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 14,181.85 14,236.29 14,181.85 14,202.00 208,825.0K
09:31 14,204.39 14,215.36 14,199.42 14,211.55 115,114.9K
09:32 14,207.51 14,208.12 14,167.91 14,167.91 108,848.4K
09:33 14,170.29 14,174.59 14,151.70 14,174.59 123,625.6K
09:34 14,175.42 14,216.67 14,173.78 14,216.67 92,379.6K
09:35 14,219.06 14,230.77 14,199.24 14,199.24 104,772.9K
09:36 14,202.16 14,218.51 14,200.88 14,218.51 77,187.6K
09:37 14,215.80 14,216.67 14,196.09 14,196.09 58,238.0K
09:38 14,197.57 14,197.57 14,181.72 14,184.21 64,792.8K
09:39 14,182.19 14,183.59 14,169.85 14,174.54 71,260.5K
09:40 14,176.15 14,176.15 14,163.56 14,163.56 53,488.6K
09:41 14,160.90 14,163.31 14,149.69 14,150.09 69,554.2K
09:42 14,151.65 14,185.06 14,149.00 14,185.06 72,779.8K
09:43 14,187.61 14,197.83 14,186.32 14,195.83 49,580.6K
09:44 14,197.18 14,198.59 14,189.49 14,190.55 52,236.3K
09:45 14,191.58 14,195.63 14,179.73 14,179.73 48,003.4K
09:46 14,176.92 14,179.67 14,163.22 14,163.22 44,499.7K
09:47 14,166.25 14,186.98 14,160.75 14,186.96 54,147.0K
09:48 14,183.59 14,196.82 14,183.59 14,193.05 53,880.8K
09:49 14,193.60 14,200.36 14,185.28 14,187.89 50,397.2K
09:50 14,185.68 14,185.68 14,172.55 14,181.27 48,050.4K
09:51 14,181.39 14,204.42 14,181.39 14,204.42 58,568.0K
09:52 14,206.53 14,206.83 14,199.72 14,201.66 44,526.8K
09:53 14,198.40 14,203.69 14,192.90 14,196.95 36,818.8K
09:54 14,197.30 14,201.59 14,194.89 14,201.59 43,375.9K
09:55 14,198.37 14,198.37 14,171.00 14,171.00 57,013.9K
09:56 14,170.19 14,170.67 14,160.59 14,166.64 57,154.4K
09:57 14,163.89 14,183.45 14,163.89 14,166.90 70,122.6K
09:58 14,166.16 14,166.22 14,150.22 14,152.98 63,854.3K
09:59 14,151.33 14,151.33 14,132.26 14,132.26 61,959.6K
10:00 14,132.02 14,137.19 14,128.40 14,128.40 70,771.4K
10:01 14,132.63 14,166.93 14,132.63 14,165.04 81,216.2K
10:02 14,165.49 14,166.80 14,151.74 14,151.74 41,348.4K
10:03 14,152.00 14,152.00 14,139.94 14,140.56 55,565.0K
10:04 14,142.94 14,142.94 14,124.88 14,125.49 58,518.6K
10:05 14,126.14 14,134.70 14,123.17 14,124.30 57,223.8K
10:06 14,125.83 14,125.84 14,096.55 14,096.55 93,739.5K
10:07 14,101.13 14,108.63 14,092.38 14,108.27 74,050.8K
10:08 14,109.62 14,113.91 14,104.01 14,108.58 66,820.6K
10:09 14,108.05 14,116.33 14,105.46 14,114.32 83,076.3K
10:10 14,115.20 14,117.07 14,108.97 14,108.97 47,001.0K
10:11 14,103.73 14,104.97 14,096.45 14,097.55 72,010.9K
10:12 14,097.31 14,100.11 14,084.83 14,085.92 66,775.5K
10:13 14,084.58 14,085.82 14,067.02 14,068.32 68,576.5K
10:14 14,069.02 14,083.28 14,069.02 14,081.93 55,819.2K
10:15 14,085.12 14,098.21 14,084.81 14,096.95 52,296.9K
10:16 14,097.29 14,097.29 14,084.60 14,087.17 40,538.4K
10:17 14,085.16 14,094.07 14,085.16 14,091.88 26,329.9K
10:18 14,090.63 14,108.66 14,090.63 14,108.66 42,036.7K
10:19 14,109.07 14,128.98 14,109.07 14,122.15 84,422.6K
10:20 14,122.22 14,122.22 14,105.50 14,105.50 41,617.4K
10:21 14,107.07 14,109.39 14,102.12 14,102.88 44,196.4K
10:22 14,101.35 14,120.48 14,100.73 14,120.48 44,565.7K
10:23 14,122.05 14,137.13 14,122.05 14,135.69 34,084.6K
10:24 14,136.84 14,139.91 14,130.72 14,139.68 29,893.6K
10:25 14,138.57 14,157.08 14,138.57 14,153.43 59,615.4K
10:26 14,156.72 14,156.72 14,145.47 14,146.55 33,982.3K
10:27 14,144.77 14,144.91 14,129.59 14,130.54 31,678.9K
10:28 14,131.02 14,140.59 14,125.65 14,139.78 53,904.5K
10:29 14,143.88 14,170.89 14,143.88 14,170.89 52,559.6K
10:30 14,173.15 14,185.66 14,173.15 14,178.40 58,281.3K
10:31 14,180.99 14,181.01 14,172.20 14,172.20 29,615.5K
10:32 14,168.29 14,191.27 14,167.56 14,191.27 51,963.6K
10:33 14,192.13 14,213.91 14,190.68 14,213.91 48,814.8K
10:34 14,213.72 14,240.42 14,212.99 14,240.42 59,240.4K
10:35 14,241.43 14,242.73 14,222.60 14,222.60 78,204.6K
10:36 14,226.05 14,258.08 14,226.05 14,255.53 71,575.7K
10:37 14,257.38 14,268.93 14,249.29 14,268.93 62,734.2K
10:38 14,272.78 14,272.78 14,250.94 14,254.85 54,244.2K
10:39 14,252.52 14,297.09 14,252.52 14,297.09 80,124.6K
10:40 14,300.63 14,325.12 14,298.46 14,322.11 106,863.7K
10:41 14,318.04 14,321.36 14,285.81 14,285.81 77,906.4K
10:42 14,283.24 14,299.18 14,277.57 14,299.18 59,904.3K
10:43 14,300.83 14,300.83 14,269.98 14,269.98 71,526.3K
10:44 14,265.57 14,268.46 14,255.39 14,255.39 42,962.5K
10:45 14,249.29 14,278.60 14,249.29 14,273.09 49,295.0K
10:46 14,274.27 14,318.69 14,274.27 14,316.27 82,007.2K
10:47 14,312.96 14,312.96 14,282.00 14,283.31 64,055.3K
10:48 14,285.16 14,312.69 14,284.12 14,306.19 48,830.3K
10:49 14,302.68 14,303.76 14,286.07 14,287.60 37,045.6K
10:50 14,288.04 14,288.04 14,278.27 14,282.18 29,968.0K
10:51 14,278.98 14,278.98 14,251.35 14,253.61 53,267.4K
10:52 14,251.39 14,262.75 14,249.81 14,261.28 34,334.6K
10:53 14,259.99 14,259.99 14,237.55 14,239.24 33,184.9K
10:54 14,241.04 14,241.04 14,227.34 14,231.72 28,887.9K
10:55 14,229.67 14,239.03 14,229.67 14,239.03 28,331.9K
10:56 14,239.47 14,244.06 14,230.74 14,232.52 30,015.8K
10:57 14,233.42 14,257.20 14,233.42 14,250.62 34,343.3K
10:58 14,251.31 14,252.53 14,246.56 14,252.53 18,584.3K
10:59 14,250.48 14,254.90 14,245.33 14,245.96 22,132.4K
11:00 14,243.58 14,243.58 14,221.47 14,221.47 28,670.0K
11:01 14,219.35 14,219.35 14,211.15 14,218.34 28,428.7K
11:02 14,217.95 14,238.15 14,217.65 14,233.75 26,425.6K
11:03 14,231.92 14,231.92 14,222.15 14,222.33 16,389.0K
11:04 14,222.00 14,228.98 14,222.00 14,227.05 13,966.2K
11:05 14,231.74 14,240.23 14,230.42 14,238.33 16,783.5K
11:06 14,239.92 14,255.96 14,239.92 14,252.36 22,894.3K
11:07 14,250.79 14,252.92 14,235.78 14,235.78 24,669.1K
11:08 14,236.30 14,236.30 14,222.93 14,226.03 21,156.8K
11:09 14,224.79 14,239.96 14,224.20 14,236.08 20,704.4K
11:10 14,233.74 14,237.66 14,220.85 14,220.85 18,376.4K
11:11 14,219.25 14,220.16 14,213.03 14,216.02 15,130.4K
11:12 14,217.07 14,217.07 14,201.68 14,203.13 21,416.3K
11:13 14,203.36 14,213.87 14,203.36 14,207.13 18,893.8K
11:14 14,208.65 14,216.65 14,208.65 14,213.07 20,835.3K
11:15 14,211.96 14,214.59 14,205.16 14,208.43 14,419.5K
11:16 14,207.94 14,225.47 14,207.94 14,222.91 20,014.8K
11:17 14,224.37 14,224.72 14,215.79 14,219.11 16,177.5K
11:18 14,216.34 14,219.16 14,208.58 14,209.01 15,961.5K
11:19 14,207.52 14,223.84 14,207.52 14,220.64 18,645.1K
11:20 14,221.04 14,227.64 14,216.65 14,227.64 12,939.6K
11:21 14,228.98 14,245.04 14,228.98 14,236.33 31,414.6K
11:22 14,239.18 14,239.96 14,234.28 14,239.51 15,966.0K
11:23 14,241.16 14,241.16 14,220.95 14,225.16 17,102.3K
11:24 14,224.19 14,225.15 14,213.62 14,213.62 15,302.5K
11:25 14,212.07 14,212.07 14,207.87 14,211.93 19,709.9K
11:26 14,209.54 14,215.41 14,208.32 14,212.11 12,089.2K
11:27 14,215.17 14,219.44 14,210.46 14,219.44 15,141.3K
11:28 14,219.93 14,235.97 14,219.93 14,225.70 23,188.1K
11:29 14,228.75 14,240.76 14,226.93 14,239.41 21,636.9K
13:00 14,241.07 14,300.84 14,241.07 14,287.36 144,415.4K
13:01 14,289.86 14,291.66 14,285.03 14,291.05 47,476.3K
13:02 14,292.28 14,292.31 14,280.07 14,292.31 47,123.8K
13:03 14,292.26 14,321.65 14,288.69 14,321.65 85,878.6K
13:04 14,322.42 14,323.04 14,312.74 14,312.74 53,264.2K
13:05 14,309.67 14,329.29 14,309.67 14,322.00 46,975.8K
13:06 14,325.75 14,332.01 14,304.54 14,305.15 53,209.8K
13:07 14,300.81 14,300.81 14,283.09 14,288.54 50,098.5K
13:08 14,288.47 14,296.70 14,287.98 14,293.76 32,598.1K
13:09 14,299.00 14,334.06 14,299.00 14,331.75 58,832.9K
13:10 14,330.44 14,333.98 14,326.44 14,331.05 36,432.3K
13:11 14,331.35 14,345.13 14,331.35 14,345.13 54,460.5K
13:12 14,343.10 14,359.22 14,343.10 14,349.80 68,183.9K
13:13 14,349.95 14,355.09 14,330.86 14,335.42 56,567.0K
13:14 14,335.73 14,377.82 14,335.73 14,377.82 94,077.3K
13:15 14,378.06 14,384.73 14,368.42 14,383.54 92,884.6K
13:16 14,386.31 14,400.57 14,384.76 14,399.68 70,019.1K
13:17 14,400.92 14,414.89 14,400.92 14,414.89 82,238.7K
13:18 14,416.35 14,443.56 14,414.94 14,443.56 81,840.0K
13:19 14,444.22 14,444.22 14,398.56 14,398.62 119,534.7K
13:20 14,398.13 14,421.15 14,393.11 14,393.11 64,535.4K
13:21 14,387.62 14,399.93 14,380.38 14,392.39 66,159.4K
13:22 14,393.95 14,393.95 14,381.66 14,382.23 41,828.5K
13:23 14,379.96 14,381.64 14,371.01 14,372.19 52,793.9K
13:24 14,369.48 14,373.83 14,353.35 14,353.35 39,322.4K
13:25 14,352.64 14,357.60 14,347.96 14,349.06 43,510.1K
13:26 14,351.64 14,357.39 14,343.71 14,357.39 37,252.0K
13:27 14,362.34 14,372.69 14,361.44 14,372.10 38,584.6K
13:28 14,372.26 14,376.55 14,363.52 14,368.02 34,635.4K
13:29 14,366.45 14,376.83 14,365.55 14,369.36 33,104.2K
13:30 14,370.37 14,370.37 14,348.91 14,349.65 34,650.3K
13:31 14,348.29 14,363.99 14,348.29 14,357.15 29,140.7K
13:32 14,358.09 14,361.05 14,348.72 14,353.93 29,890.5K
13:33 14,354.61 14,377.75 14,354.61 14,374.65 45,261.3K
13:34 14,376.01 14,378.94 14,371.51 14,378.94 27,701.8K
13:35 14,376.00 14,390.95 14,376.00 14,388.12 33,541.6K
13:36 14,388.12 14,397.94 14,388.12 14,397.94 31,050.5K
13:37 14,396.86 14,400.01 14,392.51 14,400.01 37,161.6K
13:38 14,400.89 14,408.78 14,399.98 14,400.36 37,438.8K
13:39 14,402.95 14,402.95 14,385.84 14,388.40 40,106.0K
13:40 14,384.89 14,384.89 14,371.70 14,378.41 27,809.2K
13:41 14,379.94 14,387.30 14,376.87 14,382.76 27,133.2K
13:42 14,381.43 14,382.16 14,371.58 14,375.60 28,202.1K
13:43 14,371.30 14,386.09 14,370.54 14,386.09 31,519.2K
13:44 14,388.03 14,390.69 14,385.65 14,386.15 27,793.7K
13:45 14,388.80 14,410.54 14,388.71 14,410.54 54,818.1K
13:46 14,410.65 14,429.08 14,410.65 14,429.08 86,068.1K
13:47 14,428.17 14,428.17 14,419.73 14,423.68 50,191.0K
13:48 14,424.96 14,433.89 14,422.96 14,433.89 36,384.3K
13:49 14,433.06 14,433.06 14,424.40 14,425.44 35,863.2K
13:50 14,425.70 14,432.19 14,422.51 14,430.14 31,582.2K
13:51 14,430.41 14,434.69 14,426.26 14,432.75 38,453.9K
13:52 14,431.62 14,436.30 14,429.99 14,435.88 39,940.1K
13:53 14,431.05 14,451.00 14,431.05 14,451.00 48,077.5K
13:54 14,453.79 14,453.79 14,440.55 14,443.01 57,513.2K
13:55 14,444.42 14,462.18 14,444.42 14,460.70 57,413.6K
13:56 14,464.09 14,467.69 14,459.23 14,466.08 58,557.6K
13:57 14,468.76 14,481.10 14,468.76 14,478.53 77,158.7K
13:58 14,480.78 14,498.50 14,478.54 14,496.94 80,542.5K
13:59 14,495.90 14,508.48 14,495.49 14,503.92 85,807.6K
14:00 14,505.85 14,512.19 14,502.45 14,511.95 62,605.4K
14:01 14,511.93 14,511.93 14,472.84 14,473.09 91,090.5K
14:02 14,474.09 14,474.09 14,461.70 14,465.01 43,808.1K
14:03 14,463.69 14,489.54 14,463.69 14,489.54 60,714.7K
14:04 14,492.73 14,492.73 14,476.95 14,480.25 36,882.4K
14:05 14,478.67 14,478.81 14,466.15 14,468.04 43,285.1K
14:06 14,466.57 14,489.03 14,466.19 14,484.16 44,709.4K
14:07 14,481.02 14,487.05 14,477.75 14,481.05 31,129.7K
14:08 14,481.77 14,487.69 14,480.73 14,485.20 32,614.6K
14:09 14,489.03 14,503.19 14,489.03 14,503.19 50,911.4K
14:10 14,505.92 14,515.01 14,501.27 14,512.12 50,607.1K
14:11 14,513.71 14,518.18 14,508.06 14,510.88 45,129.3K
14:12 14,506.86 14,518.33 14,501.53 14,506.45 43,372.9K
14:13 14,506.98 14,510.17 14,500.60 14,510.07 34,806.3K
14:14 14,507.95 14,514.06 14,507.23 14,512.07 42,219.5K
14:15 14,511.95 14,526.01 14,511.95 14,524.19 49,333.2K
14:16 14,525.41 14,537.06 14,524.34 14,535.72 56,648.5K
14:17 14,535.56 14,546.85 14,531.36 14,545.15 59,477.4K
14:18 14,546.21 14,569.64 14,546.21 14,569.38 82,435.3K
14:19 14,571.73 14,578.27 14,566.72 14,576.29 82,418.4K
14:20 14,578.77 14,583.92 14,574.05 14,583.75 76,115.7K
14:21 14,584.29 14,584.93 14,570.38 14,572.20 71,210.0K
14:22 14,572.01 14,572.01 14,566.77 14,570.86 51,598.6K
14:23 14,572.11 14,572.11 14,556.54 14,558.19 59,656.9K
14:24 14,558.34 14,577.42 14,558.14 14,576.17 73,286.7K
14:25 14,577.92 14,583.68 14,577.87 14,580.89 59,147.6K
14:26 14,583.66 14,591.99 14,581.90 14,591.99 69,381.4K
14:27 14,592.21 14,592.21 14,584.59 14,587.09 47,733.9K
14:28 14,587.24 14,597.34 14,586.07 14,596.50 52,071.9K
14:29 14,595.46 14,595.46 14,586.14 14,588.39 45,954.3K
14:30 14,586.61 14,604.83 14,586.61 14,604.83 68,905.6K
14:31 14,606.76 14,621.49 14,605.13 14,621.49 69,646.1K
14:32 14,621.04 14,644.94 14,620.71 14,644.94 122,902.4K
14:33 14,643.64 14,655.81 14,642.45 14,655.81 92,655.6K
14:34 14,659.73 14,674.09 14,656.97 14,672.81 106,057.9K
14:35 14,671.16 14,691.05 14,671.16 14,689.82 90,852.1K
14:36 14,689.95 14,692.52 14,675.10 14,681.34 100,725.5K
14:37 14,680.83 14,694.24 14,680.74 14,690.18 77,705.0K
14:38 14,690.19 14,705.64 14,689.23 14,705.43 87,842.6K
14:39 14,702.50 14,711.45 14,698.62 14,709.47 90,649.8K
14:40 14,708.62 14,722.15 14,706.35 14,722.15 80,701.2K
14:41 14,719.83 14,732.38 14,719.32 14,731.65 79,971.3K
14:42 14,730.35 14,732.22 14,701.75 14,701.75 94,235.8K
14:43 14,697.82 14,697.82 14,655.61 14,655.61 96,853.3K
14:44 14,655.63 14,655.63 14,629.00 14,629.00 73,152.4K
14:45 14,624.09 14,627.36 14,608.36 14,610.05 89,564.0K
14:46 14,612.50 14,612.50 14,591.24 14,591.24 84,983.5K
14:47 14,586.32 14,588.91 14,564.30 14,564.30 81,941.9K
14:48 14,564.10 14,583.41 14,561.26 14,582.61 80,486.2K
14:49 14,582.44 14,587.19 14,557.69 14,557.69 81,049.2K
14:50 14,556.95 14,556.95 14,536.45 14,536.45 73,842.5K
14:51 14,536.43 14,539.41 14,531.29 14,531.29 52,568.2K
14:52 14,534.36 14,539.92 14,526.88 14,528.28 56,426.9K
14:53 14,527.17 14,527.17 14,520.64 14,521.19 62,467.9K
14:54 14,520.16 14,520.16 14,500.97 14,501.98 78,175.0K
14:55 14,504.67 14,506.21 14,495.59 14,500.52 77,624.2K
14:56 14,500.58 14,510.25 14,500.58 14,506.84 71,075.6K
14:57 14,507.14 14,508.98 14,507.14 14,507.78 4,627.4K
14:58 14,507.78 14,507.78 14,507.78 14,507.78 0.0K
14:59 14,507.78 14,507.78 14,507.78 14,507.78 0.0K
15:00 14,507.78 14,507.78 14,501.10 14,501.10 177,742.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available