SSE 180 Volatility Weighted (SSE180VWI)

SSE180VWI
🏛️ Chine →
14,871.37
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 12,077.47 12,143.02 12,073.22 12,107.94 4,210.1M
2022-12-29 12,069.45 12,069.45 11,980.52 12,041.28 4,242.9M
2022-12-28 12,111.27 12,169.67 12,090.16 12,113.20 4,540.7M
2022-12-27 12,060.49 12,146.38 12,037.93 12,137.65 4,136.7M
2022-12-26 12,030.15 12,046.73 11,979.73 12,000.02 3,682.1M
2022-12-23 11,966.15 12,095.33 11,962.79 12,026.25 3,370.8M
2022-12-22 12,094.31 12,171.16 11,978.90 12,024.51 4,159.8M
2022-12-21 12,015.84 12,089.05 11,994.36 12,019.78 3,114.8M
2022-12-20 12,097.23 12,137.40 11,946.61 11,991.08 4,405.0M
2022-12-19 12,388.42 12,412.58 12,085.18 12,127.03 5,804.1M
2022-12-16 12,266.88 12,419.68 12,265.90 12,400.03 5,044.6M
2022-12-15 12,391.50 12,418.86 12,301.59 12,315.95 4,392.0M
2022-12-14 12,405.97 12,463.82 12,345.89 12,411.97 5,293.5M
2022-12-13 12,370.52 12,449.51 12,367.18 12,401.48 5,364.6M
2022-12-12 12,488.96 12,505.40 12,363.38 12,372.76 6,733.6M
2022-12-09 12,523.75 12,590.40 12,433.74 12,547.21 7,561.8M
2022-12-08 12,520.56 12,568.73 12,476.75 12,533.51 5,493.3M
2022-12-07 12,580.47 12,668.28 12,476.98 12,533.84 7,079.0M
2022-12-06 12,577.13 12,702.87 12,560.61 12,617.11 7,809.0M
2022-12-05 12,389.99 12,655.89 12,389.99 12,638.79 10,791.1M
2022-12-02 12,311.47 12,343.26 12,249.89 12,273.95 5,595.3M
2022-12-01 12,440.45 12,492.02 12,326.45 12,328.75 8,258.4M
2022-11-30 12,264.76 12,379.94 12,255.79 12,301.95 7,257.1M
2022-11-29 12,035.66 12,331.68 12,035.66 12,298.98 9,047.9M
2022-11-28 11,914.72 11,996.29 11,818.54 11,985.49 6,550.4M
2022-11-25 11,905.82 12,132.88 11,902.11 12,095.32 8,204.3M
2022-11-24 12,015.61 12,055.03 11,903.97 11,909.90 5,065.5M
2022-11-23 11,940.70 12,081.63 11,932.73 11,983.94 8,332.1M
2022-11-22 11,802.09 12,031.18 11,800.24 11,945.36 7,747.3M
2022-11-21 11,854.88 11,854.88 11,727.19 11,802.67 3,832.3M
2022-11-18 11,994.70 12,024.79 11,914.98 11,914.98 4,632.8M
2022-11-17 11,932.87 11,988.59 11,897.17 11,988.38 4,242.5M
2022-11-16 12,023.48 12,054.23 11,950.00 11,962.10 4,622.7M
2022-11-15 11,849.48 12,073.89 11,838.72 12,040.43 6,157.7M
2022-11-14 11,889.19 11,999.19 11,847.59 11,869.25 7,247.2M
2022-11-11 11,809.21 11,932.17 11,709.43 11,825.10 8,186.1M
2022-11-10 11,530.72 11,628.98 11,497.61 11,595.43 3,806.5M
2022-11-09 11,619.87 11,660.15 11,575.19 11,579.35 3,681.4M
2022-11-08 11,652.15 11,657.04 11,577.31 11,628.31 4,004.1M
2022-11-07 11,587.39 11,691.24 11,571.00 11,655.68 5,310.1M
2022-11-04 11,387.62 11,687.74 11,387.62 11,638.40 6,345.8M
2022-11-03 11,415.35 11,444.90 11,348.12 11,406.56 4,864.0M
2022-11-02 11,355.44 11,514.33 11,334.01 11,481.82 5,984.6M
2022-11-01 11,164.04 11,400.20 11,143.65 11,400.20 6,874.0M
2022-10-31 11,155.51 11,263.06 11,093.82 11,153.22 6,265.3M
2022-10-28 11,346.30 11,416.48 11,203.93 11,228.56 5,112.1M
2022-10-27 11,399.03 11,466.83 11,375.37 11,395.84 4,981.0M
2022-10-26 11,339.16 11,493.21 11,339.16 11,381.84 5,179.1M
2022-10-25 11,337.86 11,443.52 11,258.36 11,331.97 4,878.0M
2022-10-24 11,583.11 11,683.66 11,320.08 11,345.67 6,353.3M
2022-10-21 11,630.23 11,662.33 11,549.98 11,586.07 4,861.0M
2022-10-20 11,527.19 11,678.67 11,520.93 11,574.01 3,609.7M
2022-10-19 11,671.58 11,705.01 11,563.66 11,563.66 3,077.0M
2022-10-18 11,774.21 11,793.02 11,665.82 11,685.07 3,404.8M
2022-10-17 11,658.93 11,750.84 11,638.82 11,737.15 3,842.5M
2022-10-14 11,619.74 11,743.82 11,619.74 11,690.94 4,647.0M
2022-10-13 11,559.66 11,622.86 11,528.09 11,568.16 3,975.7M
2022-10-12 11,459.45 11,612.04 11,371.98 11,610.81 4,198.0M
2022-10-11 11,488.07 11,514.12 11,401.24 11,468.24 3,756.5M
2022-10-10 11,569.79 11,616.06 11,458.10 11,469.35 4,965.1M
2022-09-30 11,558.92 11,644.35 11,558.10 11,575.45 3,457.5M
2022-09-29 11,710.42 11,731.61 11,498.16 11,546.44 3,931.1M
2022-09-28 11,721.55 11,745.45 11,638.83 11,639.83 3,708.0M
2022-09-27 11,626.18 11,752.48 11,597.13 11,747.14 3,788.4M
2022-09-26 11,759.88 11,816.48 11,609.53 11,613.06 5,124.5M
2022-09-23 11,796.31 11,913.08 11,767.97 11,823.80 4,518.4M
2022-09-22 11,786.51 11,835.44 11,773.20 11,807.48 3,512.6M
2022-09-21 11,817.87 11,896.43 11,730.10 11,844.36 3,493.2M
2022-09-20 11,938.33 11,962.15 11,820.64 11,844.33 3,609.5M
2022-09-19 11,930.17 11,950.03 11,853.66 11,898.64 4,248.8M
2022-09-16 12,230.35 12,235.57 11,935.14 11,935.14 6,595.6M
2022-09-15 12,279.78 12,362.90 12,187.58 12,254.38 5,585.8M
2022-09-14 12,235.90 12,308.39 12,212.98 12,246.62 4,088.7M
2022-09-13 12,370.46 12,440.79 12,331.99 12,366.09 5,511.0M
2022-09-09 12,201.41 12,371.53 12,183.78 12,348.36 6,112.6M
2022-09-08 12,197.59 12,236.68 12,179.71 12,183.89 4,683.3M
2022-09-07 12,197.74 12,206.98 12,164.41 12,186.97 4,468.4M
2022-09-06 12,165.32 12,236.98 12,160.59 12,227.34 5,148.5M
2022-09-05 12,068.87 12,140.65 12,015.21 12,138.60 3,896.3M
2022-09-02 12,128.44 12,177.94 12,048.46 12,089.64 3,721.5M
2022-09-01 12,159.10 12,222.52 12,115.90 12,118.30 4,079.6M
2022-08-31 12,084.70 12,278.02 12,078.20 12,198.56 5,824.5M
2022-08-30 12,081.97 12,150.31 12,033.06 12,113.87 3,852.5M
2022-08-29 12,028.43 12,091.58 12,013.00 12,083.03 3,894.9M
2022-08-26 12,156.94 12,189.75 12,105.07 12,128.33 3,976.2M
2022-08-25 12,019.96 12,167.37 11,989.72 12,149.04 4,788.4M
2022-08-24 12,130.93 12,208.63 11,985.75 11,988.85 4,787.7M
2022-08-23 12,139.52 12,190.38 12,077.41 12,125.87 4,012.0M
2022-08-22 12,082.86 12,184.02 12,080.63 12,150.41 3,946.6M
2022-08-19 12,122.82 12,198.59 12,117.83 12,121.54 4,072.0M
2022-08-18 12,215.20 12,215.79 12,119.33 12,137.11 3,392.6M
2022-08-17 12,141.70 12,255.90 12,080.52 12,243.22 4,373.8M
2022-08-16 12,169.89 12,202.13 12,107.21 12,125.54 3,343.2M
2022-08-15 12,203.39 12,253.79 12,144.02 12,161.87 4,112.9M
2022-08-12 12,207.06 12,283.36 12,186.28 12,252.17 4,645.0M
2022-08-11 12,022.61 12,239.85 12,016.96 12,238.38 5,289.5M
2022-08-10 12,016.12 12,085.00 11,934.75 11,968.69 3,325.4M
2022-08-09 12,046.39 12,056.19 12,007.02 12,037.78 3,295.2M
2022-08-08 12,046.55 12,094.88 12,020.39 12,049.81 3,591.0M
2022-08-05 11,907.28 12,079.02 11,884.62 12,073.44 4,138.9M
2022-08-04 11,834.70 11,886.98 11,803.16 11,882.45 3,802.1M
2022-08-03 11,840.57 11,920.55 11,776.35 11,776.65 4,455.4M
2022-08-02 11,995.92 11,995.92 11,738.21 11,842.68 5,799.5M
2022-08-01 12,098.33 12,106.68 12,019.38 12,077.57 3,923.6M
2022-07-29 12,251.17 12,279.19 12,094.62 12,116.64 4,352.7M
2022-07-28 12,263.53 12,343.86 12,253.23 12,255.69 3,893.3M
2022-07-27 12,255.34 12,262.37 12,216.11 12,226.32 2,984.9M
2022-07-26 12,203.63 12,295.76 12,202.48 12,271.92 3,592.7M
2022-07-25 12,226.60 12,232.70 12,174.88 12,199.21 3,019.1M
2022-07-22 12,233.04 12,309.29 12,153.86 12,228.93 3,839.9M
2022-07-21 12,327.62 12,327.62 12,212.34 12,212.34 4,355.3M
2022-07-20 12,351.79 12,384.78 12,336.32 12,364.73 3,774.8M
2022-07-19 12,276.21 12,337.03 12,218.17 12,310.47 4,082.4M
2022-07-18 12,102.07 12,281.66 12,102.07 12,278.94 4,897.3M
2022-07-15 12,262.56 12,331.89 12,076.05 12,076.05 6,598.4M
2022-07-14 12,476.26 12,476.26 12,356.42 12,395.82 6,732.2M
2022-07-13 12,555.36 12,569.62 12,468.43 12,505.40 6,141.0M
2022-07-12 12,567.07 12,629.63 12,534.99 12,555.96 5,888.2M
2022-07-11 12,668.50 12,668.50 12,571.43 12,602.21 5,401.6M
2022-07-08 12,733.17 12,783.87 12,686.36 12,696.11 4,305.7M
2022-07-07 12,713.41 12,752.37 12,670.15 12,694.76 4,325.0M
2022-07-06 12,858.99 12,858.99 12,669.31 12,726.70 6,207.5M
2022-07-05 12,943.65 12,998.34 12,795.80 12,886.53 5,637.7M
2022-07-04 12,897.97 12,936.08 12,838.72 12,934.76 5,305.2M
2022-07-01 12,988.17 13,010.29 12,891.26 12,917.61 5,440.3M
2022-06-30 12,902.18 13,039.58 12,902.18 12,979.69 6,276.4M
2022-06-29 12,945.00 13,049.52 12,896.67 12,907.25 7,156.1M
2022-06-28 12,899.38 13,013.73 12,816.92 12,986.29 6,101.9M
2022-06-27 12,880.24 12,986.90 12,874.49 12,910.05 6,646.3M
2022-06-24 12,814.34 12,877.94 12,775.25 12,840.80 6,357.0M
2022-06-23 12,631.19 12,825.45 12,631.19 12,820.50 6,133.0M
2022-06-22 12,793.61 12,796.35 12,627.59 12,627.59 5,565.8M
2022-06-21 12,758.10 12,853.35 12,700.57 12,792.49 6,335.2M
2022-06-20 12,778.97 12,848.88 12,707.83 12,762.31 6,879.4M
2022-06-17 12,671.36 12,854.39 12,615.70 12,797.62 7,077.6M
2022-06-16 12,996.29 13,015.52 12,752.13 12,757.49 8,773.9M
2022-06-15 12,795.10 13,219.39 12,792.94 12,989.91 12,762.5M
2022-06-14 12,388.16 12,770.05 12,356.06 12,760.69 8,115.0M
2022-06-13 12,531.73 12,574.22 12,423.16 12,500.75 7,485.7M
2022-06-10 12,440.61 12,664.88 12,420.22 12,644.69 8,669.5M
2022-06-09 12,499.39 12,614.94 12,474.64 12,521.60 7,696.7M
2022-06-08 12,452.32 12,523.21 12,372.91 12,508.36 6,358.0M
2022-06-07 12,386.66 12,477.42 12,362.99 12,436.15 6,137.6M
2022-06-06 12,351.14 12,406.68 12,264.68 12,401.87 7,144.9M
2022-06-02 12,344.30 12,379.16 12,297.94 12,371.04 4,385.6M
2022-06-01 12,420.63 12,438.09 12,322.71 12,384.49 4,585.4M
2022-05-31 12,361.05 12,450.70 12,335.18 12,442.07 5,743.0M
2022-05-30 12,424.07 12,450.02 12,322.28 12,366.33 4,690.3M
2022-05-27 12,413.02 12,451.88 12,326.76 12,391.10 4,673.2M
2022-05-26 12,282.69 12,420.76 12,224.63 12,385.51 5,101.8M
2022-05-25 12,156.26 12,278.10 12,156.26 12,275.74 4,189.8M
2022-05-24 12,407.06 12,431.25 12,158.85 12,160.41 5,412.1M
2022-05-23 12,458.45 12,458.45 12,357.00 12,402.50 4,799.1M
2022-05-20 12,356.28 12,477.88 12,355.66 12,460.55 5,770.9M
2022-05-19 12,173.46 12,322.78 12,161.72 12,321.84 4,726.4M
2022-05-18 12,349.36 12,356.56 12,254.83 12,292.08 4,529.5M
2022-05-17 12,349.76 12,354.15 12,238.87 12,344.69 4,644.7M
2022-05-16 12,483.91 12,488.21 12,308.92 12,355.08 4,767.7M
2022-05-13 12,328.93 12,420.45 12,328.93 12,420.45 4,671.0M
2022-05-12 12,288.85 12,365.37 12,212.82 12,289.03 4,562.8M
2022-05-11 12,326.80 12,466.03 12,321.23 12,336.91 6,623.3M
2022-05-10 12,106.08 12,384.06 12,055.97 12,348.39 6,111.6M
2022-05-09 12,176.68 12,285.96 12,160.51 12,228.37 3,961.0M
2022-05-06 12,332.88 12,355.04 12,195.83 12,221.89 5,247.7M
2022-05-05 12,500.44 12,571.83 12,475.86 12,531.23 6,930.0M
2022-04-29 12,345.84 12,554.33 12,253.12 12,526.13 8,115.3M
2022-04-28 12,161.48 12,338.10 12,133.17 12,292.49 7,039.8M
2022-04-27 12,065.40 12,234.95 12,026.65 12,229.73 7,696.4M
2022-04-26 12,322.87 12,398.57 12,094.69 12,121.08 7,340.7M
2022-04-25 12,587.14 12,696.56 12,296.24 12,296.24 8,088.7M
2022-04-22 12,586.13 12,825.57 12,583.13 12,769.79 5,837.7M
2022-04-21 12,763.49 12,862.03 12,620.02 12,662.11 6,131.0M
2022-04-20 12,966.65 12,980.05 12,780.48 12,814.65 5,350.4M
2022-04-19 12,940.21 13,008.94 12,900.98 12,972.54 5,217.5M
2022-04-18 13,034.48 13,051.32 12,939.54 12,967.03 5,824.7M
2022-04-15 13,086.91 13,220.83 13,078.66 13,136.19 5,663.7M
2022-04-14 13,113.65 13,201.21 13,085.50 13,141.42 5,697.7M
2022-04-13 13,072.76 13,213.89 13,035.11 13,051.15 5,800.1M
2022-04-12 12,939.57 13,163.14 12,880.18 13,141.25 6,979.1M
2022-04-11 13,176.13 13,176.13 12,935.34 12,973.37 6,642.6M
2022-04-08 13,110.53 13,221.00 13,010.99 13,204.34 6,391.8M
2022-04-07 13,222.03 13,311.44 13,087.91 13,089.37 6,583.9M
2022-04-06 13,094.22 13,306.94 13,091.97 13,273.83 7,861.8M
2022-04-01 12,917.76 13,138.24 12,902.86 13,138.24 6,424.5M
2022-03-31 12,936.89 13,092.23 12,924.57 12,998.41 6,631.9M
2022-03-30 12,779.56 13,001.00 12,779.56 12,990.16 6,418.1M
2022-03-29 12,776.53 12,822.75 12,716.43 12,747.73 4,549.0M
2022-03-28 12,642.08 12,823.99 12,557.30 12,795.35 5,821.7M
2022-03-25 12,831.90 12,887.68 12,728.86 12,732.45 5,019.7M
2022-03-24 12,775.48 12,874.30 12,761.65 12,820.59 4,570.1M
2022-03-23 12,850.50 12,888.37 12,755.64 12,849.90 5,387.5M
2022-03-22 12,721.70 12,925.16 12,717.11 12,863.77 5,900.7M
2022-03-21 12,810.17 12,821.80 12,676.52 12,760.03 5,430.7M
2022-03-18 12,577.41 12,840.14 12,549.11 12,808.49 7,339.7M
2022-03-17 12,670.77 12,747.85 12,565.88 12,597.54 7,910.0M
2022-03-16 12,243.27 12,565.10 12,005.30 12,519.21 8,906.9M
2022-03-15 12,613.00 12,613.00 12,102.97 12,102.97 9,390.2M
2022-03-14 12,756.36 12,936.28 12,689.99 12,689.99 5,823.2M
2022-03-11 12,679.94 12,944.15 12,540.02 12,912.40 6,727.6M
2022-03-10 12,932.82 12,948.42 12,792.59 12,794.78 5,883.5M
2022-03-09 12,984.15 13,039.28 12,377.65 12,756.98 8,334.3M
2022-03-08 13,202.44 13,234.90 12,919.44 12,934.15 6,653.9M
2022-03-07 13,412.44 13,415.20 13,190.13 13,224.40 6,695.6M
2022-03-04 13,494.07 13,514.06 13,395.01 13,451.09 4,999.7M
2022-03-03 13,495.71 13,566.40 13,495.71 13,546.73 5,644.5M
2022-03-02 13,427.47 13,482.75 13,418.24 13,463.70 4,343.4M
2022-03-01 13,354.87 13,488.11 13,354.87 13,477.41 5,036.8M
2022-02-28 13,338.94 13,365.06 13,245.52 13,338.52 4,952.2M
2022-02-25 13,414.94 13,467.94 13,320.62 13,361.33 5,983.5M
2022-02-24 13,572.79 13,580.71 13,306.73 13,384.34 7,711.2M
2022-02-23 13,646.32 13,665.35 13,576.86 13,625.05 5,121.3M
2022-02-22 13,726.71 13,727.11 13,588.76 13,641.48 5,067.2M
2022-02-21 13,780.86 13,812.50 13,687.37 13,804.15 4,421.7M
2022-02-18 13,623.52 13,797.99 13,614.85 13,797.99 4,430.7M
2022-02-17 13,713.55 13,742.06 13,653.67 13,672.54 4,499.6M
2022-02-16 13,696.01 13,776.91 13,681.87 13,724.80 4,461.5M
2022-02-15 13,676.00 13,714.09 13,577.29 13,648.95 5,225.5M
2022-02-14 13,887.09 13,887.11 13,644.66 13,691.02 6,605.2M
2022-02-11 13,907.19 14,068.61 13,896.73 13,937.07 7,123.2M
2022-02-10 13,830.64 13,941.70 13,789.42 13,941.70 6,026.0M
2022-02-09 13,797.12 13,890.54 13,783.40 13,843.58 6,447.0M
2022-02-08 13,588.15 13,813.69 13,579.20 13,811.97 7,629.0M
2022-02-07 13,458.15 13,606.73 13,438.22 13,591.79 6,529.6M
2022-01-28 13,446.20 13,481.97 13,303.11 13,307.17 5,909.4M
2022-01-27 13,546.72 13,565.47 13,402.69 13,411.15 5,531.3M
2022-01-26 13,509.57 13,606.82 13,457.91 13,583.83 4,811.1M
2022-01-25 13,743.44 13,759.57 13,488.94 13,488.94 5,658.5M
2022-01-24 13,794.27 13,880.41 13,739.68 13,793.10 5,184.3M
2022-01-21 13,934.45 13,945.44 13,805.34 13,823.11 5,849.2M
2022-01-20 13,839.62 14,022.02 13,838.13 13,963.26 8,157.2M
2022-01-19 13,789.64 13,881.42 13,778.08 13,831.67 5,951.9M
2022-01-18 13,624.03 13,834.95 13,598.91 13,816.98 7,075.7M
2022-01-17 13,572.30 13,647.67 13,572.30 13,620.90 4,634.3M
2022-01-14 13,787.88 13,788.31 13,562.40 13,575.46 6,775.6M
2022-01-13 13,903.81 13,998.19 13,823.42 13,826.55 6,274.5M
2022-01-12 13,933.78 13,937.19 13,808.25 13,895.18 5,653.5M
2022-01-11 13,929.93 14,047.00 13,892.82 13,914.52 6,256.6M
2022-01-10 13,877.08 13,951.49 13,849.97 13,937.17 6,399.7M
2022-01-07 13,785.54 13,944.36 13,785.48 13,882.91 8,055.5M
2022-01-06 13,801.18 13,823.32 13,728.02 13,770.89 6,583.1M
2022-01-05 13,817.99 13,930.23 13,801.39 13,838.35 7,439.5M
2022-01-04 13,778.65 13,860.83 13,713.08 13,832.13 5,773.8M