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 14,478.85 14,478.85 14,438.36 14,440.23 247,579.7K
09:31 14,438.76 14,446.01 14,423.65 14,442.39 215,015.2K
09:32 14,440.04 14,440.04 14,419.87 14,419.87 163,246.2K
09:33 14,423.14 14,434.82 14,423.14 14,434.82 132,572.4K
09:34 14,437.34 14,441.62 14,430.90 14,432.76 129,658.9K
09:35 14,430.69 14,430.69 14,406.29 14,406.39 127,635.3K
09:36 14,405.60 14,405.60 14,393.53 14,393.53 142,152.7K
09:37 14,394.28 14,405.23 14,388.64 14,405.23 109,163.5K
09:38 14,405.74 14,412.87 14,405.74 14,410.05 108,654.3K
09:39 14,411.06 14,417.03 14,407.44 14,410.47 95,854.7K
09:40 14,410.72 14,422.32 14,409.22 14,417.79 85,935.0K
09:41 14,416.52 14,430.15 14,416.30 14,429.97 87,862.6K
09:42 14,429.64 14,444.06 14,429.64 14,444.06 96,033.8K
09:43 14,443.17 14,447.68 14,440.21 14,447.16 89,332.6K
09:44 14,446.14 14,448.03 14,435.16 14,439.18 78,708.5K
09:45 14,439.24 14,448.77 14,434.78 14,447.03 82,103.1K
09:46 14,448.39 14,450.31 14,442.61 14,442.61 68,675.7K
09:47 14,441.02 14,441.64 14,436.35 14,438.22 67,428.2K
09:48 14,438.42 14,438.42 14,427.28 14,427.88 67,222.9K
09:49 14,430.52 14,434.93 14,430.48 14,431.31 57,529.8K
09:50 14,431.22 14,431.22 14,419.75 14,420.27 85,661.1K
09:51 14,423.40 14,427.45 14,417.08 14,417.11 63,303.3K
09:52 14,419.34 14,422.22 14,412.71 14,415.52 48,495.6K
09:53 14,413.38 14,431.96 14,413.38 14,428.73 70,936.4K
09:54 14,428.64 14,439.74 14,428.64 14,439.74 47,369.6K
09:55 14,438.87 14,443.90 14,434.77 14,443.90 52,059.0K
09:56 14,446.56 14,466.64 14,446.56 14,466.54 92,487.8K
09:57 14,465.14 14,466.19 14,459.77 14,463.06 55,483.7K
09:58 14,460.51 14,465.97 14,459.57 14,464.65 51,270.6K
09:59 14,465.70 14,467.42 14,463.47 14,463.47 38,380.4K
10:00 14,465.53 14,474.54 14,463.69 14,471.87 61,500.7K
10:01 14,472.82 14,474.85 14,465.00 14,472.25 44,501.0K
10:02 14,471.61 14,492.89 14,471.61 14,492.89 62,974.7K
10:03 14,495.65 14,505.55 14,491.54 14,492.49 66,389.2K
10:04 14,493.70 14,501.59 14,493.70 14,501.59 67,070.4K
10:05 14,501.98 14,506.33 14,494.93 14,506.33 42,609.1K
10:06 14,505.44 14,505.44 14,496.24 14,497.94 50,891.2K
10:07 14,497.74 14,512.11 14,496.06 14,511.70 57,340.6K
10:08 14,511.30 14,524.94 14,510.71 14,522.96 44,753.2K
10:09 14,521.07 14,525.56 14,519.38 14,523.25 40,532.6K
10:10 14,522.98 14,522.98 14,511.96 14,514.40 46,254.4K
10:11 14,513.01 14,514.67 14,505.53 14,512.00 53,204.7K
10:12 14,514.15 14,514.15 14,503.40 14,504.90 39,498.9K
10:13 14,504.56 14,504.56 14,498.13 14,502.20 36,216.4K
10:14 14,502.29 14,528.04 14,502.29 14,528.04 70,074.5K
10:15 14,528.97 14,534.07 14,528.13 14,528.13 43,973.6K
10:16 14,525.60 14,531.30 14,524.11 14,526.35 35,943.2K
10:17 14,526.70 14,526.70 14,516.46 14,518.41 36,253.7K
10:18 14,521.85 14,522.16 14,511.58 14,511.58 33,473.9K
10:19 14,512.97 14,521.18 14,509.76 14,518.56 44,167.0K
10:20 14,520.75 14,527.72 14,517.14 14,518.11 31,564.3K
10:21 14,517.25 14,528.44 14,516.18 14,523.72 28,178.3K
10:22 14,524.63 14,529.87 14,522.50 14,527.65 25,966.6K
10:23 14,530.22 14,531.14 14,525.28 14,525.28 22,246.7K
10:24 14,526.84 14,528.98 14,516.32 14,516.61 32,338.4K
10:25 14,518.51 14,518.51 14,506.36 14,507.35 34,040.4K
10:26 14,507.59 14,507.78 14,494.73 14,497.73 35,551.9K
10:27 14,497.85 14,500.03 14,493.55 14,499.28 32,504.5K
10:28 14,499.88 14,499.88 14,494.22 14,496.19 25,654.0K
10:29 14,495.82 14,505.77 14,495.82 14,503.76 27,459.1K
10:30 14,503.22 14,505.68 14,499.12 14,504.02 25,139.2K
10:31 14,504.41 14,504.82 14,494.15 14,494.15 24,003.1K
10:32 14,497.28 14,508.01 14,495.17 14,502.24 23,761.2K
10:33 14,506.27 14,507.66 14,498.19 14,505.69 27,029.7K
10:34 14,506.95 14,507.56 14,500.21 14,503.17 26,034.9K
10:35 14,504.09 14,504.88 14,498.29 14,500.89 24,424.4K
10:36 14,499.66 14,505.66 14,496.69 14,505.66 33,530.4K
10:37 14,503.80 14,504.63 14,496.39 14,501.07 24,648.2K
10:38 14,499.73 14,507.41 14,497.57 14,505.97 31,465.4K
10:39 14,508.55 14,508.55 14,504.28 14,504.84 56,910.7K
10:40 14,503.66 14,504.31 14,498.11 14,499.05 23,183.1K
10:41 14,499.27 14,500.73 14,493.30 14,498.28 32,857.5K
10:42 14,496.59 14,503.08 14,495.57 14,500.00 23,640.2K
10:43 14,501.27 14,506.02 14,499.31 14,499.84 33,131.9K
10:44 14,500.15 14,501.69 14,495.84 14,499.40 33,819.4K
10:45 14,499.28 14,502.29 14,497.65 14,500.49 34,457.8K
10:46 14,500.76 14,505.76 14,498.34 14,503.89 28,288.5K
10:47 14,507.37 14,511.07 14,503.26 14,505.84 39,601.3K
10:48 14,507.57 14,507.57 14,501.56 14,505.43 38,060.9K
10:49 14,501.38 14,506.19 14,501.38 14,503.70 31,886.0K
10:50 14,506.66 14,507.99 14,499.20 14,501.30 31,223.4K
10:51 14,502.70 14,502.70 14,492.39 14,493.18 49,220.6K
10:52 14,492.46 14,494.39 14,489.75 14,491.19 40,741.1K
10:53 14,493.56 14,500.74 14,492.89 14,498.08 32,873.7K
10:54 14,500.14 14,515.64 14,500.14 14,511.08 36,874.1K
10:55 14,512.23 14,517.58 14,511.58 14,514.61 25,034.5K
10:56 14,516.21 14,516.61 14,512.55 14,513.86 19,111.5K
10:57 14,514.48 14,516.55 14,510.29 14,513.46 23,337.7K
10:58 14,512.69 14,519.02 14,509.83 14,519.02 31,084.0K
10:59 14,519.28 14,519.51 14,513.48 14,513.48 23,515.2K
11:00 14,513.93 14,516.98 14,510.45 14,514.71 21,900.4K
11:01 14,515.23 14,515.23 14,500.31 14,500.31 27,532.4K
11:02 14,500.76 14,507.27 14,500.44 14,503.28 47,959.8K
11:03 14,499.97 14,508.81 14,499.37 14,503.17 22,386.5K
11:04 14,506.22 14,507.58 14,501.75 14,506.51 17,114.1K
11:05 14,507.49 14,509.68 14,504.24 14,505.07 26,196.2K
11:06 14,503.29 14,505.61 14,496.18 14,496.54 27,545.8K
11:07 14,495.74 14,501.30 14,494.24 14,494.62 19,089.0K
11:08 14,492.62 14,495.85 14,491.22 14,492.22 22,162.3K
11:09 14,492.95 14,494.46 14,487.35 14,489.82 38,219.7K
11:10 14,489.01 14,495.02 14,488.43 14,491.36 23,741.7K
11:11 14,490.05 14,490.98 14,481.62 14,483.81 51,813.9K
11:12 14,478.28 14,478.48 14,469.22 14,470.73 56,967.3K
11:13 14,469.54 14,469.54 14,458.92 14,459.80 69,701.9K
11:14 14,461.91 14,465.93 14,458.81 14,460.22 29,330.3K
11:15 14,459.41 14,466.76 14,459.41 14,466.76 20,495.3K
11:16 14,469.32 14,474.12 14,467.07 14,472.38 23,198.6K
11:17 14,468.02 14,469.57 14,462.04 14,463.65 26,919.9K
11:18 14,463.86 14,468.03 14,460.33 14,462.50 20,259.7K
11:19 14,464.35 14,474.52 14,462.72 14,471.08 24,252.2K
11:20 14,473.61 14,473.61 14,467.29 14,471.47 22,232.1K
11:21 14,471.17 14,477.58 14,471.17 14,472.93 17,725.2K
11:22 14,473.99 14,481.17 14,473.99 14,477.23 17,728.4K
11:23 14,481.83 14,481.83 14,474.35 14,475.83 23,942.7K
11:24 14,475.61 14,479.99 14,475.61 14,479.02 15,265.9K
11:25 14,481.30 14,488.76 14,477.74 14,485.51 19,846.0K
11:26 14,485.32 14,486.23 14,481.12 14,481.49 19,354.1K
11:27 14,484.28 14,487.53 14,482.11 14,487.53 15,865.7K
11:28 14,486.27 14,490.23 14,482.74 14,490.23 19,639.0K
11:29 14,490.23 14,495.23 14,488.27 14,494.72 20,513.7K
13:00 14,492.53 14,498.84 14,490.82 14,492.07 84,263.4K
13:01 14,489.76 14,492.87 14,481.22 14,491.37 39,850.4K
13:02 14,490.94 14,490.94 14,473.33 14,478.38 37,227.6K
13:03 14,478.27 14,483.11 14,478.17 14,480.37 25,982.5K
13:04 14,479.32 14,492.51 14,479.32 14,486.05 32,500.4K
13:05 14,489.46 14,489.46 14,482.24 14,486.73 27,031.4K
13:06 14,486.73 14,487.07 14,477.53 14,484.09 28,439.0K
13:07 14,483.08 14,486.23 14,476.40 14,481.32 26,650.4K
13:08 14,480.87 14,487.40 14,479.16 14,486.52 45,398.7K
13:09 14,488.73 14,493.07 14,486.13 14,492.00 34,921.6K
13:10 14,485.04 14,487.43 14,479.12 14,483.89 21,236.0K
13:11 14,483.30 14,489.63 14,477.62 14,484.04 24,439.8K
13:12 14,486.09 14,496.85 14,484.78 14,496.85 18,468.0K
13:13 14,493.25 14,495.96 14,490.28 14,490.28 18,936.5K
13:14 14,493.36 14,498.38 14,492.20 14,495.80 22,678.0K
13:15 14,496.86 14,497.51 14,490.91 14,493.65 29,579.3K
13:16 14,495.62 14,495.88 14,491.04 14,491.04 22,906.1K
13:17 14,492.40 14,498.50 14,491.49 14,494.83 27,759.8K
13:18 14,493.30 14,497.02 14,493.08 14,494.34 52,434.0K
13:19 14,496.13 14,496.13 14,484.76 14,486.68 30,912.5K
13:20 14,486.95 14,496.01 14,486.95 14,495.51 25,513.1K
13:21 14,495.93 14,497.96 14,494.93 14,495.30 21,149.5K
13:22 14,493.63 14,498.11 14,492.91 14,497.08 22,896.3K
13:23 14,493.90 14,499.74 14,493.90 14,498.30 18,343.5K
13:24 14,499.26 14,504.28 14,497.85 14,499.95 21,771.6K
13:25 14,499.09 14,502.96 14,495.89 14,501.67 18,485.7K
13:26 14,502.36 14,503.50 14,499.76 14,500.50 23,494.4K
13:27 14,501.90 14,508.07 14,501.13 14,506.69 16,485.1K
13:28 14,505.82 14,507.81 14,502.36 14,505.44 16,860.9K
13:29 14,504.77 14,506.33 14,497.76 14,499.43 18,452.0K
13:30 14,501.19 14,506.04 14,498.01 14,504.96 22,800.7K
13:31 14,505.85 14,508.26 14,504.46 14,504.46 40,446.2K
13:32 14,503.20 14,505.00 14,499.05 14,501.53 19,298.9K
13:33 14,503.06 14,504.51 14,500.46 14,500.91 22,961.3K
13:34 14,499.55 14,505.77 14,499.55 14,500.36 16,389.6K
13:35 14,502.23 14,502.24 14,493.11 14,494.77 41,381.6K
13:36 14,495.15 14,503.36 14,495.15 14,502.20 29,801.3K
13:37 14,504.08 14,524.54 14,502.02 14,524.17 53,502.8K
13:38 14,527.87 14,536.53 14,522.78 14,523.91 62,923.5K
13:39 14,523.70 14,525.07 14,516.24 14,519.75 25,880.9K
13:40 14,518.84 14,519.03 14,504.61 14,508.74 19,755.1K
13:41 14,510.18 14,512.86 14,508.75 14,510.03 22,200.5K
13:42 14,509.42 14,513.58 14,508.93 14,508.93 19,434.7K
13:43 14,511.63 14,511.64 14,501.96 14,501.96 17,214.2K
13:44 14,507.35 14,507.35 14,503.11 14,505.14 15,173.8K
13:45 14,505.43 14,507.50 14,500.01 14,500.01 23,185.5K
13:46 14,501.29 14,507.54 14,501.29 14,502.79 18,344.6K
13:47 14,503.33 14,507.64 14,501.29 14,501.99 19,545.0K
13:48 14,500.15 14,503.57 14,497.96 14,500.70 17,536.3K
13:49 14,500.97 14,503.85 14,495.64 14,495.64 18,530.7K
13:50 14,496.75 14,496.89 14,488.75 14,492.04 20,154.1K
13:51 14,492.10 14,499.50 14,492.10 14,497.28 17,977.9K
13:52 14,497.79 14,499.01 14,494.08 14,497.66 14,814.4K
13:53 14,500.27 14,501.58 14,494.74 14,495.81 18,214.0K
13:54 14,495.65 14,501.05 14,495.65 14,498.09 17,856.6K
13:55 14,498.44 14,500.75 14,495.06 14,498.75 17,221.3K
13:56 14,496.34 14,503.65 14,496.34 14,501.89 21,581.3K
13:57 14,503.08 14,505.01 14,499.60 14,499.65 17,715.2K
13:58 14,500.91 14,504.10 14,499.97 14,500.75 19,160.9K
13:59 14,499.60 14,500.68 14,495.00 14,496.60 27,360.5K
14:00 14,497.55 14,502.21 14,491.13 14,493.10 20,706.8K
14:01 14,490.91 14,495.41 14,487.03 14,487.42 28,159.7K
14:02 14,489.41 14,489.53 14,479.31 14,483.31 48,175.8K
14:03 14,483.99 14,485.73 14,481.05 14,482.87 21,337.0K
14:04 14,483.08 14,491.99 14,483.08 14,488.01 26,575.2K
14:05 14,488.06 14,490.63 14,487.31 14,488.80 14,419.4K
14:06 14,489.44 14,493.40 14,488.21 14,490.60 24,257.2K
14:07 14,493.11 14,495.09 14,489.15 14,489.64 19,174.8K
14:08 14,488.96 14,497.54 14,488.96 14,490.08 19,712.0K
14:09 14,492.32 14,495.08 14,488.75 14,494.89 15,142.8K
14:10 14,495.91 14,496.51 14,490.36 14,491.44 20,084.7K
14:11 14,493.94 14,498.74 14,493.00 14,496.88 20,079.6K
14:12 14,497.56 14,500.41 14,495.03 14,496.81 20,753.1K
14:13 14,499.46 14,506.55 14,498.16 14,503.66 29,013.4K
14:14 14,504.92 14,510.09 14,504.92 14,509.86 33,405.3K
14:15 14,509.34 14,514.62 14,508.54 14,511.73 27,607.1K
14:16 14,512.94 14,514.36 14,508.51 14,513.29 23,170.4K
14:17 14,513.05 14,516.71 14,509.83 14,511.46 18,657.2K
14:18 14,514.75 14,518.21 14,512.44 14,514.22 19,589.8K
14:19 14,515.21 14,515.99 14,510.35 14,511.47 20,967.7K
14:20 14,514.60 14,515.64 14,510.61 14,512.62 16,844.7K
14:21 14,515.63 14,515.63 14,507.30 14,507.30 20,346.6K
14:22 14,507.93 14,512.29 14,504.48 14,509.56 19,078.9K
14:23 14,511.28 14,512.66 14,509.11 14,509.11 20,331.3K
14:24 14,515.01 14,517.78 14,510.96 14,517.78 22,434.7K
14:25 14,517.89 14,517.89 14,513.25 14,513.91 17,756.6K
14:26 14,512.86 14,516.32 14,511.12 14,513.83 23,864.7K
14:27 14,516.69 14,525.97 14,514.60 14,524.96 32,608.7K
14:28 14,521.67 14,526.31 14,521.34 14,525.80 31,911.5K
14:29 14,524.24 14,525.94 14,517.80 14,519.84 20,915.7K
14:30 14,519.32 14,519.68 14,511.24 14,513.80 33,592.4K
14:31 14,512.34 14,516.15 14,512.34 14,514.44 23,309.7K
14:32 14,516.77 14,516.77 14,506.14 14,508.36 33,884.7K
14:33 14,509.19 14,512.21 14,507.21 14,507.21 23,941.2K
14:34 14,506.82 14,515.17 14,506.82 14,509.27 30,844.1K
14:35 14,515.19 14,515.19 14,507.53 14,510.60 28,360.3K
14:36 14,513.30 14,515.06 14,509.29 14,513.57 24,660.1K
14:37 14,512.03 14,517.31 14,512.03 14,516.25 29,854.5K
14:38 14,514.89 14,515.44 14,510.01 14,514.62 28,097.2K
14:39 14,514.56 14,516.32 14,509.65 14,515.69 33,450.4K
14:40 14,513.48 14,517.07 14,511.12 14,516.06 30,310.9K
14:41 14,517.49 14,519.35 14,512.41 14,516.96 29,699.5K
14:42 14,517.89 14,520.33 14,517.07 14,520.23 34,933.1K
14:43 14,518.73 14,523.99 14,517.41 14,520.78 32,545.0K
14:44 14,521.03 14,525.45 14,518.28 14,521.98 33,387.4K
14:45 14,524.44 14,527.68 14,523.18 14,525.04 50,429.6K
14:46 14,527.67 14,529.98 14,524.87 14,529.34 38,470.0K
14:47 14,527.45 14,535.04 14,527.24 14,535.04 37,905.0K
14:48 14,534.98 14,536.63 14,532.30 14,534.70 42,715.1K
14:49 14,538.78 14,538.78 14,533.65 14,536.46 41,285.8K
14:50 14,539.02 14,539.02 14,533.38 14,536.33 41,972.8K
14:51 14,537.60 14,537.60 14,533.38 14,535.78 42,960.2K
14:52 14,538.19 14,540.79 14,537.08 14,538.02 40,471.4K
14:53 14,540.82 14,543.78 14,538.72 14,541.93 53,339.7K
14:54 14,544.45 14,546.88 14,542.53 14,544.10 57,792.1K
14:55 14,546.12 14,546.12 14,542.96 14,545.69 56,805.5K
14:56 14,546.60 14,549.44 14,544.38 14,548.01 58,211.1K
14:57 14,547.88 14,547.90 14,547.69 14,547.90 3,055.9K
14:58 14,547.90 14,547.90 14,547.90 14,547.90 0.0K
14:59 14,547.90 14,547.90 14,547.90 14,547.90 0.0K
15:00 14,547.90 14,553.64 14,547.90 14,553.64 135,699.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available