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 14,208.86 14,324.56 14,204.11 14,324.56 299,728.8K
09:31 14,325.42 14,325.42 14,240.89 14,262.29 187,835.4K
09:32 14,267.71 14,270.76 14,249.62 14,266.93 126,356.9K
09:33 14,266.86 14,289.09 14,257.03 14,288.52 83,672.4K
09:34 14,290.83 14,323.70 14,290.83 14,323.70 89,351.8K
09:35 14,327.34 14,327.34 14,304.60 14,304.60 99,662.1K
09:36 14,305.53 14,320.54 14,293.70 14,320.54 84,513.1K
09:37 14,315.31 14,315.31 14,270.45 14,274.97 88,615.0K
09:38 14,274.54 14,274.54 14,250.68 14,260.04 96,380.0K
09:39 14,259.44 14,298.01 14,257.91 14,296.54 89,405.3K
09:40 14,302.66 14,325.00 14,297.60 14,320.39 89,537.5K
09:41 14,317.39 14,325.51 14,309.34 14,324.87 72,163.6K
09:42 14,322.86 14,324.26 14,315.81 14,320.18 61,288.8K
09:43 14,324.61 14,351.89 14,322.94 14,351.89 82,876.4K
09:44 14,358.52 14,377.38 14,354.60 14,372.33 80,593.8K
09:45 14,368.55 14,368.55 14,341.86 14,344.04 73,298.4K
09:46 14,343.96 14,355.68 14,340.23 14,355.68 72,376.3K
09:47 14,359.80 14,377.17 14,358.51 14,368.05 71,716.4K
09:48 14,367.95 14,367.95 14,355.00 14,356.35 79,453.3K
09:49 14,355.06 14,355.76 14,325.80 14,327.60 73,225.2K
09:50 14,327.71 14,338.49 14,324.49 14,337.43 75,742.7K
09:51 14,338.22 14,371.42 14,335.23 14,371.42 118,095.2K
09:52 14,370.74 14,375.32 14,364.58 14,371.03 76,016.7K
09:53 14,372.29 14,388.71 14,370.36 14,384.90 75,329.9K
09:54 14,384.57 14,403.32 14,384.57 14,402.78 103,017.0K
09:55 14,404.57 14,409.70 14,399.39 14,403.04 68,376.9K
09:56 14,403.10 14,405.36 14,385.32 14,401.71 65,648.9K
09:57 14,399.88 14,399.91 14,385.13 14,385.13 51,012.2K
09:58 14,383.23 14,388.24 14,378.84 14,383.52 54,037.7K
09:59 14,385.81 14,409.09 14,385.81 14,409.09 55,523.6K
10:00 14,415.03 14,422.57 14,415.03 14,418.24 74,388.5K
10:01 14,419.94 14,419.94 14,406.45 14,406.45 67,370.0K
10:02 14,403.21 14,403.21 14,396.06 14,397.53 43,890.1K
10:03 14,394.57 14,396.73 14,385.45 14,387.64 43,976.5K
10:04 14,390.19 14,390.19 14,371.23 14,372.71 49,128.6K
10:05 14,370.78 14,370.78 14,351.59 14,352.73 62,558.6K
10:06 14,354.06 14,360.48 14,348.75 14,348.95 43,607.4K
10:07 14,346.59 14,350.15 14,336.85 14,337.63 34,117.1K
10:08 14,340.95 14,340.95 14,324.76 14,326.54 48,747.3K
10:09 14,324.60 14,327.66 14,319.94 14,320.71 34,475.2K
10:10 14,322.27 14,338.41 14,322.27 14,337.90 46,380.7K
10:11 14,342.26 14,363.55 14,342.26 14,354.87 87,606.9K
10:12 14,354.44 14,356.33 14,344.06 14,344.06 27,440.7K
10:13 14,345.44 14,349.28 14,338.33 14,346.52 29,733.3K
10:14 14,344.82 14,349.00 14,335.24 14,335.24 22,437.7K
10:15 14,334.98 14,335.47 14,312.91 14,316.64 44,040.6K
10:16 14,317.86 14,319.27 14,310.95 14,313.57 35,947.6K
10:17 14,314.62 14,314.62 14,299.06 14,299.06 34,051.4K
10:18 14,299.99 14,299.99 14,285.26 14,287.59 45,278.4K
10:19 14,286.38 14,287.35 14,275.73 14,280.98 48,968.5K
10:20 14,284.51 14,295.31 14,279.58 14,292.49 37,920.3K
10:21 14,291.63 14,297.44 14,290.41 14,290.97 23,515.3K
10:22 14,293.89 14,302.26 14,292.57 14,297.59 32,230.8K
10:23 14,299.78 14,309.99 14,299.44 14,306.98 26,795.4K
10:24 14,305.09 14,316.04 14,305.09 14,309.71 27,655.3K
10:25 14,310.90 14,311.32 14,298.30 14,299.43 26,005.1K
10:26 14,299.40 14,299.40 14,288.43 14,294.24 26,696.1K
10:27 14,295.64 14,296.42 14,291.17 14,292.42 19,770.8K
10:28 14,289.86 14,289.86 14,279.53 14,280.98 27,627.1K
10:29 14,277.38 14,282.90 14,271.82 14,277.28 29,724.4K
10:30 14,278.23 14,278.23 14,269.90 14,275.57 32,163.1K
10:31 14,275.59 14,279.49 14,270.43 14,278.33 30,050.4K
10:32 14,277.58 14,281.23 14,271.65 14,279.61 25,015.1K
10:33 14,278.98 14,323.73 14,278.98 14,322.56 50,945.4K
10:34 14,325.11 14,334.16 14,320.92 14,330.73 41,353.7K
10:35 14,330.04 14,331.78 14,316.04 14,316.04 30,767.6K
10:36 14,316.74 14,327.22 14,315.33 14,326.20 21,647.5K
10:37 14,322.91 14,324.97 14,319.54 14,321.07 21,514.5K
10:38 14,320.37 14,346.84 14,320.37 14,340.97 72,634.9K
10:39 14,343.36 14,364.15 14,343.36 14,364.15 56,976.5K
10:40 14,365.36 14,373.60 14,364.27 14,366.42 33,881.2K
10:41 14,360.32 14,371.03 14,359.80 14,370.71 45,742.3K
10:42 14,371.08 14,376.09 14,362.91 14,362.91 29,599.7K
10:43 14,362.26 14,362.60 14,351.84 14,351.84 28,950.8K
10:44 14,351.89 14,353.64 14,334.05 14,334.05 26,854.2K
10:45 14,336.32 14,349.48 14,334.07 14,346.24 20,435.8K
10:46 14,347.39 14,356.88 14,343.98 14,356.32 28,566.6K
10:47 14,355.31 14,383.47 14,353.29 14,381.69 45,362.4K
10:48 14,381.58 14,393.93 14,381.58 14,386.91 41,242.5K
10:49 14,384.95 14,388.81 14,378.90 14,380.18 32,869.8K
10:50 14,381.73 14,396.90 14,381.29 14,394.68 59,557.0K
10:51 14,394.70 14,395.92 14,389.37 14,390.20 30,261.4K
10:52 14,388.74 14,390.43 14,371.05 14,378.55 28,658.3K
10:53 14,377.63 14,393.98 14,377.63 14,386.95 27,715.2K
10:54 14,387.06 14,391.23 14,386.59 14,390.82 25,389.6K
10:55 14,390.43 14,401.73 14,390.43 14,401.07 44,781.3K
10:56 14,402.44 14,402.97 14,395.75 14,395.75 32,140.1K
10:57 14,394.97 14,394.97 14,386.62 14,390.32 35,132.5K
10:58 14,391.42 14,404.40 14,391.42 14,403.02 26,221.5K
10:59 14,403.48 14,406.13 14,399.05 14,401.46 22,039.5K
11:00 14,400.52 14,407.94 14,400.25 14,403.08 26,398.7K
11:01 14,403.36 14,404.58 14,398.02 14,398.68 23,046.4K
11:02 14,398.82 14,398.87 14,380.77 14,382.15 28,128.4K
11:03 14,382.26 14,394.20 14,382.26 14,392.64 17,321.3K
11:04 14,395.54 14,405.20 14,395.54 14,404.86 27,931.4K
11:05 14,406.79 14,448.16 14,406.79 14,448.16 101,787.4K
11:06 14,449.52 14,464.91 14,449.52 14,463.69 59,843.6K
11:07 14,465.37 14,481.53 14,465.37 14,480.00 49,436.3K
11:08 14,480.86 14,480.86 14,467.96 14,472.99 54,158.0K
11:09 14,474.70 14,490.05 14,471.84 14,489.23 51,217.2K
11:10 14,491.94 14,493.02 14,481.10 14,491.34 44,282.0K
11:11 14,491.49 14,513.83 14,491.49 14,513.43 114,150.7K
11:12 14,513.25 14,518.06 14,501.38 14,501.38 67,391.3K
11:13 14,498.17 14,500.02 14,478.61 14,478.61 55,946.1K
11:14 14,480.12 14,501.64 14,478.12 14,501.64 68,480.9K
11:15 14,498.85 14,498.85 14,477.59 14,477.59 39,235.9K
11:16 14,474.10 14,477.11 14,463.52 14,466.55 36,051.6K
11:17 14,466.98 14,470.80 14,463.85 14,470.80 30,847.1K
11:18 14,469.87 14,469.87 14,453.29 14,453.50 39,023.4K
11:19 14,455.51 14,455.51 14,437.68 14,437.90 73,408.5K
11:20 14,436.96 14,452.57 14,436.96 14,452.57 48,655.3K
11:21 14,455.72 14,457.81 14,445.09 14,449.69 30,530.6K
11:22 14,446.07 14,450.20 14,443.45 14,445.02 23,275.9K
11:23 14,446.75 14,457.43 14,444.38 14,452.88 24,735.8K
11:24 14,455.41 14,455.41 14,446.07 14,452.38 22,177.2K
11:25 14,449.55 14,449.55 14,429.16 14,430.08 35,937.7K
11:26 14,429.83 14,432.31 14,423.32 14,423.32 16,810.7K
11:27 14,421.80 14,425.42 14,419.54 14,423.02 20,648.9K
11:28 14,421.95 14,428.68 14,421.95 14,424.99 17,722.6K
11:29 14,425.02 14,425.19 14,416.51 14,419.45 25,874.3K
13:00 14,421.74 14,478.32 14,419.68 14,454.70 130,756.0K
13:01 14,454.23 14,454.23 14,434.00 14,442.80 39,685.9K
13:02 14,442.25 14,443.46 14,433.12 14,439.50 36,537.0K
13:03 14,439.33 14,442.28 14,431.72 14,442.28 21,877.6K
13:04 14,440.98 14,446.43 14,438.57 14,440.74 25,616.9K
13:05 14,440.76 14,440.76 14,425.54 14,429.02 34,941.7K
13:06 14,429.69 14,439.96 14,427.19 14,432.36 25,081.9K
13:07 14,432.70 14,437.64 14,424.32 14,427.74 18,502.0K
13:08 14,424.81 14,424.81 14,399.23 14,399.23 40,152.3K
13:09 14,401.46 14,401.46 14,394.52 14,394.83 28,154.2K
13:10 14,394.11 14,395.53 14,389.95 14,392.61 25,730.2K
13:11 14,394.12 14,397.01 14,391.52 14,393.88 30,112.3K
13:12 14,398.59 14,404.66 14,396.19 14,401.49 24,771.4K
13:13 14,400.65 14,403.18 14,395.72 14,396.98 16,292.5K
13:14 14,395.71 14,398.55 14,390.36 14,391.39 17,315.9K
13:15 14,391.81 14,397.41 14,388.48 14,397.41 21,575.2K
13:16 14,398.29 14,398.98 14,393.92 14,396.19 27,358.5K
13:17 14,396.29 14,397.85 14,383.54 14,386.63 22,664.5K
13:18 14,388.86 14,392.86 14,384.74 14,388.94 18,099.6K
13:19 14,389.73 14,397.23 14,386.27 14,397.23 45,847.9K
13:20 14,391.34 14,391.34 14,380.57 14,382.62 24,997.4K
13:21 14,380.85 14,383.41 14,363.25 14,369.50 32,541.2K
13:22 14,368.53 14,370.48 14,361.95 14,363.22 22,991.3K
13:23 14,362.60 14,363.77 14,356.03 14,359.50 22,820.9K
13:24 14,362.14 14,369.86 14,359.15 14,367.63 29,381.7K
13:25 14,368.01 14,370.79 14,360.77 14,360.77 21,498.0K
13:26 14,359.21 14,366.87 14,357.42 14,364.51 19,236.3K
13:27 14,369.87 14,372.21 14,363.60 14,369.51 18,015.6K
13:28 14,371.51 14,376.52 14,366.85 14,368.75 17,455.5K
13:29 14,374.19 14,381.39 14,371.54 14,381.12 19,030.7K
13:30 14,382.04 14,382.83 14,377.57 14,378.68 23,464.1K
13:31 14,379.87 14,380.71 14,365.54 14,365.54 23,532.6K
13:32 14,365.19 14,366.54 14,344.38 14,344.38 41,638.5K
13:33 14,346.92 14,349.54 14,342.15 14,343.61 35,754.8K
13:34 14,342.62 14,355.40 14,340.56 14,348.55 25,414.1K
13:35 14,351.54 14,351.54 14,342.69 14,346.48 22,367.2K
13:36 14,349.55 14,353.98 14,346.53 14,349.45 22,194.0K
13:37 14,348.80 14,350.74 14,338.01 14,340.66 17,003.0K
13:38 14,339.98 14,354.19 14,339.98 14,351.21 23,258.9K
13:39 14,351.13 14,354.55 14,347.67 14,350.40 14,075.3K
13:40 14,354.02 14,357.88 14,351.53 14,356.04 14,863.1K
13:41 14,357.35 14,380.68 14,356.71 14,369.66 34,113.6K
13:42 14,368.44 14,384.24 14,368.44 14,382.11 20,600.4K
13:43 14,382.61 14,385.88 14,362.88 14,362.88 20,858.1K
13:44 14,363.94 14,378.12 14,363.94 14,378.12 16,059.4K
13:45 14,375.41 14,378.79 14,370.74 14,376.00 12,688.0K
13:46 14,376.33 14,388.97 14,371.90 14,388.97 24,890.7K
13:47 14,386.85 14,401.97 14,386.65 14,397.86 38,950.5K
13:48 14,397.34 14,399.29 14,375.40 14,378.27 25,079.4K
13:49 14,379.97 14,379.97 14,366.34 14,369.12 20,592.5K
13:50 14,368.11 14,372.76 14,365.24 14,370.03 13,190.5K
13:51 14,372.31 14,374.37 14,352.96 14,352.96 24,179.6K
13:52 14,350.37 14,360.58 14,350.17 14,355.72 27,577.3K
13:53 14,357.02 14,358.77 14,348.21 14,348.37 20,359.0K
13:54 14,346.92 14,363.57 14,346.92 14,362.54 26,365.2K
13:55 14,362.77 14,378.97 14,362.77 14,372.79 32,180.2K
13:56 14,374.20 14,378.79 14,373.37 14,373.58 17,586.9K
13:57 14,375.00 14,383.18 14,374.04 14,379.33 22,137.4K
13:58 14,377.75 14,382.09 14,376.81 14,378.23 25,301.3K
13:59 14,378.12 14,380.66 14,374.34 14,379.52 25,718.1K
14:00 14,379.15 14,379.15 14,367.03 14,368.59 25,663.4K
14:01 14,368.73 14,369.90 14,362.78 14,364.18 23,528.5K
14:02 14,363.60 14,365.88 14,350.33 14,350.33 28,754.3K
14:03 14,353.65 14,358.49 14,348.89 14,348.89 29,318.2K
14:04 14,351.92 14,352.26 14,342.79 14,342.79 25,753.0K
14:05 14,345.35 14,347.62 14,342.61 14,344.71 24,262.2K
14:06 14,345.61 14,345.61 14,338.65 14,341.71 29,369.6K
14:07 14,341.12 14,341.12 14,327.21 14,332.91 40,339.4K
14:08 14,332.37 14,332.37 14,323.23 14,327.14 31,131.7K
14:09 14,325.80 14,335.80 14,324.13 14,330.86 28,521.5K
14:10 14,331.39 14,335.91 14,330.00 14,334.49 17,262.7K
14:11 14,335.15 14,335.58 14,316.24 14,316.34 33,676.2K
14:12 14,316.49 14,323.83 14,310.10 14,317.07 32,627.4K
14:13 14,317.19 14,323.45 14,316.81 14,318.94 18,729.2K
14:14 14,322.29 14,324.17 14,319.46 14,319.68 17,383.9K
14:15 14,319.73 14,332.25 14,317.24 14,332.25 26,967.8K
14:16 14,330.17 14,342.91 14,330.17 14,342.91 39,228.9K
14:17 14,343.61 14,345.29 14,332.14 14,335.76 31,175.1K
14:18 14,337.78 14,343.13 14,335.23 14,341.15 20,763.7K
14:19 14,340.85 14,340.91 14,320.87 14,320.87 31,309.7K
14:20 14,321.77 14,322.33 14,309.84 14,316.94 28,630.1K
14:21 14,313.99 14,324.84 14,312.61 14,321.06 29,294.2K
14:22 14,322.36 14,323.45 14,318.81 14,323.45 21,348.3K
14:23 14,324.45 14,334.53 14,321.66 14,334.53 25,245.0K
14:24 14,332.32 14,340.08 14,332.32 14,338.51 24,841.7K
14:25 14,340.19 14,345.10 14,338.08 14,345.10 25,153.8K
14:26 14,345.14 14,361.82 14,345.14 14,360.46 47,756.2K
14:27 14,358.32 14,358.74 14,353.79 14,357.02 24,421.6K
14:28 14,356.99 14,361.78 14,355.73 14,360.84 18,205.4K
14:29 14,360.39 14,377.43 14,359.66 14,377.43 36,873.7K
14:30 14,375.67 14,386.66 14,375.67 14,376.81 36,116.8K
14:31 14,377.41 14,380.24 14,371.33 14,373.32 26,711.5K
14:32 14,370.07 14,371.64 14,355.89 14,358.41 32,574.4K
14:33 14,357.61 14,359.64 14,351.31 14,353.34 23,920.4K
14:34 14,357.55 14,358.53 14,352.41 14,354.55 22,578.8K
14:35 14,357.69 14,371.13 14,357.65 14,371.13 28,940.4K
14:36 14,372.92 14,372.92 14,366.41 14,371.09 23,923.8K
14:37 14,372.94 14,394.99 14,370.12 14,393.74 53,197.8K
14:38 14,394.79 14,396.84 14,388.52 14,392.09 36,170.6K
14:39 14,392.97 14,392.97 14,388.00 14,392.02 23,269.9K
14:40 14,390.47 14,398.78 14,390.47 14,395.93 33,600.2K
14:41 14,396.47 14,396.47 14,388.93 14,394.02 32,501.9K
14:42 14,393.24 14,403.23 14,392.04 14,402.75 31,659.6K
14:43 14,402.78 14,407.99 14,401.16 14,407.40 33,467.1K
14:44 14,405.56 14,410.76 14,405.56 14,408.68 33,209.8K
14:45 14,408.29 14,414.30 14,408.29 14,414.30 38,155.1K
14:46 14,413.93 14,423.95 14,413.93 14,423.55 46,503.0K
14:47 14,423.44 14,426.79 14,407.10 14,407.10 54,762.6K
14:48 14,408.85 14,411.00 14,398.67 14,399.22 40,837.9K
14:49 14,397.02 14,399.25 14,393.88 14,395.33 36,483.8K
14:50 14,395.18 14,399.55 14,394.45 14,396.18 38,274.7K
14:51 14,395.49 14,395.64 14,389.16 14,391.06 34,152.6K
14:52 14,391.53 14,395.32 14,388.51 14,390.90 34,421.3K
14:53 14,388.75 14,389.67 14,378.28 14,379.78 36,219.9K
14:54 14,377.56 14,386.01 14,377.56 14,384.71 43,313.8K
14:55 14,380.15 14,380.84 14,373.87 14,377.36 46,350.5K
14:56 14,375.34 14,378.66 14,372.02 14,376.79 50,384.8K
14:57 14,375.28 14,375.28 14,373.91 14,373.91 3,430.9K
14:58 14,373.91 14,373.91 14,373.91 14,373.91 0.0K
14:59 14,373.91 14,373.91 14,373.91 14,373.91 0.0K
15:00 14,373.91 14,373.91 14,365.26 14,365.26 158,799.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available