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 14,553.50 14,553.50 14,525.78 14,525.78 139,630.7K
09:31 14,523.52 14,526.46 14,513.99 14,526.46 111,618.1K
09:32 14,526.00 14,535.53 14,526.00 14,531.32 112,770.8K
09:33 14,530.92 14,537.13 14,523.86 14,535.87 76,317.8K
09:34 14,535.37 14,541.06 14,529.95 14,541.03 71,230.1K
09:35 14,543.26 14,563.54 14,543.26 14,563.54 85,906.3K
09:36 14,563.14 14,566.15 14,551.17 14,552.21 92,956.2K
09:37 14,551.72 14,551.72 14,536.53 14,545.91 64,269.0K
09:38 14,545.75 14,564.16 14,545.75 14,561.45 97,232.3K
09:39 14,563.82 14,574.80 14,562.51 14,574.80 97,611.5K
09:40 14,568.26 14,568.26 14,558.21 14,564.35 91,518.5K
09:41 14,565.44 14,578.92 14,565.44 14,576.58 76,656.6K
09:42 14,576.37 14,580.85 14,562.86 14,562.86 75,251.8K
09:43 14,564.24 14,564.24 14,555.57 14,562.12 78,019.9K
09:44 14,567.05 14,567.91 14,560.00 14,564.06 91,316.5K
09:45 14,563.79 14,575.69 14,561.70 14,572.81 77,532.7K
09:46 14,575.95 14,578.05 14,568.18 14,568.18 97,131.8K
09:47 14,571.04 14,571.04 14,553.70 14,554.27 67,737.7K
09:48 14,554.62 14,554.62 14,545.45 14,548.71 69,763.1K
09:49 14,549.68 14,549.68 14,540.83 14,540.83 40,815.1K
09:50 14,541.32 14,549.81 14,537.48 14,547.30 62,271.1K
09:51 14,545.31 14,545.96 14,535.87 14,535.99 31,672.3K
09:52 14,542.69 14,559.96 14,542.69 14,557.75 37,574.3K
09:53 14,558.13 14,560.50 14,547.33 14,549.99 44,245.1K
09:54 14,547.66 14,549.87 14,539.78 14,540.89 52,677.9K
09:55 14,540.92 14,556.80 14,538.47 14,548.89 53,514.7K
09:56 14,543.71 14,549.15 14,543.04 14,549.15 63,846.9K
09:57 14,545.95 14,557.83 14,545.95 14,553.28 68,338.5K
09:58 14,554.86 14,567.49 14,554.41 14,567.49 46,539.4K
09:59 14,564.78 14,564.78 14,555.97 14,557.34 42,508.9K
10:00 14,554.65 14,567.81 14,554.15 14,567.81 57,632.1K
10:01 14,567.33 14,577.53 14,567.33 14,573.07 57,453.2K
10:02 14,570.30 14,572.51 14,559.12 14,559.12 40,647.0K
10:03 14,559.78 14,563.05 14,558.54 14,563.05 34,954.8K
10:04 14,560.50 14,563.60 14,555.16 14,560.29 35,098.2K
10:05 14,559.83 14,560.55 14,546.56 14,548.74 44,165.9K
10:06 14,546.23 14,549.83 14,542.78 14,549.06 38,117.8K
10:07 14,551.05 14,574.33 14,551.05 14,574.33 53,109.1K
10:08 14,573.15 14,584.33 14,572.97 14,583.89 40,238.0K
10:09 14,581.94 14,592.58 14,581.94 14,592.58 41,408.4K
10:10 14,593.81 14,594.86 14,584.03 14,593.90 82,600.6K
10:11 14,597.53 14,602.95 14,596.09 14,602.93 67,076.3K
10:12 14,605.13 14,611.46 14,603.18 14,611.46 46,765.7K
10:13 14,610.64 14,613.38 14,601.30 14,610.06 53,826.3K
10:14 14,600.47 14,605.91 14,593.05 14,605.91 59,700.8K
10:15 14,605.43 14,606.26 14,594.89 14,594.89 59,430.5K
10:16 14,596.50 14,612.06 14,595.20 14,612.06 44,687.1K
10:17 14,613.88 14,613.88 14,601.98 14,604.64 36,062.0K
10:18 14,604.24 14,610.34 14,603.62 14,609.21 35,971.5K
10:19 14,609.93 14,620.04 14,608.80 14,618.92 38,638.6K
10:20 14,620.01 14,620.81 14,608.89 14,609.20 39,251.4K
10:21 14,610.55 14,626.22 14,607.60 14,625.14 50,673.7K
10:22 14,626.70 14,636.43 14,622.49 14,636.43 49,856.1K
10:23 14,637.38 14,651.70 14,637.38 14,646.40 55,426.3K
10:24 14,647.30 14,650.19 14,643.19 14,646.94 45,356.6K
10:25 14,647.56 14,651.02 14,636.25 14,636.25 44,608.8K
10:26 14,635.81 14,640.12 14,632.31 14,635.10 45,899.9K
10:27 14,634.76 14,634.76 14,612.20 14,622.33 64,744.6K
10:28 14,622.83 14,628.54 14,619.04 14,619.67 54,037.6K
10:29 14,620.83 14,620.83 14,608.07 14,609.25 34,134.8K
10:30 14,609.49 14,620.06 14,609.49 14,617.05 43,285.1K
10:31 14,617.57 14,620.73 14,610.33 14,620.73 45,282.2K
10:32 14,621.15 14,631.16 14,618.30 14,621.74 41,397.4K
10:33 14,622.73 14,627.10 14,619.28 14,627.10 29,180.9K
10:34 14,626.63 14,634.06 14,626.63 14,629.47 30,931.8K
10:35 14,628.30 14,633.33 14,628.27 14,628.27 36,608.5K
10:36 14,629.03 14,629.03 14,616.46 14,620.31 31,481.9K
10:37 14,621.46 14,627.54 14,614.47 14,620.61 33,325.4K
10:38 14,621.91 14,621.91 14,602.90 14,602.90 29,694.5K
10:39 14,606.44 14,611.21 14,604.49 14,609.56 25,566.9K
10:40 14,604.00 14,604.00 14,586.86 14,589.19 57,185.4K
10:41 14,588.96 14,591.89 14,583.90 14,587.55 26,420.0K
10:42 14,587.52 14,588.03 14,579.27 14,584.74 43,976.9K
10:43 14,589.02 14,591.50 14,584.83 14,590.28 27,750.5K
10:44 14,590.32 14,596.83 14,590.32 14,591.14 24,694.3K
10:45 14,594.13 14,597.59 14,584.10 14,584.10 25,378.4K
10:46 14,586.68 14,594.66 14,586.68 14,594.66 22,014.9K
10:47 14,594.16 14,594.16 14,581.27 14,581.27 27,276.3K
10:48 14,578.75 14,590.36 14,578.75 14,590.36 21,190.6K
10:49 14,588.70 14,588.70 14,582.05 14,585.53 15,744.0K
10:50 14,585.01 14,593.36 14,583.95 14,591.85 19,550.0K
10:51 14,593.21 14,593.21 14,582.79 14,588.28 28,684.2K
10:52 14,590.76 14,590.76 14,577.48 14,580.09 32,143.1K
10:53 14,579.74 14,582.98 14,578.37 14,580.34 20,169.5K
10:54 14,580.73 14,587.36 14,580.73 14,585.38 24,656.6K
10:55 14,585.94 14,600.28 14,585.94 14,599.57 56,425.9K
10:56 14,599.14 14,600.36 14,590.96 14,598.00 19,903.3K
10:57 14,598.00 14,602.86 14,596.73 14,600.48 18,098.8K
10:58 14,600.99 14,604.25 14,596.95 14,604.23 16,485.7K
10:59 14,604.31 14,606.71 14,599.99 14,600.39 25,689.5K
11:00 14,601.06 14,603.31 14,593.88 14,597.84 20,583.8K
11:01 14,598.96 14,604.63 14,598.20 14,601.74 30,935.8K
11:02 14,602.60 14,608.13 14,601.40 14,605.03 19,693.3K
11:03 14,605.74 14,607.83 14,603.04 14,607.65 23,363.6K
11:04 14,608.81 14,613.23 14,607.37 14,611.65 26,500.1K
11:05 14,612.54 14,619.59 14,612.54 14,613.09 35,764.9K
11:06 14,615.02 14,618.38 14,614.16 14,616.41 20,505.3K
11:07 14,615.22 14,615.22 14,610.17 14,612.90 19,409.8K
11:08 14,612.34 14,623.51 14,612.19 14,623.51 27,133.5K
11:09 14,624.71 14,627.57 14,621.68 14,627.08 24,848.6K
11:10 14,627.22 14,627.22 14,616.63 14,617.62 21,652.3K
11:11 14,617.60 14,627.90 14,617.60 14,627.38 20,442.5K
11:12 14,625.99 14,637.48 14,624.48 14,631.58 32,088.1K
11:13 14,631.27 14,633.91 14,628.22 14,633.22 22,426.0K
11:14 14,635.90 14,636.21 14,629.88 14,631.48 19,213.5K
11:15 14,631.27 14,644.65 14,631.27 14,644.65 30,503.6K
11:16 14,646.63 14,657.44 14,643.37 14,656.23 51,086.4K
11:17 14,657.34 14,660.99 14,655.29 14,656.23 36,217.6K
11:18 14,656.89 14,656.89 14,644.71 14,645.41 25,283.7K
11:19 14,644.17 14,646.62 14,631.75 14,635.74 24,558.3K
11:20 14,634.46 14,636.24 14,631.32 14,631.32 20,727.0K
11:21 14,630.25 14,630.85 14,623.96 14,625.34 27,429.1K
11:22 14,625.59 14,627.60 14,617.93 14,617.93 25,209.9K
11:23 14,612.84 14,617.19 14,603.79 14,609.00 41,521.1K
11:24 14,607.58 14,613.31 14,607.58 14,612.05 22,468.9K
11:25 14,614.48 14,618.03 14,611.35 14,617.40 27,550.6K
11:26 14,616.42 14,622.76 14,616.42 14,621.23 19,380.3K
11:27 14,621.24 14,622.75 14,615.58 14,622.75 14,810.0K
11:28 14,619.65 14,624.60 14,619.27 14,622.45 15,790.1K
11:29 14,623.68 14,634.31 14,619.91 14,633.50 26,560.1K
13:00 14,634.15 14,688.71 14,634.15 14,664.20 175,915.0K
13:01 14,647.74 14,654.57 14,638.61 14,638.61 78,988.9K
13:02 14,637.00 14,637.90 14,626.05 14,634.01 49,018.9K
13:03 14,633.68 14,651.82 14,633.26 14,651.82 39,739.5K
13:04 14,652.87 14,658.99 14,651.15 14,657.15 34,398.3K
13:05 14,659.80 14,668.33 14,655.97 14,665.17 40,204.6K
13:06 14,663.69 14,667.86 14,658.31 14,665.99 32,355.0K
13:07 14,668.59 14,669.93 14,662.54 14,667.75 28,778.2K
13:08 14,667.46 14,679.82 14,667.46 14,677.92 42,574.9K
13:09 14,679.32 14,686.99 14,675.94 14,684.99 58,226.1K
13:10 14,688.59 14,694.14 14,688.59 14,692.72 50,713.2K
13:11 14,693.45 14,696.87 14,691.90 14,692.88 44,844.7K
13:12 14,691.93 14,701.52 14,686.66 14,699.53 47,361.2K
13:13 14,699.67 14,700.80 14,689.28 14,689.28 42,056.9K
13:14 14,678.09 14,678.09 14,662.33 14,675.44 76,929.5K
13:15 14,673.67 14,684.53 14,671.23 14,671.23 41,615.2K
13:16 14,672.39 14,675.86 14,671.17 14,671.17 32,747.1K
13:17 14,671.06 14,674.34 14,665.62 14,672.76 35,505.2K
13:18 14,672.22 14,691.14 14,672.22 14,689.18 81,602.5K
13:19 14,688.01 14,688.01 14,668.34 14,668.34 35,118.1K
13:20 14,661.33 14,661.64 14,654.08 14,655.67 36,583.9K
13:21 14,656.40 14,656.40 14,648.69 14,654.01 40,106.7K
13:22 14,653.28 14,654.83 14,649.55 14,654.82 31,726.4K
13:23 14,657.41 14,665.59 14,657.41 14,663.41 36,264.5K
13:24 14,663.80 14,663.80 14,652.53 14,655.17 22,710.6K
13:25 14,655.95 14,656.69 14,645.98 14,652.07 34,603.6K
13:26 14,652.52 14,652.73 14,646.44 14,647.83 20,561.9K
13:27 14,648.27 14,652.54 14,646.81 14,652.33 23,359.4K
13:28 14,652.71 14,654.20 14,647.04 14,647.94 36,304.8K
13:29 14,648.39 14,653.74 14,647.21 14,652.43 24,847.0K
13:30 14,649.71 14,658.24 14,648.52 14,655.55 28,995.7K
13:31 14,658.55 14,659.97 14,651.88 14,655.56 31,654.5K
13:32 14,654.15 14,668.32 14,653.41 14,667.17 31,976.9K
13:33 14,670.67 14,673.98 14,666.77 14,667.42 27,383.7K
13:34 14,668.38 14,671.83 14,662.65 14,664.84 30,747.2K
13:35 14,664.15 14,670.35 14,662.39 14,666.82 19,229.5K
13:36 14,669.66 14,676.57 14,667.39 14,673.12 30,733.3K
13:37 14,675.57 14,675.57 14,669.14 14,671.17 18,754.3K
13:38 14,672.86 14,678.35 14,668.38 14,668.38 23,943.3K
13:39 14,670.27 14,673.99 14,659.68 14,660.13 33,914.1K
13:40 14,659.20 14,659.25 14,647.54 14,647.54 25,953.1K
13:41 14,647.02 14,647.02 14,635.81 14,640.03 47,668.4K
13:42 14,636.27 14,640.70 14,630.87 14,630.87 28,919.4K
13:43 14,632.89 14,640.06 14,630.85 14,637.50 29,142.6K
13:44 14,638.15 14,638.15 14,632.90 14,633.68 20,647.8K
13:45 14,633.02 14,634.61 14,626.30 14,629.02 18,737.4K
13:46 14,629.14 14,629.84 14,621.89 14,623.81 24,954.4K
13:47 14,624.53 14,626.13 14,621.51 14,625.84 20,966.3K
13:48 14,626.21 14,626.21 14,621.92 14,626.21 19,924.5K
13:49 14,624.30 14,636.15 14,624.30 14,634.19 21,391.7K
13:50 14,635.93 14,640.23 14,633.65 14,638.93 29,784.2K
13:51 14,639.54 14,642.52 14,633.64 14,633.64 19,489.8K
13:52 14,635.81 14,645.79 14,635.81 14,645.79 24,851.0K
13:53 14,644.86 14,650.24 14,643.45 14,647.84 23,374.9K
13:54 14,650.11 14,650.11 14,644.37 14,648.01 20,769.9K
13:55 14,648.52 14,650.87 14,640.99 14,640.99 19,944.4K
13:56 14,640.66 14,640.66 14,631.76 14,635.26 26,489.6K
13:57 14,633.44 14,651.40 14,633.02 14,649.30 36,355.1K
13:58 14,649.19 14,649.19 14,643.85 14,643.85 16,994.6K
13:59 14,646.06 14,648.45 14,643.45 14,647.24 25,776.5K
14:00 14,646.47 14,646.74 14,639.90 14,640.36 25,201.9K
14:01 14,641.38 14,643.84 14,628.38 14,628.38 30,147.4K
14:02 14,630.00 14,630.00 14,610.05 14,610.05 45,138.2K
14:03 14,608.69 14,610.94 14,604.48 14,604.91 40,729.6K
14:04 14,604.81 14,615.16 14,604.81 14,611.36 42,651.4K
14:05 14,611.76 14,611.89 14,604.01 14,604.53 42,925.0K
14:06 14,602.97 14,603.25 14,593.52 14,602.72 52,645.5K
14:07 14,604.57 14,607.85 14,600.59 14,604.91 40,184.3K
14:08 14,604.59 14,609.23 14,602.49 14,604.42 24,952.7K
14:09 14,605.36 14,606.19 14,588.73 14,588.73 36,076.5K
14:10 14,584.00 14,584.68 14,573.07 14,577.09 55,261.5K
14:11 14,576.02 14,589.10 14,576.02 14,587.83 51,085.5K
14:12 14,583.75 14,600.70 14,583.75 14,598.19 28,202.6K
14:13 14,599.60 14,602.82 14,597.91 14,599.67 27,675.3K
14:14 14,601.72 14,606.62 14,599.90 14,606.62 27,470.2K
14:15 14,604.59 14,604.59 14,598.50 14,601.50 21,630.7K
14:16 14,603.26 14,604.98 14,597.55 14,602.83 23,471.9K
14:17 14,602.81 14,620.14 14,602.81 14,618.75 36,342.7K
14:18 14,621.79 14,621.79 14,615.00 14,617.25 33,329.3K
14:19 14,616.78 14,617.25 14,607.47 14,614.41 27,431.9K
14:20 14,615.38 14,618.67 14,612.64 14,617.92 17,883.4K
14:21 14,617.33 14,617.33 14,604.47 14,604.79 25,895.3K
14:22 14,608.57 14,618.62 14,607.15 14,614.69 22,301.4K
14:23 14,617.59 14,617.60 14,612.42 14,617.60 18,286.0K
14:24 14,615.18 14,633.84 14,615.18 14,633.25 45,793.7K
14:25 14,632.07 14,633.98 14,629.06 14,631.46 24,870.0K
14:26 14,632.82 14,636.61 14,630.33 14,632.54 24,407.2K
14:27 14,630.35 14,635.59 14,629.65 14,631.21 22,674.8K
14:28 14,629.56 14,633.54 14,629.56 14,632.50 17,735.7K
14:29 14,625.10 14,633.77 14,625.10 14,633.72 25,418.8K
14:30 14,633.87 14,635.87 14,628.01 14,630.89 28,948.5K
14:31 14,629.81 14,635.49 14,629.81 14,630.89 24,887.7K
14:32 14,633.11 14,635.59 14,624.14 14,625.09 25,117.0K
14:33 14,624.84 14,624.84 14,610.91 14,616.35 35,975.3K
14:34 14,612.98 14,614.57 14,606.13 14,607.17 25,266.1K
14:35 14,611.22 14,614.05 14,607.15 14,610.84 31,141.2K
14:36 14,610.59 14,619.38 14,610.59 14,619.38 24,561.8K
14:37 14,617.18 14,618.49 14,612.25 14,612.66 20,931.6K
14:38 14,611.55 14,615.50 14,610.14 14,612.08 21,171.1K
14:39 14,614.32 14,615.28 14,609.43 14,609.53 24,305.4K
14:40 14,607.79 14,612.84 14,607.01 14,609.44 27,648.2K
14:41 14,608.68 14,609.98 14,598.63 14,599.82 31,985.2K
14:42 14,597.02 14,600.69 14,589.84 14,591.72 45,500.4K
14:43 14,592.67 14,599.81 14,592.02 14,596.13 34,458.5K
14:44 14,596.79 14,599.50 14,594.40 14,598.83 27,276.4K
14:45 14,597.62 14,599.92 14,590.69 14,593.70 30,787.2K
14:46 14,593.21 14,595.19 14,583.99 14,589.35 36,352.9K
14:47 14,587.09 14,590.09 14,582.30 14,585.12 35,816.9K
14:48 14,584.37 14,589.02 14,584.36 14,585.02 34,574.1K
14:49 14,585.04 14,591.69 14,585.04 14,589.39 42,651.4K
14:50 14,591.56 14,598.22 14,590.74 14,595.87 42,576.7K
14:51 14,597.43 14,597.43 14,592.38 14,596.70 31,039.4K
14:52 14,596.32 14,602.40 14,596.32 14,601.88 35,705.9K
14:53 14,602.46 14,608.16 14,601.61 14,605.06 41,989.3K
14:54 14,605.91 14,612.12 14,605.23 14,612.12 37,831.4K
14:55 14,611.78 14,613.60 14,610.08 14,612.14 49,779.0K
14:56 14,612.64 14,617.70 14,609.29 14,616.40 52,949.1K
14:57 14,612.16 14,615.62 14,612.16 14,615.62 3,715.5K
14:58 14,615.62 14,615.62 14,615.62 14,615.62 0.0K
14:59 14,615.62 14,615.62 14,615.62 14,615.62 0.0K
15:00 14,615.62 14,616.71 14,615.04 14,616.71 105,515.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available