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 14,456.14 14,488.07 14,456.14 14,487.49 202,308.5K
09:31 14,492.13 14,500.44 14,464.17 14,464.17 150,165.9K
09:32 14,465.78 14,478.14 14,459.54 14,459.55 89,668.1K
09:33 14,459.71 14,462.35 14,450.05 14,455.37 97,917.1K
09:34 14,454.68 14,467.20 14,449.51 14,449.51 87,774.8K
09:35 14,447.55 14,450.48 14,418.80 14,418.83 120,360.0K
09:36 14,423.08 14,434.54 14,423.08 14,424.56 84,714.8K
09:37 14,424.35 14,436.40 14,421.64 14,436.40 84,095.8K
09:38 14,437.85 14,454.90 14,427.46 14,427.46 109,800.2K
09:39 14,427.64 14,432.23 14,413.55 14,416.20 88,406.7K
09:40 14,413.23 14,425.53 14,412.07 14,417.32 96,729.6K
09:41 14,420.49 14,447.11 14,420.49 14,446.92 98,788.6K
09:42 14,446.74 14,459.97 14,443.82 14,449.10 94,343.0K
09:43 14,453.20 14,453.99 14,447.90 14,449.61 57,778.1K
09:44 14,449.21 14,466.37 14,449.21 14,465.02 50,747.0K
09:45 14,461.34 14,466.79 14,459.37 14,464.29 57,803.1K
09:46 14,463.22 14,470.46 14,460.59 14,466.10 50,576.2K
09:47 14,463.81 14,464.63 14,448.82 14,449.90 60,092.4K
09:48 14,449.49 14,449.49 14,431.84 14,431.84 73,933.1K
09:49 14,428.81 14,429.89 14,419.53 14,422.63 54,548.7K
09:50 14,424.83 14,439.27 14,423.12 14,423.91 59,319.1K
09:51 14,425.75 14,429.01 14,418.20 14,429.01 42,941.1K
09:52 14,427.36 14,431.84 14,421.36 14,425.01 45,225.6K
09:53 14,426.49 14,426.49 14,413.14 14,417.43 35,056.8K
09:54 14,417.96 14,420.24 14,407.52 14,417.37 49,240.6K
09:55 14,418.65 14,421.85 14,412.13 14,412.40 47,530.7K
09:56 14,408.83 14,411.51 14,401.42 14,409.28 43,446.5K
09:57 14,408.13 14,416.96 14,405.70 14,416.84 73,843.6K
09:58 14,416.03 14,422.06 14,407.94 14,407.94 52,275.2K
09:59 14,406.67 14,407.63 14,399.72 14,400.87 46,051.7K
10:00 14,399.97 14,401.12 14,396.11 14,398.46 67,231.5K
10:01 14,397.61 14,425.42 14,397.61 14,425.42 55,156.6K
10:02 14,423.09 14,423.09 14,409.14 14,411.98 43,608.4K
10:03 14,410.59 14,414.01 14,407.65 14,413.55 24,866.4K
10:04 14,410.65 14,415.14 14,404.39 14,405.32 44,819.5K
10:05 14,407.02 14,414.11 14,404.02 14,409.39 32,300.6K
10:06 14,407.20 14,407.20 14,380.67 14,380.67 56,953.4K
10:07 14,380.34 14,380.88 14,366.13 14,366.49 55,536.2K
10:08 14,368.50 14,372.80 14,355.23 14,357.36 47,810.6K
10:09 14,356.60 14,368.32 14,356.60 14,365.93 38,551.6K
10:10 14,364.76 14,368.39 14,361.86 14,361.86 50,767.1K
10:11 14,363.05 14,369.54 14,357.12 14,369.54 41,371.9K
10:12 14,366.74 14,385.04 14,366.74 14,385.04 32,723.1K
10:13 14,385.36 14,403.56 14,385.36 14,402.52 47,596.7K
10:14 14,403.75 14,404.53 14,398.24 14,402.15 21,112.4K
10:15 14,402.23 14,409.29 14,402.23 14,405.93 26,405.1K
10:16 14,406.60 14,418.28 14,406.33 14,418.09 35,100.0K
10:17 14,419.37 14,427.35 14,419.37 14,426.29 37,276.5K
10:18 14,430.01 14,435.92 14,419.76 14,427.36 39,456.2K
10:19 14,426.83 14,429.15 14,421.05 14,421.80 32,424.5K
10:20 14,419.81 14,430.95 14,419.63 14,429.90 26,297.1K
10:21 14,431.73 14,439.60 14,429.20 14,431.12 29,603.8K
10:22 14,431.26 14,439.77 14,431.26 14,436.42 20,438.0K
10:23 14,435.32 14,435.78 14,424.36 14,429.68 33,953.5K
10:24 14,430.19 14,443.25 14,430.19 14,442.60 41,933.0K
10:25 14,443.66 14,445.54 14,437.29 14,440.21 34,425.7K
10:26 14,440.35 14,451.72 14,440.35 14,449.36 24,842.8K
10:27 14,450.82 14,459.77 14,448.80 14,455.56 37,460.4K
10:28 14,456.69 14,458.77 14,450.14 14,456.44 32,909.0K
10:29 14,456.92 14,465.77 14,455.12 14,459.05 29,349.4K
10:30 14,460.14 14,471.74 14,460.14 14,467.89 30,831.7K
10:31 14,461.94 14,466.71 14,459.29 14,461.29 24,803.6K
10:32 14,465.00 14,468.12 14,463.27 14,466.93 36,944.2K
10:33 14,467.13 14,472.25 14,464.11 14,468.43 30,082.0K
10:34 14,467.70 14,484.53 14,467.70 14,484.06 29,906.1K
10:35 14,482.56 14,482.56 14,471.82 14,474.15 29,122.2K
10:36 14,473.44 14,479.25 14,471.41 14,471.41 17,505.5K
10:37 14,469.02 14,470.96 14,462.76 14,463.44 30,335.8K
10:38 14,463.81 14,465.74 14,451.64 14,451.70 38,947.8K
10:39 14,452.19 14,454.53 14,436.98 14,436.98 30,934.9K
10:40 14,436.60 14,442.97 14,436.04 14,437.05 28,889.1K
10:41 14,439.71 14,439.71 14,432.68 14,438.06 17,741.0K
10:42 14,438.23 14,438.23 14,426.23 14,426.23 21,010.9K
10:43 14,428.23 14,428.23 14,417.50 14,419.21 32,892.8K
10:44 14,415.72 14,420.04 14,414.44 14,415.57 21,024.7K
10:45 14,416.03 14,416.55 14,408.13 14,410.54 21,442.6K
10:46 14,410.29 14,410.69 14,402.19 14,406.29 25,572.7K
10:47 14,407.06 14,414.07 14,406.29 14,406.29 18,723.5K
10:48 14,411.99 14,411.99 14,404.71 14,405.20 18,285.6K
10:49 14,407.58 14,408.41 14,399.80 14,401.09 21,493.5K
10:50 14,400.58 14,410.17 14,400.58 14,409.15 19,816.6K
10:51 14,410.96 14,411.58 14,403.85 14,407.49 20,090.5K
10:52 14,406.40 14,409.43 14,404.92 14,406.91 14,403.8K
10:53 14,406.10 14,407.20 14,397.91 14,400.58 35,573.1K
10:54 14,397.25 14,403.69 14,397.25 14,400.30 20,626.7K
10:55 14,402.64 14,404.80 14,400.28 14,401.41 19,089.3K
10:56 14,400.78 14,406.12 14,398.33 14,401.37 15,894.3K
10:57 14,402.35 14,402.35 14,393.32 14,394.27 16,811.7K
10:58 14,393.50 14,397.62 14,392.77 14,395.56 13,369.9K
10:59 14,395.60 14,398.73 14,393.48 14,394.95 14,651.9K
11:00 14,397.48 14,403.33 14,393.39 14,399.99 19,928.1K
11:01 14,404.37 14,404.37 14,394.79 14,396.83 11,775.5K
11:02 14,397.42 14,407.63 14,397.08 14,404.15 15,299.9K
11:03 14,407.27 14,410.18 14,404.48 14,408.18 17,055.3K
11:04 14,407.12 14,410.82 14,401.44 14,401.44 17,300.1K
11:05 14,403.74 14,412.01 14,402.74 14,412.01 13,694.5K
11:06 14,413.52 14,416.42 14,410.42 14,414.44 12,350.2K
11:07 14,415.26 14,419.44 14,411.86 14,419.44 12,293.7K
11:08 14,418.72 14,418.72 14,403.73 14,403.73 21,617.7K
11:09 14,404.07 14,408.77 14,404.04 14,407.34 8,750.7K
11:10 14,407.04 14,409.15 14,401.72 14,401.72 10,688.3K
11:11 14,401.81 14,405.00 14,399.55 14,400.79 18,097.1K
11:12 14,405.19 14,408.63 14,403.25 14,408.63 21,674.3K
11:13 14,407.80 14,415.41 14,406.96 14,414.27 13,833.6K
11:14 14,416.91 14,426.81 14,416.04 14,421.74 18,705.4K
11:15 14,421.63 14,428.19 14,413.59 14,416.40 17,844.9K
11:16 14,416.27 14,421.90 14,413.92 14,416.86 8,787.0K
11:17 14,416.28 14,423.54 14,412.27 14,420.05 8,438.4K
11:18 14,422.49 14,426.75 14,419.46 14,421.62 9,010.5K
11:19 14,421.97 14,421.97 14,413.95 14,420.55 16,424.3K
11:20 14,421.90 14,424.92 14,416.07 14,418.00 10,407.5K
11:21 14,418.76 14,418.76 14,404.62 14,404.62 19,963.9K
11:22 14,402.93 14,406.38 14,400.28 14,402.40 17,794.5K
11:23 14,403.25 14,412.48 14,402.84 14,408.64 14,010.1K
11:24 14,412.44 14,428.84 14,412.44 14,423.64 21,056.7K
11:25 14,424.44 14,425.35 14,419.19 14,425.26 12,129.5K
11:26 14,426.30 14,426.30 14,410.11 14,414.35 14,848.2K
11:27 14,416.42 14,423.89 14,411.04 14,411.99 14,422.1K
11:28 14,410.75 14,418.14 14,408.65 14,412.92 18,244.1K
11:29 14,410.58 14,411.48 14,403.13 14,406.32 15,871.1K
13:00 14,405.15 14,411.87 14,401.03 14,409.95 69,442.9K
13:01 14,409.93 14,415.62 14,393.99 14,393.99 33,899.1K
13:02 14,399.10 14,401.19 14,392.81 14,393.50 27,760.0K
13:03 14,392.45 14,394.83 14,388.19 14,391.51 37,798.9K
13:04 14,387.79 14,389.38 14,382.34 14,382.42 25,995.2K
13:05 14,385.65 14,387.84 14,379.11 14,383.33 21,553.2K
13:06 14,383.97 14,390.50 14,378.93 14,379.63 19,832.3K
13:07 14,379.37 14,384.39 14,372.15 14,372.57 32,129.2K
13:08 14,374.04 14,376.62 14,369.42 14,373.74 21,755.3K
13:09 14,373.26 14,380.95 14,370.43 14,380.95 16,674.6K
13:10 14,379.90 14,381.33 14,375.08 14,380.55 19,782.6K
13:11 14,382.34 14,382.51 14,365.81 14,365.81 23,152.8K
13:12 14,366.57 14,377.92 14,360.14 14,363.97 33,519.6K
13:13 14,366.62 14,366.62 14,352.37 14,353.06 37,845.6K
13:14 14,351.90 14,362.96 14,350.96 14,362.81 27,890.9K
13:15 14,362.23 14,370.82 14,358.40 14,366.03 26,577.7K
13:16 14,365.49 14,379.66 14,365.31 14,377.25 30,132.1K
13:17 14,378.87 14,378.87 14,372.20 14,372.20 23,220.8K
13:18 14,373.36 14,373.36 14,367.48 14,367.65 19,068.1K
13:19 14,365.60 14,371.22 14,364.59 14,366.44 17,793.0K
13:20 14,365.54 14,374.60 14,364.82 14,367.85 24,293.7K
13:21 14,368.25 14,375.98 14,365.55 14,368.04 22,035.0K
13:22 14,366.99 14,371.52 14,364.01 14,364.01 21,589.2K
13:23 14,365.46 14,368.19 14,356.35 14,363.00 32,525.7K
13:24 14,364.95 14,364.95 14,354.56 14,359.94 20,635.1K
13:25 14,359.47 14,368.13 14,357.48 14,360.97 19,430.4K
13:26 14,367.28 14,382.26 14,364.04 14,381.14 34,607.4K
13:27 14,382.69 14,390.16 14,372.92 14,372.92 42,752.7K
13:28 14,375.73 14,381.30 14,373.04 14,379.92 23,443.4K
13:29 14,382.24 14,395.01 14,381.98 14,384.61 27,615.7K
13:30 14,384.62 14,396.41 14,384.41 14,396.41 38,544.2K
13:31 14,394.98 14,407.40 14,394.98 14,405.59 26,720.9K
13:32 14,407.60 14,424.07 14,406.14 14,420.30 54,367.6K
13:33 14,423.18 14,437.15 14,421.31 14,421.31 51,081.4K
13:34 14,424.84 14,438.69 14,424.84 14,438.69 28,426.4K
13:35 14,437.38 14,437.38 14,430.14 14,433.24 31,817.2K
13:36 14,434.46 14,434.71 14,416.00 14,416.00 32,783.1K
13:37 14,415.99 14,428.31 14,414.80 14,428.31 40,760.2K
13:38 14,428.53 14,439.40 14,423.93 14,425.77 55,786.2K
13:39 14,425.23 14,425.82 14,417.00 14,417.39 19,029.6K
13:40 14,416.91 14,422.90 14,415.59 14,422.90 19,392.3K
13:41 14,425.12 14,430.06 14,409.47 14,409.47 31,090.5K
13:42 14,408.84 14,413.67 14,404.06 14,408.28 26,762.7K
13:43 14,411.04 14,415.86 14,405.43 14,409.91 19,539.2K
13:44 14,411.11 14,411.11 14,402.00 14,402.00 21,854.4K
13:45 14,402.20 14,406.51 14,398.71 14,403.71 20,372.4K
13:46 14,407.49 14,407.49 14,400.08 14,403.02 17,512.4K
13:47 14,402.96 14,411.76 14,401.25 14,410.07 22,987.3K
13:48 14,409.21 14,410.36 14,401.57 14,401.57 18,754.3K
13:49 14,405.03 14,405.24 14,399.20 14,404.97 22,050.4K
13:50 14,405.81 14,405.81 14,384.06 14,387.54 43,696.9K
13:51 14,386.18 14,387.89 14,378.11 14,380.64 27,847.4K
13:52 14,381.68 14,386.86 14,376.69 14,377.31 23,880.3K
13:53 14,375.51 14,380.44 14,374.98 14,379.74 24,651.3K
13:54 14,378.45 14,381.28 14,370.51 14,372.42 28,882.5K
13:55 14,371.36 14,379.58 14,366.95 14,373.71 24,961.6K
13:56 14,371.69 14,371.69 14,363.30 14,364.89 32,295.2K
13:57 14,363.08 14,370.84 14,352.37 14,354.26 33,904.2K
13:58 14,354.56 14,377.08 14,354.56 14,371.36 34,310.7K
13:59 14,371.25 14,371.25 14,359.63 14,361.28 18,615.1K
14:00 14,363.01 14,363.01 14,349.39 14,357.44 34,669.3K
14:01 14,356.31 14,356.66 14,345.89 14,345.89 21,485.3K
14:02 14,346.31 14,346.31 14,330.41 14,331.51 36,851.4K
14:03 14,334.75 14,335.48 14,320.85 14,326.96 41,425.7K
14:04 14,324.01 14,336.64 14,323.84 14,327.80 42,217.7K
14:05 14,326.81 14,328.20 14,314.41 14,315.94 39,466.2K
14:06 14,318.94 14,318.94 14,304.28 14,307.34 55,617.1K
14:07 14,311.90 14,323.81 14,311.20 14,315.27 37,102.4K
14:08 14,316.69 14,316.69 14,303.59 14,309.07 28,516.0K
14:09 14,311.18 14,321.81 14,309.44 14,311.49 25,720.1K
14:10 14,311.21 14,320.14 14,305.85 14,311.12 25,360.6K
14:11 14,311.18 14,314.39 14,296.87 14,298.27 31,627.3K
14:12 14,298.92 14,298.92 14,286.04 14,298.11 60,953.4K
14:13 14,297.82 14,297.82 14,285.71 14,295.14 32,335.0K
14:14 14,294.27 14,294.27 14,281.18 14,286.85 26,348.8K
14:15 14,287.89 14,289.84 14,272.14 14,278.55 34,453.6K
14:16 14,277.25 14,282.08 14,271.74 14,272.59 46,583.8K
14:17 14,272.65 14,279.95 14,267.67 14,274.01 41,281.5K
14:18 14,276.56 14,276.56 14,259.79 14,259.79 33,402.3K
14:19 14,259.49 14,291.22 14,259.49 14,291.22 53,131.9K
14:20 14,295.05 14,325.86 14,295.05 14,323.32 59,170.3K
14:21 14,328.03 14,342.64 14,325.29 14,326.44 39,537.5K
14:22 14,328.21 14,331.67 14,312.26 14,321.86 34,361.3K
14:23 14,319.86 14,335.28 14,316.47 14,335.28 22,225.2K
14:24 14,335.32 14,352.64 14,335.32 14,352.64 28,243.1K
14:25 14,348.72 14,358.10 14,345.23 14,346.99 38,565.0K
14:26 14,347.96 14,350.15 14,332.44 14,336.08 28,820.9K
14:27 14,335.18 14,336.86 14,323.36 14,334.06 18,730.4K
14:28 14,343.64 14,351.17 14,334.97 14,351.17 21,899.7K
14:29 14,346.42 14,347.24 14,334.45 14,336.40 23,242.4K
14:30 14,337.68 14,344.05 14,319.93 14,324.32 36,865.7K
14:31 14,324.40 14,324.40 14,309.64 14,309.64 23,427.6K
14:32 14,309.88 14,310.24 14,292.00 14,296.28 34,374.1K
14:33 14,303.68 14,306.17 14,293.14 14,300.35 22,824.0K
14:34 14,294.84 14,298.88 14,287.29 14,298.88 29,340.6K
14:35 14,298.31 14,301.81 14,288.80 14,290.20 20,995.6K
14:36 14,287.42 14,293.17 14,281.66 14,291.49 29,669.0K
14:37 14,285.24 14,325.88 14,285.24 14,323.90 46,046.4K
14:38 14,326.61 14,339.79 14,325.65 14,325.65 32,917.1K
14:39 14,322.94 14,328.36 14,309.41 14,310.16 30,444.9K
14:40 14,311.86 14,326.02 14,311.19 14,317.12 25,806.8K
14:41 14,316.44 14,326.94 14,315.27 14,315.89 19,050.8K
14:42 14,315.37 14,328.87 14,311.47 14,328.78 33,360.5K
14:43 14,330.20 14,340.82 14,330.20 14,339.00 33,764.5K
14:44 14,337.08 14,337.08 14,327.41 14,329.41 31,572.6K
14:45 14,325.87 14,339.28 14,325.87 14,330.12 33,685.0K
14:46 14,328.32 14,329.82 14,321.52 14,325.03 24,345.3K
14:47 14,326.48 14,326.48 14,312.29 14,316.47 30,435.7K
14:48 14,316.45 14,318.95 14,300.15 14,304.46 37,597.7K
14:49 14,303.41 14,304.32 14,296.36 14,300.50 31,577.6K
14:50 14,298.00 14,300.87 14,287.44 14,288.19 46,817.9K
14:51 14,286.66 14,294.57 14,285.16 14,290.26 43,985.3K
14:52 14,293.65 14,300.76 14,288.35 14,293.27 46,261.2K
14:53 14,297.35 14,297.78 14,290.06 14,291.44 35,485.4K
14:54 14,289.03 14,296.95 14,289.03 14,295.44 42,828.7K
14:55 14,295.90 14,304.01 14,292.71 14,300.35 44,667.3K
14:56 14,297.62 14,297.62 14,291.10 14,296.36 47,316.8K
14:57 14,295.89 14,295.89 14,294.38 14,295.28 2,754.0K
14:58 14,295.28 14,295.28 14,295.28 14,295.28 0.0K
14:59 14,295.28 14,295.28 14,295.28 14,295.28 0.0K
15:00 14,295.28 14,298.18 14,295.28 14,297.48 71,088.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available