中证内地消费主题指数 (HKCSCMC)

HKCSCMC
🏛️ 香港 →
10,778.99
最后更新: 2025-10-07
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 10,757.39 10,757.61 10,737.01 10,757.61 44,622.4K
09:31 10,757.11 10,763.27 10,738.81 10,744.46 25,910.1K
09:32 10,740.36 10,755.06 10,740.36 10,750.52 21,601.2K
09:33 10,750.81 10,791.79 10,750.81 10,782.40 19,637.3K
09:34 10,781.00 10,781.67 10,759.45 10,760.25 19,991.3K
09:35 10,758.60 10,758.60 10,737.52 10,743.71 21,046.4K
09:36 10,740.66 10,763.21 10,740.66 10,755.65 16,853.1K
09:37 10,756.92 10,775.56 10,756.92 10,762.01 16,784.2K
09:38 10,757.98 10,767.03 10,757.98 10,763.63 14,294.2K
09:39 10,763.80 10,770.50 10,760.18 10,760.18 12,904.1K
09:40 10,761.95 10,792.41 10,761.95 10,792.41 10,990.2K
09:41 10,792.52 10,799.01 10,789.48 10,789.48 14,817.4K
09:42 10,792.62 10,805.21 10,792.62 10,797.25 10,485.4K
09:43 10,792.02 10,792.02 10,776.98 10,779.86 11,778.0K
09:44 10,786.16 10,792.73 10,786.16 10,789.90 12,657.0K
09:45 10,788.97 10,792.63 10,765.67 10,765.67 15,311.1K
09:46 10,764.44 10,766.49 10,761.59 10,766.49 12,683.0K
09:47 10,763.66 10,763.99 10,755.80 10,760.81 12,657.7K
09:48 10,760.01 10,760.45 10,756.40 10,757.10 9,732.5K
09:49 10,755.86 10,755.86 10,751.49 10,753.92 13,798.0K
09:50 10,754.38 10,766.51 10,753.29 10,753.29 18,703.0K
09:51 10,753.01 10,762.85 10,753.01 10,755.30 12,421.4K
09:52 10,755.34 10,760.93 10,754.65 10,757.61 10,047.1K
09:53 10,757.64 10,763.60 10,752.92 10,752.92 11,444.2K
09:54 10,754.21 10,763.13 10,754.21 10,757.60 9,817.8K
09:55 10,755.18 10,758.51 10,753.69 10,755.32 10,051.1K
09:56 10,755.76 10,760.76 10,755.76 10,757.99 11,371.5K
09:57 10,756.87 10,757.13 10,748.39 10,748.39 10,093.9K
09:58 10,749.43 10,753.18 10,746.87 10,746.87 9,077.7K
09:59 10,747.57 10,747.57 10,738.83 10,739.15 9,379.1K
10:00 10,739.15 10,751.51 10,739.15 10,749.91 8,840.2K
10:01 10,752.09 10,755.51 10,749.59 10,749.59 7,541.7K
10:02 10,750.34 10,752.73 10,748.69 10,752.73 6,671.4K
10:03 10,752.85 10,756.31 10,752.16 10,756.31 7,465.4K
10:04 10,758.42 10,771.53 10,758.42 10,769.34 8,607.3K
10:05 10,768.94 10,768.94 10,764.43 10,764.43 9,482.4K
10:06 10,764.25 10,765.22 10,742.27 10,742.27 11,064.3K
10:07 10,743.11 10,744.02 10,740.47 10,742.97 7,172.4K
10:08 10,742.52 10,742.52 10,731.37 10,731.37 10,666.1K
10:09 10,731.19 10,731.19 10,724.52 10,724.52 7,047.7K
10:10 10,722.84 10,724.73 10,721.65 10,724.73 6,942.4K
10:11 10,724.25 10,735.00 10,722.81 10,733.22 6,535.3K
10:12 10,735.96 10,742.62 10,734.51 10,742.16 6,895.0K
10:13 10,741.85 10,741.85 10,735.42 10,736.71 6,142.1K
10:14 10,736.88 10,737.01 10,729.26 10,730.81 5,540.3K
10:15 10,731.59 10,737.82 10,730.93 10,730.93 7,996.1K
10:16 10,730.60 10,731.30 10,721.95 10,721.95 5,638.9K
10:17 10,721.11 10,721.11 10,718.20 10,718.34 5,856.2K
10:18 10,718.26 10,719.31 10,713.61 10,714.38 5,848.9K
10:19 10,714.31 10,714.41 10,710.53 10,710.53 6,204.3K
10:20 10,709.34 10,709.34 10,696.90 10,696.90 10,464.8K
10:21 10,696.01 10,696.01 10,685.36 10,685.36 9,997.2K
10:22 10,685.09 10,696.04 10,684.20 10,684.20 9,358.7K
10:23 10,683.84 10,683.84 10,674.01 10,674.31 8,995.6K
10:24 10,674.96 10,674.96 10,666.59 10,666.59 9,290.8K
10:25 10,666.93 10,669.06 10,664.53 10,669.06 7,849.8K
10:26 10,670.06 10,670.06 10,655.55 10,655.55 10,343.3K
10:27 10,655.77 10,666.23 10,654.43 10,666.23 8,389.9K
10:28 10,666.98 10,667.33 10,663.02 10,665.61 6,329.3K
10:29 10,666.31 10,667.59 10,663.49 10,663.49 6,851.4K
10:30 10,663.81 10,683.55 10,663.58 10,683.55 10,030.4K
10:31 10,677.10 10,688.61 10,674.88 10,688.61 6,635.9K
10:32 10,686.06 10,687.37 10,681.50 10,687.37 5,546.8K
10:33 10,688.51 10,693.55 10,682.02 10,682.62 5,390.0K
10:34 10,682.47 10,686.68 10,678.95 10,678.95 4,785.5K
10:35 10,680.25 10,682.91 10,679.83 10,682.91 4,457.9K
10:36 10,684.98 10,684.98 10,676.25 10,679.66 5,885.0K
10:37 10,679.09 10,679.09 10,666.37 10,666.37 8,478.2K
10:38 10,665.95 10,669.31 10,665.78 10,669.04 6,457.9K
10:39 10,666.78 10,666.78 10,661.38 10,661.84 5,771.4K
10:40 10,666.76 10,669.22 10,664.51 10,669.22 5,974.6K
10:41 10,670.02 10,675.43 10,669.86 10,672.60 4,635.9K
10:42 10,672.40 10,675.43 10,670.86 10,674.70 4,131.7K
10:43 10,674.07 10,679.37 10,674.07 10,679.37 4,021.1K
10:44 10,678.88 10,683.35 10,678.88 10,678.99 4,107.9K
10:45 10,679.87 10,691.45 10,679.87 10,691.45 4,379.2K
10:46 10,690.60 10,693.65 10,689.93 10,693.65 3,673.5K
10:47 10,693.63 10,701.59 10,693.63 10,700.95 4,965.0K
10:48 10,702.72 10,703.62 10,695.80 10,695.80 5,023.3K
10:49 10,695.09 10,695.09 10,691.16 10,691.16 3,558.6K
10:50 10,692.36 10,695.92 10,691.95 10,695.92 3,191.5K
10:51 10,698.96 10,699.65 10,696.71 10,698.31 4,708.6K
10:52 10,698.54 10,705.88 10,698.04 10,705.67 4,048.7K
10:53 10,703.10 10,703.95 10,697.80 10,703.87 4,291.4K
10:54 10,703.54 10,705.26 10,702.55 10,703.06 3,353.5K
10:55 10,704.04 10,707.31 10,701.46 10,705.65 3,373.8K
10:56 10,704.47 10,710.18 10,704.47 10,710.18 4,064.8K
10:57 10,714.46 10,720.35 10,710.93 10,710.93 5,208.4K
10:58 10,711.68 10,717.27 10,711.68 10,716.01 3,520.4K
10:59 10,716.70 10,716.70 10,712.45 10,713.65 3,241.6K
11:00 10,713.28 10,722.14 10,713.28 10,722.14 3,002.6K
11:01 10,721.92 10,727.73 10,721.82 10,727.73 3,957.7K
11:02 10,727.70 10,730.19 10,727.27 10,730.19 3,292.1K
11:03 10,730.77 10,732.68 10,730.52 10,731.01 4,934.3K
11:04 10,733.14 10,733.81 10,729.68 10,729.68 4,026.3K
11:05 10,728.24 10,728.24 10,724.53 10,726.03 3,685.0K
11:06 10,723.57 10,724.31 10,722.94 10,723.22 19,964.4K
11:07 10,723.86 10,738.71 10,723.86 10,738.43 17,068.0K
11:08 10,738.83 10,744.64 10,738.83 10,742.41 12,837.2K
11:09 10,742.01 10,742.01 10,739.09 10,741.93 12,444.0K
11:10 10,741.95 10,741.95 10,736.80 10,737.17 10,277.6K
11:11 10,737.22 10,737.22 10,732.15 10,732.78 11,088.1K
11:12 10,732.50 10,735.29 10,732.50 10,735.29 12,449.4K
11:13 10,736.20 10,737.67 10,733.69 10,736.12 9,957.4K
11:14 10,736.93 10,754.31 10,736.73 10,754.31 11,389.5K
11:15 10,754.73 10,754.73 10,742.77 10,742.77 11,513.8K
11:16 10,742.72 10,742.72 10,740.75 10,741.28 5,917.6K
11:17 10,738.28 10,738.28 10,731.12 10,736.23 8,096.6K
11:18 10,736.02 10,736.02 10,730.37 10,731.08 8,266.9K
11:19 10,732.07 10,744.52 10,732.07 10,740.19 16,625.7K
11:20 10,738.59 10,739.86 10,733.81 10,739.84 10,127.1K
11:21 10,737.95 10,741.94 10,737.95 10,741.94 8,371.5K
11:22 10,741.49 10,748.33 10,741.49 10,747.86 6,190.9K
11:23 10,747.95 10,753.68 10,747.95 10,751.49 5,525.5K
11:24 10,751.90 10,756.01 10,751.90 10,756.01 5,115.3K
11:25 10,756.51 10,756.72 10,753.73 10,753.73 5,762.4K
11:26 10,754.18 10,754.18 10,748.14 10,748.88 5,587.5K
11:27 10,748.74 10,755.59 10,748.74 10,755.50 5,621.0K
11:28 10,756.06 10,757.01 10,753.03 10,754.41 5,616.7K
11:29 10,756.42 10,763.84 10,756.42 10,763.84 5,758.7K
11:30 10,764.46 10,765.13 10,764.46 10,765.13 1,778.6K
13:00 10,767.66 10,773.13 10,760.81 10,760.81 28,042.7K
13:01 10,760.08 10,762.42 10,751.99 10,762.42 13,746.7K
13:02 10,760.74 10,771.07 10,758.66 10,771.07 9,355.2K
13:03 10,773.57 10,784.43 10,773.57 10,784.43 15,910.1K
13:04 10,786.49 10,798.20 10,786.49 10,798.20 16,855.5K
13:05 10,799.13 10,799.20 10,793.51 10,793.51 14,740.8K
13:06 10,789.32 10,789.32 10,770.37 10,770.37 9,600.2K
13:07 10,765.64 10,773.67 10,765.64 10,772.18 7,177.0K
13:08 10,770.66 10,770.66 10,767.22 10,768.85 7,133.5K
13:09 10,768.63 10,783.10 10,768.63 10,779.95 8,212.6K
13:10 10,782.37 10,785.70 10,782.37 10,785.70 6,695.1K
13:11 10,786.55 10,798.39 10,786.55 10,798.39 8,294.0K
13:12 10,798.00 10,802.86 10,798.00 10,802.86 7,601.3K
13:13 10,805.09 10,808.56 10,804.85 10,804.85 7,756.4K
13:14 10,801.59 10,801.59 10,793.97 10,795.29 6,346.7K
13:15 10,795.22 10,798.96 10,793.97 10,797.27 14,203.5K
13:16 10,798.94 10,807.84 10,796.23 10,805.60 29,463.3K
13:17 10,807.64 10,809.10 10,798.47 10,798.47 14,761.4K
13:18 10,798.64 10,798.64 10,795.40 10,795.41 13,046.2K
13:19 10,795.57 10,802.88 10,795.57 10,802.88 13,955.6K
13:20 10,804.21 10,804.85 10,798.42 10,799.70 13,719.5K
13:21 10,798.71 10,801.16 10,798.34 10,798.55 8,987.2K
13:22 10,798.18 10,809.00 10,798.18 10,809.00 6,501.3K
13:23 10,810.30 10,816.04 10,810.30 10,816.04 5,651.6K
13:24 10,817.43 10,826.52 10,816.54 10,826.52 7,580.2K
13:25 10,828.96 10,845.94 10,828.96 10,845.94 7,140.5K
13:26 10,847.47 10,847.73 10,845.81 10,847.43 6,405.3K
13:27 10,847.33 10,847.33 10,838.26 10,839.60 7,792.5K
13:28 10,839.38 10,841.46 10,837.64 10,841.46 6,252.7K
13:29 10,843.32 10,843.71 10,833.31 10,833.31 4,760.7K
13:30 10,833.91 10,834.83 10,832.20 10,832.20 4,688.3K
13:31 10,830.14 10,830.14 10,823.81 10,828.13 4,715.0K
13:32 10,827.26 10,827.76 10,823.73 10,823.73 3,971.4K
13:33 10,822.74 10,822.74 10,807.37 10,807.49 5,917.8K
13:34 10,805.79 10,807.14 10,802.03 10,807.14 6,919.5K
13:35 10,810.46 10,826.92 10,810.46 10,826.92 6,864.2K
13:36 10,827.60 10,829.29 10,827.08 10,827.57 4,414.1K
13:37 10,827.16 10,827.56 10,824.65 10,824.77 4,173.4K
13:38 10,823.38 10,832.74 10,820.06 10,832.74 5,217.5K
13:39 10,833.35 10,833.35 10,823.41 10,824.65 4,157.2K
13:40 10,822.53 10,822.53 10,812.33 10,812.33 6,641.0K
13:41 10,811.41 10,811.95 10,809.13 10,809.29 5,292.9K
13:42 10,807.10 10,810.29 10,805.76 10,807.22 6,102.3K
13:43 10,805.42 10,805.58 10,800.99 10,805.54 4,391.5K
13:44 10,807.49 10,811.25 10,807.49 10,809.51 3,784.0K
13:45 10,809.79 10,818.02 10,809.79 10,817.98 3,502.6K
13:46 10,818.62 10,819.06 10,816.14 10,816.99 3,229.7K
13:47 10,816.52 10,819.93 10,814.69 10,819.82 4,211.8K
13:48 10,818.59 10,818.82 10,814.83 10,818.82 4,794.9K
13:49 10,817.94 10,830.39 10,817.94 10,828.36 4,081.8K
13:50 10,827.42 10,829.24 10,825.71 10,827.24 3,660.8K
13:51 10,826.89 10,831.90 10,826.89 10,831.68 4,131.9K
13:52 10,833.17 10,837.42 10,833.17 10,836.69 4,116.2K
13:53 10,836.74 10,837.45 10,836.35 10,836.69 4,685.8K
13:54 10,837.52 10,840.32 10,837.52 10,839.05 4,517.7K
13:55 10,839.60 10,839.60 10,836.79 10,837.33 10,513.1K
13:56 10,837.49 10,837.49 10,831.22 10,833.63 5,539.4K
13:57 10,833.14 10,838.37 10,832.44 10,836.17 5,831.8K
13:58 10,835.69 10,835.69 10,825.78 10,825.84 5,012.3K
13:59 10,825.77 10,827.80 10,821.33 10,822.09 7,022.6K
14:00 10,822.30 10,822.30 10,819.76 10,821.16 5,551.3K
14:01 10,820.88 10,820.88 10,810.02 10,810.02 5,527.3K
14:02 10,808.84 10,814.86 10,808.72 10,814.14 5,266.3K
14:03 10,814.44 10,818.04 10,814.36 10,815.00 4,882.6K
14:04 10,815.46 10,815.46 10,805.39 10,805.39 4,038.6K
14:05 10,805.40 10,805.40 10,802.10 10,802.10 5,065.8K
14:06 10,801.32 10,802.61 10,799.22 10,802.61 7,795.5K
14:07 10,803.99 10,818.26 10,803.99 10,818.26 15,969.1K
14:08 10,818.33 10,822.03 10,818.03 10,822.03 5,768.3K
14:09 10,821.82 10,825.68 10,821.82 10,825.68 10,072.1K
14:10 10,825.33 10,833.83 10,825.33 10,833.83 7,476.1K
14:11 10,834.15 10,841.96 10,834.15 10,841.96 64,367.5K
14:12 10,842.21 10,845.43 10,839.34 10,839.34 25,511.8K
14:13 10,838.69 10,850.09 10,838.69 10,849.66 11,208.8K
14:14 10,849.49 10,850.80 10,847.95 10,847.95 22,967.5K
14:15 10,848.95 10,849.85 10,846.97 10,847.52 14,929.4K
14:16 10,847.39 10,848.51 10,839.53 10,839.71 7,827.8K
14:17 10,839.55 10,842.12 10,839.10 10,841.24 7,127.5K
14:18 10,841.04 10,841.09 10,839.40 10,840.03 9,264.5K
14:19 10,840.25 10,847.58 10,840.25 10,845.08 6,679.9K
14:20 10,845.69 10,845.69 10,844.39 10,845.30 5,451.6K
14:21 10,845.34 10,845.44 10,840.71 10,842.23 5,473.1K
14:22 10,841.90 10,841.99 10,834.67 10,834.67 5,218.9K
14:23 10,833.65 10,833.66 10,831.58 10,831.81 5,392.8K
14:24 10,831.64 10,831.64 10,822.10 10,822.57 5,495.9K
14:25 10,820.95 10,821.56 10,817.87 10,818.25 9,067.0K
14:26 10,817.54 10,825.75 10,817.54 10,825.75 5,608.3K
14:27 10,826.12 10,829.56 10,826.12 10,829.29 5,159.9K
14:28 10,829.10 10,837.52 10,828.69 10,837.52 4,064.5K
14:29 10,836.45 10,847.02 10,836.45 10,847.02 4,691.6K
14:30 10,847.45 10,865.13 10,847.45 10,865.13 7,500.8K
14:31 10,865.08 10,865.15 10,861.31 10,862.35 5,750.6K
14:32 10,863.20 10,867.56 10,863.20 10,866.73 5,052.8K
14:33 10,867.24 10,867.24 10,860.59 10,860.59 5,479.8K
14:34 10,860.87 10,860.89 10,854.42 10,854.42 5,211.2K
14:35 10,854.39 10,854.39 10,841.41 10,845.60 6,349.1K
14:36 10,845.74 10,856.34 10,845.74 10,854.71 4,335.0K
14:37 10,854.89 10,856.26 10,854.58 10,856.26 3,681.5K
14:38 10,857.09 10,859.49 10,857.09 10,858.93 3,871.8K
14:39 10,858.99 10,859.88 10,858.48 10,858.48 4,573.8K
14:40 10,858.47 10,859.65 10,852.98 10,858.72 6,178.4K
14:41 10,858.39 10,862.90 10,857.60 10,862.90 5,573.1K
14:42 10,863.27 10,868.14 10,863.27 10,867.42 5,521.0K
14:43 10,867.52 10,867.75 10,866.21 10,867.41 4,971.0K
14:44 10,866.79 10,871.98 10,866.76 10,871.11 5,320.3K
14:45 10,870.83 10,871.97 10,870.31 10,871.30 4,719.9K
14:46 10,870.82 10,871.05 10,865.24 10,866.26 5,948.1K
14:47 10,865.56 10,869.52 10,864.38 10,869.13 6,543.5K
14:48 10,869.53 10,870.45 10,869.09 10,870.38 6,955.8K
14:49 10,872.11 10,874.36 10,870.34 10,874.17 5,951.2K
14:50 10,873.57 10,875.89 10,873.57 10,875.54 6,083.5K
14:51 10,875.14 10,877.26 10,875.07 10,877.26 7,106.3K
14:52 10,876.89 10,881.12 10,876.89 10,881.12 7,104.6K
14:53 10,881.58 10,884.13 10,881.58 10,883.63 7,146.9K
14:54 10,884.29 10,888.49 10,884.29 10,888.49 7,018.6K
14:55 10,889.70 10,890.77 10,888.40 10,890.77 8,259.2K
14:56 10,890.89 10,893.09 10,890.43 10,892.21 8,920.9K
14:57 10,892.32 10,892.49 10,891.88 10,891.88 1,145.2K
15:00 10,888.44 10,889.03 10,888.44 10,889.03 15,962.1K
15:59 10,889.03 10,889.03 10,889.03 10,889.03 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