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 14,544.15 14,545.47 14,523.03 14,545.47 176,196.9K
09:31 14,546.31 14,546.31 14,515.45 14,531.60 137,224.6K
09:32 14,535.16 14,553.53 14,535.16 14,544.12 98,787.7K
09:33 14,547.69 14,561.55 14,547.69 14,555.10 78,113.7K
09:34 14,553.43 14,560.48 14,552.21 14,559.16 70,106.0K
09:35 14,559.52 14,559.52 14,535.49 14,535.49 86,832.7K
09:36 14,536.83 14,538.23 14,528.83 14,538.23 70,228.0K
09:37 14,541.58 14,552.41 14,541.58 14,547.01 60,294.7K
09:38 14,548.11 14,554.99 14,547.87 14,549.73 60,321.8K
09:39 14,547.45 14,547.78 14,528.90 14,528.90 63,730.4K
09:40 14,522.94 14,522.94 14,515.60 14,518.38 85,608.4K
09:41 14,516.29 14,519.15 14,509.02 14,519.15 55,655.6K
09:42 14,517.11 14,519.15 14,512.41 14,514.23 38,352.6K
09:43 14,513.24 14,530.63 14,510.19 14,530.30 43,204.8K
09:44 14,530.67 14,539.02 14,527.23 14,530.41 57,471.7K
09:45 14,528.84 14,533.67 14,522.93 14,528.45 72,631.4K
09:46 14,528.77 14,541.98 14,525.36 14,528.44 82,198.4K
09:47 14,527.82 14,527.82 14,505.49 14,508.51 105,026.2K
09:48 14,508.50 14,509.07 14,501.69 14,509.07 50,941.7K
09:49 14,506.02 14,507.60 14,501.49 14,504.95 51,250.5K
09:50 14,505.59 14,506.26 14,497.04 14,499.87 46,053.3K
09:51 14,501.39 14,512.94 14,499.36 14,510.83 52,488.0K
09:52 14,512.39 14,518.50 14,510.53 14,518.50 47,954.2K
09:53 14,518.53 14,519.61 14,507.14 14,508.34 41,096.2K
09:54 14,509.02 14,521.87 14,509.02 14,517.49 66,966.9K
09:55 14,516.81 14,525.42 14,516.81 14,523.98 73,007.4K
09:56 14,521.41 14,521.41 14,506.90 14,506.90 45,013.7K
09:57 14,504.50 14,525.32 14,502.07 14,522.76 59,878.8K
09:58 14,524.84 14,526.50 14,521.60 14,523.86 55,208.4K
09:59 14,522.49 14,522.49 14,507.62 14,507.62 38,924.1K
10:00 14,507.70 14,517.32 14,506.47 14,513.75 46,222.5K
10:01 14,514.66 14,522.80 14,510.87 14,514.20 73,564.4K
10:02 14,513.97 14,516.02 14,507.03 14,507.03 45,492.3K
10:03 14,504.56 14,511.37 14,499.93 14,499.93 44,258.5K
10:04 14,501.35 14,509.68 14,501.35 14,502.64 50,166.9K
10:05 14,501.44 14,501.97 14,495.85 14,496.51 38,810.1K
10:06 14,493.54 14,508.80 14,493.54 14,505.38 38,052.9K
10:07 14,504.93 14,517.58 14,503.64 14,516.40 39,405.2K
10:08 14,513.39 14,527.34 14,513.39 14,523.88 44,050.0K
10:09 14,524.93 14,526.10 14,513.10 14,516.16 30,303.1K
10:10 14,515.90 14,530.61 14,515.90 14,529.89 26,647.1K
10:11 14,528.50 14,529.37 14,520.04 14,520.04 29,432.6K
10:12 14,521.69 14,521.69 14,515.55 14,518.94 28,324.9K
10:13 14,517.84 14,517.84 14,510.94 14,516.61 26,742.8K
10:14 14,516.31 14,524.41 14,514.31 14,522.38 21,092.9K
10:15 14,522.62 14,530.72 14,521.05 14,530.52 21,078.2K
10:16 14,528.88 14,528.88 14,516.42 14,520.18 27,633.1K
10:17 14,518.25 14,521.52 14,509.71 14,515.86 20,864.2K
10:18 14,512.72 14,514.14 14,508.27 14,508.64 35,488.0K
10:19 14,508.79 14,515.12 14,504.50 14,514.63 29,096.5K
10:20 14,522.13 14,525.25 14,517.68 14,520.67 34,553.8K
10:21 14,521.67 14,521.67 14,512.09 14,514.43 27,522.1K
10:22 14,514.58 14,514.58 14,498.51 14,505.12 46,843.9K
10:23 14,502.19 14,511.33 14,502.19 14,510.37 22,300.3K
10:24 14,507.71 14,512.98 14,507.48 14,511.05 18,364.1K
10:25 14,509.76 14,517.88 14,509.76 14,514.41 22,096.5K
10:26 14,516.40 14,518.74 14,511.53 14,517.47 27,656.9K
10:27 14,519.29 14,522.93 14,512.37 14,522.28 24,081.2K
10:28 14,520.04 14,521.20 14,515.10 14,516.19 20,028.9K
10:29 14,515.77 14,518.86 14,509.10 14,510.79 28,153.7K
10:30 14,511.20 14,514.80 14,503.88 14,514.55 28,451.9K
10:31 14,515.90 14,517.37 14,509.75 14,509.75 17,823.7K
10:32 14,513.51 14,523.81 14,508.78 14,522.52 18,924.1K
10:33 14,521.84 14,525.24 14,519.36 14,523.82 15,214.9K
10:34 14,525.34 14,530.22 14,522.46 14,529.54 19,004.9K
10:35 14,526.91 14,527.05 14,519.85 14,523.09 26,653.5K
10:36 14,524.00 14,530.56 14,524.00 14,528.34 15,175.6K
10:37 14,528.95 14,528.95 14,517.79 14,522.12 15,618.8K
10:38 14,520.97 14,526.29 14,520.63 14,523.05 13,428.1K
10:39 14,523.41 14,527.48 14,516.62 14,519.50 19,127.3K
10:40 14,519.29 14,522.73 14,511.34 14,516.30 21,426.8K
10:41 14,515.72 14,520.81 14,512.00 14,512.00 22,161.1K
10:42 14,515.43 14,518.55 14,506.55 14,506.65 24,093.9K
10:43 14,507.93 14,507.93 14,488.40 14,491.30 47,464.1K
10:44 14,490.94 14,490.94 14,484.50 14,485.35 38,878.6K
10:45 14,484.37 14,491.10 14,483.12 14,487.33 29,767.3K
10:46 14,482.74 14,487.52 14,481.20 14,484.19 24,728.7K
10:47 14,485.13 14,496.83 14,484.26 14,486.95 21,736.0K
10:48 14,489.54 14,491.28 14,485.52 14,488.19 14,811.8K
10:49 14,488.99 14,492.28 14,485.14 14,490.64 16,158.9K
10:50 14,489.15 14,500.01 14,489.15 14,499.31 29,917.8K
10:51 14,498.03 14,498.03 14,490.69 14,496.29 16,182.9K
10:52 14,497.94 14,499.06 14,492.11 14,494.88 14,962.4K
10:53 14,496.94 14,496.94 14,489.61 14,489.61 15,834.3K
10:54 14,489.51 14,492.34 14,484.52 14,484.52 19,299.7K
10:55 14,479.07 14,482.90 14,474.56 14,479.66 27,274.3K
10:56 14,478.48 14,493.27 14,478.48 14,493.27 23,169.7K
10:57 14,492.12 14,492.12 14,485.53 14,490.33 14,037.3K
10:58 14,489.62 14,500.83 14,489.62 14,499.88 20,136.2K
10:59 14,501.45 14,501.45 14,492.99 14,498.74 13,086.5K
11:00 14,497.40 14,502.61 14,495.91 14,500.73 12,759.6K
11:01 14,499.02 14,507.18 14,495.41 14,506.21 21,088.7K
11:02 14,502.07 14,507.40 14,498.75 14,505.94 15,315.8K
11:03 14,506.30 14,509.69 14,504.78 14,509.66 15,677.9K
11:04 14,509.88 14,511.44 14,504.66 14,507.90 12,737.9K
11:05 14,509.07 14,509.55 14,503.86 14,506.18 11,800.1K
11:06 14,508.62 14,509.13 14,500.68 14,505.44 12,029.7K
11:07 14,504.62 14,514.25 14,504.62 14,512.66 22,521.3K
11:08 14,512.96 14,515.39 14,507.10 14,510.07 21,304.8K
11:09 14,510.10 14,514.00 14,501.58 14,504.64 28,017.3K
11:10 14,503.49 14,504.52 14,500.85 14,503.84 17,464.8K
11:11 14,503.71 14,505.00 14,493.56 14,496.11 20,839.9K
11:12 14,496.36 14,498.68 14,493.81 14,496.06 15,507.7K
11:13 14,497.57 14,503.30 14,495.34 14,496.32 10,917.8K
11:14 14,497.22 14,497.22 14,489.69 14,491.54 14,613.4K
11:15 14,490.42 14,494.65 14,489.13 14,492.28 11,983.9K
11:16 14,491.68 14,491.68 14,484.96 14,490.38 17,941.6K
11:17 14,490.25 14,497.15 14,484.57 14,494.74 20,494.2K
11:18 14,495.65 14,500.62 14,494.95 14,496.84 14,581.2K
11:19 14,499.32 14,500.40 14,490.82 14,490.88 11,366.1K
11:20 14,492.43 14,495.82 14,490.52 14,490.52 11,514.5K
11:21 14,490.15 14,494.48 14,489.36 14,491.25 15,531.1K
11:22 14,493.15 14,499.24 14,492.07 14,493.64 11,343.7K
11:23 14,489.73 14,494.82 14,487.49 14,494.82 11,055.3K
11:24 14,493.66 14,494.58 14,480.62 14,480.62 14,573.3K
11:25 14,482.56 14,486.00 14,481.92 14,481.95 12,955.1K
11:26 14,482.78 14,493.17 14,480.57 14,490.30 13,720.4K
11:27 14,488.66 14,492.47 14,488.66 14,492.36 10,553.7K
11:28 14,493.68 14,497.14 14,492.46 14,495.27 14,495.3K
11:29 14,496.36 14,500.36 14,489.40 14,500.08 13,817.9K
13:00 14,504.06 14,504.06 14,490.39 14,495.14 45,337.0K
13:01 14,494.52 14,495.38 14,483.16 14,493.62 22,534.9K
13:02 14,493.16 14,495.15 14,487.90 14,492.17 14,880.6K
13:03 14,492.11 14,501.13 14,492.11 14,500.46 15,484.0K
13:04 14,501.57 14,503.97 14,492.39 14,493.53 15,085.9K
13:05 14,488.66 14,488.66 14,480.20 14,481.85 27,609.4K
13:06 14,479.42 14,493.14 14,479.42 14,483.66 18,230.2K
13:07 14,482.42 14,491.03 14,482.42 14,488.21 10,898.2K
13:08 14,488.11 14,495.41 14,487.89 14,489.40 14,182.4K
13:09 14,494.06 14,498.14 14,488.56 14,488.56 15,640.7K
13:10 14,490.82 14,492.63 14,485.54 14,489.81 12,156.3K
13:11 14,487.52 14,496.71 14,486.35 14,488.24 14,932.7K
13:12 14,489.43 14,491.86 14,483.45 14,483.81 12,460.4K
13:13 14,484.08 14,490.07 14,483.68 14,486.22 14,693.1K
13:14 14,487.29 14,490.07 14,483.45 14,489.76 14,842.1K
13:15 14,489.94 14,490.06 14,479.47 14,482.90 20,140.2K
13:16 14,483.87 14,488.08 14,481.51 14,483.74 15,192.1K
13:17 14,482.98 14,488.50 14,479.35 14,484.61 17,015.1K
13:18 14,482.10 14,486.35 14,475.02 14,481.73 20,144.8K
13:19 14,481.66 14,481.74 14,477.49 14,480.68 22,489.6K
13:20 14,487.89 14,491.32 14,485.50 14,489.83 16,291.4K
13:21 14,487.71 14,488.30 14,480.28 14,480.28 13,034.4K
13:22 14,481.02 14,485.45 14,478.58 14,480.08 12,990.2K
13:23 14,478.99 14,483.07 14,478.31 14,480.92 14,763.8K
13:24 14,479.62 14,479.85 14,466.64 14,466.64 19,569.1K
13:25 14,467.39 14,471.32 14,464.59 14,467.62 35,495.0K
13:26 14,468.16 14,472.25 14,463.17 14,466.95 28,469.5K
13:27 14,465.82 14,465.82 14,452.13 14,452.13 55,119.9K
13:28 14,452.82 14,453.87 14,446.51 14,449.24 40,748.6K
13:29 14,450.21 14,459.30 14,449.13 14,457.58 26,105.0K
13:30 14,456.53 14,457.12 14,448.23 14,449.60 23,372.2K
13:31 14,448.42 14,455.79 14,448.42 14,449.34 25,618.3K
13:32 14,449.64 14,457.17 14,449.64 14,454.29 20,752.4K
13:33 14,456.72 14,457.30 14,448.70 14,448.70 21,167.1K
13:34 14,450.47 14,455.84 14,446.02 14,448.03 19,630.5K
13:35 14,445.18 14,447.44 14,441.61 14,447.44 34,130.9K
13:36 14,447.89 14,459.68 14,447.89 14,457.57 25,491.2K
13:37 14,458.52 14,459.68 14,455.25 14,456.97 16,512.0K
13:38 14,456.72 14,461.59 14,455.98 14,458.57 15,264.7K
13:39 14,459.69 14,459.91 14,452.74 14,453.92 15,606.3K
13:40 14,458.13 14,461.78 14,454.51 14,458.67 14,416.6K
13:41 14,459.59 14,459.61 14,453.54 14,458.43 15,491.1K
13:42 14,457.96 14,460.90 14,454.91 14,457.60 22,066.4K
13:43 14,457.80 14,461.00 14,451.47 14,451.47 22,198.5K
13:44 14,451.48 14,456.15 14,446.13 14,456.15 24,551.2K
13:45 14,459.45 14,463.90 14,453.30 14,453.30 31,340.2K
13:46 14,454.79 14,458.44 14,453.25 14,453.32 19,064.3K
13:47 14,454.80 14,455.55 14,449.09 14,452.00 17,009.0K
13:48 14,451.48 14,453.22 14,445.56 14,445.74 15,887.2K
13:49 14,447.18 14,452.08 14,443.24 14,448.58 15,712.2K
13:50 14,448.88 14,461.95 14,448.04 14,459.72 24,948.6K
13:51 14,463.15 14,465.57 14,459.24 14,460.14 19,717.0K
13:52 14,460.50 14,463.17 14,454.81 14,457.26 12,537.5K
13:53 14,458.22 14,458.22 14,436.55 14,439.69 34,806.7K
13:54 14,440.55 14,441.15 14,428.38 14,428.38 28,001.6K
13:55 14,433.36 14,435.91 14,423.14 14,434.92 48,174.6K
13:56 14,434.19 14,438.02 14,430.75 14,432.91 19,696.8K
13:57 14,432.24 14,435.19 14,427.91 14,433.50 18,115.3K
13:58 14,436.13 14,437.61 14,431.32 14,437.15 20,897.6K
13:59 14,434.81 14,446.69 14,434.81 14,437.18 29,864.0K
14:00 14,439.63 14,445.32 14,434.00 14,442.12 15,823.6K
14:01 14,446.65 14,455.29 14,446.59 14,450.00 25,793.0K
14:02 14,455.16 14,457.85 14,444.69 14,449.39 21,284.3K
14:03 14,450.35 14,454.17 14,450.25 14,452.15 15,676.4K
14:04 14,453.56 14,456.94 14,449.82 14,456.94 13,859.6K
14:05 14,455.10 14,455.10 14,444.62 14,447.31 14,830.3K
14:06 14,444.26 14,454.84 14,442.95 14,454.84 22,890.6K
14:07 14,458.76 14,473.52 14,457.34 14,473.52 38,890.6K
14:08 14,473.09 14,475.50 14,466.44 14,473.64 23,631.1K
14:09 14,472.31 14,475.20 14,462.46 14,463.94 19,354.3K
14:10 14,466.85 14,492.58 14,465.65 14,492.58 33,874.2K
14:11 14,492.44 14,492.44 14,463.76 14,463.76 32,370.5K
14:12 14,462.53 14,471.28 14,462.51 14,469.90 20,171.4K
14:13 14,468.67 14,472.19 14,461.75 14,467.90 14,036.5K
14:14 14,467.38 14,472.91 14,466.05 14,470.36 22,027.0K
14:15 14,472.01 14,472.01 14,461.44 14,462.60 20,826.9K
14:16 14,463.30 14,467.07 14,460.57 14,462.94 14,050.6K
14:17 14,461.35 14,466.41 14,455.86 14,464.12 17,631.7K
14:18 14,461.38 14,472.22 14,460.71 14,466.17 14,865.4K
14:19 14,464.54 14,476.72 14,464.27 14,476.47 18,527.8K
14:20 14,477.67 14,492.85 14,477.13 14,484.08 32,898.6K
14:21 14,482.66 14,492.80 14,482.66 14,492.06 22,070.4K
14:22 14,490.88 14,495.86 14,483.84 14,485.69 27,479.8K
14:23 14,487.38 14,490.36 14,483.83 14,486.60 22,426.6K
14:24 14,486.07 14,499.20 14,484.23 14,498.15 23,526.6K
14:25 14,495.94 14,495.94 14,490.28 14,491.33 21,639.4K
14:26 14,493.67 14,493.67 14,481.42 14,491.27 23,673.0K
14:27 14,490.68 14,493.19 14,488.16 14,490.64 18,608.8K
14:28 14,488.95 14,489.61 14,481.36 14,484.69 21,464.1K
14:29 14,483.48 14,485.37 14,475.99 14,479.16 17,744.0K
14:30 14,477.28 14,481.77 14,474.93 14,481.77 22,634.4K
14:31 14,481.88 14,487.76 14,477.09 14,479.20 18,936.3K
14:32 14,478.92 14,482.31 14,471.76 14,475.10 20,197.0K
14:33 14,473.76 14,476.98 14,471.40 14,474.13 16,919.2K
14:34 14,473.14 14,478.65 14,472.00 14,472.00 21,925.6K
14:35 14,472.47 14,474.08 14,466.49 14,470.93 21,048.6K
14:36 14,466.68 14,473.38 14,464.64 14,473.38 22,992.4K
14:37 14,470.86 14,480.21 14,466.11 14,480.21 20,050.0K
14:38 14,477.77 14,481.20 14,472.08 14,477.64 18,731.0K
14:39 14,480.30 14,484.57 14,478.75 14,478.75 18,561.0K
14:40 14,479.98 14,480.80 14,476.19 14,478.38 17,552.0K
14:41 14,478.31 14,479.77 14,475.81 14,479.14 17,750.2K
14:42 14,479.65 14,479.97 14,475.12 14,477.06 26,146.8K
14:43 14,476.57 14,483.27 14,474.25 14,483.27 22,464.6K
14:44 14,485.04 14,489.66 14,484.16 14,485.35 27,014.6K
14:45 14,487.48 14,490.66 14,484.28 14,484.28 19,600.9K
14:46 14,484.78 14,490.17 14,482.26 14,487.48 17,543.5K
14:47 14,487.99 14,488.57 14,484.15 14,487.66 20,471.3K
14:48 14,488.74 14,488.74 14,480.31 14,481.62 23,918.4K
14:49 14,481.41 14,486.70 14,479.99 14,485.76 26,394.7K
14:50 14,486.65 14,489.36 14,482.97 14,482.97 37,536.9K
14:51 14,486.06 14,486.06 14,480.64 14,484.37 30,697.0K
14:52 14,484.41 14,486.26 14,481.43 14,484.31 24,730.7K
14:53 14,486.42 14,488.22 14,483.83 14,485.18 27,235.8K
14:54 14,486.59 14,489.00 14,483.47 14,485.74 32,445.9K
14:55 14,484.06 14,487.03 14,480.19 14,485.39 40,741.1K
14:56 14,485.11 14,487.85 14,483.39 14,487.85 36,755.6K
14:57 14,487.68 14,487.82 14,486.25 14,486.25 2,030.3K
14:58 14,486.25 14,486.25 14,486.25 14,486.25 0.0K
14:59 14,486.25 14,486.25 14,486.25 14,486.25 0.0K
15:00 14,486.25 14,487.31 14,486.25 14,487.31 76,994.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available