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 14,473.70 14,489.07 14,473.70 14,480.67 104,184.0K
09:31 14,481.27 14,487.84 14,475.64 14,479.02 93,239.0K
09:32 14,481.03 14,482.94 14,470.94 14,480.56 72,117.4K
09:33 14,481.85 14,504.00 14,481.85 14,504.00 69,804.3K
09:34 14,504.42 14,508.43 14,500.95 14,505.05 63,646.9K
09:35 14,506.21 14,507.15 14,489.62 14,496.30 66,864.9K
09:36 14,497.16 14,509.62 14,496.59 14,503.00 44,677.4K
09:37 14,503.50 14,504.92 14,489.17 14,491.31 56,018.0K
09:38 14,491.97 14,491.97 14,484.33 14,486.42 45,122.0K
09:39 14,486.53 14,496.89 14,483.58 14,496.89 69,590.7K
09:40 14,495.06 14,499.38 14,490.35 14,490.35 51,720.1K
09:41 14,489.89 14,490.86 14,484.17 14,484.84 40,790.9K
09:42 14,487.07 14,487.07 14,472.67 14,476.31 69,990.2K
09:43 14,474.88 14,478.03 14,468.53 14,473.32 35,542.5K
09:44 14,473.95 14,482.10 14,471.52 14,471.52 47,452.6K
09:45 14,473.47 14,473.47 14,463.83 14,465.74 43,816.2K
09:46 14,465.73 14,473.50 14,464.42 14,473.48 39,943.5K
09:47 14,472.94 14,472.94 14,463.99 14,465.76 39,184.1K
09:48 14,464.67 14,469.29 14,459.33 14,459.33 50,117.4K
09:49 14,461.51 14,463.23 14,450.68 14,453.78 48,689.3K
09:50 14,453.87 14,453.87 14,442.50 14,442.50 52,200.7K
09:51 14,443.33 14,450.95 14,443.33 14,450.07 39,994.5K
09:52 14,447.60 14,452.46 14,446.77 14,452.46 38,231.8K
09:53 14,452.75 14,456.93 14,448.91 14,452.23 36,376.4K
09:54 14,452.08 14,454.50 14,444.78 14,449.65 37,015.9K
09:55 14,450.62 14,456.76 14,448.00 14,449.32 47,767.0K
09:56 14,452.76 14,456.33 14,449.34 14,454.09 29,594.5K
09:57 14,454.54 14,461.11 14,453.02 14,461.11 53,606.8K
09:58 14,461.31 14,463.88 14,455.80 14,460.37 39,168.4K
09:59 14,463.42 14,468.11 14,462.17 14,462.17 39,579.7K
10:00 14,465.78 14,469.02 14,461.83 14,469.02 39,495.1K
10:01 14,466.75 14,469.71 14,458.71 14,460.93 51,097.2K
10:02 14,460.36 14,463.20 14,454.27 14,457.09 31,694.4K
10:03 14,457.08 14,460.06 14,453.24 14,455.64 30,480.6K
10:04 14,456.08 14,459.22 14,454.01 14,457.25 32,757.3K
10:05 14,457.99 14,458.66 14,449.03 14,449.30 36,573.3K
10:06 14,449.56 14,449.56 14,432.36 14,435.48 49,837.8K
10:07 14,437.76 14,444.53 14,437.27 14,440.57 37,565.4K
10:08 14,440.53 14,450.71 14,440.04 14,450.63 23,043.0K
10:09 14,450.72 14,455.95 14,449.38 14,452.43 26,207.9K
10:10 14,452.86 14,465.75 14,451.36 14,465.75 44,207.8K
10:11 14,467.95 14,474.89 14,467.91 14,472.68 62,142.7K
10:12 14,470.86 14,470.86 14,458.33 14,459.39 48,495.4K
10:13 14,457.52 14,468.50 14,456.24 14,468.50 43,422.1K
10:14 14,467.65 14,474.84 14,465.44 14,474.84 31,190.4K
10:15 14,479.04 14,506.50 14,474.75 14,506.50 80,380.9K
10:16 14,507.73 14,507.73 14,491.24 14,495.52 57,382.6K
10:17 14,495.48 14,498.91 14,490.33 14,495.29 34,172.1K
10:18 14,492.17 14,494.52 14,487.25 14,487.74 28,742.0K
10:19 14,487.28 14,487.93 14,478.90 14,478.90 35,652.9K
10:20 14,479.35 14,483.22 14,475.65 14,475.65 31,025.2K
10:21 14,474.87 14,481.08 14,470.73 14,481.08 24,871.8K
10:22 14,480.99 14,480.99 14,473.93 14,474.46 23,358.3K
10:23 14,476.26 14,477.66 14,468.71 14,468.71 20,567.1K
10:24 14,466.74 14,467.16 14,463.06 14,463.63 27,040.3K
10:25 14,465.20 14,466.67 14,460.73 14,460.98 23,265.9K
10:26 14,460.94 14,460.94 14,449.39 14,450.22 38,921.4K
10:27 14,450.60 14,461.69 14,450.60 14,459.74 29,967.2K
10:28 14,458.14 14,461.40 14,453.68 14,459.13 24,964.2K
10:29 14,456.19 14,459.44 14,453.11 14,455.25 21,825.8K
10:30 14,459.11 14,463.79 14,454.40 14,458.95 37,740.2K
10:31 14,457.75 14,459.60 14,449.45 14,455.15 45,806.7K
10:32 14,454.04 14,455.33 14,450.63 14,450.98 25,706.9K
10:33 14,452.24 14,452.24 14,440.84 14,444.88 37,312.9K
10:34 14,444.43 14,445.13 14,439.44 14,440.15 25,875.8K
10:35 14,440.33 14,443.57 14,438.91 14,441.74 23,052.9K
10:36 14,441.03 14,445.38 14,438.22 14,445.38 26,013.8K
10:37 14,443.84 14,445.80 14,440.51 14,441.57 33,325.6K
10:38 14,439.93 14,442.15 14,434.29 14,434.29 55,848.4K
10:39 14,436.20 14,437.44 14,433.09 14,436.68 40,198.5K
10:40 14,436.67 14,441.02 14,435.09 14,437.96 30,581.2K
10:41 14,436.69 14,437.90 14,433.39 14,436.17 38,823.3K
10:42 14,439.09 14,439.42 14,433.00 14,434.67 25,816.2K
10:43 14,435.49 14,439.33 14,433.14 14,435.67 22,867.1K
10:44 14,436.13 14,445.76 14,435.02 14,440.69 20,030.5K
10:45 14,440.95 14,443.98 14,439.39 14,440.01 19,508.5K
10:46 14,439.02 14,446.63 14,439.02 14,442.30 20,818.9K
10:47 14,441.32 14,444.70 14,439.23 14,443.56 24,179.8K
10:48 14,445.97 14,445.97 14,440.84 14,445.15 15,857.7K
10:49 14,447.85 14,447.85 14,440.26 14,442.37 26,457.9K
10:50 14,441.96 14,451.60 14,441.96 14,448.54 33,124.4K
10:51 14,451.34 14,455.86 14,449.44 14,452.81 23,168.2K
10:52 14,452.03 14,454.58 14,449.63 14,449.63 21,011.8K
10:53 14,450.23 14,453.38 14,447.37 14,453.04 28,552.7K
10:54 14,454.54 14,460.79 14,451.82 14,455.75 29,865.5K
10:55 14,458.09 14,460.06 14,455.44 14,458.13 22,654.5K
10:56 14,460.38 14,469.45 14,458.40 14,466.01 34,851.1K
10:57 14,464.40 14,468.58 14,463.55 14,466.93 28,373.9K
10:58 14,465.31 14,469.67 14,464.75 14,465.76 28,781.9K
10:59 14,464.87 14,464.87 14,453.57 14,456.17 28,912.9K
11:00 14,454.12 14,455.37 14,449.67 14,451.78 19,272.0K
11:01 14,451.79 14,453.52 14,447.86 14,450.42 37,049.7K
11:02 14,451.33 14,453.18 14,448.53 14,450.32 20,414.9K
11:03 14,451.62 14,456.62 14,445.52 14,446.85 58,972.1K
11:04 14,448.83 14,461.71 14,447.15 14,456.90 29,473.4K
11:05 14,457.02 14,472.98 14,456.19 14,472.98 36,118.9K
11:06 14,471.35 14,471.35 14,462.22 14,463.86 36,213.4K
11:07 14,465.61 14,466.67 14,462.14 14,466.50 33,263.0K
11:08 14,466.14 14,466.98 14,454.10 14,454.10 29,520.0K
11:09 14,457.03 14,465.46 14,456.52 14,464.65 18,045.9K
11:10 14,462.73 14,462.73 14,458.17 14,458.17 16,588.3K
11:11 14,459.85 14,466.96 14,457.06 14,466.26 25,497.1K
11:12 14,464.37 14,464.37 14,449.17 14,452.09 26,330.8K
11:13 14,452.51 14,457.93 14,452.51 14,456.50 24,111.7K
11:14 14,456.26 14,461.96 14,453.86 14,458.67 74,209.6K
11:15 14,457.00 14,457.00 14,440.80 14,444.56 49,817.6K
11:16 14,445.55 14,446.23 14,439.40 14,439.40 28,641.4K
11:17 14,441.99 14,447.03 14,438.84 14,444.16 21,933.4K
11:18 14,445.37 14,449.07 14,441.93 14,445.46 23,432.2K
11:19 14,449.55 14,467.67 14,449.55 14,467.67 30,176.6K
11:20 14,472.75 14,490.26 14,471.41 14,486.48 56,069.8K
11:21 14,491.32 14,491.32 14,474.20 14,475.62 33,754.7K
11:22 14,476.70 14,482.08 14,474.80 14,478.91 55,737.4K
11:23 14,478.90 14,479.35 14,475.09 14,478.28 25,262.5K
11:24 14,477.44 14,487.46 14,476.95 14,485.02 44,597.9K
11:25 14,485.83 14,487.44 14,475.89 14,487.44 33,799.4K
11:26 14,485.43 14,499.63 14,482.31 14,498.36 32,551.9K
11:27 14,497.23 14,497.23 14,491.99 14,492.90 21,614.9K
11:28 14,494.48 14,501.95 14,493.31 14,497.63 28,496.1K
11:29 14,499.94 14,516.56 14,499.43 14,516.15 61,015.5K
13:00 14,514.22 14,558.65 14,514.22 14,552.45 219,195.9K
13:01 14,549.86 14,549.86 14,533.91 14,540.33 79,383.0K
13:02 14,543.37 14,547.54 14,528.38 14,547.30 63,510.5K
13:03 14,550.90 14,557.94 14,550.14 14,556.97 55,390.9K
13:04 14,559.94 14,567.14 14,536.19 14,536.19 57,566.5K
13:05 14,530.13 14,543.80 14,530.13 14,541.18 67,288.6K
13:06 14,543.85 14,560.93 14,543.85 14,553.26 60,623.7K
13:07 14,553.46 14,558.46 14,543.22 14,545.42 36,571.0K
13:08 14,543.55 14,543.55 14,523.40 14,525.98 75,335.5K
13:09 14,525.36 14,537.26 14,525.36 14,536.99 33,459.0K
13:10 14,535.81 14,551.35 14,534.75 14,547.57 43,315.4K
13:11 14,549.01 14,552.23 14,545.00 14,545.82 28,587.2K
13:12 14,546.81 14,555.22 14,546.81 14,548.14 29,216.1K
13:13 14,549.92 14,549.92 14,534.43 14,536.99 33,351.1K
13:14 14,538.25 14,538.25 14,527.53 14,527.53 25,727.6K
13:15 14,527.27 14,534.29 14,523.65 14,523.65 27,260.4K
13:16 14,524.20 14,533.62 14,521.54 14,530.45 23,229.7K
13:17 14,532.11 14,532.81 14,525.13 14,532.81 21,349.5K
13:18 14,535.29 14,535.29 14,518.35 14,521.83 25,184.2K
13:19 14,523.86 14,523.86 14,510.73 14,518.43 38,685.1K
13:20 14,518.34 14,521.30 14,515.67 14,516.76 19,129.6K
13:21 14,517.19 14,524.19 14,514.26 14,519.84 22,646.0K
13:22 14,523.73 14,530.81 14,521.00 14,530.50 28,865.9K
13:23 14,532.23 14,532.23 14,526.22 14,530.72 15,095.9K
13:24 14,528.23 14,529.46 14,521.84 14,523.54 18,837.0K
13:25 14,519.36 14,535.54 14,519.36 14,533.14 25,449.6K
13:26 14,536.64 14,546.49 14,533.89 14,540.55 27,935.8K
13:27 14,541.42 14,543.98 14,538.56 14,542.53 17,749.8K
13:28 14,544.02 14,544.02 14,532.60 14,535.51 21,089.7K
13:29 14,535.65 14,537.68 14,531.70 14,533.09 22,629.2K
13:30 14,537.97 14,541.80 14,533.84 14,536.32 24,065.5K
13:31 14,536.18 14,537.27 14,525.15 14,526.08 27,113.8K
13:32 14,528.09 14,528.09 14,511.14 14,512.05 37,469.3K
13:33 14,510.89 14,513.25 14,502.53 14,506.48 29,643.7K
13:34 14,509.91 14,511.78 14,506.29 14,506.29 22,908.4K
13:35 14,505.48 14,513.25 14,505.48 14,508.01 24,164.7K
13:36 14,506.09 14,507.72 14,502.13 14,502.25 46,003.5K
13:37 14,501.56 14,503.54 14,494.46 14,499.83 22,529.8K
13:38 14,499.17 14,501.03 14,495.71 14,495.71 22,350.3K
13:39 14,499.29 14,499.29 14,491.09 14,495.93 34,996.9K
13:40 14,499.26 14,505.06 14,492.89 14,503.57 25,509.0K
13:41 14,505.52 14,506.50 14,497.93 14,502.05 23,478.0K
13:42 14,502.51 14,506.35 14,500.21 14,500.40 16,545.8K
13:43 14,502.05 14,508.40 14,501.39 14,508.40 24,045.1K
13:44 14,507.59 14,512.87 14,506.32 14,507.77 25,362.9K
13:45 14,507.50 14,507.50 14,495.25 14,497.10 27,490.1K
13:46 14,498.13 14,498.52 14,490.88 14,493.51 32,028.0K
13:47 14,495.41 14,501.00 14,489.14 14,498.98 24,425.2K
13:48 14,499.37 14,506.86 14,498.82 14,501.65 27,299.2K
13:49 14,504.63 14,507.12 14,502.22 14,505.27 18,576.3K
13:50 14,505.79 14,509.34 14,502.69 14,506.09 14,109.2K
13:51 14,511.04 14,517.61 14,511.04 14,515.78 25,809.3K
13:52 14,514.27 14,518.76 14,512.07 14,516.11 18,835.7K
13:53 14,513.57 14,517.14 14,510.85 14,511.69 16,507.7K
13:54 14,514.25 14,518.02 14,514.01 14,515.19 19,080.3K
13:55 14,516.68 14,519.00 14,512.84 14,516.19 17,069.1K
13:56 14,516.32 14,516.32 14,509.56 14,512.05 14,383.4K
13:57 14,513.86 14,518.15 14,510.96 14,513.72 16,339.4K
13:58 14,515.16 14,524.38 14,515.07 14,515.68 22,073.8K
13:59 14,515.60 14,519.33 14,511.93 14,515.37 15,820.4K
14:00 14,516.14 14,516.60 14,512.33 14,513.58 17,758.3K
14:01 14,512.11 14,512.11 14,496.94 14,499.70 37,164.0K
14:02 14,494.88 14,498.03 14,477.20 14,479.03 54,601.0K
14:03 14,477.53 14,484.07 14,476.34 14,478.31 34,956.2K
14:04 14,476.38 14,481.67 14,469.11 14,470.67 38,988.9K
14:05 14,474.12 14,484.59 14,471.94 14,484.30 26,947.2K
14:06 14,483.21 14,483.94 14,477.04 14,478.69 16,759.2K
14:07 14,478.56 14,486.17 14,478.56 14,481.16 18,590.7K
14:08 14,481.79 14,486.60 14,481.70 14,482.84 17,259.1K
14:09 14,489.31 14,490.33 14,482.33 14,485.41 15,932.2K
14:10 14,487.70 14,487.97 14,481.22 14,484.76 15,318.7K
14:11 14,485.49 14,488.21 14,484.70 14,486.87 14,385.7K
14:12 14,481.25 14,488.62 14,474.96 14,482.13 27,402.1K
14:13 14,481.00 14,496.82 14,480.58 14,496.82 22,108.3K
14:14 14,494.56 14,494.56 14,483.72 14,492.56 16,570.2K
14:15 14,493.86 14,493.86 14,484.72 14,490.35 13,343.7K
14:16 14,489.06 14,489.96 14,483.24 14,483.24 14,206.9K
14:17 14,486.72 14,493.00 14,486.09 14,491.08 15,032.3K
14:18 14,488.75 14,491.57 14,484.20 14,485.42 18,402.4K
14:19 14,487.35 14,489.71 14,480.13 14,480.13 18,754.2K
14:20 14,483.05 14,488.90 14,481.42 14,486.87 18,836.8K
14:21 14,488.68 14,488.68 14,482.86 14,482.86 20,070.5K
14:22 14,487.04 14,487.04 14,476.17 14,478.45 37,592.0K
14:23 14,479.40 14,484.94 14,479.34 14,483.65 30,042.8K
14:24 14,481.64 14,483.93 14,476.72 14,479.13 22,432.7K
14:25 14,484.03 14,484.03 14,473.26 14,476.17 23,313.5K
14:26 14,472.96 14,479.36 14,472.96 14,474.76 19,953.6K
14:27 14,480.44 14,480.44 14,465.95 14,471.75 29,081.7K
14:28 14,474.03 14,483.66 14,469.35 14,481.44 29,772.4K
14:29 14,483.40 14,486.58 14,482.57 14,484.70 24,888.3K
14:30 14,484.72 14,487.53 14,480.79 14,484.60 21,921.4K
14:31 14,483.55 14,491.62 14,482.64 14,488.93 22,693.2K
14:32 14,491.63 14,498.48 14,488.51 14,494.49 26,011.9K
14:33 14,496.52 14,501.78 14,495.01 14,496.81 22,469.9K
14:34 14,497.07 14,504.79 14,497.07 14,503.58 21,614.5K
14:35 14,501.75 14,502.02 14,495.99 14,500.27 21,644.7K
14:36 14,498.28 14,502.49 14,495.99 14,499.61 19,973.7K
14:37 14,496.86 14,498.55 14,494.41 14,498.55 20,110.4K
14:38 14,496.98 14,498.32 14,489.48 14,489.48 22,402.6K
14:39 14,490.96 14,493.62 14,486.96 14,488.94 21,182.5K
14:40 14,489.47 14,494.42 14,488.80 14,493.29 22,666.2K
14:41 14,489.97 14,493.95 14,485.62 14,488.81 25,807.8K
14:42 14,489.17 14,490.47 14,485.03 14,485.45 21,431.7K
14:43 14,486.72 14,488.79 14,482.33 14,482.33 26,217.6K
14:44 14,480.17 14,487.35 14,479.88 14,484.07 27,078.2K
14:45 14,483.67 14,492.31 14,483.67 14,487.65 28,488.7K
14:46 14,490.58 14,491.82 14,485.60 14,485.60 23,990.7K
14:47 14,489.20 14,491.92 14,484.37 14,491.92 28,542.7K
14:48 14,490.62 14,491.03 14,487.57 14,489.72 28,157.7K
14:49 14,487.96 14,491.50 14,486.00 14,490.70 37,789.1K
14:50 14,488.86 14,493.03 14,485.96 14,493.03 32,337.0K
14:51 14,491.95 14,495.61 14,491.95 14,493.90 36,206.5K
14:52 14,495.04 14,496.35 14,493.28 14,496.35 38,677.8K
14:53 14,495.36 14,498.08 14,492.92 14,498.08 44,423.0K
14:54 14,496.73 14,501.88 14,494.45 14,499.06 43,075.0K
14:55 14,500.35 14,504.16 14,499.05 14,501.25 48,576.8K
14:56 14,503.42 14,504.97 14,497.33 14,504.97 51,679.6K
14:57 14,503.94 14,505.47 14,503.94 14,505.47 2,960.8K
14:58 14,505.47 14,505.47 14,505.47 14,505.47 0.0K
14:59 14,505.47 14,505.47 14,505.47 14,505.47 0.0K
15:00 14,505.47 14,506.08 14,496.30 14,496.30 113,722.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available