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
2023-12-29 12,354.13 12,408.18 12,345.26 12,408.18 4,408.0M
2023-12-28 12,172.12 12,401.20 12,156.86 12,374.09 6,355.6M
2023-12-27 12,130.48 12,188.13 12,061.10 12,175.07 3,922.1M
2023-12-26 12,181.18 12,186.21 12,110.80 12,132.73 3,070.0M
2023-12-25 12,133.51 12,196.11 12,128.64 12,187.48 3,015.9M
2023-12-22 12,076.97 12,209.37 12,037.97 12,149.04 4,470.0M
2023-12-21 11,954.72 12,096.10 11,942.15 12,074.01 4,505.4M
2023-12-20 12,105.82 12,148.39 11,992.59 11,992.67 4,067.3M
2023-12-19 12,113.42 12,155.66 12,034.39 12,106.84 3,695.6M
2023-12-18 12,147.64 12,216.61 12,085.50 12,122.26 4,278.0M
2023-12-15 12,283.97 12,331.36 12,177.97 12,178.98 4,210.1M
2023-12-14 12,355.52 12,379.72 12,249.15 12,252.30 3,427.6M
2023-12-13 12,452.06 12,452.06 12,302.42 12,302.42 4,272.1M
2023-12-12 12,397.54 12,484.04 12,374.16 12,479.74 4,875.6M
2023-12-11 12,319.45 12,444.25 12,177.66 12,426.84 6,148.3M
2023-12-08 12,345.94 12,424.94 12,322.62 12,367.63 5,680.5M
2023-12-07 12,345.78 12,389.66 12,270.23 12,354.61 4,410.5M
2023-12-06 12,394.46 12,416.47 12,319.96 12,357.07 4,757.9M
2023-12-05 12,576.13 12,576.13 12,412.07 12,416.35 4,278.1M
2023-12-04 12,630.83 12,666.10 12,596.78 12,598.31 3,985.4M
2023-12-01 12,633.24 12,650.12 12,549.83 12,627.17 4,738.8M
2023-11-30 12,589.08 12,661.42 12,584.52 12,642.52 4,510.0M
2023-11-29 12,679.89 12,679.89 12,571.34 12,587.38 4,489.9M
2023-11-28 12,670.73 12,685.99 12,639.96 12,675.46 3,514.6M
2023-11-27 12,742.35 12,742.92 12,604.35 12,679.58 4,670.7M
2023-11-24 12,784.21 12,801.95 12,743.64 12,754.05 3,498.5M
2023-11-23 12,754.87 12,798.62 12,722.08 12,793.01 3,218.6M
2023-11-22 12,812.50 12,838.17 12,761.81 12,761.81 3,464.0M
2023-11-21 12,824.08 12,916.70 12,817.65 12,833.37 4,747.0M
2023-11-20 12,763.67 12,817.72 12,707.08 12,793.98 3,792.0M
2023-11-17 12,768.69 12,784.64 12,700.06 12,760.88 3,875.2M
2023-11-16 12,838.90 12,865.98 12,786.04 12,796.71 3,785.0M
2023-11-15 12,867.54 12,893.53 12,820.07 12,854.18 4,446.6M
2023-11-14 12,761.37 12,845.32 12,752.80 12,793.94 4,528.7M
2023-11-13 12,773.42 12,782.73 12,677.27 12,755.15 4,101.9M
2023-11-10 12,796.87 12,826.09 12,722.43 12,763.69 4,368.5M
2023-11-09 12,764.06 12,854.40 12,761.15 12,830.51 4,538.3M
2023-11-08 12,813.41 12,840.93 12,729.98 12,787.54 4,327.2M
2023-11-07 12,828.93 12,870.77 12,793.38 12,841.98 4,691.7M
2023-11-06 12,891.02 12,900.90 12,798.62 12,857.35 6,873.8M
2023-11-03 12,793.08 12,868.83 12,781.83 12,804.80 4,122.4M
2023-11-02 12,816.10 12,896.77 12,782.29 12,786.22 4,170.1M
2023-11-01 12,865.12 12,866.97 12,763.87 12,804.44 4,365.5M
2023-10-31 12,772.89 12,824.72 12,741.40 12,803.73 5,149.0M
2023-10-30 12,816.49 12,833.75 12,719.08 12,764.60 6,982.5M
2023-10-27 12,762.75 12,908.34 12,733.84 12,861.69 5,375.3M
2023-10-26 12,665.60 12,808.01 12,651.75 12,797.32 4,506.9M
2023-10-25 12,765.59 12,785.56 12,705.91 12,726.18 6,204.6M
2023-10-24 12,617.89 12,666.50 12,538.49 12,647.89 5,538.9M
2023-10-23 12,697.39 12,727.61 12,527.64 12,600.24 4,744.4M
2023-10-20 12,749.77 12,814.28 12,711.77 12,737.72 4,622.7M
2023-10-19 12,988.69 12,989.82 12,784.22 12,788.10 5,616.7M
2023-10-18 13,079.44 13,122.02 13,030.68 13,039.43 4,578.8M
2023-10-17 13,053.21 13,117.21 13,007.60 13,100.26 4,215.0M
2023-10-16 13,102.09 13,103.03 13,001.91 13,035.68 4,196.4M
2023-10-13 13,080.41 13,121.00 13,044.17 13,092.94 4,776.8M
2023-10-12 13,106.17 13,177.93 13,072.65 13,151.87 5,867.6M
2023-10-11 13,041.81 13,059.78 12,959.62 12,987.34 4,635.0M
2023-10-10 13,129.65 13,162.49 12,988.12 12,995.15 4,847.6M
2023-10-09 13,084.49 13,126.72 12,974.04 13,098.68 4,627.7M
2023-09-28 13,186.66 13,207.30 13,118.10 13,130.67 4,002.8M
2023-09-27 13,184.04 13,237.04 13,139.41 13,154.11 4,286.5M
2023-09-26 13,244.42 13,273.20 13,166.71 13,171.42 3,609.8M
2023-09-25 13,300.38 13,311.47 13,235.74 13,245.34 4,477.4M
2023-09-22 13,145.09 13,312.34 13,123.96 13,307.67 5,425.8M
2023-09-21 13,237.29 13,282.98 13,145.99 13,145.99 4,129.4M
2023-09-20 13,265.35 13,280.82 13,214.42 13,251.04 3,973.3M
2023-09-19 13,220.03 13,285.18 13,200.18 13,277.50 4,187.6M
2023-09-18 13,186.63 13,232.97 13,134.39 13,227.20 4,094.4M
2023-09-15 13,324.76 13,358.50 13,176.71 13,206.50 5,846.1M
2023-09-14 13,234.50 13,316.92 13,222.54 13,297.51 5,367.9M
2023-09-13 13,264.96 13,301.72 13,168.83 13,223.94 3,920.4M
2023-09-12 13,285.39 13,298.54 13,241.10 13,258.81 3,459.2M
2023-09-11 13,218.10 13,341.94 13,210.36 13,295.75 4,696.7M
2023-09-08 13,208.89 13,236.51 13,153.56 13,202.41 3,134.9M
2023-09-07 13,309.10 13,341.27 13,224.52 13,233.49 4,433.4M
2023-09-06 13,302.95 13,354.33 13,262.64 13,329.16 4,033.0M
2023-09-05 13,422.18 13,422.18 13,317.23 13,335.13 4,685.6M
2023-09-04 13,293.47 13,475.25 13,293.47 13,452.93 7,134.1M
2023-09-01 13,161.60 13,289.50 13,161.60 13,242.39 5,292.2M
2023-08-31 13,187.26 13,251.07 13,116.83 13,128.39 5,467.6M
2023-08-30 13,297.81 13,297.81 13,174.64 13,186.17 5,888.7M
2023-08-29 13,276.01 13,351.57 13,189.50 13,282.57 7,044.1M
2023-08-28 13,814.72 13,823.36 13,261.66 13,306.04 9,592.2M
2023-08-25 13,068.50 13,231.70 13,063.55 13,153.27 4,809.4M
2023-08-24 13,165.96 13,225.38 13,085.89 13,118.97 5,964.0M
2023-08-23 13,260.98 13,293.42 13,133.62 13,142.52 4,554.1M
2023-08-22 13,189.03 13,312.26 13,133.88 13,283.56 5,605.4M
2023-08-21 13,321.70 13,332.16 13,152.90 13,152.90 4,939.4M
2023-08-18 13,439.98 13,535.28 13,346.56 13,346.56 4,761.4M
2023-08-17 13,366.03 13,450.93 13,310.70 13,432.36 4,825.4M
2023-08-16 13,430.02 13,531.65 13,393.89 13,422.81 4,362.4M
2023-08-15 13,393.81 13,506.43 13,350.23 13,487.52 5,020.4M
2023-08-14 13,334.52 13,430.55 13,265.14 13,386.83 5,443.1M
2023-08-11 13,764.64 13,764.64 13,464.53 13,464.53 5,868.7M
2023-08-10 13,728.85 13,783.47 13,677.06 13,779.10 4,186.7M
2023-08-09 13,729.89 13,780.09 13,715.07 13,740.40 4,165.3M
2023-08-08 13,727.83 13,837.61 13,671.50 13,769.17 5,109.6M
2023-08-07 13,806.38 13,806.38 13,724.68 13,774.64 5,308.3M
2023-08-04 13,941.27 14,042.94 13,865.83 13,868.96 8,178.1M
2023-08-03 13,692.82 13,853.28 13,644.16 13,843.24 6,181.7M
2023-08-02 13,803.89 13,866.81 13,665.77 13,708.44 6,739.7M
2023-08-01 13,860.28 13,959.77 13,795.88 13,849.04 6,789.1M
2023-07-31 13,887.24 14,090.29 13,843.88 13,887.03 9,512.1M
2023-07-28 13,434.54 13,848.40 13,422.41 13,821.25 8,864.4M
2023-07-27 13,464.87 13,589.31 13,449.23 13,474.15 5,449.0M
2023-07-26 13,444.40 13,486.16 13,388.05 13,454.32 4,607.3M
2023-07-25 13,300.59 13,470.57 13,300.59 13,460.72 7,380.3M
2023-07-24 13,125.61 13,185.09 13,097.68 13,133.21 3,107.3M
2023-07-21 13,137.46 13,234.44 13,124.89 13,165.09 3,458.7M
2023-07-20 13,249.20 13,292.81 13,154.87 13,171.10 3,835.1M
2023-07-19 13,184.84 13,237.74 13,154.88 13,232.36 3,479.8M
2023-07-18 13,251.66 13,263.27 13,184.05 13,220.91 4,066.8M
2023-07-17 13,301.02 13,301.02 13,202.04 13,259.37 4,146.4M
2023-07-14 13,402.33 13,416.92 13,355.74 13,377.46 5,043.6M
2023-07-13 13,270.56 13,427.48 13,270.56 13,418.37 5,658.5M
2023-07-12 13,295.12 13,347.15 13,227.74 13,238.05 4,701.9M
2023-07-11 13,274.95 13,326.88 13,240.13 13,318.12 3,735.0M
2023-07-10 13,265.68 13,310.87 13,208.09 13,250.23 3,903.3M
2023-07-07 13,162.74 13,278.30 13,156.02 13,225.48 4,455.1M
2023-07-06 13,263.76 13,302.06 13,164.38 13,191.63 4,439.0M
2023-07-05 13,346.02 13,381.48 13,287.36 13,314.27 4,675.8M
2023-07-04 13,399.89 13,418.28 13,324.66 13,366.84 5,011.4M
2023-07-03 13,218.37 13,430.96 13,218.37 13,412.92 5,862.6M
2023-06-30 13,115.81 13,248.90 13,113.04 13,195.34 4,081.1M
2023-06-29 13,158.05 13,172.67 13,103.86 13,119.04 3,853.2M
2023-06-28 13,138.81 13,184.35 13,097.55 13,174.45 4,408.7M
2023-06-27 12,997.15 13,187.65 12,970.00 13,160.07 5,365.9M
2023-06-26 13,102.29 13,102.29 12,968.17 12,991.02 5,623.9M
2023-06-21 13,263.19 13,345.46 13,182.32 13,182.32 5,262.8M
2023-06-20 13,380.17 13,387.18 13,294.47 13,305.68 5,150.0M
2023-06-19 13,520.85 13,520.85 13,381.04 13,389.19 6,164.3M
2023-06-16 13,532.26 13,586.93 13,513.33 13,547.13 6,278.6M
2023-06-15 13,423.97 13,514.26 13,388.53 13,514.08 5,427.5M
2023-06-14 13,478.50 13,566.03 13,406.42 13,407.75 5,778.2M
2023-06-13 13,450.57 13,489.15 13,382.83 13,464.85 4,668.6M
2023-06-12 13,536.17 13,536.17 13,432.00 13,470.04 6,097.5M
2023-06-09 13,516.21 13,563.82 13,458.52 13,563.82 6,569.2M
2023-06-08 13,346.58 13,564.25 13,272.84 13,521.09 6,542.9M
2023-06-07 13,335.64 13,431.12 13,308.36 13,354.99 4,927.2M
2023-06-06 13,404.12 13,566.14 13,304.42 13,331.20 6,476.4M
2023-06-05 13,383.25 13,484.13 13,348.41 13,413.98 5,717.1M
2023-06-02 13,338.35 13,397.78 13,311.92 13,384.89 6,176.1M
2023-06-01 13,256.95 13,412.32 13,231.04 13,304.62 7,005.6M
2023-05-31 13,317.19 13,333.38 13,234.42 13,291.03 6,097.4M
2023-05-30 13,308.00 13,414.51 13,221.07 13,360.46 7,181.2M
2023-05-29 13,284.49 13,377.10 13,260.07 13,334.85 6,708.2M
2023-05-26 13,154.83 13,298.69 13,121.40 13,252.52 5,402.5M
2023-05-25 13,132.65 13,180.58 13,025.51 13,172.06 6,951.3M
2023-05-24 13,409.03 13,409.03 13,172.19 13,172.33 8,367.1M
2023-05-23 13,696.43 13,719.74 13,443.71 13,443.71 7,178.6M
2023-05-22 13,642.47 13,795.50 13,630.12 13,704.39 6,246.2M
2023-05-19 13,773.88 13,791.91 13,620.61 13,678.08 6,975.5M
2023-05-18 13,740.35 13,914.36 13,739.73 13,814.35 8,077.2M
2023-05-17 13,756.88 13,825.11 13,658.93 13,719.16 7,238.7M
2023-05-16 13,904.81 14,008.43 13,776.33 13,813.76 8,541.2M
2023-05-15 13,740.86 13,935.50 13,525.64 13,920.45 11,155.2M
2023-05-12 13,911.31 13,978.50 13,745.64 13,751.72 9,201.6M
2023-05-11 14,059.10 14,128.23 13,914.45 13,927.90 8,881.7M
2023-05-10 14,319.86 14,329.95 13,985.82 14,042.85 13,778.2M
2023-05-09 14,570.15 14,738.92 14,365.62 14,381.32 18,748.2M
2023-05-08 14,106.99 14,594.81 14,101.38 14,508.74 17,285.5M
2023-05-05 14,045.35 14,261.27 14,023.52 14,085.88 12,611.3M
2023-05-04 13,718.44 14,057.46 13,677.21 14,041.03 13,770.2M
2023-04-28 13,595.90 13,814.49 13,573.14 13,801.93 10,332.6M
2023-04-27 13,430.98 13,627.04 13,413.35 13,587.63 8,950.3M
2023-04-26 13,565.09 13,565.09 13,382.00 13,479.99 9,141.6M
2023-04-25 13,551.50 13,676.16 13,483.53 13,630.86 9,748.3M
2023-04-24 13,578.71 13,648.46 13,488.70 13,532.56 9,145.6M
2023-04-21 13,807.14 13,868.03 13,575.65 13,577.35 9,861.3M
2023-04-20 13,762.14 13,832.41 13,664.93 13,831.89 9,177.1M
2023-04-19 13,853.47 13,895.92 13,748.83 13,773.15 9,379.3M
2023-04-18 13,756.83 13,891.86 13,747.02 13,871.70 10,023.5M
2023-04-17 13,470.42 13,789.07 13,466.91 13,789.07 11,503.9M
2023-04-14 13,455.28 13,513.04 13,390.06 13,483.80 8,298.4M
2023-04-13 13,431.16 13,496.85 13,371.26 13,418.89 8,570.6M
2023-04-12 13,354.81 13,483.34 13,346.41 13,468.64 9,222.5M
2023-04-11 13,345.80 13,371.08 13,274.59 13,353.77 8,260.8M
2023-04-10 13,420.60 13,446.89 13,336.85 13,349.62 7,945.1M
2023-04-07 13,376.85 13,428.58 13,355.82 13,398.77 6,003.0M
2023-04-06 13,362.13 13,404.95 13,317.45 13,380.94 7,732.7M
2023-04-04 13,219.02 13,415.84 13,211.46 13,415.84 10,696.1M
2023-04-03 13,063.70 13,225.74 13,061.37 13,207.32 8,824.9M
2023-03-31 13,021.96 13,084.82 12,998.99 13,062.36 7,234.1M
2023-03-30 12,987.21 13,065.26 12,860.48 13,028.53 8,199.3M
2023-03-29 13,047.47 13,057.33 12,908.59 12,964.91 7,065.5M
2023-03-28 13,032.15 13,090.79 12,984.80 13,025.12 6,859.1M
2023-03-27 13,082.31 13,082.31 12,895.52 13,003.78 8,765.0M
2023-03-24 13,204.42 13,204.42 13,087.44 13,102.63 8,144.9M
2023-03-23 13,068.09 13,231.59 13,057.43 13,231.58 8,405.8M
2023-03-22 13,048.16 13,151.06 13,014.16 13,098.32 7,420.6M
2023-03-21 13,027.57 13,106.73 12,969.93 13,029.57 8,792.2M
2023-03-20 13,140.25 13,274.85 12,996.15 13,005.53 12,980.5M
2023-03-17 13,056.93 13,239.52 13,044.98 13,134.47 10,995.3M
2023-03-16 12,968.95 13,083.36 12,948.66 12,980.15 9,751.1M
2023-03-15 13,038.07 13,086.08 12,982.24 13,047.53 8,734.1M
2023-03-14 12,996.72 13,046.76 12,882.96 12,972.92 8,986.9M
2023-03-13 12,798.59 13,034.87 12,798.59 13,034.87 8,622.1M
2023-03-10 12,907.95 12,955.70 12,793.53 12,793.57 7,262.7M
2023-03-09 13,047.87 13,061.74 12,938.19 12,997.26 7,145.2M
2023-03-08 12,978.24 13,053.90 12,939.18 13,053.90 7,210.9M
2023-03-07 13,132.37 13,304.19 13,032.11 13,042.47 12,285.0M
2023-03-06 13,246.94 13,260.64 13,119.59 13,143.06 9,151.7M
2023-03-03 13,106.17 13,243.45 13,092.27 13,228.17 10,546.5M
2023-03-02 13,028.99 13,145.96 13,017.59 13,103.87 8,719.3M
2023-03-01 12,844.62 13,079.12 12,831.88 13,052.00 8,821.0M
2023-02-28 12,791.91 12,863.44 12,719.61 12,852.44 5,995.4M
2023-02-27 12,763.70 12,823.76 12,731.01 12,748.66 5,034.1M
2023-02-24 12,894.01 12,905.07 12,761.27 12,817.14 5,574.1M
2023-02-23 12,928.43 12,992.74 12,859.49 12,894.19 5,488.1M
2023-02-22 12,973.28 13,010.94 12,918.31 12,931.63 5,801.2M
2023-02-21 12,945.86 13,028.01 12,910.58 13,028.01 8,203.3M
2023-02-20 12,632.09 12,950.54 12,632.09 12,946.44 9,115.2M
2023-02-17 12,676.12 12,731.02 12,573.89 12,576.89 6,076.0M
2023-02-16 12,740.41 12,903.62 12,630.23 12,687.82 8,471.3M
2023-02-15 12,780.64 12,784.37 12,720.31 12,743.91 5,597.4M
2023-02-14 12,751.56 12,792.82 12,733.33 12,777.57 5,157.1M
2023-02-13 12,620.80 12,742.78 12,604.88 12,734.30 6,564.7M
2023-02-10 12,656.93 12,665.18 12,597.87 12,640.40 4,700.8M
2023-02-09 12,533.89 12,672.81 12,522.33 12,672.14 4,964.4M
2023-02-08 12,615.51 12,636.10 12,528.28 12,534.16 4,362.9M
2023-02-07 12,573.46 12,597.70 12,535.56 12,591.52 4,573.7M
2023-02-06 12,573.82 12,594.20 12,509.43 12,543.23 5,526.7M
2023-02-03 12,702.17 12,702.17 12,569.70 12,656.32 6,029.6M
2023-02-02 12,838.50 12,838.50 12,710.42 12,745.48 7,104.0M
2023-02-01 12,691.12 12,794.41 12,641.83 12,791.37 7,471.6M
2023-01-31 12,721.19 12,785.15 12,658.33 12,668.07 6,245.7M
2023-01-30 12,909.67 12,914.49 12,724.90 12,733.31 8,576.2M
2023-01-20 12,677.79 12,771.94 12,665.56 12,758.09 7,171.2M
2023-01-19 12,575.42 12,655.63 12,532.04 12,655.63 4,839.7M
2023-01-18 12,589.39 12,629.52 12,569.22 12,596.11 4,282.1M
2023-01-17 12,610.64 12,618.57 12,541.62 12,598.06 4,829.4M
2023-01-16 12,519.19 12,739.50 12,511.62 12,621.31 7,896.2M
2023-01-13 12,376.33 12,502.43 12,366.80 12,502.43 4,788.3M
2023-01-12 12,351.79 12,366.63 12,285.65 12,353.20 4,442.8M
2023-01-11 12,334.05 12,395.89 12,314.49 12,334.47 4,745.5M
2023-01-10 12,379.98 12,396.83 12,314.53 12,320.10 4,907.1M
2023-01-09 12,348.02 12,417.29 12,324.89 12,378.87 5,793.5M
2023-01-06 12,327.46 12,343.79 12,274.35 12,309.83 4,800.3M
2023-01-05 12,283.94 12,365.34 12,280.72 12,330.96 5,426.0M
2023-01-04 12,160.05 12,261.03 12,149.59 12,243.05 5,611.8M
2023-01-03 12,082.36 12,171.68 11,975.18 12,159.13 6,096.9M