:07 14,579.21 14,581.52 14,572.45 14,572.82 16,139.6K
11:08 14,572.00 14,572.00 14,552.09 14,553.14 46,470.0K
11:09 14,558.21 14,558.98 14,546.62 14,546.62 50,265.7K
11:10 14,551.29 14,551.29 14,533.65 14,534.15 48,312.7K
11:11 14,540.19 14,563.84 14,540.19 14,560.07 33,665.7K
11:12 14,557.17 14,564.35 14,552.14 14,564.35 24,514.3K
11:13 14,568.22 14,568.22 14,557.55 14,557.55 15,539.4K
11:14 14,560.43 14,566.92 14,558.06 14,561.14 16,949.9K
11:15 14,556.05 14,568.92 14,554.54 14,566.88 16,166.2K
11:16 14,565.32 14,569.69 14,555.05 14,558.47 15,150.1K
11:17 14,556.87 14,560.55 14,550.21 14,550.21 14,207.4K
11:18 14,552.48 14,552.48 14,544.39 14,545.66 18,196.5K
11:19 14,546.41 14,570.99 14,545.94 14,568.48 27,156.8K
11:20 14,573.83 14,592.92 14,573.83 14,576.84 52,879.8K
11:21 14,578.92 14,580.46 14,571.61 14,571.61 17,302.9K
11:22 14,571.16 14,576.09 14,560.52 14,573.31 19,095.9K
11:23 14,574.43 14,574.43 14,566.48 14,567.08 18,737.0K
11:24 14,568.14 14,568.14 14,560.05 14,560.37 16,047.7K
11:25 14,561.21 14,570.47 14,561.21 14,567.55 13,382.8K
11:26 14,567.97 14,577.62 14,567.97 14,574.03 14,316.6K
11:27 14,571.98 14,577.48 14,569.10 14,576.78 16,180.3K
11:28 14,576.26 14,583.23 14,574.31 14,581.31 16,211.5K
11:29 14,578.38 14,589.87 14,578.11 14,589.69 13,924.5K
13:00 14,587.36 14,587.70 14,547.13 14,571.86 126,175.8K
13:01 14,569.62 14,586.11 14,569.62 14,586.11 34,775.0K
13:02 14,587.61 14,596.11 14,578.75 14,595.64 37,918.5K
13:03 14,594.49 14,599.28 14,574.88 14,576.77 29,643.1K
13:04 14,576.84 14,576.84 14,564.83 14,570.67 31,369.5K
13:05 14,573.87 14,573.87 14,560.17 14,572.49 31,591.6K
13:06 14,573.76 14,573.76 14,555.50 14,563.13 24,841.4K
13:07 14,561.67 14,571.54 14,559.71 14,562.06 22,245.0K
13:08 14,564.74 14,566.14 14,550.48 14,550.48 20,338.5K
13:09 14,555.54 14,563.87 14,553.40 14,560.82 17,133.0K
13:10 14,560.33 14,560.33 14,552.94 14,557.98 25,476.2K
13:11 14,555.85 14,565.82 14,555.85 14,559.76 38,773.7K
13:12 14,559.36 14,559.36 14,546.35 14,547.67 24,678.3K
13:13 14,550.06 14,550.06 14,529.30 14,529.30 45,118.5K
13:14 14,533.59 14,539.72 14,532.76 14,536.01 23,702.6K
13:15 14,537.65 14,537.65 14,528.36 14,530.78 22,825.5K
13:16 14,530.35 14,530.35 14,521.19 14,523.18 33,976.0K
13:17 14,522.61 14,526.38 14,517.73 14,526.38 27,908.1K
13:18 14,528.35 14,528.35 14,519.17 14,519.17 36,131.6K
13:19 14,520.21 14,520.21 14,506.91 14,510.28 49,859.3K
13:20 14,513.58 14,524.91 14,511.10 14,516.05 30,581.5K
13:21 14,516.36 14,521.27 14,515.80 14,518.11 19,935.6K
13:22 14,514.96 14,526.06 14,514.85 14,516.33 22,052.1K
13:23 14,515.56 14,517.68 14,509.95 14,516.36 20,353.6K
13:24 14,513.75 14,518.89 14,511.78 14,517.35 22,531.4K
13:25 14,518.76 14,518.85 14,508.25 14,508.95 22,518.9K
13:26 14,510.63 14,510.81 14,504.70 14,504.85 20,431.8K
13:27 14,503.91 14,508.54 14,503.91 14,507.91 22,757.6K
13:28 14,505.23 14,507.31 14,492.12 14,492.12 40,700.2K
13:29 14,491.84 14,493.41 14,487.91 14,488.61 55,820.5K
13:30 14,489.78 14,489.78 14,475.38 14,475.38 62,974.7K
13:31 14,474.59 14,483.89 14,474.59 14,478.19 32,850.7K
13:32 14,478.66 14,494.82 14,477.66 14,493.70 35,706.4K
13:33 14,494.38 14,497.71 14,493.59 14,494.67 32,004.1K
13:34 14,495.10 14,495.59 14,484.23 14,484.23 23,145.0K
13:35 14,487.83 14,490.31 14,482.02 14,484.85 21,592.6K
13:36 14,482.52 14,484.75 14,479.54 14,483.66 18,743.6K
13:37 14,482.84 14,490.92 14,479.22 14,490.92 23,672.8K
13:38 14,485.71 14,486.08 14,478.29 14,480.80 23,148.6K
13:39 14,478.53 14,483.51 14,475.67 14,479.21 25,389.2K
13:40 14,480.92 14,480.92 14,466.65 14,467.62 34,927.1K
13:41 14,467.09 14,481.83 14,467.09 14,475.77 32,061.3K
13:42 14,473.80 14,482.07 14,473.80 14,477.63 17,359.6K
13:43 14,477.58 14,479.36 14,473.89 14,474.52 23,242.9K
13:44 14,480.77 14,494.57 14,472.72 14,492.34 36,771.9K
13:45 14,490.64 14,491.30 14,486.56 14,487.37 20,707.8K
13:46 14,486.87 14,486.87 14,476.78 14,483.47 22,972.3K
13:47 14,484.33 14,493.77 14,483.68 14,493.77 20,042.2K
13:48 14,492.63 14,505.20 14,492.54 14,505.20 22,067.7K
13:49 14,507.53 14,510.88 14,503.94 14,510.29 22,765.8K
13:50 14,511.18 14,512.26 14,499.58 14,500.06 23,211.3K
13:51 14,501.41 14,502.55 14,493.98 14,494.40 19,750.9K
13:52 14,496.54 14,496.87 14,487.38 14,489.26 23,216.5K
13:53 14,487.47 14,497.06 14,487.47 14,492.56 16,011.2K
13:54 14,489.32 14,497.86 14,487.64 14,488.20 14,559.7K
13:55 14,488.21 14,499.62 14,488.21 14,494.90 16,345.4K
13:56 14,492.09 14,498.20 14,488.53 14,489.15 22,113.7K
13:57 14,492.02 14,493.13 14,481.22 14,483.31 23,112.4K
13:58 14,487.17 14,487.17 14,471.61 14,477.88 33,538.1K
13:59 14,477.31 14,496.84 14,477.31 14,485.47 31,763.3K
14:00 14,485.51 14,493.42 14,485.51 14,491.95 16,610.2K
14:01 14,491.97 14,492.14 14,476.55 14,477.69 23,229.3K
14:02 14,475.69 14,478.71 14,461.06 14,465.25 68,570.4K
14:03 14,465.77 14,466.94 14,459.01 14,460.73 35,045.9K
14:04 14,461.80 14,463.77 14,456.05 14,456.75 24,930.3K
14:05 14,458.83 14,458.83 14,451.03 14,451.04 29,673.2K
14:06 14,452.58 14,471.17 14,452.58 14,468.09 33,943.9K
14:07 14,468.72 14,471.05 14,462.91 14,464.38 18,966.2K
14:08 14,463.96 14,463.96 14,453.90 14,458.20 26,215.8K
14:09 14,454.38 14,459.27 14,448.11 14,448.11 48,532.4K
14:10 14,449.10 14,457.65 14,447.22 14,449.28 29,515.5K
14:11 14,454.84 14,454.84 14,446.34 14,448.44 24,524.4K
14:12 14,446.39 14,453.63 14,445.61 14,447.70 21,315.3K
14:13 14,448.78 14,449.98 14,444.16 14,445.99 20,929.7K
14:14 14,446.70 14,457.62 14,444.34 14,457.62 31,501.1K
14:15 14,457.27 14,457.27 14,449.91 14,453.29 23,504.7K
14:16 14,451.52 14,454.89 14,441.93 14,445.75 25,202.0K
14:17 14,447.45 14,447.45 14,428.73 14,428.73 56,344.0K
14:18 14,426.12 14,428.88 14,419.08 14,420.28 57,096.1K
14:19 14,418.31 14,428.36 14,418.31 14,423.70 51,326.3K
14:20 14,422.61 14,425.49 14,410.75 14,411.10 47,718.0K
14:21 14,409.50 14,415.47 14,402.77 14,415.03 91,775.4K
14:22 14,405.66 14,410.27 14,399.01 14,401.60 45,288.6K
14:23 14,402.83 14,408.13 14,399.22 14,399.22 35,597.5K
14:24 14,400.95 14,414.70 14,400.08 14,414.70 36,435.2K
14:25 14,417.65 14,420.53 14,405.93 14,410.96 39,295.5K
14:26 14,410.02 14,410.02 14,393.18 14,394.28 42,808.4K
14:27 14,392.88 14,404.28 14,392.88 14,400.23 29,715.1K
14:28 14,400.02 14,403.50 14,396.04 14,398.15 27,824.9K
14:29 14,396.95 14,408.63 14,396.95 14,404.14 32,909.8K
14:30 14,409.15 14,430.84 14,408.98 14,430.84 49,522.1K
14:31 14,435.32 14,437.53 14,419.31 14,425.76 46,442.5K
14:32 14,429.72 14,435.76 14,418.92 14,420.21 34,969.3K
14:33 14,423.06 14,429.36 14,420.80 14,424.83 23,165.3K
14:34 14,427.16 14,438.04 14,424.78 14,426.81 31,182.8K
14:35 14,430.65 14,435.73 14,422.72 14,428.12 26,951.8K
14:36 14,429.86 14,429.86 14,400.37 14,400.37 58,401.8K
14:37 14,397.05 14,400.83 14,385.84 14,386.87 55,010.9K
14:38 14,384.51 14,387.98 14,381.18 14,384.30 34,950.6K
14:39 14,381.15 14,384.82 14,376.17 14,376.81 50,525.5K
14:40 14,374.58 14,377.92 14,371.20 14,373.01 45,833.1K
14:41 14,373.70 14,373.70 14,364.51 14,364.51 45,198.9K
14:42 14,365.17 14,366.48 14,355.96 14,358.15 60,601.1K
14:43 14,354.98 14,377.29 14,354.98 14,369.60 62,077.1K
14:44 14,371.32 14,376.89 14,369.01 14,371.37 33,038.0K
14:45 14,371.68 14,376.16 14,371.68 14,373.77 38,295.9K
14:46 14,374.84 14,376.64 14,369.15 14,369.84 37,769.1K
14:47 14,368.36 14,377.28 14,368.36 14,376.84 38,059.6K
14:48 14,376.31 14,381.79 14,376.29 14,376.96 36,433.4K
14:49 14,376.86 14,377.22 14,361.92 14,361.92 50,819.7K
14:50 14,362.10 14,363.50 14,356.20 14,356.20 58,090.1K
14:51 14,355.67 14,356.26 14,345.97 14,345.97 64,442.0K
14:52 14,349.12 14,349.12 14,337.38 14,339.79 78,111.4K
14:53 14,338.91 14,347.54 14,338.91 14,343.81 60,366.4K
14:54 14,343.27 14,348.78 14,343.27 14,346.51 60,022.4K
14:55 14,346.50 14,351.39 14,344.60 14,349.99 53,215.2K
14:56 14,347.10 14,349.11 14,341.71 14,349.11 65,493.8K
14:57 14,345.08 14,348.12 14,345.08 14,347.75 5,079.1K
14:58 14,347.75 14,347.75 14,347.75 14,347.75 0.0K
14:59 14,347.75 14,347.75 14,347.75 14,347.75 0.0K
15:00 14,347.75 14,347.75 14,331.93 14,331.93 139,557.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available