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
09:28 14,849.67 14,849.67 14,849.67 14,849.67 41,956.7K
09:29 14,849.67 14,849.67 14,849.67 14,849.67 0.0K
09:30 14,849.67 14,886.94 14,849.67 14,882.51 223,573.8K
09:31 14,876.17 14,876.17 14,861.46 14,861.46 118,607.7K
09:32 14,863.88 14,877.36 14,863.88 14,874.32 77,037.1K
09:33 14,875.64 14,877.29 14,868.36 14,868.89 76,506.8K
09:34 14,867.26 14,868.63 14,858.01 14,858.01 66,396.9K
09:35 14,859.28 14,859.28 14,832.39 14,839.23 76,692.9K
09:36 14,838.12 14,838.12 14,830.13 14,830.13 69,947.9K
09:37 14,830.40 14,830.40 14,812.27 14,812.27 55,131.7K
09:38 14,812.44 14,826.21 14,811.23 14,822.06 71,902.1K
09:39 14,824.30 14,827.35 14,810.85 14,813.38 53,611.9K
09:40 14,813.00 14,813.50 14,790.16 14,795.85 84,843.9K
09:41 14,791.13 14,799.26 14,783.13 14,799.26 70,417.2K
09:42 14,799.14 14,804.39 14,788.88 14,803.25 68,041.7K
09:43 14,805.23 14,816.60 14,802.70 14,810.93 59,564.2K
09:44 14,810.01 14,811.67 14,793.74 14,808.89 56,354.5K
09:45 14,809.56 14,809.56 14,798.71 14,798.71 39,648.7K
09:46 14,799.73 14,801.35 14,786.35 14,786.35 52,995.6K
09:47 14,782.34 14,785.71 14,773.52 14,782.86 57,413.4K
09:48 14,781.89 14,785.57 14,777.99 14,781.81 68,559.0K
09:49 14,782.59 14,782.59 14,765.93 14,765.93 61,122.9K
09:50 14,762.32 14,762.32 14,744.89 14,744.89 103,102.4K
09:51 14,744.38 14,763.53 14,738.87 14,763.53 94,042.2K
09:52 14,763.75 14,773.73 14,762.04 14,769.82 48,435.8K
09:53 14,769.91 14,771.34 14,764.58 14,770.58 54,299.6K
09:54 14,770.11 14,778.59 14,765.10 14,775.22 67,867.4K
09:55 14,774.20 14,774.32 14,763.98 14,763.98 32,417.0K
09:56 14,764.51 14,766.42 14,760.82 14,764.02 44,898.3K
09:57 14,764.10 14,772.82 14,762.16 14,769.65 36,359.6K
09:58 14,769.79 14,769.79 14,757.24 14,763.80 80,444.8K
09:59 14,765.41 14,765.41 14,749.30 14,749.30 70,404.6K
10:00 14,748.63 14,750.30 14,731.44 14,734.02 73,351.4K
10:01 14,731.89 14,741.36 14,731.53 14,738.78 54,208.4K
10:02 14,739.30 14,739.30 14,726.48 14,726.48 54,472.9K
10:03 14,723.70 14,724.51 14,707.35 14,707.78 98,409.4K
10:04 14,707.80 14,713.68 14,703.43 14,713.68 79,052.9K
10:05 14,710.60 14,714.35 14,707.11 14,712.33 59,815.4K
10:06 14,713.68 14,717.98 14,708.26 14,711.86 48,827.8K
10:07 14,714.64 14,714.64 14,708.61 14,708.61 45,002.3K
10:08 14,710.02 14,726.11 14,709.32 14,716.35 48,987.4K
10:09 14,718.77 14,726.44 14,716.64 14,723.21 73,572.6K
10:10 14,722.14 14,725.87 14,717.35 14,717.35 56,118.7K
10:11 14,717.14 14,717.14 14,689.01 14,689.01 98,524.9K
10:12 14,688.62 14,691.63 14,680.96 14,683.80 93,446.5K
10:13 14,682.23 14,686.20 14,679.87 14,683.05 66,380.5K
10:14 14,680.96 14,681.08 14,671.13 14,671.13 89,603.2K
10:15 14,669.21 14,675.52 14,667.49 14,669.12 80,777.1K
10:16 14,665.98 14,665.98 14,650.42 14,650.42 83,648.9K
10:17 14,652.81 14,656.06 14,644.84 14,652.88 84,384.7K
10:18 14,648.88 14,650.47 14,644.22 14,644.36 61,594.9K
10:19 14,647.56 14,647.56 14,632.33 14,641.76 76,037.6K
10:20 14,641.36 14,641.36 14,631.20 14,640.21 102,855.6K
10:21 14,641.44 14,665.30 14,641.44 14,657.28 77,229.7K
10:22 14,657.32 14,668.33 14,656.87 14,668.24 53,478.0K
10:23 14,665.84 14,665.84 14,655.15 14,655.15 47,267.4K
10:24 14,657.28 14,660.17 14,653.04 14,657.81 46,393.6K
10:25 14,657.43 14,665.82 14,657.34 14,661.71 38,703.4K
10:26 14,658.73 14,658.73 14,651.17 14,657.65 50,723.5K
10:27 14,656.38 14,669.16 14,656.38 14,657.58 37,872.8K
10:28 14,659.02 14,664.49 14,659.02 14,664.49 33,422.1K
10:29 14,663.00 14,670.44 14,660.39 14,667.65 28,570.2K
10:30 14,668.88 14,670.82 14,658.93 14,664.52 46,088.2K
10:31 14,662.58 14,669.37 14,662.58 14,668.54 29,245.2K
10:32 14,666.96 14,669.46 14,662.57 14,666.48 27,339.2K
10:33 14,667.87 14,678.49 14,664.83 14,672.35 27,415.1K
10:34 14,671.35 14,675.41 14,668.96 14,675.41 23,913.6K
10:35 14,674.44 14,678.18 14,672.99 14,675.42 22,398.4K
10:36 14,672.73 14,676.35 14,668.99 14,675.02 25,273.2K
10:37 14,672.72 14,679.54 14,672.72 14,675.54 26,371.4K
10:38 14,676.30 14,687.95 14,676.30 14,687.95 25,422.2K
10:39 14,690.60 14,697.98 14,688.98 14,697.98 50,643.6K
10:40 14,698.21 14,698.21 14,683.05 14,683.05 39,772.8K
10:41 14,685.58 14,685.58 14,668.87 14,668.87 54,282.4K
10:42 14,669.20 14,669.20 14,657.96 14,662.62 39,188.1K
10:43 14,663.32 14,663.32 14,652.68 14,656.82 47,080.1K
10:44 14,655.35 14,656.71 14,647.58 14,648.60 54,716.9K
10:45 14,648.38 14,658.15 14,648.38 14,656.79 30,514.5K
10:46 14,656.91 14,656.91 14,641.58 14,648.22 53,715.7K
10:47 14,644.36 14,663.96 14,644.36 14,663.96 38,422.6K
10:48 14,663.22 14,669.09 14,658.83 14,669.09 32,375.4K
10:49 14,668.98 14,680.99 14,668.98 14,679.67 30,910.2K
10:50 14,679.99 14,685.80 14,677.37 14,685.80 22,393.9K
10:51 14,686.14 14,690.08 14,685.69 14,688.73 26,902.2K
10:52 14,688.40 14,694.00 14,685.72 14,694.00 24,992.4K
10:53 14,695.31 14,696.12 14,686.44 14,692.98 28,462.1K
10:54 14,692.77 14,695.92 14,689.40 14,691.48 19,428.9K
10:55 14,694.01 14,704.78 14,691.40 14,696.86 30,671.0K
10:56 14,698.72 14,700.14 14,693.78 14,697.04 22,755.3K
10:57 14,696.26 14,702.81 14,694.28 14,701.32 22,608.3K
10:58 14,700.32 14,700.32 14,694.07 14,697.89 29,693.1K
10:59 14,697.68 14,706.90 14,695.85 14,699.65 21,833.4K
11:00 14,700.52 14,700.52 14,691.11 14,691.28 21,098.9K
11:01 14,692.29 14,699.81 14,686.28 14,695.09 26,231.9K
11:02 14,695.77 14,695.79 14,687.89 14,691.31 20,218.7K
11:03 14,690.02 14,694.46 14,689.51 14,689.51 13,245.8K
11:04 14,689.39 14,702.58 14,689.39 14,702.58 14,912.7K
11:05 14,699.97 14,701.62 14,691.65 14,695.68 27,874.6K
11:06 14,693.81 14,693.81 14,688.17 14,689.56 15,554.1K
11:07 14,692.19 14,702.14 14,688.59 14,690.13 25,877.3K
11:08 14,690.72 14,692.19 14,683.22 14,688.93 25,230.2K
11:09 14,688.04 14,694.91 14,687.27 14,693.40 15,762.1K
11:10 14,694.47 14,700.55 14,693.41 14,696.63 23,042.6K
11:11 14,696.73 14,696.73 14,685.01 14,685.12 31,985.6K
11:12 14,684.19 14,684.19 14,670.16 14,675.84 40,707.5K
11:13 14,676.00 14,678.59 14,670.89 14,673.99 21,214.7K
11:14 14,674.80 14,675.92 14,672.42 14,672.42 16,897.3K
11:15 14,673.12 14,684.09 14,669.84 14,682.16 29,823.3K
11:16 14,679.73 14,679.73 14,663.52 14,663.52 27,751.7K
11:17 14,665.32 14,669.26 14,659.32 14,661.79 29,241.3K
11:18 14,659.84 14,670.74 14,659.84 14,664.73 15,700.3K
11:19 14,663.49 14,669.51 14,661.85 14,661.85 15,033.1K
11:20 14,662.73 14,671.11 14,662.73 14,664.22 15,023.4K
11:21 14,665.44 14,667.44 14,663.68 14,665.78 17,057.9K
11:22 14,666.42 14,666.42 14,660.97 14,664.01 15,169.1K
11:23 14,664.98 14,664.98 14,658.38 14,660.32 20,005.1K
11:24 14,660.55 14,670.30 14,659.35 14,663.91 21,480.7K
11:25 14,662.76 14,662.76 14,654.34 14,659.63 29,531.2K
11:26 14,659.62 14,659.62 14,646.33 14,646.33 28,663.2K
11:27 14,648.29 14,656.76 14,646.03 14,651.95 24,943.8K
11:28 14,651.97 14,653.63 14,648.72 14,652.13 22,207.0K
11:29 14,653.87 14,653.87 14,647.51 14,653.38 29,610.8K
13:00 14,657.20 14,658.49 14,651.64 14,651.64 64,063.4K
13:01 14,650.57 14,652.27 14,636.14 14,638.51 64,425.1K
13:02 14,640.10 14,640.10 14,632.09 14,633.35 38,238.2K
13:03 14,632.25 14,652.18 14,631.37 14,651.40 39,772.4K
13:04 14,646.01 14,651.15 14,639.71 14,640.77 18,561.0K
13:05 14,641.08 14,649.07 14,638.60 14,638.60 18,687.9K
13:06 14,637.01 14,638.85 14,631.59 14,631.77 26,743.2K
13:07 14,634.43 14,642.22 14,630.06 14,632.52 22,919.0K
13:08 14,630.12 14,636.98 14,623.20 14,624.55 54,984.8K
13:09 14,622.51 14,626.41 14,613.42 14,613.42 31,125.9K
13:10 14,612.30 14,618.20 14,608.71 14,615.13 47,762.2K
13:11 14,615.96 14,615.96 14,605.80 14,605.80 31,371.6K
13:12 14,604.56 14,613.20 14,601.19 14,609.65 38,645.3K
13:13 14,609.33 14,612.82 14,601.48 14,607.14 23,549.2K
13:14 14,604.25 14,610.76 14,603.87 14,606.29 23,667.6K
13:15 14,606.79 14,615.27 14,606.79 14,613.39 21,792.3K
13:16 14,612.16 14,612.16 14,606.63 14,609.27 20,784.6K
13:17 14,605.23 14,609.04 14,600.97 14,603.92 24,865.2K
13:18 14,602.15 14,607.30 14,599.21 14,601.15 26,165.1K
13:19 14,601.56 14,602.64 14,596.34 14,600.23 28,102.7K
13:20 14,604.16 14,605.21 14,598.12 14,600.85 51,363.3K
13:21 14,604.23 14,604.23 14,589.64 14,589.64 40,374.7K
13:22 14,589.38 14,591.17 14,581.40 14,586.22 43,333.4K
13:23 14,589.55 14,589.55 14,580.03 14,587.25 31,707.9K
13:24 14,584.77 14,586.18 14,578.00 14,578.49 34,521.3K
13:25 14,581.11 14,583.32 14,575.72 14,575.72 34,695.6K
13:26 14,576.84 14,576.84 14,566.98 14,566.98 44,544.7K
13:27 14,567.76 14,570.36 14,560.10 14,563.65 67,117.7K
13:28 14,563.92 14,567.06 14,561.40 14,564.54 34,728.1K
13:29 14,563.76 14,574.19 14,563.76 14,574.19 40,897.6K
13:30 14,572.62 14,578.24 14,567.67 14,577.57 30,026.8K
13:31 14,578.44 14,588.13 14,578.44 14,584.86 37,008.6K
13:32 14,582.80 14,588.23 14,572.57 14,587.61 35,961.8K
13:33 14,583.09 14,583.09 14,571.79 14,574.20 27,270.4K
13:34 14,570.77 14,579.53 14,570.77 14,574.04 22,159.3K
13:35 14,575.75 14,576.46 14,570.14 14,570.14 18,547.1K
13:36 14,571.96 14,571.96 14,561.25 14,562.58 50,638.2K
13:37 14,563.53 14,563.53 14,552.18 14,555.05 34,436.3K
13:38 14,553.34 14,563.37 14,553.04 14,555.63 28,252.2K
13:39 14,554.07 14,554.98 14,542.42 14,548.77 55,167.5K
13:40 14,548.40 14,554.07 14,542.02 14,543.17 31,550.2K
13:41 14,544.39 14,544.39 14,533.75 14,535.76 44,533.5K
13:42 14,540.59 14,544.92 14,535.62 14,535.98 35,636.8K
13:43 14,536.42 14,546.29 14,536.42 14,541.14 33,931.3K
13:44 14,539.88 14,539.88 14,529.40 14,531.88 28,388.0K
13:45 14,531.36 14,537.29 14,526.04 14,526.04 35,820.9K
13:46 14,525.60 14,531.11 14,521.84 14,525.15 31,842.5K
13:47 14,529.33 14,532.80 14,523.67 14,528.79 37,654.7K
13:48 14,524.25 14,525.22 14,514.70 14,515.08 35,452.4K
13:49 14,514.97 14,522.95 14,510.77 14,512.73 46,852.2K
13:50 14,517.85 14,517.85 14,504.19 14,506.75 42,963.8K
13:51 14,504.30 14,510.92 14,500.66 14,504.08 52,755.2K
13:52 14,501.75 14,506.98 14,494.86 14,495.64 39,134.3K
13:53 14,494.04 14,499.36 14,488.19 14,489.64 48,259.6K
13:54 14,489.05 14,496.89 14,486.43 14,490.09 44,724.3K
13:55 14,489.29 14,501.76 14,484.77 14,500.84 55,911.9K
13:56 14,500.38 14,501.56 14,481.56 14,486.78 45,490.4K
13:57 14,484.05 14,503.06 14,484.05 14,503.06 37,073.4K
13:58 14,502.44 14,509.83 14,500.41 14,503.44 29,251.6K
13:59 14,501.96 14,521.19 14,501.96 14,519.96 39,100.4K
14:00 14,519.19 14,522.33 14,497.20 14,498.51 49,960.9K
14:01 14,501.21 14,506.90 14,485.45 14,487.65 53,055.8K
14:02 14,484.30 14,501.80 14,484.30 14,501.80 27,171.9K
14:03 14,500.59 14,513.20 14,489.21 14,491.93 40,579.1K
14:04 14,495.69 14,504.91 14,484.28 14,504.91 33,588.2K
14:05 14,501.72 14,501.72 14,474.70 14,478.26 52,584.2K
14:06 14,475.56 14,477.84 14,469.17 14,472.87 40,095.3K
14:07 14,472.18 14,477.46 14,467.99 14,468.55 39,350.2K
14:08 14,468.68 14,473.15 14,462.11 14,464.38 42,198.2K
14:09 14,464.48 14,472.74 14,460.02 14,464.21 40,288.0K
14:10 14,461.01 14,464.19 14,449.55 14,449.55 56,062.2K
14:11 14,449.04 14,452.73 14,443.56 14,444.46 47,406.7K
14:12 14,443.09 14,454.84 14,443.09 14,444.95 46,205.5K
14:13 14,444.77 14,449.85 14,438.30 14,447.37 44,574.1K
14:14 14,448.60 14,448.60 14,434.54 14,434.72 36,444.8K
14:15 14,437.97 14,439.78 14,428.40 14,430.81 50,516.9K
14:16 14,427.84 14,428.70 14,415.05 14,418.03 70,977.8K
14:17 14,418.68 14,420.72 14,410.96 14,411.92 62,806.8K
14:18 14,410.80 14,430.36 14,410.80 14,429.99 66,011.6K
14:19 14,429.41 14,430.34 14,417.27 14,422.06 45,223.1K
14:20 14,428.29 14,431.74 14,425.02 14,427.54 33,937.5K
14:21 14,426.24 14,428.90 14,413.84 14,417.99 34,793.0K
14:22 14,415.93 14,423.63 14,415.93 14,423.33 35,957.4K
14:23 14,427.25 14,448.74 14,426.97 14,448.74 47,252.4K
14:24 14,449.28 14,464.21 14,449.28 14,456.04 49,953.2K
14:25 14,457.50 14,461.93 14,451.45 14,455.60 37,251.5K
14:26 14,454.12 14,470.98 14,454.12 14,470.98 33,716.2K
14:27 14,471.77 14,479.63 14,467.12 14,479.63 41,894.1K
14:28 14,481.33 14,498.49 14,481.33 14,498.49 30,578.3K
14:29 14,498.85 14,498.85 14,479.90 14,484.65 41,047.5K
14:30 14,483.45 14,483.45 14,466.59 14,468.86 50,824.3K
14:31 14,468.37 14,476.97 14,468.37 14,471.61 28,843.1K
14:32 14,472.50 14,472.50 14,441.56 14,441.61 55,450.9K
14:33 14,443.14 14,443.14 14,424.89 14,424.89 51,361.3K
14:34 14,427.21 14,429.12 14,418.19 14,424.93 41,859.9K
14:35 14,423.41 14,425.15 14,417.45 14,418.65 39,080.4K
14:36 14,416.31 14,416.31 14,406.79 14,406.79 56,849.5K
14:37 14,407.87 14,407.87 14,400.44 14,404.39 59,574.1K
14:38 14,401.37 14,401.37 14,388.85 14,393.72 50,182.8K
14:39 14,390.60 14,393.53 14,383.25 14,384.72 53,236.0K
14:40 14,384.61 14,393.81 14,384.45 14,388.48 58,117.0K
14:41 14,389.90 14,392.07 14,385.03 14,392.07 48,245.3K
14:42 14,391.96 14,400.70 14,391.73 14,397.72 41,052.9K
14:43 14,393.81 14,394.28 14,388.42 14,394.19 48,305.2K
14:44 14,391.11 14,396.83 14,385.44 14,387.77 59,922.9K
14:45 14,387.73 14,387.73 14,371.81 14,374.39 67,600.4K
14:46 14,371.63 14,379.74 14,369.77 14,374.81 71,013.5K
14:47 14,374.32 14,375.18 14,367.46 14,369.58 60,530.5K
14:48 14,371.59 14,380.36 14,368.56 14,378.01 65,301.9K
14:49 14,377.31 14,394.23 14,375.82 14,394.23 62,418.8K
14:50 14,391.86 14,407.81 14,391.05 14,406.32 67,073.1K
14:51 14,406.81 14,409.41 14,403.32 14,407.94 49,705.9K
14:52 14,408.37 14,419.87 14,408.13 14,419.87 45,032.2K
14:53 14,420.16 14,425.66 14,416.42 14,425.66 44,054.3K
14:54 14,423.31 14,428.04 14,423.12 14,423.81 53,729.3K
14:55 14,426.58 14,434.19 14,424.46 14,434.19 47,380.8K
14:56 14,432.76 14,436.87 14,429.24 14,436.87 54,330.2K
14:57 14,438.27 14,439.77 14,438.09 14,439.77 3,734.1K
14:58 14,439.77 14,439.77 14,439.77 14,439.77 0.0K
14:59 14,439.77 14,439.77 14,439.77 14,439.77 0.0K
15:00 14,439.77 14,439.77 14,434.91 14,434.91 99,103.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available