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 14,501.91 14,504.32 14,434.26 14,434.26 350,739.5K
09:31 14,431.26 14,441.18 14,421.42 14,439.50 235,801.2K
09:32 14,438.40 14,467.40 14,438.03 14,464.77 177,581.1K
09:33 14,464.88 14,481.99 14,464.38 14,481.99 155,484.3K
09:34 14,484.66 14,485.60 14,474.82 14,481.11 147,076.5K
09:35 14,477.42 14,477.42 14,427.46 14,427.46 165,284.3K
09:36 14,429.22 14,429.22 14,407.27 14,423.09 174,058.3K
09:37 14,420.42 14,420.72 14,410.73 14,412.83 101,543.5K
09:38 14,410.02 14,410.02 14,377.10 14,377.44 120,800.3K
09:39 14,374.42 14,392.65 14,374.42 14,392.65 104,887.8K
09:40 14,390.31 14,423.88 14,390.16 14,420.60 114,275.9K
09:41 14,414.73 14,414.73 14,401.00 14,401.46 116,203.6K
09:42 14,401.46 14,407.80 14,399.87 14,402.90 75,359.2K
09:43 14,409.18 14,425.95 14,407.88 14,425.56 85,885.4K
09:44 14,428.71 14,434.28 14,421.85 14,425.58 104,497.9K
09:45 14,429.93 14,432.27 14,425.24 14,425.24 90,282.9K
09:46 14,427.66 14,427.96 14,391.27 14,395.00 171,943.2K
09:47 14,390.60 14,392.94 14,384.96 14,386.24 104,758.7K
09:48 14,388.02 14,399.44 14,388.02 14,394.21 76,148.5K
09:49 14,392.24 14,392.87 14,371.79 14,371.79 96,615.0K
09:50 14,373.73 14,373.73 14,361.96 14,363.86 118,803.5K
09:51 14,364.60 14,383.26 14,362.38 14,378.37 85,797.7K
09:52 14,380.73 14,391.20 14,378.09 14,381.78 85,129.2K
09:53 14,380.59 14,382.71 14,371.72 14,373.51 58,752.1K
09:54 14,370.20 14,378.28 14,366.81 14,378.28 57,053.9K
09:55 14,378.15 14,378.98 14,349.06 14,349.06 69,668.1K
09:56 14,352.55 14,352.55 14,340.50 14,345.84 80,111.7K
09:57 14,344.24 14,354.07 14,341.84 14,352.41 83,668.8K
09:58 14,351.79 14,351.79 14,333.18 14,333.18 60,861.0K
09:59 14,334.09 14,346.06 14,332.68 14,343.94 54,593.1K
10:00 14,340.59 14,361.58 14,340.59 14,360.70 65,288.5K
10:01 14,361.46 14,366.82 14,355.07 14,366.54 50,268.5K
10:02 14,367.70 14,372.70 14,353.78 14,371.13 67,637.8K
10:03 14,374.92 14,387.70 14,373.42 14,386.13 58,666.4K
10:04 14,384.62 14,399.48 14,382.06 14,398.29 64,931.5K
10:05 14,399.14 14,401.05 14,391.86 14,401.05 50,049.2K
10:06 14,398.15 14,417.50 14,395.29 14,414.44 64,146.1K
10:07 14,416.73 14,424.80 14,415.14 14,421.73 59,123.9K
10:08 14,421.10 14,426.14 14,409.52 14,409.52 65,980.7K
10:09 14,411.97 14,421.54 14,409.62 14,419.31 50,204.0K
10:10 14,423.70 14,423.70 14,398.67 14,398.67 60,269.3K
10:11 14,402.35 14,403.35 14,396.25 14,397.56 38,278.0K
10:12 14,396.13 14,435.59 14,396.13 14,432.15 65,124.6K
10:13 14,433.84 14,452.86 14,433.84 14,452.86 73,255.0K
10:14 14,453.59 14,457.98 14,450.96 14,455.78 57,509.0K
10:15 14,457.50 14,458.02 14,425.71 14,428.01 70,661.0K
10:16 14,430.35 14,453.99 14,430.35 14,453.99 65,120.7K
10:17 14,453.39 14,454.03 14,444.79 14,445.60 55,863.6K
10:18 14,444.27 14,445.58 14,426.90 14,434.95 58,526.8K
10:19 14,435.13 14,453.88 14,433.45 14,453.88 44,250.3K
10:20 14,450.22 14,452.29 14,440.81 14,445.65 40,377.3K
10:21 14,444.54 14,445.14 14,437.70 14,444.03 48,212.3K
10:22 14,444.66 14,458.62 14,444.52 14,458.62 47,691.4K
10:23 14,460.05 14,460.05 14,446.30 14,448.83 42,472.3K
10:24 14,449.23 14,455.14 14,447.53 14,454.38 34,682.4K
10:25 14,454.56 14,455.62 14,442.89 14,446.00 48,469.4K
10:26 14,441.34 14,441.34 14,421.03 14,421.03 64,549.4K
10:27 14,426.01 14,461.28 14,426.01 14,461.28 53,438.9K
10:28 14,461.20 14,493.63 14,461.20 14,493.63 59,715.6K
10:29 14,496.19 14,505.69 14,495.89 14,495.89 65,497.7K
10:30 14,493.02 14,497.17 14,468.06 14,471.44 69,644.8K
10:31 14,467.06 14,477.86 14,462.26 14,463.02 43,487.3K
10:32 14,466.49 14,470.13 14,464.20 14,464.20 40,477.0K
10:33 14,463.37 14,487.48 14,463.27 14,477.54 56,201.7K
10:34 14,472.36 14,486.03 14,471.42 14,485.36 40,213.3K
10:35 14,485.45 14,488.97 14,478.91 14,481.60 44,409.3K
10:36 14,482.29 14,497.26 14,480.87 14,496.61 40,656.9K
10:37 14,496.97 14,497.13 14,485.47 14,494.38 47,652.1K
10:38 14,497.20 14,497.96 14,487.87 14,494.02 43,857.4K
10:39 14,494.85 14,514.73 14,493.82 14,513.10 46,138.2K
10:40 14,515.53 14,516.15 14,509.07 14,515.92 37,375.4K
10:41 14,516.14 14,516.14 14,493.61 14,496.48 51,161.1K
10:42 14,495.14 14,499.39 14,475.51 14,477.86 56,624.8K
10:43 14,473.73 14,473.73 14,459.47 14,462.05 75,959.5K
10:44 14,461.70 14,462.90 14,457.56 14,458.82 32,363.4K
10:45 14,457.87 14,458.60 14,448.44 14,458.38 38,478.0K
10:46 14,462.25 14,462.25 14,447.15 14,447.15 54,733.0K
10:47 14,446.58 14,448.28 14,430.84 14,434.86 69,262.2K
10:48 14,437.24 14,439.26 14,428.46 14,439.26 36,331.8K
10:49 14,436.65 14,449.49 14,436.65 14,449.31 30,248.0K
10:50 14,449.44 14,449.44 14,442.92 14,443.62 37,762.2K
10:51 14,445.23 14,451.49 14,444.93 14,446.52 36,858.8K
10:52 14,443.63 14,445.76 14,431.81 14,433.45 64,017.6K
10:53 14,434.39 14,442.72 14,432.28 14,440.67 31,752.0K
10:54 14,439.57 14,445.46 14,439.53 14,442.54 27,251.9K
10:55 14,438.12 14,438.12 14,427.45 14,428.45 34,465.0K
10:56 14,423.89 14,423.89 14,408.38 14,415.07 59,061.7K
10:57 14,414.10 14,418.93 14,412.55 14,417.02 28,177.0K
10:58 14,416.28 14,428.85 14,416.28 14,427.65 26,207.3K
10:59 14,427.24 14,429.22 14,423.46 14,426.43 23,954.2K
11:00 14,424.97 14,430.16 14,419.27 14,421.82 27,004.2K
11:01 14,420.69 14,424.63 14,407.88 14,417.10 32,344.6K
11:02 14,415.26 14,418.23 14,412.73 14,416.40 21,847.3K
11:03 14,416.93 14,428.70 14,416.93 14,428.70 23,766.8K
11:04 14,427.03 14,428.86 14,420.98 14,426.86 23,389.9K
11:05 14,425.34 14,440.90 14,425.34 14,440.90 23,901.3K
11:06 14,438.42 14,447.59 14,438.42 14,446.56 27,354.8K
11:07 14,447.27 14,449.00 14,442.21 14,447.14 21,434.6K
11:08 14,443.87 14,446.33 14,432.62 14,434.70 31,472.9K
11:09 14,433.87 14,449.28 14,433.87 14,449.28 26,065.7K
11:10 14,444.76 14,449.60 14,440.48 14,440.48 29,736.8K
11:11 14,438.83 14,442.00 14,434.61 14,437.83 30,364.5K
11:12 14,437.46 14,437.46 14,423.39 14,434.42 37,640.1K
11:13 14,431.69 14,443.93 14,427.68 14,443.55 27,355.3K
11:14 14,443.88 14,445.04 14,437.27 14,443.49 30,753.6K
11:15 14,443.40 14,447.51 14,432.55 14,437.99 30,946.9K
11:16 14,438.65 14,452.88 14,438.65 14,450.98 31,971.7K
11:17 14,446.76 14,455.18 14,443.19 14,446.41 23,481.3K
11:18 14,448.06 14,452.88 14,446.30 14,450.87 20,491.8K
11:19 14,447.36 14,456.63 14,444.61 14,456.63 26,594.1K
11:20 14,458.20 14,467.66 14,457.10 14,459.23 59,650.0K
11:21 14,460.71 14,468.79 14,459.38 14,460.86 41,562.8K
11:22 14,456.81 14,468.99 14,456.81 14,468.78 27,513.6K
11:23 14,469.65 14,473.78 14,464.74 14,464.74 36,044.9K
11:24 14,465.36 14,465.36 14,440.71 14,441.31 40,866.2K
11:25 14,443.71 14,451.15 14,435.99 14,449.17 26,526.6K
11:26 14,452.32 14,474.83 14,451.53 14,463.42 40,769.0K
11:27 14,458.46 14,458.46 14,442.93 14,454.26 44,196.1K
11:28 14,454.49 14,459.90 14,454.31 14,458.60 17,036.9K
11:29 14,458.55 14,466.62 14,458.55 14,466.62 20,049.2K
13:00 14,465.38 14,481.46 14,465.38 14,474.96 126,858.2K
13:01 14,475.06 14,479.69 14,468.91 14,471.85 61,234.1K
13:02 14,471.95 14,482.17 14,471.62 14,482.17 47,234.9K
13:03 14,480.70 14,486.13 14,477.34 14,486.10 51,122.8K
13:04 14,487.15 14,501.11 14,487.15 14,501.11 52,136.1K
13:05 14,500.83 14,505.69 14,468.33 14,468.33 66,730.6K
13:06 14,465.18 14,471.24 14,458.86 14,470.29 67,565.0K
13:07 14,472.55 14,504.19 14,472.55 14,502.51 48,125.2K
13:08 14,504.17 14,504.62 14,491.48 14,493.02 39,415.8K
13:09 14,492.74 14,506.78 14,492.74 14,505.66 36,389.5K
13:10 14,508.51 14,508.51 14,495.64 14,496.85 32,427.8K
13:11 14,497.15 14,503.91 14,481.06 14,481.06 53,295.3K
13:12 14,480.76 14,484.65 14,457.54 14,463.14 58,616.2K
13:13 14,463.52 14,476.13 14,463.52 14,474.71 40,108.1K
13:14 14,474.22 14,481.39 14,470.31 14,477.39 39,078.7K
13:15 14,478.43 14,478.43 14,451.23 14,451.23 57,294.4K
13:16 14,452.03 14,463.16 14,452.03 14,462.74 46,192.2K
13:17 14,462.55 14,464.97 14,454.76 14,464.97 39,215.5K
13:18 14,466.04 14,466.38 14,460.13 14,460.89 25,530.8K
13:19 14,461.81 14,464.02 14,443.58 14,446.22 38,888.3K
13:20 14,447.73 14,452.73 14,445.79 14,450.68 26,851.9K
13:21 14,452.28 14,460.52 14,452.28 14,458.37 30,487.2K
13:22 14,460.38 14,460.48 14,456.60 14,458.47 25,086.0K
13:23 14,456.25 14,465.16 14,456.25 14,461.70 23,510.8K
13:24 14,461.97 14,465.15 14,458.01 14,458.73 31,342.5K
13:25 14,449.58 14,449.58 14,442.62 14,443.65 57,543.1K
13:26 14,440.54 14,444.65 14,438.27 14,439.17 37,954.9K
13:27 14,444.00 14,444.00 14,435.26 14,435.26 31,520.1K
13:28 14,437.76 14,438.33 14,422.34 14,424.05 51,999.3K
13:29 14,424.80 14,426.85 14,419.98 14,424.36 42,655.3K
13:30 14,421.93 14,425.02 14,419.57 14,419.57 34,246.0K
13:31 14,420.49 14,439.03 14,420.46 14,439.03 57,213.2K
13:32 14,438.06 14,439.77 14,429.10 14,431.01 30,223.3K
13:33 14,431.63 14,431.63 14,424.48 14,428.48 23,916.5K
13:34 14,428.51 14,440.14 14,428.51 14,436.76 25,230.0K
13:35 14,436.35 14,440.93 14,434.75 14,438.18 22,394.6K
13:36 14,441.70 14,445.72 14,436.38 14,436.38 23,251.4K
13:37 14,443.31 14,443.65 14,425.81 14,430.90 32,067.9K
13:38 14,430.45 14,441.99 14,430.45 14,438.66 20,639.7K
13:39 14,437.47 14,441.86 14,430.60 14,431.62 25,102.6K
13:40 14,434.68 14,438.83 14,433.30 14,434.99 20,407.7K
13:41 14,437.21 14,439.37 14,434.17 14,436.56 21,170.5K
13:42 14,436.58 14,439.40 14,431.50 14,435.44 23,266.6K
13:43 14,436.02 14,452.02 14,436.02 14,449.35 31,556.2K
13:44 14,453.37 14,458.74 14,452.73 14,458.74 27,259.8K
13:45 14,456.65 14,461.74 14,454.56 14,461.44 46,143.2K
13:46 14,464.88 14,464.88 14,450.83 14,457.00 24,736.3K
13:47 14,456.67 14,459.26 14,443.06 14,444.77 29,063.0K
13:48 14,441.32 14,449.12 14,436.46 14,436.46 27,133.0K
13:49 14,437.85 14,445.44 14,437.85 14,445.30 26,334.5K
13:50 14,446.41 14,450.31 14,445.75 14,447.53 22,933.3K
13:51 14,447.41 14,450.75 14,440.44 14,446.16 24,282.0K
13:52 14,446.13 14,448.92 14,441.88 14,441.88 20,308.6K
13:53 14,442.31 14,445.09 14,423.45 14,427.73 36,844.6K
13:54 14,426.58 14,429.91 14,421.81 14,423.30 28,362.7K
13:55 14,420.95 14,423.65 14,416.51 14,419.00 35,844.3K
13:56 14,418.63 14,428.15 14,416.04 14,426.04 54,183.8K
13:57 14,428.67 14,428.98 14,420.02 14,420.13 26,780.8K
13:58 14,419.88 14,420.09 14,416.15 14,419.92 43,598.8K
13:59 14,419.97 14,419.97 14,406.76 14,409.42 40,415.2K
14:00 14,407.90 14,411.15 14,406.57 14,408.66 37,325.6K
14:01 14,407.98 14,407.98 14,393.71 14,397.27 65,016.8K
14:02 14,398.98 14,418.96 14,398.14 14,418.96 41,891.5K
14:03 14,419.64 14,428.12 14,418.30 14,426.53 32,507.2K
14:04 14,427.24 14,427.60 14,417.51 14,420.91 28,944.2K
14:05 14,423.68 14,433.97 14,422.16 14,433.97 19,481.4K
14:06 14,432.69 14,446.96 14,432.69 14,438.95 33,340.4K
14:07 14,440.82 14,450.02 14,433.70 14,450.02 45,562.6K
14:08 14,448.54 14,448.54 14,432.75 14,432.75 47,196.1K
14:09 14,434.10 14,437.07 14,426.96 14,430.54 37,481.6K
14:10 14,432.73 14,441.92 14,427.30 14,440.91 36,002.5K
14:11 14,440.93 14,440.93 14,425.60 14,425.99 26,545.9K
14:12 14,425.65 14,428.01 14,419.32 14,425.37 20,113.3K
14:13 14,425.46 14,437.72 14,425.46 14,437.63 29,888.8K
14:14 14,436.25 14,437.75 14,427.70 14,430.67 23,378.0K
14:15 14,431.97 14,431.97 14,418.89 14,419.35 26,445.8K
14:16 14,418.48 14,423.29 14,416.08 14,416.08 20,848.3K
14:17 14,419.52 14,420.95 14,413.20 14,415.48 19,779.3K
14:18 14,416.59 14,423.03 14,412.99 14,420.53 20,620.8K
14:19 14,421.34 14,436.90 14,421.34 14,435.67 39,560.3K
14:20 14,435.91 14,435.91 14,429.36 14,429.72 22,703.5K
14:21 14,428.98 14,430.85 14,416.09 14,417.06 28,227.0K
14:22 14,416.22 14,423.28 14,415.82 14,420.61 21,400.5K
14:23 14,420.23 14,420.92 14,415.10 14,416.36 19,360.9K
14:24 14,416.04 14,416.16 14,410.54 14,411.00 28,049.0K
14:25 14,410.48 14,414.55 14,404.01 14,405.51 28,893.1K
14:26 14,405.06 14,412.85 14,404.65 14,412.25 25,691.5K
14:27 14,411.77 14,420.59 14,411.77 14,417.53 26,967.6K
14:28 14,421.27 14,427.77 14,418.60 14,426.77 22,329.1K
14:29 14,429.20 14,430.58 14,426.49 14,430.58 23,555.2K
14:30 14,427.66 14,436.13 14,423.49 14,436.10 34,970.7K
14:31 14,436.69 14,446.32 14,436.69 14,445.94 26,722.3K
14:32 14,446.71 14,450.89 14,444.50 14,445.96 44,807.5K
14:33 14,448.55 14,453.08 14,444.93 14,450.61 29,836.7K
14:34 14,452.05 14,452.05 14,441.22 14,442.37 31,411.3K
14:35 14,442.36 14,444.65 14,438.26 14,441.46 25,922.0K
14:36 14,439.37 14,439.53 14,429.00 14,434.29 32,615.4K
14:37 14,433.16 14,444.66 14,431.80 14,441.95 36,294.9K
14:38 14,443.29 14,445.14 14,439.79 14,444.72 28,524.8K
14:39 14,442.85 14,444.00 14,438.45 14,442.74 31,451.7K
14:40 14,444.04 14,454.13 14,444.04 14,451.27 43,022.3K
14:41 14,448.89 14,448.89 14,436.60 14,442.53 41,967.8K
14:42 14,438.13 14,448.87 14,438.13 14,446.58 34,258.4K
14:43 14,446.60 14,451.34 14,446.51 14,447.93 34,085.1K
14:44 14,450.52 14,454.99 14,448.15 14,452.53 28,889.0K
14:45 14,454.80 14,454.80 14,443.73 14,445.17 34,311.3K
14:46 14,444.13 14,446.24 14,436.65 14,438.02 34,287.0K
14:47 14,437.59 14,437.66 14,431.64 14,432.69 41,985.8K
14:48 14,433.88 14,433.88 14,427.44 14,433.65 38,735.0K
14:49 14,433.58 14,437.74 14,432.69 14,433.17 36,906.5K
14:50 14,435.12 14,435.53 14,427.04 14,433.42 38,786.3K
14:51 14,433.03 14,433.93 14,426.73 14,433.75 39,622.8K
14:52 14,433.89 14,437.57 14,430.96 14,435.67 40,316.4K
14:53 14,435.91 14,441.66 14,435.79 14,440.29 43,745.6K
14:54 14,441.53 14,444.03 14,439.25 14,443.61 48,558.6K
14:55 14,444.68 14,449.53 14,442.16 14,448.44 55,672.4K
14:56 14,450.45 14,456.30 14,447.85 14,455.78 64,097.6K
14:57 14,454.09 14,454.09 14,453.53 14,453.69 2,869.1K
14:58 14,453.69 14,453.69 14,453.69 14,453.69 0.0K
14:59 14,453.69 14,453.69 14,453.69 14,453.69 0.0K
15:00 14,453.69 14,454.22 14,453.56 14,453.56 171,338.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available