SSE 380 Volatility Weighted

SSE380VWI
🏛️ china →
13,221.37
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 12,058.59 12,082.13 12,057.74 12,074.29 69,577.3K
09:31 12,077.33 12,088.82 12,065.48 12,072.26 49,045.2K
09:32 12,072.35 12,088.93 12,067.64 12,068.06 40,438.4K
09:33 12,066.05 12,069.14 12,047.64 12,047.64 30,757.7K
09:34 12,050.35 12,060.42 12,039.16 12,041.43 33,900.0K
09:35 12,043.86 12,053.32 12,022.29 12,022.29 40,827.6K
09:36 12,021.57 12,030.26 12,015.28 12,020.05 32,082.5K
09:37 12,021.36 12,033.38 12,021.14 12,032.33 27,996.5K
09:38 12,032.68 12,046.77 12,032.68 12,039.82 38,157.2K
09:39 12,037.86 12,053.62 12,034.25 12,036.24 26,747.6K
09:40 12,035.31 12,050.32 12,035.31 12,050.32 27,808.9K
09:41 12,050.43 12,078.13 12,050.43 12,078.13 31,108.1K
09:42 12,077.05 12,091.88 12,066.56 12,070.44 37,047.0K
09:43 12,073.97 12,080.29 12,067.42 12,068.33 15,353.7K
09:44 12,070.14 12,084.69 12,070.14 12,082.14 16,287.1K
09:45 12,080.26 12,082.05 12,074.84 12,080.80 19,631.5K
09:46 12,082.69 12,085.78 12,080.20 12,083.29 16,349.7K
09:47 12,082.16 12,084.29 12,064.32 12,064.32 21,297.1K
09:48 12,065.13 12,065.13 12,043.74 12,044.31 24,357.6K
09:49 12,042.30 12,042.84 12,031.48 12,036.54 19,914.3K
09:50 12,034.20 12,048.83 12,033.79 12,037.54 17,544.1K
09:51 12,037.79 12,037.79 12,032.04 12,034.58 14,810.0K
09:52 12,032.67 12,037.79 12,023.59 12,026.99 17,224.7K
09:53 12,025.53 12,033.00 12,019.51 12,031.11 20,779.9K
09:54 12,032.81 12,046.03 12,023.12 12,041.73 32,185.1K
09:55 12,038.09 12,044.54 12,034.51 12,042.21 16,117.1K
09:56 12,041.40 12,049.06 12,038.36 12,046.99 16,875.7K
09:57 12,047.74 12,070.32 12,043.33 12,070.32 20,841.0K
09:58 12,069.41 12,075.06 12,063.99 12,064.17 25,436.7K
09:59 12,063.00 12,066.72 12,060.27 12,062.61 13,485.3K
10:00 12,062.32 12,072.02 12,059.08 12,059.08 15,725.3K
10:01 12,060.96 12,074.57 12,060.96 12,071.06 13,597.4K
10:02 12,066.80 12,069.74 12,051.89 12,063.16 24,521.3K
10:03 12,060.68 12,061.66 12,055.26 12,055.26 8,127.3K
10:04 12,054.05 12,056.43 12,045.69 12,047.86 9,342.4K
10:05 12,046.49 12,047.06 12,039.00 12,039.00 12,524.1K
10:06 12,039.40 12,039.40 12,019.21 12,019.21 16,785.9K
10:07 12,019.69 12,029.21 12,013.15 12,014.84 18,091.5K
10:08 12,013.72 12,020.85 12,011.56 12,015.41 15,792.4K
10:09 12,012.86 12,025.79 12,012.86 12,020.78 16,978.3K
10:10 12,020.47 12,026.99 12,020.46 12,022.73 12,013.6K
10:11 12,023.43 12,031.65 12,019.07 12,031.65 12,567.5K
10:12 12,029.78 12,040.36 12,029.78 12,039.84 11,255.0K
10:13 12,039.84 12,048.97 12,039.84 12,046.41 11,549.1K
10:14 12,048.92 12,053.54 12,048.31 12,052.69 10,112.4K
10:15 12,054.01 12,059.64 12,050.94 12,053.07 10,150.9K
10:16 12,053.17 12,061.50 12,053.17 12,061.50 10,883.1K
10:17 12,062.41 12,072.54 12,062.41 12,070.20 13,060.1K
10:18 12,073.00 12,077.67 12,072.94 12,075.59 11,693.2K
10:19 12,076.81 12,076.81 12,067.06 12,068.68 11,477.4K
10:20 12,064.59 12,075.49 12,064.31 12,075.49 8,784.8K
10:21 12,074.55 12,083.26 12,073.59 12,081.42 13,503.5K
10:22 12,082.01 12,092.77 12,082.01 12,090.98 12,748.2K
10:23 12,092.54 12,092.54 12,087.48 12,090.08 9,101.4K
10:24 12,090.79 12,106.91 12,090.79 12,105.14 15,099.2K
10:25 12,104.80 12,112.29 12,104.80 12,110.40 14,127.6K
10:26 12,110.65 12,122.66 12,110.65 12,120.72 19,363.4K
10:27 12,122.10 12,131.95 12,120.07 12,130.14 19,318.6K
10:28 12,130.47 12,134.02 12,126.45 12,132.41 14,298.5K
10:29 12,134.31 12,139.88 12,130.06 12,137.08 19,146.4K
10:30 12,138.48 12,147.17 12,138.48 12,143.17 21,532.6K
10:31 12,141.87 12,143.99 12,138.90 12,142.27 12,733.6K
10:32 12,141.21 12,141.21 12,133.33 12,137.26 11,950.4K
10:33 12,136.48 12,139.72 12,134.93 12,137.11 8,257.9K
10:34 12,137.55 12,150.32 12,137.55 12,150.32 14,447.7K
10:35 12,151.76 12,151.76 12,132.18 12,135.53 13,487.9K
10:36 12,136.99 12,139.50 12,134.76 12,136.68 8,512.1K
10:37 12,134.60 12,134.65 12,125.02 12,126.54 8,974.0K
10:38 12,125.21 12,125.21 12,108.22 12,108.55 12,250.4K
10:39 12,109.03 12,109.03 12,100.04 12,100.04 10,810.7K
10:40 12,099.50 12,102.17 12,098.50 12,100.15 11,536.8K
10:41 12,099.95 12,099.95 12,091.57 12,097.18 8,881.3K
10:42 12,097.14 12,097.14 12,088.39 12,088.39 7,483.9K
10:43 12,087.69 12,090.34 12,082.77 12,082.94 7,849.0K
10:44 12,083.04 12,083.04 12,076.87 12,079.46 6,592.6K
10:45 12,080.20 12,080.20 12,072.59 12,078.65 7,883.8K
10:46 12,077.79 12,078.36 12,073.04 12,073.04 7,650.3K
10:47 12,072.32 12,076.44 12,072.32 12,075.82 4,258.7K
10:48 12,078.00 12,078.00 12,070.83 12,073.03 6,474.8K
10:49 12,074.08 12,076.90 12,066.98 12,066.98 5,888.7K
10:50 12,066.61 12,073.12 12,066.61 12,073.12 5,205.6K
10:51 12,074.15 12,074.70 12,068.68 12,070.62 3,574.4K
10:52 12,073.04 12,073.91 12,068.61 12,068.61 5,453.6K
10:53 12,067.32 12,069.16 12,059.19 12,060.30 7,838.3K
10:54 12,060.37 12,063.48 12,059.01 12,061.48 4,154.5K
10:55 12,060.96 12,062.46 12,058.72 12,061.88 4,788.3K
10:56 12,060.12 12,061.22 12,056.77 12,061.22 5,122.0K
10:57 12,061.03 12,061.50 12,049.97 12,049.97 6,965.6K
10:58 12,051.84 12,055.05 12,051.07 12,052.78 4,559.1K
10:59 12,053.27 12,055.07 12,051.33 12,053.85 4,599.7K
11:00 12,052.90 12,055.07 12,050.73 12,054.21 4,166.4K
11:01 12,055.58 12,055.61 12,049.45 12,049.45 6,488.4K
11:02 12,049.24 12,054.70 12,048.92 12,053.63 4,289.0K
11:03 12,055.03 12,060.53 12,054.83 12,058.95 5,695.7K
11:04 12,058.94 12,061.69 12,054.25 12,056.00 5,990.4K
11:05 12,057.86 12,061.86 12,056.89 12,061.86 3,492.4K
11:06 12,062.96 12,063.68 12,059.12 12,063.47 3,063.1K
11:07 12,064.63 12,071.22 12,062.58 12,071.22 5,240.7K
11:08 12,070.84 12,071.56 12,056.79 12,056.79 5,049.6K
11:09 12,056.97 12,061.27 12,056.97 12,059.02 4,425.2K
11:10 12,058.95 12,061.67 12,053.70 12,053.70 4,522.5K
11:11 12,053.07 12,053.35 12,049.64 12,051.87 6,564.8K
11:12 12,050.98 12,053.42 12,050.33 12,052.87 7,607.1K
11:13 12,053.31 12,058.92 12,051.84 12,058.73 5,276.3K
11:14 12,058.03 12,075.44 12,058.03 12,074.08 7,178.8K
11:15 12,076.24 12,077.96 12,065.36 12,066.72 5,319.2K
11:16 12,068.59 12,069.52 12,066.43 12,066.43 3,101.4K
11:17 12,066.31 12,068.99 12,064.54 12,068.73 3,146.0K
11:18 12,070.89 12,073.12 12,069.80 12,070.57 3,296.7K
11:19 12,071.65 12,071.65 12,064.79 12,066.33 5,272.0K
11:20 12,066.88 12,068.77 12,056.90 12,060.06 5,453.4K
11:21 12,060.00 12,060.00 12,044.10 12,044.52 9,463.9K
11:22 12,043.91 12,043.91 12,037.53 12,041.84 13,413.0K
11:23 12,041.81 12,042.55 12,037.53 12,037.67 5,646.2K
11:24 12,038.55 12,051.80 12,038.55 12,050.27 9,661.6K
11:25 12,050.74 12,053.84 12,049.46 12,053.84 3,996.5K
11:26 12,051.53 12,053.82 12,038.40 12,041.48 7,571.2K
11:27 12,041.66 12,047.34 12,036.02 12,038.18 6,476.0K
11:28 12,039.11 12,044.37 12,026.43 12,027.22 7,577.5K
11:29 12,025.79 12,025.79 12,018.01 12,021.07 7,609.3K
13:00 12,021.96 12,022.76 12,007.42 12,013.86 24,771.6K
13:01 12,014.53 12,014.66 12,000.55 12,000.55 13,676.4K
13:02 12,002.24 12,006.44 12,001.46 12,002.79 10,400.0K
13:03 12,002.19 12,002.19 11,996.42 11,998.36 8,808.0K
13:04 11,998.45 11,998.45 11,992.15 11,993.78 12,638.5K
13:05 11,994.64 11,994.64 11,989.91 11,991.09 9,076.1K
13:06 11,990.15 11,991.15 11,983.26 11,983.26 9,457.3K
13:07 11,983.10 11,987.59 11,978.84 11,980.02 8,819.5K
13:08 11,981.51 11,983.36 11,979.26 11,979.81 6,480.9K
13:09 11,979.91 11,984.32 11,979.91 11,984.32 8,379.5K
13:10 11,984.14 11,986.58 11,982.25 11,986.19 7,140.4K
13:11 11,988.92 11,988.92 11,978.24 11,978.24 13,634.2K
13:12 11,978.59 11,986.09 11,975.60 11,976.56 16,369.1K
13:13 11,977.76 11,977.76 11,966.48 11,966.48 11,886.9K
13:14 11,967.51 11,979.78 11,967.11 11,979.78 10,327.3K
13:15 11,982.12 11,988.79 11,976.24 11,984.77 9,634.0K
13:16 11,985.36 11,992.25 11,984.26 11,989.73 6,677.5K
13:17 11,990.18 11,990.18 11,985.84 11,988.38 6,344.1K
13:18 11,988.52 11,988.52 11,981.66 11,981.66 5,571.4K
13:19 11,982.99 11,986.32 11,981.61 11,983.36 5,138.3K
13:20 11,983.34 11,988.13 11,979.71 11,982.19 5,693.2K
13:21 11,982.72 11,987.26 11,980.15 11,982.03 7,251.0K
13:22 11,982.76 11,982.76 11,978.22 11,978.22 6,013.1K
13:23 11,981.82 11,984.44 11,976.75 11,983.63 9,151.3K
13:24 11,985.77 11,986.21 11,978.08 11,984.59 5,917.7K
13:25 11,981.24 11,989.46 11,981.24 11,986.06 8,745.1K
13:26 11,987.56 12,007.04 11,984.63 12,006.83 18,012.5K
13:27 12,008.51 12,008.55 11,994.38 11,994.38 8,664.1K
13:28 11,995.14 11,995.14 11,991.12 11,992.67 5,689.3K
13:29 11,992.98 12,004.10 11,992.98 12,001.52 5,538.2K
13:30 11,999.43 12,006.82 11,998.85 12,006.18 4,757.9K
13:31 12,006.43 12,013.06 12,006.43 12,013.06 5,948.8K
13:32 12,012.89 12,028.62 12,012.89 12,023.25 12,002.4K
13:33 12,026.08 12,033.82 12,019.39 12,019.39 14,533.2K
13:34 12,020.64 12,032.47 12,020.31 12,032.47 6,489.0K
13:35 12,033.04 12,033.04 12,021.91 12,025.71 7,031.4K
13:36 12,024.05 12,024.05 12,011.68 12,011.68 10,074.4K
13:37 12,007.67 12,016.92 12,006.22 12,016.92 10,700.8K
13:38 12,019.71 12,028.20 12,018.05 12,024.26 11,409.5K
13:39 12,024.94 12,024.94 12,013.38 12,013.38 4,999.5K
13:40 12,013.13 12,014.53 12,012.35 12,014.53 4,317.8K
13:41 12,014.44 12,018.25 12,006.70 12,006.70 6,321.9K
13:42 12,004.67 12,006.68 12,001.34 12,001.97 6,260.6K
13:43 12,005.00 12,006.00 11,998.96 12,002.67 7,760.5K
13:44 12,001.74 12,005.61 11,993.76 11,997.93 5,368.9K
13:45 11,998.50 11,999.89 11,991.04 11,999.27 5,797.6K
13:46 12,004.18 12,005.22 11,995.81 11,996.32 8,882.1K
13:47 11,999.87 12,003.71 11,994.94 12,000.43 5,983.9K
13:48 11,999.67 11,999.67 11,993.76 11,994.45 4,830.1K
13:49 11,993.91 11,996.81 11,990.24 11,993.23 5,993.6K
13:50 11,992.92 11,994.44 11,976.94 11,977.21 13,695.6K
13:51 11,978.46 11,978.46 11,966.72 11,966.72 15,607.6K
13:52 11,971.50 11,974.73 11,963.48 11,964.26 12,542.5K
13:53 11,963.24 11,970.31 11,962.19 11,966.74 10,597.9K
13:54 11,970.30 11,970.67 11,957.78 11,957.78 10,404.8K
13:55 11,957.38 11,962.76 11,954.42 11,959.84 9,087.2K
13:56 11,959.73 11,959.73 11,951.54 11,955.11 12,876.0K
13:57 11,953.80 11,959.82 11,947.44 11,947.44 11,283.8K
13:58 11,954.13 11,969.14 11,953.54 11,962.18 14,090.6K
13:59 11,963.03 11,963.03 11,950.25 11,954.65 7,749.4K
14:00 11,954.94 11,954.94 11,939.09 11,947.46 12,342.0K
14:01 11,948.58 11,948.58 11,936.22 11,936.22 10,413.7K
14:02 11,939.10 11,940.35 11,928.83 11,931.04 17,976.8K
14:03 11,939.05 11,939.05 11,924.71 11,927.71 19,811.2K
14:04 11,926.06 11,933.80 11,924.56 11,926.97 15,320.6K
14:05 11,926.07 11,926.36 11,919.51 11,920.54 12,181.5K
14:06 11,920.52 11,922.68 11,915.37 11,916.15 13,356.8K
14:07 11,919.89 11,934.10 11,919.89 11,924.46 16,997.8K
14:08 11,924.12 11,924.38 11,915.53 11,915.53 15,063.9K
14:09 11,917.03 11,926.36 11,915.59 11,916.29 10,500.4K
14:10 11,917.80 11,923.07 11,913.73 11,915.52 8,334.2K
14:11 11,915.86 11,922.26 11,909.86 11,909.93 9,486.6K
14:12 11,910.47 11,910.47 11,896.66 11,902.94 19,420.0K
14:13 11,901.14 11,901.14 11,892.61 11,898.85 13,123.0K
14:14 11,899.88 11,899.88 11,889.81 11,895.04 14,509.3K
14:15 11,896.96 11,897.98 11,886.58 11,889.43 17,994.0K
14:16 11,890.98 11,890.98 11,879.87 11,883.01 16,970.6K
14:17 11,880.34 11,886.02 11,872.61 11,876.39 15,301.5K
14:18 11,877.08 11,877.08 11,869.02 11,872.07 15,139.7K
14:19 11,874.02 11,902.14 11,872.67 11,902.14 27,103.0K
14:20 11,902.22 11,935.14 11,902.22 11,929.67 25,490.1K
14:21 11,932.69 11,943.80 11,930.65 11,934.80 14,504.5K
14:22 11,937.41 11,937.41 11,922.94 11,930.85 11,252.2K
14:23 11,930.34 11,937.25 11,927.05 11,937.25 8,618.4K
14:24 11,940.07 11,951.86 11,939.53 11,951.86 7,727.8K
14:25 11,954.49 11,962.68 11,951.59 11,955.58 15,135.7K
14:26 11,955.98 11,955.98 11,935.78 11,935.78 9,572.0K
14:27 11,936.63 11,937.48 11,927.15 11,932.41 7,608.9K
14:28 11,935.62 11,945.35 11,935.48 11,945.35 8,473.9K
14:29 11,945.74 11,945.80 11,930.92 11,934.00 7,227.5K
14:30 11,934.11 11,934.55 11,908.87 11,915.23 14,128.6K
14:31 11,912.84 11,912.84 11,901.61 11,901.61 8,809.2K
14:32 11,901.56 11,901.69 11,885.92 11,887.12 13,441.0K
14:33 11,886.56 11,889.59 11,883.60 11,887.22 10,541.2K
14:34 11,886.54 11,886.88 11,879.21 11,886.88 14,112.1K
14:35 11,884.86 11,887.86 11,879.66 11,881.18 9,030.6K
14:36 11,879.97 11,880.50 11,869.85 11,874.70 14,875.3K
14:37 11,871.72 11,904.09 11,871.72 11,904.09 14,205.3K
14:38 11,903.76 11,917.60 11,903.76 11,907.16 12,610.6K
14:39 11,904.66 11,905.14 11,890.31 11,890.31 9,599.9K
14:40 11,893.45 11,903.79 11,893.45 11,897.90 7,408.1K
14:41 11,897.19 11,905.00 11,897.19 11,900.04 7,157.4K
14:42 11,899.04 11,914.04 11,895.21 11,914.04 10,146.1K
14:43 11,917.23 11,924.62 11,917.23 11,923.09 10,799.0K
14:44 11,920.58 11,920.58 11,906.43 11,911.02 12,062.0K
14:45 11,912.73 11,913.11 11,903.74 11,903.74 9,312.6K
14:46 11,903.65 11,904.33 11,898.93 11,901.66 11,715.9K
14:47 11,902.62 11,902.75 11,897.52 11,898.37 10,202.4K
14:48 11,897.82 11,897.82 11,885.21 11,887.26 19,122.8K
14:49 11,885.53 11,885.71 11,880.13 11,880.93 16,225.5K
14:50 11,880.98 11,880.98 11,872.52 11,874.84 24,154.4K
14:51 11,875.29 11,875.29 11,871.35 11,873.47 15,514.2K
14:52 11,875.58 11,879.42 11,869.47 11,875.09 20,303.5K
14:53 11,874.32 11,876.78 11,870.95 11,871.51 15,655.9K
14:54 11,871.67 11,887.98 11,871.67 11,887.98 23,628.6K
14:55 11,887.74 11,892.88 11,885.80 11,889.45 24,040.7K
14:56 11,886.60 11,887.30 11,879.98 11,886.01 20,374.0K
14:57 11,889.12 11,889.12 11,887.21 11,887.21 934.6K
14:58 11,887.21 11,887.21 11,887.21 11,887.21 0.0K
14:59 11,887.21 11,887.21 11,887.21 11,887.21 0.0K
15:00 11,887.21 11,893.33 11,887.21 11,893.33 30,437.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available