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 14,428.67 14,486.13 14,426.32 14,486.13 176,280.1K
09:31 14,489.20 14,491.72 14,465.31 14,465.35 141,411.2K
09:32 14,460.94 14,463.09 14,445.37 14,447.05 101,399.4K
09:33 14,444.22 14,465.36 14,425.75 14,461.47 120,998.3K
09:34 14,461.84 14,498.96 14,461.84 14,498.96 104,354.8K
09:35 14,501.57 14,522.27 14,501.57 14,522.27 102,557.0K
09:36 14,518.97 14,533.64 14,518.97 14,523.83 114,653.4K
09:37 14,524.35 14,538.62 14,514.41 14,538.62 82,313.0K
09:38 14,539.91 14,548.71 14,538.10 14,542.53 96,503.4K
09:39 14,543.87 14,545.61 14,506.68 14,506.68 80,214.1K
09:40 14,506.73 14,506.73 14,494.91 14,496.85 60,577.9K
09:41 14,492.29 14,492.29 14,471.95 14,483.77 74,521.2K
09:42 14,481.42 14,504.14 14,481.31 14,501.32 63,967.1K
09:43 14,499.43 14,499.43 14,481.55 14,497.79 68,273.7K
09:44 14,496.88 14,516.17 14,496.88 14,514.08 63,684.9K
09:45 14,517.59 14,517.59 14,491.14 14,491.14 58,582.0K
09:46 14,492.27 14,492.27 14,477.59 14,477.59 58,090.9K
09:47 14,474.97 14,500.01 14,471.67 14,499.67 65,478.6K
09:48 14,499.94 14,505.19 14,493.85 14,495.23 55,044.6K
09:49 14,492.71 14,495.32 14,484.47 14,485.35 44,197.3K
09:50 14,483.60 14,510.25 14,483.60 14,510.25 72,410.7K
09:51 14,509.51 14,527.91 14,509.51 14,527.91 69,911.3K
09:52 14,527.70 14,527.70 14,514.87 14,517.91 51,949.2K
09:53 14,515.25 14,520.23 14,510.23 14,519.80 38,503.5K
09:54 14,518.03 14,525.24 14,514.28 14,516.39 60,843.8K
09:55 14,518.06 14,518.06 14,503.94 14,510.97 60,336.0K
09:56 14,510.70 14,513.19 14,504.91 14,504.91 42,697.9K
09:57 14,501.89 14,516.81 14,498.23 14,516.81 51,134.8K
09:58 14,515.58 14,524.74 14,514.22 14,524.68 37,826.6K
09:59 14,521.58 14,524.60 14,503.37 14,503.57 42,077.6K
10:00 14,503.98 14,503.98 14,493.39 14,500.95 51,121.6K
10:01 14,495.48 14,533.53 14,495.48 14,532.61 75,461.2K
10:02 14,533.90 14,534.08 14,528.22 14,529.13 37,261.5K
10:03 14,528.50 14,532.84 14,526.69 14,527.57 40,567.7K
10:04 14,527.37 14,532.87 14,527.37 14,530.71 55,557.9K
10:05 14,530.78 14,530.78 14,518.97 14,521.41 42,587.0K
10:06 14,521.15 14,522.27 14,514.56 14,517.47 33,070.5K
10:07 14,520.62 14,520.62 14,508.09 14,510.29 31,381.3K
10:08 14,508.35 14,520.41 14,507.35 14,513.64 32,154.9K
10:09 14,510.56 14,510.56 14,487.86 14,493.07 53,768.2K
10:10 14,492.00 14,497.40 14,492.00 14,494.07 48,600.6K
10:11 14,494.84 14,496.86 14,490.39 14,490.39 30,232.3K
10:12 14,491.44 14,491.44 14,482.85 14,486.37 36,699.6K
10:13 14,484.12 14,498.31 14,484.12 14,496.78 40,531.9K
10:14 14,493.53 14,497.95 14,492.03 14,493.11 33,475.3K
10:15 14,495.47 14,495.47 14,485.64 14,490.12 43,736.6K
10:16 14,485.06 14,488.46 14,481.25 14,486.84 37,011.4K
10:17 14,487.20 14,499.26 14,485.53 14,486.52 40,520.0K
10:18 14,485.89 14,490.64 14,472.84 14,474.29 57,322.7K
10:19 14,471.47 14,473.82 14,463.77 14,471.17 46,683.9K
10:20 14,470.91 14,487.87 14,470.91 14,487.28 39,988.2K
10:21 14,489.69 14,489.69 14,481.76 14,482.73 34,656.2K
10:22 14,482.45 14,485.77 14,481.92 14,483.63 32,775.6K
10:23 14,482.20 14,492.96 14,482.20 14,492.04 41,995.3K
10:24 14,492.92 14,499.55 14,490.61 14,499.41 28,329.9K
10:25 14,498.22 14,500.06 14,492.31 14,500.06 28,480.1K
10:26 14,497.64 14,507.02 14,497.03 14,504.72 51,424.9K
10:27 14,505.46 14,505.46 14,501.13 14,503.42 25,821.5K
10:28 14,503.03 14,503.68 14,498.70 14,501.04 36,362.2K
10:29 14,494.88 14,501.77 14,491.33 14,501.77 34,013.3K
10:30 14,502.21 14,518.30 14,502.21 14,513.20 39,405.3K
10:31 14,512.12 14,512.35 14,504.70 14,510.13 29,235.0K
10:32 14,509.11 14,509.11 14,505.50 14,506.81 21,458.2K
10:33 14,510.12 14,514.50 14,505.79 14,505.79 23,269.8K
10:34 14,504.09 14,506.24 14,495.13 14,499.66 36,228.2K
10:35 14,499.73 14,499.73 14,484.79 14,487.57 44,257.5K
10:36 14,485.38 14,485.96 14,479.26 14,479.56 29,511.5K
10:37 14,478.47 14,478.47 14,469.43 14,471.19 49,669.0K
10:38 14,471.67 14,479.09 14,468.59 14,476.86 33,429.1K
10:39 14,472.79 14,474.13 14,465.15 14,467.19 35,180.1K
10:40 14,466.44 14,471.01 14,465.08 14,465.08 27,280.3K
10:41 14,464.28 14,465.66 14,461.55 14,465.66 27,852.7K
10:42 14,465.32 14,465.32 14,452.94 14,455.42 36,105.2K
10:43 14,456.85 14,464.33 14,456.53 14,463.84 28,351.0K
10:44 14,464.64 14,464.64 14,450.85 14,450.85 26,241.3K
10:45 14,452.47 14,452.47 14,439.45 14,440.60 42,898.3K
10:46 14,442.66 14,451.39 14,437.95 14,450.12 25,462.2K
10:47 14,450.66 14,471.93 14,450.66 14,469.78 32,598.3K
10:48 14,467.25 14,467.25 14,457.65 14,459.57 20,870.8K
10:49 14,459.65 14,466.27 14,456.72 14,464.64 19,273.4K
10:50 14,464.91 14,474.98 14,464.91 14,470.16 28,958.5K
10:51 14,470.15 14,472.80 14,465.30 14,465.30 23,050.3K
10:52 14,463.38 14,466.21 14,460.12 14,461.73 20,439.6K
10:53 14,459.82 14,459.87 14,448.22 14,448.22 25,810.0K
10:54 14,451.03 14,466.50 14,447.68 14,466.35 25,124.8K
10:55 14,466.78 14,467.02 14,459.06 14,463.10 28,148.9K
10:56 14,462.66 14,471.97 14,457.93 14,471.68 29,332.0K
10:57 14,471.81 14,471.81 14,465.08 14,467.21 21,659.1K
10:58 14,468.09 14,470.42 14,462.55 14,468.30 19,537.4K
10:59 14,465.26 14,469.67 14,462.55 14,462.55 25,101.6K
11:00 14,466.72 14,469.67 14,464.51 14,469.12 18,223.4K
11:01 14,465.43 14,478.95 14,465.43 14,478.95 22,624.1K
11:02 14,478.81 14,478.81 14,462.22 14,462.22 27,706.3K
11:03 14,467.39 14,471.56 14,466.86 14,469.36 16,509.8K
11:04 14,470.37 14,470.85 14,464.17 14,467.96 17,133.0K
11:05 14,466.93 14,471.99 14,461.44 14,465.40 17,071.0K
11:06 14,465.65 14,476.14 14,463.04 14,476.14 26,001.2K
11:07 14,475.80 14,475.80 14,469.44 14,473.13 14,654.6K
11:08 14,472.26 14,481.87 14,469.87 14,481.87 24,337.9K
11:09 14,482.99 14,484.94 14,474.59 14,481.95 23,767.8K
11:10 14,481.61 14,486.00 14,475.80 14,479.12 19,746.4K
11:11 14,478.37 14,478.89 14,467.78 14,475.45 28,590.3K
11:12 14,473.19 14,494.05 14,473.04 14,489.57 37,173.6K
11:13 14,492.12 14,492.12 14,486.10 14,488.43 28,073.7K
11:14 14,488.84 14,488.84 14,475.98 14,477.73 23,806.8K
11:15 14,476.25 14,476.30 14,463.62 14,465.10 27,180.0K
11:16 14,465.95 14,477.81 14,465.95 14,477.81 17,950.1K
11:17 14,478.65 14,481.52 14,470.76 14,473.29 16,459.2K
11:18 14,474.22 14,481.91 14,471.11 14,478.93 20,611.4K
11:19 14,478.23 14,478.80 14,474.57 14,474.76 17,462.7K
11:20 14,476.19 14,477.60 14,471.14 14,471.24 18,995.5K
11:21 14,473.00 14,487.20 14,473.00 14,485.50 34,935.9K
11:22 14,485.07 14,488.35 14,483.13 14,487.20 24,393.6K
11:23 14,487.50 14,502.15 14,485.40 14,502.15 33,946.2K
11:24 14,503.21 14,503.21 14,494.31 14,496.14 30,816.4K
11:25 14,495.18 14,499.60 14,492.61 14,497.42 25,962.0K
11:26 14,496.60 14,496.90 14,492.42 14,494.50 23,450.1K
11:27 14,492.52 14,499.29 14,491.98 14,497.26 24,447.1K
11:28 14,499.07 14,501.03 14,494.49 14,501.03 35,606.8K
11:29 14,501.70 14,506.68 14,498.94 14,505.73 20,263.3K
13:00 14,508.33 14,548.23 14,507.65 14,527.72 139,169.8K
13:01 14,527.86 14,527.86 14,516.97 14,525.88 44,207.0K
13:02 14,525.07 14,525.07 14,498.87 14,498.88 44,660.1K
13:03 14,501.17 14,505.89 14,497.84 14,503.52 24,601.1K
13:04 14,502.52 14,520.45 14,500.03 14,520.45 30,137.9K
13:05 14,521.89 14,522.04 14,504.32 14,504.52 43,452.2K
13:06 14,506.17 14,506.17 14,487.97 14,489.14 53,787.6K
13:07 14,490.30 14,494.23 14,488.62 14,491.56 32,942.2K
13:08 14,491.54 14,491.54 14,480.51 14,488.99 39,205.3K
13:09 14,486.75 14,488.65 14,483.57 14,487.81 27,750.9K
13:10 14,489.06 14,490.86 14,486.28 14,487.97 24,706.4K
13:11 14,489.81 14,493.86 14,481.25 14,486.35 29,634.5K
13:12 14,486.09 14,491.89 14,485.65 14,489.88 18,363.7K
13:13 14,491.29 14,491.29 14,477.27 14,480.29 24,339.4K
13:14 14,480.71 14,482.77 14,477.72 14,482.19 20,228.2K
13:15 14,484.16 14,484.35 14,478.46 14,481.24 18,777.0K
13:16 14,481.21 14,487.59 14,478.10 14,485.74 21,738.9K
13:17 14,487.46 14,487.46 14,482.14 14,486.27 21,315.5K
13:18 14,486.06 14,486.06 14,469.31 14,469.31 26,049.1K
13:19 14,474.04 14,477.17 14,470.61 14,473.36 26,019.3K
13:20 14,474.39 14,482.34 14,474.39 14,478.90 24,717.2K
13:21 14,480.73 14,480.87 14,476.55 14,476.55 24,824.0K
13:22 14,476.98 14,485.07 14,476.98 14,485.07 18,943.8K
13:23 14,484.34 14,484.65 14,480.35 14,481.12 18,446.0K
13:24 14,483.34 14,484.48 14,472.60 14,472.60 26,049.3K
13:25 14,474.18 14,485.35 14,474.18 14,483.02 28,303.9K
13:26 14,482.23 14,483.85 14,479.12 14,481.02 13,342.7K
13:27 14,480.45 14,481.33 14,474.27 14,474.27 15,502.5K
13:28 14,479.21 14,479.21 14,472.75 14,472.75 17,146.7K
13:29 14,473.88 14,493.52 14,473.38 14,489.30 48,677.2K
13:30 14,489.91 14,490.70 14,482.57 14,484.75 27,661.6K
13:31 14,487.23 14,508.22 14,487.23 14,505.67 48,944.2K
13:32 14,505.81 14,516.09 14,503.22 14,503.43 49,245.8K
13:33 14,504.86 14,509.85 14,502.60 14,507.29 22,724.2K
13:34 14,507.14 14,518.96 14,507.14 14,515.49 39,381.7K
13:35 14,515.90 14,517.02 14,501.76 14,506.30 20,548.1K
13:36 14,505.37 14,512.15 14,501.29 14,511.67 27,897.7K
13:37 14,511.57 14,518.70 14,511.15 14,511.21 29,134.7K
13:38 14,512.56 14,515.46 14,499.83 14,500.81 26,619.4K
13:39 14,501.32 14,506.46 14,497.98 14,500.72 22,513.8K
13:40 14,501.21 14,502.23 14,495.90 14,496.40 22,597.3K
13:41 14,498.30 14,498.30 14,488.90 14,488.90 21,927.3K
13:42 14,489.26 14,489.26 14,471.40 14,471.40 33,283.7K
13:43 14,470.34 14,475.78 14,468.21 14,472.14 25,840.7K
13:44 14,473.71 14,473.71 14,466.74 14,468.65 19,529.6K
13:45 14,467.84 14,472.00 14,461.22 14,461.64 19,920.6K
13:46 14,463.20 14,464.08 14,456.75 14,460.92 30,736.3K
13:47 14,460.17 14,463.77 14,455.14 14,458.05 36,356.9K
13:48 14,457.46 14,457.46 14,448.42 14,448.42 38,776.8K
13:49 14,447.38 14,453.09 14,443.27 14,443.27 32,115.0K
13:50 14,444.26 14,446.14 14,437.72 14,442.97 33,550.3K
13:51 14,444.16 14,456.32 14,442.79 14,453.30 37,492.8K
13:52 14,453.33 14,461.38 14,452.05 14,452.19 26,880.8K
13:53 14,451.53 14,464.72 14,451.53 14,463.91 23,017.2K
13:54 14,462.16 14,462.16 14,455.22 14,455.74 19,716.5K
13:55 14,457.23 14,459.19 14,453.11 14,455.55 17,603.3K
13:56 14,461.69 14,475.60 14,461.69 14,472.69 36,748.0K
13:57 14,472.86 14,473.47 14,469.42 14,472.96 17,286.6K
13:58 14,473.83 14,486.74 14,473.38 14,481.34 24,853.3K
13:59 14,480.52 14,482.38 14,473.52 14,481.89 17,585.4K
14:00 14,481.47 14,486.20 14,476.53 14,479.60 15,945.5K
14:01 14,479.40 14,480.25 14,470.57 14,472.22 14,912.3K
14:02 14,470.55 14,481.58 14,470.55 14,479.73 16,583.5K
14:03 14,481.32 14,493.92 14,480.29 14,493.73 26,791.7K
14:04 14,495.39 14,495.39 14,489.77 14,489.77 21,074.6K
14:05 14,489.83 14,491.99 14,484.56 14,484.56 25,384.3K
14:06 14,488.30 14,488.30 14,480.71 14,483.16 15,057.1K
14:07 14,483.65 14,485.44 14,474.01 14,474.01 17,391.4K
14:08 14,474.39 14,477.54 14,474.18 14,475.30 14,477.2K
14:09 14,474.46 14,487.76 14,474.46 14,486.07 20,845.2K
14:10 14,484.43 14,485.94 14,482.43 14,482.43 18,689.1K
14:11 14,480.55 14,482.80 14,476.10 14,482.80 15,469.5K
14:12 14,481.97 14,485.32 14,479.65 14,479.65 14,696.6K
14:13 14,480.77 14,482.74 14,473.54 14,474.05 18,486.0K
14:14 14,476.51 14,485.87 14,476.51 14,483.22 19,153.6K
14:15 14,484.20 14,490.89 14,481.84 14,489.05 22,939.4K
14:16 14,489.76 14,506.87 14,489.76 14,506.65 57,180.7K
14:17 14,507.60 14,508.70 14,500.82 14,501.70 23,416.3K
14:18 14,502.68 14,505.48 14,499.11 14,502.77 16,450.4K
14:19 14,502.30 14,510.51 14,500.42 14,510.51 20,364.8K
14:20 14,509.67 14,509.67 14,497.77 14,497.77 27,445.5K
14:21 14,499.52 14,502.48 14,491.37 14,494.82 20,490.8K
14:22 14,495.08 14,497.03 14,492.99 14,497.03 17,099.8K
14:23 14,496.44 14,505.79 14,496.44 14,504.19 26,159.2K
14:24 14,506.29 14,507.77 14,502.15 14,505.53 19,248.0K
14:25 14,504.80 14,508.30 14,504.19 14,504.82 22,052.2K
14:26 14,506.37 14,508.39 14,502.82 14,507.59 23,930.7K
14:27 14,507.44 14,509.15 14,505.01 14,507.45 23,933.8K
14:28 14,508.64 14,523.71 14,506.95 14,523.12 30,256.8K
14:29 14,522.96 14,529.69 14,521.00 14,529.61 39,279.7K
14:30 14,528.07 14,530.40 14,513.60 14,515.29 44,446.4K
14:31 14,516.87 14,520.25 14,501.80 14,501.80 42,097.8K
14:32 14,505.23 14,510.68 14,504.71 14,510.68 25,259.1K
14:33 14,510.17 14,510.17 14,504.03 14,507.98 21,818.3K
14:34 14,506.92 14,507.12 14,500.62 14,503.26 24,507.1K
14:35 14,501.22 14,508.85 14,501.22 14,506.46 30,838.7K
14:36 14,508.52 14,508.52 14,498.26 14,499.48 23,334.3K
14:37 14,498.82 14,500.38 14,492.92 14,495.95 27,513.8K
14:38 14,499.12 14,499.12 14,487.39 14,487.59 25,695.7K
14:39 14,488.83 14,497.02 14,488.83 14,495.27 28,507.8K
14:40 14,495.94 14,497.33 14,491.99 14,495.72 24,975.3K
14:41 14,494.83 14,501.47 14,493.08 14,500.66 26,297.9K
14:42 14,501.64 14,502.73 14,498.64 14,501.34 27,006.4K
14:43 14,500.06 14,503.24 14,498.29 14,502.31 25,486.7K
14:44 14,499.96 14,502.05 14,498.65 14,499.47 25,410.1K
14:45 14,500.53 14,500.53 14,496.97 14,497.82 26,300.8K
14:46 14,498.88 14,503.01 14,498.45 14,501.55 30,957.8K
14:47 14,501.28 14,502.50 14,497.90 14,500.20 31,338.3K
14:48 14,499.96 14,501.99 14,497.13 14,499.43 31,220.0K
14:49 14,499.29 14,507.93 14,498.76 14,507.68 37,495.3K
14:50 14,508.88 14,514.01 14,506.41 14,512.77 37,462.4K
14:51 14,513.56 14,516.48 14,511.27 14,511.44 36,631.6K
14:52 14,515.05 14,517.23 14,513.64 14,516.19 33,712.9K
14:53 14,515.23 14,518.93 14,515.23 14,517.93 47,083.8K
14:54 14,516.72 14,521.64 14,515.48 14,521.64 46,341.3K
14:55 14,521.01 14,525.56 14,519.78 14,523.51 44,896.7K
14:56 14,524.67 14,528.81 14,521.30 14,528.81 52,403.6K
14:57 14,529.13 14,530.19 14,529.13 14,530.19 2,880.4K
14:58 14,530.19 14,530.19 14,530.19 14,530.19 0.0K
14:59 14,530.19 14,530.19 14,530.19 14,530.19 0.0K
15:00 14,530.19 14,533.56 14,529.72 14,533.56 94,443.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available