中证内地消费主题指数 (HKCSCMC)

HKCSCMC
🏛️ 香港 →
10,778.99
最后更新: 2025-10-08
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 10,437.30 10,441.38 10,401.05 10,401.05 63,159.9K
09:31 10,391.60 10,405.77 10,384.78 10,405.77 38,953.0K
09:32 10,409.83 10,410.64 10,399.34 10,406.66 26,810.3K
09:33 10,403.61 10,403.61 10,388.19 10,393.84 25,700.9K
09:34 10,395.22 10,397.20 10,382.44 10,386.99 24,788.7K
09:35 10,389.80 10,405.59 10,389.80 10,402.66 23,930.9K
09:36 10,403.07 10,403.07 10,391.56 10,395.27 20,782.6K
09:37 10,396.35 10,396.35 10,369.78 10,373.88 26,521.7K
09:38 10,372.38 10,372.38 10,360.22 10,371.70 23,602.4K
09:39 10,374.66 10,399.79 10,374.66 10,393.85 19,730.8K
09:40 10,391.18 10,391.18 10,357.16 10,357.16 16,769.7K
09:41 10,355.23 10,355.23 10,347.89 10,351.89 14,029.7K
09:42 10,351.88 10,352.90 10,349.31 10,351.74 14,350.1K
09:43 10,351.19 10,356.57 10,348.75 10,349.99 11,902.1K
09:44 10,349.94 10,350.19 10,343.82 10,343.82 16,563.5K
09:45 10,343.14 10,343.14 10,323.39 10,330.23 18,201.4K
09:46 10,332.21 10,341.77 10,332.21 10,341.31 12,270.7K
09:47 10,341.53 10,342.66 10,339.11 10,342.37 13,016.9K
09:48 10,340.36 10,349.11 10,335.61 10,349.11 17,430.9K
09:49 10,351.39 10,372.61 10,351.39 10,356.48 15,901.2K
09:50 10,351.74 10,351.74 10,328.09 10,328.09 13,631.6K
09:51 10,327.00 10,327.00 10,299.53 10,301.31 15,461.1K
09:52 10,302.19 10,302.19 10,288.51 10,288.51 12,820.6K
09:53 10,288.47 10,302.42 10,288.47 10,302.42 15,348.8K
09:54 10,300.15 10,300.15 10,290.58 10,290.58 12,293.0K
09:55 10,292.72 10,293.99 10,286.93 10,291.03 11,690.1K
09:56 10,291.29 10,292.94 10,285.28 10,285.28 13,378.0K
09:57 10,284.54 10,291.17 10,281.40 10,291.17 12,667.0K
09:58 10,291.49 10,292.92 10,284.46 10,286.12 11,243.8K
09:59 10,290.48 10,301.30 10,290.48 10,301.30 10,585.5K
10:00 10,301.87 10,319.19 10,301.81 10,319.19 9,504.2K
10:01 10,320.03 10,333.58 10,320.02 10,333.58 10,174.1K
10:02 10,334.45 10,362.99 10,334.45 10,357.11 10,623.0K
10:03 10,358.56 10,381.01 10,358.56 10,374.29 13,171.5K
10:04 10,374.69 10,375.72 10,365.67 10,370.83 12,132.1K
10:05 10,366.19 10,367.86 10,357.32 10,367.86 10,942.8K
10:06 10,369.62 10,393.33 10,369.62 10,388.72 12,945.0K
10:07 10,390.05 10,399.53 10,387.14 10,388.08 8,851.8K
10:08 10,388.21 10,388.21 10,372.43 10,373.29 7,819.2K
10:09 10,374.66 10,378.88 10,370.92 10,370.92 8,980.2K
10:10 10,372.22 10,375.64 10,358.44 10,358.44 7,056.5K
10:11 10,358.04 10,359.29 10,354.54 10,359.29 9,387.7K
10:12 10,357.91 10,357.91 10,345.36 10,351.72 7,696.9K
10:13 10,352.44 10,352.78 10,347.97 10,350.38 5,595.1K
10:14 10,349.38 10,359.28 10,349.31 10,359.28 6,178.1K
10:15 10,356.61 10,358.95 10,353.79 10,358.95 5,629.8K
10:16 10,360.69 10,363.51 10,355.89 10,355.89 6,942.2K
10:17 10,356.88 10,374.09 10,356.88 10,374.09 6,081.0K
10:18 10,374.28 10,379.53 10,374.28 10,378.87 5,171.0K
10:19 10,377.51 10,385.60 10,372.08 10,384.15 5,680.3K
10:20 10,384.47 10,384.47 10,376.88 10,382.06 7,500.4K
10:21 10,378.93 10,388.95 10,377.34 10,388.95 5,482.4K
10:22 10,390.02 10,399.59 10,387.71 10,399.59 5,342.9K
10:23 10,401.54 10,407.32 10,401.54 10,406.85 6,254.2K
10:24 10,408.24 10,410.12 10,400.06 10,400.06 5,890.0K
10:25 10,397.92 10,397.92 10,388.72 10,388.72 6,181.6K
10:26 10,387.88 10,390.08 10,383.60 10,389.34 5,523.9K
10:27 10,389.52 10,389.52 10,383.01 10,389.06 5,261.6K
10:28 10,389.75 10,389.75 10,384.73 10,387.12 4,819.8K
10:29 10,386.66 10,386.66 10,379.38 10,379.80 3,612.1K
10:30 10,380.00 10,382.68 10,377.95 10,377.95 5,842.3K
10:31 10,377.23 10,387.62 10,375.05 10,387.62 6,175.5K
10:32 10,389.83 10,390.40 10,388.09 10,388.81 5,517.4K
10:33 10,388.51 10,397.35 10,388.51 10,397.35 5,223.3K
10:34 10,398.66 10,400.29 10,396.84 10,397.45 6,170.6K
10:35 10,395.97 10,408.01 10,395.78 10,407.01 7,067.7K
10:36 10,407.82 10,432.55 10,407.82 10,432.55 8,837.7K
10:37 10,434.32 10,443.26 10,434.32 10,436.81 8,654.0K
10:38 10,436.58 10,438.08 10,428.90 10,430.27 7,400.8K
10:39 10,430.32 10,439.75 10,427.39 10,439.75 6,981.7K
10:40 10,450.06 10,451.72 10,446.59 10,449.84 10,875.0K
10:41 10,451.13 10,451.13 10,436.02 10,436.02 6,405.7K
10:42 10,436.43 10,436.73 10,418.10 10,419.16 6,494.3K
10:43 10,419.91 10,419.91 10,412.66 10,413.04 4,962.6K
10:44 10,412.24 10,412.24 10,408.73 10,411.05 5,599.6K
10:45 10,410.52 10,410.52 10,395.25 10,395.25 4,856.9K
10:46 10,394.61 10,395.98 10,392.17 10,395.98 5,574.6K
10:47 10,395.79 10,398.21 10,395.12 10,396.00 5,115.7K
10:48 10,396.13 10,401.58 10,394.62 10,394.62 4,999.1K
10:49 10,394.65 10,400.65 10,387.83 10,387.83 4,840.4K
10:50 10,387.20 10,387.20 10,384.06 10,384.69 4,055.8K
10:51 10,385.82 10,398.40 10,385.82 10,398.26 4,654.4K
10:52 10,394.52 10,394.80 10,390.37 10,390.37 3,579.0K
10:53 10,390.38 10,391.01 10,388.88 10,388.88 2,696.8K
10:54 10,386.78 10,390.35 10,384.05 10,390.35 4,818.5K
10:55 10,391.22 10,391.22 10,385.94 10,385.94 2,771.0K
10:56 10,387.14 10,387.14 10,381.47 10,381.47 4,350.0K
10:57 10,380.97 10,380.97 10,379.28 10,380.33 2,971.4K
10:58 10,380.19 10,384.16 10,378.91 10,384.16 3,676.8K
10:59 10,386.28 10,391.31 10,386.28 10,387.60 3,879.4K
11:00 10,389.66 10,389.84 10,387.33 10,389.42 2,547.9K
11:01 10,389.41 10,391.74 10,389.14 10,391.74 2,627.9K
11:02 10,392.35 10,395.83 10,391.58 10,395.83 4,871.9K
11:03 10,397.38 10,405.03 10,396.94 10,405.03 4,675.0K
11:04 10,405.75 10,408.86 10,404.18 10,405.43 5,972.1K
11:05 10,405.97 10,407.09 10,404.64 10,405.47 3,876.3K
11:06 10,404.77 10,415.47 10,404.77 10,415.47 4,758.0K
11:07 10,413.55 10,413.55 10,408.78 10,409.13 3,339.3K
11:08 10,409.50 10,410.19 10,408.47 10,409.98 3,538.1K
11:09 10,410.96 10,413.87 10,410.96 10,411.99 3,834.1K
11:10 10,411.30 10,411.30 10,407.38 10,407.39 4,020.0K
11:11 10,407.65 10,411.87 10,405.97 10,411.87 4,613.1K
11:12 10,414.20 10,423.81 10,414.20 10,423.03 6,076.8K
11:13 10,423.79 10,425.78 10,422.23 10,423.19 3,820.8K
11:14 10,422.39 10,424.13 10,421.26 10,422.64 3,466.5K
11:15 10,422.32 10,422.32 10,414.55 10,414.55 3,659.0K
11:16 10,414.69 10,416.03 10,410.31 10,410.31 5,620.4K
11:17 10,408.59 10,408.96 10,400.66 10,401.29 5,391.4K
11:18 10,401.18 10,402.05 10,397.74 10,397.74 3,390.5K
11:19 10,398.04 10,401.08 10,396.40 10,400.79 3,660.3K
11:20 10,399.62 10,399.62 10,388.57 10,388.57 5,721.1K
11:21 10,388.16 10,388.18 10,384.48 10,385.31 4,456.1K
11:22 10,383.82 10,387.11 10,383.82 10,387.11 3,591.8K
11:23 10,384.52 10,384.52 10,375.01 10,375.56 4,343.2K
11:24 10,375.04 10,377.06 10,374.95 10,376.88 3,120.6K
11:25 10,376.31 10,376.41 10,365.64 10,367.37 5,583.1K
11:26 10,367.75 10,372.91 10,367.75 10,372.10 4,406.4K
11:27 10,370.98 10,371.83 10,365.17 10,366.02 4,002.0K
11:28 10,367.04 10,369.55 10,366.38 10,368.42 3,195.3K
11:29 10,368.37 10,372.69 10,367.01 10,372.69 2,894.3K
11:30 10,372.83 10,372.83 10,372.83 10,372.83 107.5K
13:00 10,375.68 10,377.28 10,363.13 10,363.28 13,222.3K
13:01 10,363.83 10,370.63 10,363.83 10,364.58 7,588.0K
13:02 10,363.18 10,363.46 10,356.17 10,356.17 5,459.5K
13:03 10,353.76 10,353.76 10,343.99 10,343.99 4,644.8K
13:04 10,343.31 10,343.31 10,331.63 10,332.18 6,461.7K
13:05 10,332.33 10,332.74 10,331.25 10,332.46 4,201.8K
13:06 10,334.51 10,340.62 10,334.51 10,338.61 4,772.2K
13:07 10,337.62 10,337.62 10,330.67 10,330.67 4,085.0K
13:08 10,331.20 10,337.36 10,329.65 10,336.68 4,800.2K
13:09 10,338.94 10,342.26 10,338.94 10,342.26 3,678.4K
13:10 10,341.76 10,341.76 10,333.22 10,333.22 3,438.1K
13:11 10,332.92 10,333.71 10,326.57 10,327.77 4,896.6K
13:12 10,326.88 10,330.38 10,326.53 10,330.38 4,292.0K
13:13 10,330.58 10,330.58 10,325.14 10,325.76 4,506.6K
13:14 10,325.03 10,325.03 10,321.18 10,322.76 6,204.1K
13:15 10,322.58 10,322.58 10,318.87 10,318.94 5,246.7K
13:16 10,318.86 10,321.97 10,318.86 10,321.97 5,658.0K
13:17 10,321.73 10,327.79 10,321.63 10,326.50 4,782.6K
13:18 10,326.31 10,326.31 10,322.47 10,324.37 3,895.0K
13:19 10,323.31 10,323.31 10,318.62 10,320.06 5,045.3K
13:20 10,320.04 10,323.73 10,320.04 10,322.22 4,458.3K
13:21 10,321.31 10,322.00 10,320.56 10,321.03 4,242.7K
13:22 10,320.89 10,329.77 10,320.89 10,329.77 5,215.5K
13:23 10,330.27 10,331.60 10,328.89 10,331.60 4,188.2K
13:24 10,332.15 10,332.37 10,327.71 10,327.86 3,437.4K
13:25 10,327.40 10,329.46 10,327.40 10,329.46 3,543.3K
13:26 10,331.09 10,334.30 10,331.09 10,332.54 4,119.7K
13:27 10,331.96 10,332.77 10,330.03 10,332.77 3,441.3K
13:28 10,334.33 10,340.90 10,334.33 10,340.90 3,980.3K
13:29 10,335.86 10,335.86 10,332.85 10,333.14 3,764.1K
13:30 10,332.06 10,332.28 10,330.39 10,330.99 2,880.0K
13:31 10,330.36 10,330.49 10,327.91 10,327.91 3,810.3K
13:32 10,328.93 10,332.08 10,328.93 10,330.08 3,784.6K
13:33 10,331.11 10,333.97 10,330.27 10,333.97 3,321.8K
13:34 10,335.15 10,337.82 10,333.33 10,334.73 4,608.2K
13:35 10,335.22 10,337.10 10,335.10 10,335.67 3,694.0K
13:36 10,334.33 10,334.70 10,329.37 10,329.37 4,570.1K
13:37 10,329.10 10,330.19 10,326.27 10,326.89 4,390.3K
13:38 10,327.32 10,328.18 10,327.32 10,327.81 2,998.8K
13:39 10,327.17 10,327.27 10,326.35 10,326.84 3,847.7K
13:40 10,327.18 10,330.38 10,327.18 10,329.72 3,292.5K
13:41 10,329.39 10,329.88 10,328.62 10,328.84 3,705.6K
13:42 10,330.20 10,334.47 10,330.04 10,334.47 3,376.9K
13:43 10,334.77 10,335.06 10,332.98 10,332.98 2,853.2K
13:44 10,333.40 10,333.40 10,328.87 10,330.64 3,128.8K
13:45 10,329.27 10,330.77 10,328.68 10,329.16 3,011.8K
13:46 10,329.90 10,330.28 10,328.71 10,328.82 3,714.1K
13:47 10,328.25 10,328.25 10,316.71 10,316.71 5,919.8K
13:48 10,315.54 10,315.54 10,303.23 10,303.52 10,652.7K
13:49 10,302.67 10,302.67 10,296.14 10,296.14 11,369.0K
13:50 10,296.28 10,301.85 10,295.74 10,301.79 5,521.7K
13:51 10,304.56 10,316.36 10,304.56 10,316.36 5,159.3K
13:52 10,319.41 10,323.30 10,319.41 10,319.86 4,606.0K
13:53 10,321.25 10,321.81 10,320.16 10,321.81 2,721.4K
13:54 10,323.13 10,326.60 10,323.13 10,325.95 3,685.2K
13:55 10,325.72 10,326.27 10,323.72 10,323.72 2,408.4K
13:56 10,322.61 10,322.61 10,314.88 10,315.43 3,100.2K
13:57 10,317.11 10,324.10 10,317.11 10,323.65 3,265.7K
13:58 10,323.62 10,330.01 10,323.62 10,330.01 4,692.0K
13:59 10,331.96 10,333.46 10,330.59 10,330.59 3,389.8K
14:00 10,332.60 10,335.60 10,332.60 10,334.02 3,852.8K
14:01 10,333.13 10,333.13 10,331.73 10,332.20 2,890.0K
14:02 10,332.53 10,333.45 10,331.46 10,331.46 3,220.1K
14:03 10,331.15 10,331.15 10,327.50 10,327.67 4,180.9K
14:04 10,326.54 10,333.02 10,326.54 10,333.02 4,168.8K
14:05 10,332.64 10,333.43 10,326.81 10,326.81 4,611.7K
14:06 10,327.49 10,331.67 10,327.49 10,330.39 5,502.2K
14:07 10,328.73 10,328.73 10,326.78 10,327.08 4,034.4K
14:08 10,327.36 10,335.19 10,327.36 10,335.19 4,369.4K
14:09 10,336.44 10,343.00 10,336.44 10,343.00 4,524.9K
14:10 10,343.31 10,346.14 10,343.31 10,346.14 3,455.0K
14:11 10,345.69 10,349.09 10,345.65 10,348.33 5,129.0K
14:12 10,348.79 10,359.25 10,348.79 10,359.25 5,440.7K
14:13 10,359.29 10,376.53 10,359.29 10,370.36 6,814.8K
14:14 10,371.04 10,373.62 10,370.10 10,370.10 4,218.8K
14:15 10,369.43 10,369.43 10,358.83 10,358.83 3,645.1K
14:16 10,358.72 10,358.72 10,355.55 10,355.55 3,245.3K
14:17 10,354.69 10,354.69 10,351.20 10,351.24 3,717.3K
14:18 10,351.35 10,351.35 10,344.83 10,346.12 3,182.7K
14:19 10,344.55 10,346.39 10,342.04 10,346.37 4,402.7K
14:20 10,346.68 10,348.21 10,345.85 10,345.85 2,918.2K
14:21 10,345.35 10,345.35 10,342.73 10,342.73 3,565.4K
14:22 10,343.30 10,347.99 10,343.30 10,347.99 3,432.2K
14:23 10,349.07 10,351.63 10,349.07 10,351.63 3,588.0K
14:24 10,351.25 10,356.64 10,351.25 10,356.64 3,989.1K
14:25 10,357.05 10,357.05 10,351.84 10,351.94 3,487.5K
14:26 10,352.61 10,353.88 10,351.28 10,351.28 3,738.6K
14:27 10,351.68 10,355.67 10,351.68 10,355.31 3,807.7K
14:28 10,355.64 10,359.36 10,355.27 10,359.36 4,885.9K
14:29 10,359.73 10,361.82 10,358.46 10,361.13 3,986.0K
14:30 10,359.74 10,359.74 10,353.23 10,353.23 5,575.6K
14:31 10,352.11 10,353.90 10,351.09 10,351.52 3,609.3K
14:32 10,351.69 10,351.69 10,338.02 10,338.02 8,501.5K
14:33 10,338.84 10,339.88 10,337.51 10,338.14 4,306.5K
14:34 10,338.54 10,341.85 10,337.94 10,341.85 4,048.2K
14:35 10,342.00 10,346.79 10,342.00 10,346.79 4,591.0K
14:36 10,346.84 10,356.09 10,346.84 10,355.55 4,841.7K
14:37 10,355.33 10,355.94 10,353.32 10,354.45 3,850.2K
14:38 10,354.36 10,354.36 10,352.39 10,352.89 4,114.0K
14:39 10,352.50 10,353.19 10,350.54 10,350.54 4,633.1K
14:40 10,348.92 10,348.92 10,334.86 10,336.42 8,543.7K
14:41 10,336.33 10,337.11 10,333.48 10,334.42 6,278.2K
14:42 10,333.92 10,336.86 10,332.61 10,336.37 5,445.1K
14:43 10,337.37 10,339.95 10,335.11 10,335.11 5,841.3K
14:44 10,332.77 10,334.72 10,331.77 10,334.72 6,949.9K
14:45 10,335.61 10,335.61 10,333.55 10,334.28 7,184.5K
14:46 10,335.05 10,338.14 10,334.89 10,337.18 5,249.9K
14:47 10,335.94 10,336.47 10,334.65 10,334.65 5,326.7K
14:48 10,333.81 10,334.73 10,333.30 10,334.54 6,352.6K
14:49 10,334.64 10,341.85 10,333.86 10,341.85 5,763.1K
14:50 10,340.72 10,343.25 10,340.72 10,342.19 5,201.2K
14:51 10,342.69 10,344.37 10,342.69 10,344.37 4,571.4K
14:52 10,344.03 10,345.82 10,343.79 10,345.82 5,893.0K
14:53 10,345.81 10,346.39 10,345.23 10,345.93 6,681.1K
14:54 10,345.68 10,345.89 10,344.62 10,345.25 6,730.2K
14:55 10,345.42 10,346.11 10,345.21 10,346.11 8,637.8K
14:56 10,345.14 10,351.66 10,345.14 10,351.66 9,166.7K
14:57 10,352.07 10,352.07 10,352.00 10,352.00 174.8K
15:00 10,349.07 10,349.10 10,349.07 10,349.10 16,949.1K
15:01 10,349.10 10,349.10 10,345.24 10,345.24 5,947.8K
15:59 10,345.24 10,345.24 10,345.24 10,345.24 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据