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 10,447.71 10,464.58 10,447.71 10,456.65 34,754.9K
09:31 10,456.91 10,456.91 10,431.29 10,442.68 22,383.5K
09:32 10,451.94 10,468.23 10,451.94 10,466.56 17,783.6K
09:33 10,468.50 10,470.82 10,455.61 10,456.82 17,933.0K
09:34 10,456.35 10,466.81 10,452.27 10,455.95 14,880.2K
09:35 10,453.53 10,453.53 10,439.01 10,452.14 14,730.7K
09:36 10,452.51 10,468.13 10,451.04 10,465.52 17,480.7K
09:37 10,468.43 10,477.20 10,467.93 10,467.93 17,557.8K
09:38 10,468.02 10,473.07 10,456.14 10,456.14 17,161.7K
09:39 10,451.98 10,451.98 10,425.85 10,426.04 15,920.3K
09:40 10,428.03 10,454.02 10,428.03 10,452.21 23,383.1K
09:41 10,450.83 10,459.62 10,449.75 10,458.98 13,307.5K
09:42 10,461.17 10,466.49 10,457.00 10,465.97 12,855.3K
09:43 10,466.92 10,487.36 10,466.92 10,487.36 20,115.7K
09:44 10,486.18 10,505.25 10,486.18 10,504.56 17,181.0K
09:45 10,504.79 10,518.27 10,501.33 10,518.27 17,981.2K
09:46 10,517.68 10,520.21 10,510.78 10,511.85 15,667.8K
09:47 10,514.68 10,517.06 10,509.33 10,509.33 13,876.4K
09:48 10,501.50 10,501.63 10,495.49 10,496.11 14,169.0K
09:49 10,496.57 10,496.57 10,484.71 10,486.59 11,646.0K
09:50 10,490.83 10,496.06 10,486.89 10,490.15 15,742.2K
09:51 10,479.80 10,479.80 10,470.78 10,474.32 11,217.6K
09:52 10,474.57 10,474.83 10,472.32 10,474.32 10,682.3K
09:53 10,476.96 10,476.96 10,467.60 10,467.68 15,524.3K
09:54 10,467.86 10,474.78 10,465.91 10,474.78 11,892.8K
09:55 10,472.24 10,472.24 10,464.75 10,465.67 10,351.6K
09:56 10,472.14 10,484.06 10,472.14 10,482.40 15,128.8K
09:57 10,483.60 10,485.65 10,480.37 10,485.65 10,772.6K
09:58 10,485.05 10,487.03 10,479.56 10,479.56 8,699.5K
09:59 10,476.16 10,476.16 10,459.01 10,459.01 10,224.3K
10:00 10,458.74 10,466.25 10,458.74 10,466.14 7,356.1K
10:01 10,464.64 10,469.81 10,463.94 10,469.81 6,261.3K
10:02 10,469.21 10,476.88 10,465.49 10,476.45 7,165.8K
10:03 10,470.65 10,471.51 10,468.47 10,468.47 7,597.0K
10:04 10,464.65 10,464.65 10,460.44 10,461.13 8,758.6K
10:05 10,463.44 10,465.72 10,458.98 10,458.98 7,396.9K
10:06 10,458.67 10,458.67 10,452.37 10,452.37 5,812.4K
10:07 10,453.11 10,455.19 10,453.11 10,454.62 5,376.0K
10:08 10,456.44 10,479.83 10,456.44 10,479.83 8,755.7K
10:09 10,480.76 10,480.76 10,473.05 10,475.58 5,866.7K
10:10 10,476.96 10,478.79 10,476.25 10,477.60 6,474.6K
10:11 10,478.66 10,479.26 10,475.00 10,475.00 6,315.0K
10:12 10,475.99 10,475.99 10,471.81 10,473.69 6,133.2K
10:13 10,473.75 10,473.75 10,467.05 10,467.51 6,010.5K
10:14 10,466.38 10,466.38 10,455.70 10,455.70 6,852.0K
10:15 10,454.65 10,454.65 10,449.50 10,449.50 7,214.2K
10:16 10,449.69 10,449.69 10,435.25 10,435.91 7,909.5K
10:17 10,434.49 10,434.49 10,429.17 10,429.17 6,299.3K
10:18 10,429.05 10,433.39 10,428.32 10,431.84 4,893.3K
10:19 10,431.93 10,434.46 10,428.80 10,433.05 4,493.5K
10:20 10,433.73 10,435.31 10,433.08 10,433.08 5,117.1K
10:21 10,434.58 10,436.31 10,432.75 10,435.14 4,972.0K
10:22 10,435.92 10,439.91 10,435.92 10,439.63 3,997.7K
10:23 10,440.42 10,441.86 10,437.89 10,438.56 3,522.8K
10:24 10,439.12 10,442.29 10,439.12 10,439.24 5,617.2K
10:25 10,438.79 10,438.79 10,432.75 10,432.86 4,458.3K
10:26 10,433.48 10,433.48 10,429.62 10,431.24 6,841.7K
10:27 10,430.91 10,432.07 10,429.97 10,432.07 3,977.9K
10:28 10,433.18 10,433.93 10,431.29 10,431.29 3,860.1K
10:29 10,431.15 10,431.15 10,428.54 10,428.54 5,624.5K
10:30 10,427.38 10,427.38 10,425.64 10,426.11 6,236.6K
10:31 10,426.87 10,426.87 10,423.08 10,423.08 5,545.2K
10:32 10,422.31 10,422.31 10,416.56 10,416.86 6,792.2K
10:33 10,417.30 10,427.10 10,417.30 10,427.10 4,565.6K
10:34 10,426.45 10,426.45 10,415.83 10,415.83 5,565.7K
10:35 10,416.49 10,417.75 10,415.47 10,417.75 4,237.4K
10:36 10,417.37 10,421.84 10,417.37 10,419.99 4,631.5K
10:37 10,419.79 10,419.79 10,414.91 10,415.22 6,154.3K
10:38 10,414.51 10,414.55 10,412.46 10,414.55 3,870.2K
10:39 10,415.53 10,421.56 10,415.53 10,421.56 4,764.9K
10:40 10,421.62 10,424.86 10,421.62 10,424.37 4,961.0K
10:41 10,424.88 10,431.89 10,424.88 10,428.86 4,451.0K
10:42 10,428.33 10,435.50 10,428.33 10,435.50 3,691.1K
10:43 10,435.25 10,438.73 10,434.07 10,438.73 3,533.1K
10:44 10,441.36 10,443.94 10,439.21 10,440.45 4,225.7K
10:45 10,439.92 10,440.09 10,437.41 10,437.41 2,882.8K
10:46 10,437.17 10,438.28 10,435.34 10,436.36 3,515.7K
10:47 10,435.45 10,438.82 10,434.01 10,438.82 4,518.7K
10:48 10,442.25 10,450.73 10,442.25 10,450.42 5,636.9K
10:49 10,450.09 10,450.09 10,444.30 10,444.34 3,837.8K
10:50 10,444.45 10,444.45 10,442.31 10,442.61 2,940.6K
10:51 10,443.57 10,449.19 10,442.89 10,449.19 3,234.5K
10:52 10,449.87 10,452.16 10,449.87 10,451.89 2,594.2K
10:53 10,452.10 10,452.57 10,450.42 10,450.42 3,169.3K
10:54 10,450.72 10,450.72 10,447.36 10,447.60 2,006.9K
10:55 10,446.75 10,446.75 10,443.23 10,443.96 2,690.1K
10:56 10,444.88 10,444.88 10,441.22 10,441.22 2,385.3K
10:57 10,440.46 10,442.12 10,440.46 10,441.95 1,994.8K
10:58 10,441.68 10,450.20 10,441.57 10,449.42 3,437.7K
10:59 10,449.14 10,451.35 10,448.63 10,451.35 2,207.3K
11:00 10,453.55 10,453.78 10,449.74 10,451.00 2,906.0K
11:01 10,450.69 10,452.82 10,449.40 10,452.82 2,560.9K
11:02 10,452.02 10,454.39 10,451.42 10,451.42 2,686.3K
11:03 10,450.69 10,450.69 10,446.87 10,448.53 3,054.0K
11:04 10,448.29 10,450.20 10,448.29 10,448.72 5,022.4K
11:05 10,446.96 10,446.96 10,442.49 10,443.84 3,476.7K
11:06 10,444.94 10,444.94 10,441.71 10,441.71 2,933.8K
11:07 10,441.29 10,442.31 10,438.20 10,441.53 3,000.1K
11:08 10,442.05 10,442.45 10,440.53 10,442.45 2,193.3K
11:09 10,443.97 10,453.15 10,443.97 10,453.15 2,613.0K
11:10 10,452.69 10,465.80 10,452.69 10,465.80 3,616.3K
11:11 10,466.66 10,475.99 10,466.66 10,475.28 3,635.4K
11:12 10,477.82 10,482.94 10,477.82 10,482.94 3,465.8K
11:13 10,482.51 10,498.23 10,482.51 10,498.23 4,981.6K
11:14 10,497.92 10,498.51 10,492.58 10,496.17 4,603.4K
11:15 10,496.34 10,496.34 10,491.25 10,492.09 3,293.1K
11:16 10,493.84 10,503.63 10,493.84 10,496.69 3,807.4K
11:17 10,497.76 10,503.57 10,497.76 10,502.80 3,587.4K
11:18 10,501.85 10,501.85 10,494.16 10,495.19 3,285.4K
11:19 10,494.93 10,495.50 10,491.52 10,491.52 3,386.4K
11:20 10,489.60 10,490.98 10,486.86 10,489.66 2,571.9K
11:21 10,489.10 10,490.52 10,487.13 10,490.52 2,269.5K
11:22 10,490.86 10,496.00 10,488.27 10,496.00 3,722.9K
11:23 10,497.53 10,498.39 10,493.82 10,493.82 2,488.3K
11:24 10,494.72 10,507.29 10,494.57 10,507.29 5,131.5K
11:25 10,507.31 10,507.91 10,504.07 10,506.95 2,801.8K
11:26 10,506.88 10,510.04 10,506.00 10,510.04 2,810.8K
11:27 10,510.38 10,510.94 10,507.68 10,510.07 3,313.6K
11:28 10,508.59 10,509.99 10,507.17 10,507.29 3,449.8K
11:29 10,507.63 10,509.08 10,506.85 10,508.71 10,927.5K
11:30 10,508.98 10,508.98 10,508.75 10,508.78 905.6K
13:00 10,511.06 10,511.42 10,488.69 10,488.69 26,913.3K
13:01 10,492.74 10,493.39 10,488.50 10,489.36 7,620.6K
13:02 10,490.31 10,490.53 10,487.36 10,489.90 6,047.7K
13:03 10,491.23 10,492.19 10,488.27 10,488.91 5,325.9K
13:04 10,488.65 10,491.04 10,485.19 10,487.01 5,728.3K
13:05 10,488.38 10,488.38 10,485.60 10,486.19 3,998.3K
13:06 10,489.13 10,495.47 10,489.13 10,491.52 6,841.5K
13:07 10,491.68 10,498.28 10,491.68 10,498.28 3,380.0K
13:08 10,499.40 10,517.12 10,499.40 10,516.80 8,310.2K
13:09 10,516.85 10,516.85 10,509.55 10,509.64 6,564.1K
13:10 10,510.49 10,510.49 10,504.06 10,506.10 3,882.3K
13:11 10,505.57 10,505.57 10,499.55 10,499.55 3,977.3K
13:12 10,498.04 10,498.04 10,495.16 10,497.62 3,538.9K
13:13 10,497.46 10,505.87 10,497.46 10,501.15 3,230.9K
13:14 10,499.64 10,500.47 10,497.32 10,498.23 3,600.7K
13:15 10,496.71 10,497.00 10,494.68 10,494.77 4,313.9K
13:16 10,495.74 10,500.03 10,495.74 10,499.59 3,256.1K
13:17 10,498.22 10,498.42 10,494.66 10,495.77 2,669.6K
13:18 10,496.15 10,499.50 10,496.09 10,498.21 3,168.3K
13:19 10,498.52 10,499.20 10,498.17 10,498.17 2,645.7K
13:20 10,497.98 10,501.09 10,495.16 10,495.15 3,681.2K
13:21 10,495.25 10,495.35 10,490.22 10,490.22 2,726.5K
13:22 10,489.19 10,489.19 10,483.69 10,485.01 4,346.1K
13:23 10,484.67 10,488.49 10,483.86 10,487.73 4,322.9K
13:24 10,488.47 10,488.47 10,483.93 10,484.17 3,820.8K
13:25 10,484.35 10,485.85 10,483.84 10,484.71 3,156.8K
13:26 10,483.85 10,483.85 10,481.10 10,482.51 2,933.2K
13:27 10,482.99 10,487.00 10,482.99 10,486.80 2,474.0K
13:28 10,486.55 10,488.05 10,485.40 10,488.05 2,897.6K
13:29 10,487.41 10,488.72 10,487.41 10,488.22 2,624.1K
13:30 10,488.41 10,488.41 10,486.14 10,488.09 2,790.6K
13:31 10,488.51 10,488.72 10,487.58 10,488.72 3,222.6K
13:32 10,489.12 10,490.00 10,485.85 10,485.85 2,880.5K
13:33 10,485.21 10,487.18 10,485.21 10,487.18 2,627.8K
13:34 10,486.92 10,488.69 10,486.92 10,488.28 2,949.0K
13:35 10,487.94 10,489.26 10,487.92 10,488.72 4,064.3K
13:36 10,489.60 10,491.73 10,489.60 10,491.21 2,748.4K
13:37 10,490.97 10,492.71 10,490.73 10,492.71 3,227.6K
13:38 10,492.37 10,493.09 10,490.00 10,490.29 2,962.7K
13:39 10,490.60 10,492.10 10,490.60 10,491.26 4,503.8K
13:40 10,491.81 10,493.04 10,491.75 10,493.04 2,957.3K
13:41 10,493.02 10,496.35 10,492.45 10,496.35 3,606.6K
13:42 10,495.28 10,496.37 10,495.28 10,495.60 2,668.9K
13:43 10,495.19 10,495.19 10,492.00 10,492.00 2,892.4K
13:44 10,492.12 10,493.52 10,491.40 10,493.52 3,625.0K
13:45 10,493.52 10,495.39 10,493.07 10,495.39 2,841.1K
13:46 10,496.05 10,496.05 10,493.45 10,493.45 3,202.9K
13:47 10,493.50 10,493.62 10,490.13 10,490.13 4,475.1K
13:48 10,490.10 10,493.18 10,490.06 10,490.79 2,875.9K
13:49 10,490.96 10,490.96 10,489.34 10,489.74 2,441.9K
13:50 10,489.52 10,490.29 10,489.33 10,490.20 3,028.5K
13:51 10,490.50 10,497.42 10,490.50 10,496.55 3,698.5K
13:52 10,497.06 10,503.62 10,497.06 10,503.62 3,698.1K
13:53 10,503.09 10,505.28 10,501.17 10,502.66 4,172.5K
13:54 10,502.67 10,502.93 10,500.84 10,502.51 3,519.2K
13:55 10,502.81 10,512.86 10,502.81 10,512.86 5,040.8K
13:56 10,513.29 10,518.57 10,513.29 10,517.96 4,701.2K
13:57 10,518.40 10,521.32 10,518.40 10,520.50 4,057.7K
13:58 10,521.46 10,526.20 10,521.46 10,522.16 7,932.2K
13:59 10,523.06 10,524.08 10,521.19 10,523.64 7,135.9K
14:00 10,523.19 10,523.19 10,518.03 10,518.03 5,539.5K
14:01 10,518.41 10,519.27 10,515.74 10,519.27 6,572.9K
14:02 10,521.66 10,535.51 10,521.66 10,535.33 10,869.4K
14:03 10,539.76 10,547.82 10,539.76 10,547.82 9,248.0K
14:04 10,549.86 10,549.97 10,539.87 10,539.87 6,568.8K
14:05 10,539.48 10,540.20 10,538.05 10,539.57 5,108.2K
14:06 10,537.75 10,537.75 10,529.93 10,530.72 4,302.0K
14:07 10,529.79 10,529.79 10,526.62 10,526.98 3,282.8K
14:08 10,526.76 10,526.93 10,524.68 10,526.10 3,525.1K
14:09 10,524.97 10,524.97 10,522.96 10,522.96 2,598.6K
14:10 10,522.66 10,523.23 10,521.76 10,523.23 3,481.0K
14:11 10,523.68 10,526.49 10,523.68 10,526.49 2,886.1K
14:12 10,527.06 10,528.38 10,526.78 10,527.98 3,474.7K
14:13 10,528.19 10,529.94 10,528.19 10,529.33 3,427.9K
14:14 10,529.63 10,533.68 10,529.63 10,530.84 4,724.1K
14:15 10,531.44 10,533.00 10,526.86 10,526.86 4,458.3K
14:16 10,525.54 10,526.12 10,524.50 10,524.87 4,261.2K
14:17 10,525.36 10,525.80 10,524.20 10,524.72 2,676.1K
14:18 10,524.15 10,524.16 10,522.21 10,523.04 3,663.6K
14:19 10,523.52 10,524.01 10,521.76 10,522.69 2,603.2K
14:20 10,524.35 10,525.76 10,523.61 10,523.61 3,664.8K
14:21 10,523.83 10,526.84 10,523.05 10,526.44 3,157.4K
14:22 10,527.09 10,527.89 10,524.06 10,524.95 4,116.5K
14:23 10,525.81 10,525.81 10,524.36 10,524.48 3,468.0K
14:24 10,523.73 10,523.73 10,519.07 10,519.09 3,028.8K
14:25 10,518.80 10,522.11 10,518.71 10,521.51 3,205.4K
14:26 10,520.73 10,520.73 10,518.26 10,518.34 4,303.7K
14:27 10,518.48 10,519.73 10,517.69 10,518.99 3,656.7K
14:28 10,519.59 10,519.59 10,517.81 10,518.92 3,011.3K
14:29 10,519.34 10,525.38 10,519.34 10,523.53 3,995.2K
14:30 10,523.96 10,523.96 10,522.14 10,522.25 3,774.5K
14:31 10,522.19 10,523.19 10,520.82 10,522.97 3,643.8K
14:32 10,522.43 10,528.31 10,522.43 10,528.31 6,380.6K
14:33 10,528.75 10,528.98 10,526.02 10,526.02 5,571.2K
14:34 10,525.73 10,527.60 10,525.27 10,527.60 4,044.1K
14:35 10,526.71 10,527.70 10,526.32 10,527.11 5,869.7K
14:36 10,526.98 10,528.92 10,526.98 10,528.78 6,282.9K
14:37 10,529.89 10,529.97 10,528.56 10,529.58 4,786.5K
14:38 10,529.46 10,532.13 10,529.21 10,532.05 4,990.8K
14:39 10,533.85 10,539.21 10,533.85 10,539.21 7,392.3K
14:40 10,540.08 10,545.00 10,540.08 10,545.00 6,017.8K
14:41 10,545.61 10,548.15 10,545.44 10,545.44 7,555.7K
14:42 10,544.93 10,545.33 10,542.56 10,543.45 6,157.6K
14:43 10,545.72 10,551.65 10,545.72 10,551.15 6,809.2K
14:44 10,551.06 10,553.24 10,550.97 10,551.27 6,569.4K
14:45 10,552.21 10,553.08 10,546.25 10,546.78 7,120.1K
14:46 10,546.31 10,546.41 10,544.75 10,544.75 6,357.5K
14:47 10,544.67 10,544.75 10,542.64 10,542.80 6,220.9K
14:48 10,543.05 10,546.28 10,543.05 10,545.82 9,225.4K
14:49 10,545.92 10,546.21 10,544.87 10,545.83 6,504.1K
14:50 10,546.48 10,546.48 10,544.51 10,545.26 8,252.2K
14:51 10,544.68 10,545.26 10,543.84 10,545.21 7,874.0K
14:52 10,545.48 10,551.04 10,544.98 10,551.04 16,878.5K
14:53 10,551.70 10,553.13 10,550.90 10,553.13 10,941.2K
14:54 10,553.27 10,556.75 10,553.12 10,556.44 15,716.0K
14:55 10,556.75 10,557.77 10,556.75 10,557.71 13,045.0K
14:56 10,557.65 10,559.02 10,556.71 10,558.84 12,950.2K
14:57 10,559.10 10,559.69 10,559.10 10,559.69 542.5K
15:00 10,560.73 10,562.27 10,560.73 10,562.27 21,075.4K
15:59 10,562.27 10,562.27 10,562.27 10,562.27 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