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 14,412.03 14,436.68 14,396.40 14,396.40 198,368.8K
09:31 14,388.51 14,423.95 14,378.49 14,405.89 168,906.3K
09:32 14,407.83 14,412.07 14,396.97 14,397.76 103,089.3K
09:33 14,396.43 14,398.19 14,387.02 14,398.19 84,715.8K
09:34 14,391.91 14,401.17 14,384.42 14,396.44 98,225.7K
09:35 14,396.26 14,396.26 14,381.12 14,384.51 82,489.6K
09:36 14,386.65 14,416.53 14,386.65 14,416.53 85,576.4K
09:37 14,415.93 14,425.14 14,414.39 14,414.87 71,920.4K
09:38 14,415.34 14,423.55 14,407.63 14,420.12 73,258.9K
09:39 14,422.14 14,423.60 14,418.21 14,421.44 55,355.6K
09:40 14,416.92 14,426.90 14,414.62 14,422.89 65,684.8K
09:41 14,423.69 14,459.48 14,422.13 14,448.27 161,949.3K
09:42 14,454.80 14,470.95 14,454.80 14,470.95 81,142.4K
09:43 14,472.03 14,477.86 14,471.35 14,477.86 64,649.9K
09:44 14,477.79 14,494.30 14,476.48 14,490.64 64,712.4K
09:45 14,488.40 14,488.40 14,459.99 14,462.02 85,638.1K
09:46 14,461.91 14,463.51 14,450.98 14,451.86 63,468.8K
09:47 14,453.61 14,463.83 14,453.61 14,461.63 68,875.1K
09:48 14,461.21 14,461.21 14,453.24 14,459.93 89,326.6K
09:49 14,460.78 14,482.67 14,458.71 14,481.14 85,066.0K
09:50 14,482.48 14,482.48 14,454.48 14,456.67 86,275.6K
09:51 14,455.74 14,464.10 14,454.96 14,458.21 44,469.0K
09:52 14,458.79 14,467.02 14,456.78 14,462.32 46,652.0K
09:53 14,463.92 14,477.05 14,463.42 14,469.31 75,719.0K
09:54 14,471.51 14,476.20 14,461.92 14,470.66 39,401.1K
09:55 14,469.24 14,469.24 14,461.27 14,462.75 35,054.0K
09:56 14,461.76 14,473.06 14,461.76 14,465.10 39,562.9K
09:57 14,466.20 14,469.74 14,464.02 14,466.42 32,555.2K
09:58 14,466.05 14,477.86 14,466.05 14,476.38 34,830.7K
09:59 14,482.40 14,498.94 14,481.76 14,498.49 67,547.6K
10:00 14,496.24 14,499.01 14,472.82 14,472.82 89,029.4K
10:01 14,475.07 14,488.14 14,475.07 14,488.14 42,019.9K
10:02 14,492.99 14,501.36 14,489.59 14,500.63 44,981.5K
10:03 14,498.46 14,509.29 14,497.85 14,509.29 50,268.7K
10:04 14,511.10 14,527.95 14,511.10 14,527.51 73,911.3K
10:05 14,525.12 14,527.44 14,520.79 14,521.94 46,490.7K
10:06 14,524.40 14,524.40 14,502.77 14,502.77 52,529.3K
10:07 14,503.34 14,511.69 14,499.10 14,505.22 34,717.4K
10:08 14,509.13 14,522.49 14,508.05 14,522.49 41,819.3K
10:09 14,523.34 14,523.79 14,499.71 14,499.71 37,773.9K
10:10 14,501.02 14,502.35 14,473.35 14,474.35 70,415.9K
10:11 14,472.86 14,472.98 14,465.68 14,466.69 49,371.8K
10:12 14,465.21 14,465.21 14,438.60 14,438.60 76,517.0K
10:13 14,437.57 14,442.96 14,434.55 14,440.73 92,494.5K
10:14 14,438.46 14,438.46 14,413.72 14,413.72 64,942.1K
10:15 14,409.78 14,422.39 14,408.15 14,422.39 53,666.0K
10:16 14,420.26 14,421.83 14,412.88 14,421.83 44,441.1K
10:17 14,419.00 14,428.48 14,419.00 14,426.02 41,342.1K
10:18 14,425.82 14,426.46 14,396.43 14,396.43 56,088.3K
10:19 14,393.92 14,398.44 14,386.64 14,390.87 69,869.7K
10:20 14,391.33 14,395.96 14,389.07 14,395.96 41,927.1K
10:21 14,398.99 14,400.22 14,396.84 14,398.83 29,484.9K
10:22 14,402.10 14,413.82 14,402.10 14,410.48 37,060.2K
10:23 14,411.46 14,415.91 14,407.16 14,412.46 24,802.2K
10:24 14,412.72 14,414.41 14,401.60 14,404.78 47,642.1K
10:25 14,403.53 14,403.53 14,391.21 14,391.21 37,350.6K
10:26 14,393.14 14,393.31 14,370.80 14,370.80 56,663.4K
10:27 14,369.81 14,369.81 14,350.34 14,350.34 68,545.8K
10:28 14,351.89 14,372.74 14,351.89 14,372.32 56,504.0K
10:29 14,373.98 14,373.98 14,365.72 14,369.74 28,655.3K
10:30 14,371.67 14,374.88 14,365.07 14,365.07 48,488.5K
10:31 14,366.88 14,376.04 14,366.88 14,371.67 23,676.7K
10:32 14,371.89 14,375.60 14,362.52 14,365.43 33,560.5K
10:33 14,364.48 14,368.97 14,350.31 14,350.31 37,855.0K
10:34 14,350.69 14,366.25 14,350.69 14,365.18 25,741.2K
10:35 14,366.12 14,373.11 14,364.60 14,364.70 21,010.7K
10:36 14,367.69 14,371.73 14,359.72 14,361.96 25,822.9K
10:37 14,364.17 14,367.81 14,359.78 14,364.69 21,539.9K
10:38 14,364.43 14,364.43 14,347.22 14,347.97 42,012.1K
10:39 14,346.74 14,346.74 14,321.01 14,321.01 93,702.5K
10:40 14,323.14 14,323.14 14,309.39 14,316.01 68,013.9K
10:41 14,318.27 14,321.60 14,314.31 14,318.82 38,047.9K
10:42 14,319.07 14,319.07 14,311.59 14,316.98 29,887.2K
10:43 14,313.99 14,319.28 14,309.29 14,317.66 31,903.8K
10:44 14,315.60 14,329.12 14,315.25 14,329.12 26,973.8K
10:45 14,327.61 14,342.67 14,325.51 14,340.58 32,272.0K
10:46 14,342.22 14,355.12 14,341.59 14,355.12 60,758.1K
10:47 14,354.22 14,360.93 14,354.07 14,356.57 24,886.5K
10:48 14,356.87 14,360.10 14,352.70 14,354.18 27,511.1K
10:49 14,355.30 14,356.41 14,351.11 14,351.73 21,551.9K
10:50 14,353.97 14,355.23 14,350.93 14,352.79 20,280.9K
10:51 14,353.98 14,362.35 14,346.32 14,362.35 25,938.6K
10:52 14,364.23 14,375.77 14,363.19 14,375.77 23,037.1K
10:53 14,374.10 14,374.10 14,362.20 14,366.65 20,514.1K
10:54 14,365.79 14,365.81 14,357.34 14,359.98 23,454.4K
10:55 14,355.72 14,367.33 14,355.72 14,367.33 24,843.6K
10:56 14,365.50 14,375.67 14,365.50 14,375.33 26,841.1K
10:57 14,374.56 14,376.77 14,369.81 14,373.29 16,646.7K
10:58 14,370.63 14,370.63 14,358.51 14,361.91 21,631.1K
10:59 14,363.02 14,377.58 14,358.70 14,377.58 26,772.8K
11:00 14,380.44 14,383.80 14,369.59 14,372.99 18,898.3K
11:01 14,369.92 14,373.87 14,368.32 14,373.53 14,880.3K
11:02 14,371.33 14,372.43 14,361.78 14,372.35 25,455.5K
11:03 14,375.04 14,376.68 14,367.38 14,370.10 18,087.7K
11:04 14,368.96 14,372.57 14,355.29 14,356.94 47,291.7K
11:05 14,356.86 14,356.86 14,336.65 14,342.72 44,597.6K
11:06 14,342.09 14,348.89 14,339.41 14,348.89 28,729.2K
11:07 14,352.72 14,379.05 14,352.72 14,376.33 60,302.3K
11:08 14,375.60 14,388.81 14,375.60 14,385.81 29,264.9K
11:09 14,387.01 14,404.43 14,385.21 14,404.43 31,779.9K
11:10 14,403.13 14,407.95 14,397.02 14,398.35 23,740.3K
11:11 14,397.15 14,397.73 14,387.54 14,392.34 24,688.7K
11:12 14,393.35 14,393.35 14,370.53 14,375.12 30,809.4K
11:13 14,374.07 14,374.07 14,353.77 14,358.91 27,788.0K
11:14 14,358.68 14,358.68 14,341.68 14,341.68 23,982.6K
11:15 14,340.60 14,346.20 14,332.03 14,332.03 42,865.2K
11:16 14,335.20 14,335.20 14,323.28 14,330.07 34,876.7K
11:17 14,330.39 14,336.83 14,329.79 14,335.23 28,564.7K
11:18 14,332.86 14,335.36 14,323.22 14,330.08 25,558.6K
11:19 14,330.17 14,333.28 14,326.96 14,328.86 16,479.7K
11:20 14,332.06 14,343.95 14,332.06 14,343.02 23,075.4K
11:21 14,342.00 14,342.00 14,327.35 14,331.94 24,938.4K
11:22 14,333.91 14,339.35 14,329.03 14,338.55 15,109.8K
11:23 14,338.82 14,339.43 14,334.09 14,334.09 10,688.4K
11:24 14,335.78 14,337.70 14,331.79 14,332.98 10,554.4K
11:25 14,334.66 14,337.33 14,329.69 14,334.30 20,418.8K
11:26 14,333.61 14,352.96 14,333.61 14,341.90 26,510.3K
11:27 14,342.79 14,343.94 14,337.61 14,340.03 10,671.7K
11:28 14,340.84 14,345.37 14,339.25 14,343.07 10,308.2K
11:29 14,347.75 14,355.20 14,343.33 14,351.35 10,157.4K
13:00 14,355.64 14,363.03 14,346.93 14,355.71 57,917.9K
13:01 14,354.62 14,361.37 14,351.08 14,351.81 51,276.0K
13:02 14,350.73 14,350.73 14,337.88 14,339.51 35,265.2K
13:03 14,343.26 14,352.16 14,339.77 14,349.48 25,384.1K
13:04 14,345.84 14,353.21 14,342.91 14,347.29 17,929.5K
13:05 14,346.60 14,346.60 14,335.46 14,341.22 22,399.2K
13:06 14,340.77 14,345.11 14,340.14 14,343.21 16,230.6K
13:07 14,340.75 14,341.90 14,334.71 14,337.49 17,065.9K
13:08 14,340.16 14,364.33 14,336.73 14,339.73 35,237.1K
13:09 14,345.55 14,365.81 14,345.55 14,365.81 21,421.4K
13:10 14,365.31 14,373.75 14,364.67 14,370.77 17,391.2K
13:11 14,370.21 14,373.05 14,362.18 14,362.83 16,773.1K
13:12 14,365.47 14,365.47 14,355.53 14,355.77 23,115.7K
13:13 14,360.95 14,368.34 14,354.14 14,364.20 19,131.6K
13:14 14,364.71 14,374.81 14,363.46 14,371.44 22,170.6K
13:15 14,371.91 14,371.96 14,364.36 14,370.96 17,848.1K
13:16 14,370.89 14,375.54 14,366.91 14,374.21 17,458.7K
13:17 14,374.69 14,375.45 14,360.08 14,363.80 30,065.7K
13:18 14,367.15 14,367.15 14,361.00 14,366.01 15,130.3K
13:19 14,368.11 14,368.11 14,362.82 14,364.82 14,574.8K
13:20 14,365.98 14,379.00 14,364.77 14,377.55 24,571.7K
13:21 14,379.87 14,390.14 14,379.87 14,385.53 30,800.1K
13:22 14,386.55 14,387.79 14,377.39 14,377.39 19,741.7K
13:23 14,379.21 14,382.72 14,368.97 14,372.01 28,419.9K
13:24 14,367.50 14,369.25 14,353.43 14,354.96 24,904.8K
13:25 14,353.95 14,356.19 14,350.65 14,353.48 20,881.7K
13:26 14,355.40 14,358.93 14,353.91 14,357.43 13,829.0K
13:27 14,358.25 14,358.25 14,348.16 14,349.80 20,348.2K
13:28 14,349.64 14,354.25 14,348.38 14,350.80 19,521.7K
13:29 14,352.00 14,352.87 14,347.46 14,348.60 15,431.4K
13:30 14,343.58 14,347.52 14,340.72 14,345.25 26,442.9K
13:31 14,344.95 14,345.61 14,338.15 14,345.61 19,807.5K
13:32 14,345.61 14,357.55 14,341.98 14,353.68 29,266.6K
13:33 14,353.06 14,361.44 14,353.06 14,361.44 18,133.9K
13:34 14,360.01 14,360.04 14,352.59 14,356.34 15,035.8K
13:35 14,352.88 14,359.63 14,352.88 14,357.08 14,653.5K
13:36 14,353.49 14,363.08 14,348.84 14,350.07 22,494.3K
13:37 14,349.23 14,352.07 14,343.15 14,350.17 19,883.8K
13:38 14,353.07 14,360.07 14,353.07 14,360.07 17,388.8K
13:39 14,359.84 14,362.86 14,356.96 14,356.96 20,241.9K
13:40 14,359.44 14,359.44 14,350.74 14,351.52 14,262.6K
13:41 14,353.02 14,353.02 14,340.30 14,341.90 19,965.3K
13:42 14,345.50 14,345.50 14,335.08 14,336.15 18,454.1K
13:43 14,339.78 14,339.78 14,332.27 14,333.92 23,890.7K
13:44 14,336.45 14,336.45 14,324.34 14,329.92 26,732.5K
13:45 14,328.83 14,334.30 14,327.65 14,330.99 16,681.8K
13:46 14,331.00 14,333.10 14,326.76 14,329.06 22,083.2K
13:47 14,328.64 14,330.73 14,326.25 14,330.73 17,111.9K
13:48 14,329.88 14,335.07 14,326.64 14,329.69 13,820.8K
13:49 14,331.07 14,332.91 14,322.64 14,326.18 19,251.1K
13:50 14,325.88 14,328.27 14,309.78 14,310.97 70,874.0K
13:51 14,310.54 14,311.78 14,306.74 14,309.89 29,591.0K
13:52 14,314.49 14,329.40 14,314.49 14,326.69 37,870.7K
13:53 14,325.89 14,331.27 14,322.87 14,327.93 17,049.8K
13:54 14,328.92 14,328.92 14,321.48 14,326.26 17,420.6K
13:55 14,324.56 14,333.29 14,324.10 14,328.23 14,438.8K
13:56 14,331.24 14,338.04 14,329.06 14,333.53 16,768.6K
13:57 14,335.80 14,338.18 14,330.98 14,332.82 15,504.3K
13:58 14,334.56 14,337.23 14,333.19 14,334.87 19,564.4K
13:59 14,336.31 14,337.79 14,331.72 14,333.92 16,909.5K
14:00 14,333.50 14,335.47 14,327.68 14,328.23 17,820.9K
14:01 14,327.84 14,328.44 14,321.47 14,325.40 17,511.5K
14:02 14,323.45 14,330.62 14,323.45 14,328.13 13,562.6K
14:03 14,326.05 14,326.05 14,308.60 14,312.06 22,812.7K
14:04 14,315.12 14,318.71 14,311.65 14,313.30 18,257.8K
14:05 14,313.05 14,324.53 14,313.05 14,319.21 16,608.9K
14:06 14,318.35 14,322.65 14,311.51 14,313.52 15,459.6K
14:07 14,311.46 14,316.34 14,311.31 14,315.49 13,571.1K
14:08 14,312.10 14,315.65 14,308.85 14,311.80 13,252.5K
14:09 14,312.72 14,312.88 14,305.72 14,307.04 23,782.8K
14:10 14,309.29 14,311.96 14,303.11 14,304.17 32,582.0K
14:11 14,302.93 14,302.93 14,290.59 14,293.68 41,226.1K
14:12 14,292.04 14,309.08 14,289.60 14,309.08 25,185.7K
14:13 14,302.00 14,306.26 14,292.69 14,293.38 21,946.9K
14:14 14,287.41 14,287.41 14,269.79 14,269.79 99,011.4K
14:15 14,271.97 14,275.31 14,267.46 14,267.87 37,427.9K
14:16 14,266.76 14,269.58 14,258.54 14,269.58 36,013.3K
14:17 14,268.60 14,289.89 14,268.05 14,275.41 54,662.7K
14:18 14,274.99 14,283.44 14,274.99 14,279.24 23,747.1K
14:19 14,278.53 14,280.26 14,249.70 14,250.87 67,018.3K
14:20 14,248.03 14,248.86 14,240.97 14,244.12 61,588.7K
14:21 14,244.60 14,262.62 14,244.60 14,258.80 39,368.2K
14:22 14,256.62 14,256.62 14,233.72 14,233.72 50,456.6K
14:23 14,231.49 14,231.49 14,221.36 14,223.92 76,384.3K
14:24 14,223.08 14,234.46 14,223.08 14,232.66 40,748.5K
14:25 14,232.61 14,232.61 14,222.93 14,224.15 33,619.1K
14:26 14,225.57 14,234.20 14,220.80 14,234.20 34,904.3K
14:27 14,233.83 14,233.83 14,225.33 14,231.08 34,114.0K
14:28 14,232.75 14,232.75 14,215.19 14,215.19 50,078.0K
14:29 14,218.54 14,231.13 14,217.14 14,231.13 41,715.1K
14:30 14,235.22 14,261.66 14,235.22 14,258.36 56,446.8K
14:31 14,257.26 14,265.51 14,241.10 14,244.83 41,820.7K
14:32 14,246.85 14,246.85 14,231.40 14,242.73 29,348.1K
14:33 14,238.88 14,254.75 14,238.88 14,254.75 27,654.3K
14:34 14,252.91 14,255.93 14,246.20 14,250.79 23,119.5K
14:35 14,251.42 14,251.42 14,239.11 14,239.11 21,734.6K
14:36 14,235.23 14,236.53 14,228.40 14,230.10 30,482.8K
14:37 14,230.80 14,235.97 14,229.44 14,234.82 22,355.9K
14:38 14,233.94 14,236.56 14,229.73 14,234.56 21,140.8K
14:39 14,232.58 14,237.73 14,232.58 14,234.19 22,009.3K
14:40 14,236.67 14,255.39 14,236.67 14,253.89 40,392.5K
14:41 14,254.09 14,254.09 14,245.66 14,245.66 30,754.9K
14:42 14,246.35 14,247.83 14,242.51 14,246.53 24,717.4K
14:43 14,246.11 14,251.74 14,245.33 14,251.74 23,379.0K
14:44 14,251.39 14,252.43 14,239.04 14,240.90 29,043.3K
14:45 14,242.76 14,245.36 14,234.25 14,237.94 33,793.7K
14:46 14,234.56 14,235.31 14,221.81 14,223.82 52,594.9K
14:47 14,226.33 14,226.33 14,212.01 14,212.01 61,061.7K
14:48 14,212.68 14,215.39 14,205.17 14,205.17 54,505.4K
14:49 14,206.57 14,206.75 14,201.22 14,205.32 56,574.0K
14:50 14,201.98 14,211.11 14,201.73 14,206.93 45,607.5K
14:51 14,208.22 14,213.35 14,206.42 14,212.12 40,956.6K
14:52 14,210.77 14,213.23 14,199.63 14,199.63 57,852.2K
14:53 14,201.32 14,205.09 14,199.11 14,202.50 51,482.4K
14:54 14,201.41 14,205.16 14,196.94 14,199.89 56,169.6K
14:55 14,198.59 14,207.44 14,198.59 14,204.62 64,928.9K
14:56 14,204.14 14,213.24 14,203.12 14,207.49 52,139.9K
14:57 14,205.63 14,208.10 14,205.63 14,208.10 4,293.6K
14:58 14,208.10 14,208.10 14,208.10 14,208.10 0.0K
14:59 14,208.10 14,208.10 14,208.10 14,208.10 0.0K
15:00 14,208.10 14,208.10 14,196.59 14,196.59 133,744.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available