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 10,871.50 10,871.50 10,818.80 10,818.80 71,050.1K
09:31 10,820.49 10,829.12 10,810.19 10,829.12 29,876.7K
09:32 10,827.10 10,827.10 10,808.16 10,818.67 25,167.6K
09:33 10,823.58 10,838.39 10,823.58 10,836.12 21,922.0K
09:34 10,835.97 10,843.49 10,832.83 10,832.83 20,187.0K
09:35 10,832.06 10,832.06 10,822.72 10,829.61 24,461.3K
09:36 10,834.00 10,851.87 10,834.00 10,849.87 18,688.1K
09:37 10,851.71 10,857.72 10,838.88 10,838.88 16,116.0K
09:38 10,836.04 10,836.04 10,814.69 10,816.83 14,973.3K
09:39 10,821.31 10,822.79 10,810.80 10,810.80 16,770.6K
09:40 10,811.57 10,836.65 10,811.06 10,835.32 16,156.7K
09:41 10,837.86 10,846.53 10,837.86 10,846.04 12,212.7K
09:42 10,850.24 10,858.40 10,850.24 10,858.40 13,272.6K
09:43 10,858.71 10,866.71 10,858.06 10,859.34 13,995.3K
09:44 10,859.36 10,860.29 10,851.67 10,853.26 10,081.3K
09:45 10,855.72 10,867.84 10,855.19 10,867.71 12,874.7K
09:46 10,868.08 10,885.58 10,868.08 10,879.91 12,469.2K
09:47 10,879.41 10,882.50 10,876.47 10,877.37 7,851.7K
09:48 10,876.93 10,876.93 10,870.75 10,876.56 11,415.2K
09:49 10,876.81 10,880.75 10,874.39 10,879.89 8,656.8K
09:50 10,878.92 10,880.83 10,866.39 10,866.39 11,320.4K
09:51 10,864.69 10,882.11 10,860.45 10,878.00 9,781.7K
09:52 10,876.60 10,879.01 10,872.29 10,879.01 8,097.9K
09:53 10,880.29 10,880.29 10,872.85 10,873.42 9,387.9K
09:54 10,874.19 10,874.19 10,865.37 10,866.19 8,298.2K
09:55 10,866.80 10,867.79 10,862.15 10,862.15 7,991.7K
09:56 10,860.94 10,864.84 10,859.85 10,859.85 6,979.8K
09:57 10,859.77 10,860.76 10,852.36 10,852.73 8,119.6K
09:58 10,852.47 10,854.08 10,849.51 10,849.51 7,217.7K
09:59 10,848.83 10,860.20 10,848.83 10,855.59 7,992.9K
10:00 10,856.46 10,860.14 10,856.46 10,857.64 7,533.8K
10:01 10,858.45 10,858.72 10,847.57 10,850.52 12,600.7K
10:02 10,849.93 10,858.10 10,849.93 10,857.78 6,862.7K
10:03 10,857.62 10,864.35 10,856.31 10,856.31 7,301.3K
10:04 10,855.96 10,855.96 10,843.06 10,843.06 9,255.0K
10:05 10,843.04 10,850.43 10,842.91 10,850.15 8,613.7K
10:06 10,850.12 10,851.09 10,846.95 10,851.07 8,905.5K
10:07 10,853.34 10,854.51 10,844.97 10,845.99 7,528.4K
10:08 10,845.08 10,852.08 10,845.08 10,851.20 8,017.1K
10:09 10,851.15 10,855.31 10,851.15 10,853.55 7,728.9K
10:10 10,853.64 10,854.75 10,846.23 10,847.33 6,720.7K
10:11 10,846.71 10,864.20 10,846.71 10,864.20 6,776.6K
10:12 10,863.92 10,864.52 10,856.12 10,858.76 6,764.4K
10:13 10,857.82 10,861.26 10,855.14 10,861.26 4,719.8K
10:14 10,863.41 10,864.30 10,856.48 10,860.75 5,885.7K
10:15 10,861.43 10,868.42 10,861.43 10,866.36 7,470.5K
10:16 10,863.92 10,864.01 10,860.06 10,862.59 9,828.4K
10:17 10,861.23 10,862.88 10,857.04 10,857.04 6,314.9K
10:18 10,856.99 10,861.79 10,856.99 10,860.94 5,909.2K
10:19 10,861.58 10,866.04 10,857.92 10,866.04 5,877.1K
10:20 10,866.07 10,870.90 10,866.07 10,870.90 7,657.4K
10:21 10,870.85 10,885.68 10,870.85 10,885.65 7,420.8K
10:22 10,886.12 10,886.60 10,881.76 10,881.76 7,356.9K
10:23 10,881.27 10,881.27 10,869.59 10,870.42 5,966.1K
10:24 10,870.22 10,870.28 10,858.79 10,858.79 9,497.2K
10:25 10,858.62 10,858.88 10,851.40 10,851.40 8,578.1K
10:26 10,851.42 10,851.42 10,843.56 10,843.56 5,296.0K
10:27 10,844.74 10,844.74 10,842.64 10,844.32 6,959.0K
10:28 10,846.00 10,859.27 10,846.00 10,859.27 7,523.0K
10:29 10,859.11 10,860.16 10,857.35 10,860.16 4,541.2K
10:30 10,860.63 10,867.73 10,860.59 10,866.23 4,749.6K
10:31 10,867.69 10,869.87 10,866.64 10,869.06 4,598.2K
10:32 10,870.09 10,870.15 10,866.59 10,866.59 5,042.7K
10:33 10,866.72 10,871.36 10,865.93 10,871.26 4,338.2K
10:34 10,871.55 10,874.57 10,871.09 10,871.09 4,489.3K
10:35 10,871.13 10,871.13 10,865.10 10,866.02 5,161.8K
10:36 10,868.33 10,878.31 10,867.36 10,875.61 6,005.7K
10:37 10,874.71 10,874.71 10,858.48 10,859.66 7,723.1K
10:38 10,860.19 10,860.19 10,855.92 10,858.28 5,876.1K
10:39 10,858.27 10,859.30 10,855.39 10,859.30 5,552.6K
10:40 10,858.19 10,858.19 10,853.07 10,853.07 6,408.6K
10:41 10,851.46 10,851.46 10,846.81 10,848.73 8,166.3K
10:42 10,849.02 10,860.63 10,848.78 10,857.15 6,977.5K
10:43 10,857.15 10,857.15 10,852.75 10,853.85 3,987.0K
10:44 10,854.67 10,858.94 10,853.99 10,858.94 4,182.1K
10:45 10,859.36 10,859.36 10,853.17 10,853.17 5,124.0K
10:46 10,853.17 10,853.17 10,841.40 10,841.40 8,438.3K
10:47 10,839.34 10,843.35 10,835.56 10,839.92 7,787.3K
10:48 10,840.54 10,843.30 10,838.09 10,840.84 6,327.0K
10:49 10,838.55 10,842.23 10,838.30 10,842.23 7,610.7K
10:50 10,846.93 10,853.43 10,846.85 10,846.85 5,704.0K
10:51 10,846.65 10,858.92 10,846.10 10,858.85 4,601.6K
10:52 10,859.97 10,860.29 10,857.06 10,857.06 4,062.9K
10:53 10,858.10 10,858.26 10,857.37 10,857.45 3,575.8K
10:54 10,857.15 10,857.15 10,852.77 10,855.49 3,929.9K
10:55 10,854.91 10,860.94 10,854.91 10,860.14 3,748.5K
10:56 10,858.96 10,863.55 10,858.88 10,863.38 3,644.8K
10:57 10,863.19 10,866.38 10,863.19 10,866.21 3,266.1K
10:58 10,867.03 10,884.00 10,867.03 10,884.00 6,157.3K
10:59 10,884.60 10,885.07 10,880.06 10,880.06 5,358.9K
11:00 10,880.12 10,890.06 10,879.57 10,890.06 5,908.0K
11:01 10,891.67 10,912.46 10,891.67 10,906.60 7,314.1K
11:02 10,903.52 10,905.35 10,894.66 10,896.42 6,487.3K
11:03 10,898.32 10,914.51 10,896.80 10,914.51 6,204.4K
11:04 10,916.44 10,916.44 10,900.59 10,900.59 5,447.7K
11:05 10,898.53 10,902.59 10,898.23 10,901.76 3,582.9K
11:06 10,903.84 10,906.85 10,903.15 10,904.55 4,246.0K
11:07 10,904.53 10,908.52 10,903.50 10,903.50 4,802.4K
11:08 10,904.39 10,906.78 10,902.59 10,906.78 4,541.3K
11:09 10,908.88 10,909.05 10,902.67 10,904.24 4,552.0K
11:10 10,904.32 10,904.86 10,903.09 10,904.86 3,575.8K
11:11 10,907.45 10,914.67 10,907.45 10,914.67 4,837.8K
11:12 10,918.47 10,925.68 10,917.90 10,923.42 5,659.3K
11:13 10,923.80 10,924.76 10,920.75 10,921.78 4,886.6K
11:14 10,922.81 10,930.23 10,922.81 10,928.84 4,611.7K
11:15 10,929.54 10,929.54 10,924.17 10,924.17 5,973.1K
11:16 10,924.04 10,924.35 10,911.60 10,911.60 4,865.9K
11:17 10,913.67 10,916.38 10,913.27 10,915.01 3,838.7K
11:18 10,914.06 10,920.44 10,914.06 10,918.67 5,193.6K
11:19 10,918.73 10,918.73 10,902.40 10,902.99 4,299.3K
11:20 10,899.31 10,902.75 10,899.31 10,900.31 3,350.8K
11:21 10,900.77 10,900.82 10,893.90 10,894.66 4,306.0K
11:22 10,892.55 10,898.64 10,892.03 10,898.39 3,037.3K
11:23 10,899.84 10,904.41 10,899.77 10,904.41 2,973.6K
11:24 10,903.33 10,904.35 10,900.42 10,903.12 2,214.0K
11:25 10,904.78 10,905.52 10,900.70 10,901.23 2,416.7K
11:26 10,901.23 10,902.59 10,897.73 10,897.73 2,956.8K
11:27 10,896.16 10,898.15 10,895.73 10,895.97 2,722.6K
11:28 10,895.98 10,896.18 10,893.42 10,893.42 2,417.0K
11:29 10,892.96 10,896.67 10,891.58 10,891.58 2,727.4K
11:30 10,891.15 10,892.07 10,891.15 10,892.07 283.5K
13:00 10,893.08 10,893.08 10,875.52 10,881.57 10,947.2K
13:01 10,883.02 10,891.89 10,882.90 10,887.75 4,515.1K
13:02 10,882.13 10,882.13 10,878.31 10,880.85 3,976.2K
13:03 10,880.56 10,880.56 10,869.43 10,869.43 6,012.1K
13:04 10,869.84 10,878.92 10,869.63 10,871.20 4,529.7K
13:05 10,869.09 10,869.71 10,865.58 10,865.58 4,410.7K
13:06 10,865.92 10,866.36 10,861.32 10,862.48 3,176.9K
13:07 10,861.53 10,862.05 10,854.07 10,854.42 6,273.9K
13:08 10,854.89 10,854.89 10,852.73 10,853.48 5,761.1K
13:09 10,854.07 10,854.26 10,851.52 10,852.45 4,593.7K
13:10 10,854.50 10,856.81 10,853.46 10,854.00 5,071.6K
13:11 10,854.27 10,858.80 10,853.91 10,858.80 3,554.4K
13:12 10,857.33 10,858.43 10,848.07 10,848.07 7,397.2K
13:13 10,848.23 10,851.54 10,848.23 10,849.98 4,006.6K
13:14 10,850.16 10,857.54 10,849.91 10,857.54 3,957.7K
13:15 10,856.82 10,856.82 10,851.12 10,853.84 4,841.5K
13:16 10,856.33 10,861.76 10,850.92 10,850.92 4,979.9K
13:17 10,851.76 10,857.24 10,851.44 10,857.24 2,541.2K
13:18 10,857.60 10,858.10 10,852.11 10,852.11 3,298.8K
13:19 10,852.81 10,853.38 10,851.34 10,851.34 3,593.7K
13:20 10,849.99 10,851.98 10,849.57 10,849.98 4,319.6K
13:21 10,850.39 10,850.96 10,845.31 10,845.65 3,132.6K
13:22 10,848.31 10,850.78 10,848.31 10,848.77 3,966.3K
13:23 10,849.32 10,854.85 10,849.32 10,854.85 2,921.2K
13:24 10,853.46 10,854.76 10,849.12 10,849.74 3,467.1K
13:25 10,849.88 10,853.03 10,847.17 10,847.17 2,566.1K
13:26 10,846.71 10,847.04 10,842.93 10,842.93 4,212.7K
13:27 10,841.89 10,842.37 10,840.04 10,840.04 3,999.1K
13:28 10,839.35 10,841.94 10,836.96 10,841.94 6,498.1K
13:29 10,841.89 10,843.97 10,839.86 10,841.94 4,246.3K
13:30 10,840.87 10,844.85 10,840.87 10,843.85 6,740.7K
13:31 10,842.60 10,842.60 10,839.66 10,839.91 4,407.6K
13:32 10,840.40 10,840.40 10,830.65 10,830.65 7,697.3K
13:33 10,832.41 10,839.86 10,832.41 10,838.43 7,334.1K
13:34 10,840.27 10,850.45 10,838.76 10,847.57 6,958.0K
13:35 10,845.83 10,846.13 10,838.24 10,838.65 3,931.9K
13:36 10,840.14 10,840.17 10,837.44 10,840.17 2,861.0K
13:37 10,841.13 10,842.17 10,838.89 10,841.18 3,050.3K
13:38 10,840.35 10,842.48 10,837.26 10,837.26 3,826.2K
13:39 10,836.94 10,850.32 10,836.94 10,850.32 8,180.0K
13:40 10,849.42 10,855.16 10,849.42 10,855.16 6,075.6K
13:41 10,856.13 10,864.02 10,855.94 10,863.36 6,086.7K
13:42 10,864.27 10,864.72 10,861.30 10,864.56 5,510.4K
13:43 10,865.19 10,868.01 10,855.63 10,855.63 7,043.9K
13:44 10,855.44 10,863.27 10,855.10 10,863.13 7,363.4K
13:45 10,864.84 10,864.84 10,858.84 10,859.58 8,117.6K
13:46 10,861.69 10,875.37 10,861.69 10,874.54 8,428.2K
13:47 10,874.98 10,879.43 10,872.90 10,878.38 8,371.7K
13:48 10,878.42 10,880.70 10,874.09 10,874.38 7,552.1K
13:49 10,875.12 10,876.82 10,871.37 10,876.82 5,739.2K
13:50 10,877.29 10,878.26 10,870.53 10,870.53 6,630.3K
13:51 10,869.99 10,871.26 10,869.27 10,871.26 4,712.9K
13:52 10,870.90 10,870.90 10,863.71 10,863.71 3,968.2K
13:53 10,863.96 10,863.96 10,852.42 10,852.42 5,069.9K
13:54 10,853.01 10,856.59 10,851.69 10,856.59 7,218.2K
13:55 10,854.77 10,855.27 10,847.39 10,847.39 5,975.4K
13:56 10,845.58 10,851.68 10,845.58 10,851.67 4,472.1K
13:57 10,850.09 10,853.01 10,850.09 10,851.38 4,143.8K
13:58 10,851.29 10,854.49 10,849.31 10,853.39 4,647.3K
13:59 10,855.06 10,860.47 10,855.06 10,859.25 3,677.4K
14:00 10,858.29 10,858.29 10,853.12 10,853.12 2,964.7K
14:01 10,852.27 10,852.27 10,846.58 10,846.58 5,068.7K
14:02 10,845.56 10,845.56 10,841.46 10,842.76 6,354.1K
14:03 10,842.98 10,845.69 10,840.80 10,841.59 4,649.4K
14:04 10,841.51 10,847.02 10,841.51 10,845.13 5,670.9K
14:05 10,845.26 10,845.26 10,840.64 10,844.03 5,757.5K
14:06 10,842.91 10,842.91 10,836.14 10,836.88 4,938.1K
14:07 10,838.59 10,847.70 10,838.59 10,846.40 6,019.1K
14:08 10,846.79 10,846.96 10,844.20 10,845.91 3,682.9K
14:09 10,847.08 10,850.03 10,847.06 10,850.03 3,161.7K
14:10 10,850.10 10,862.22 10,849.94 10,862.22 4,823.1K
14:11 10,861.83 10,861.83 10,855.83 10,856.13 4,365.9K
14:12 10,855.83 10,857.98 10,855.56 10,856.29 3,165.9K
14:13 10,855.97 10,855.97 10,854.11 10,854.86 2,988.2K
14:14 10,855.60 10,855.60 10,850.11 10,850.40 5,708.3K
14:15 10,849.85 10,851.96 10,849.71 10,851.28 6,604.7K
14:16 10,850.21 10,850.85 10,847.24 10,849.35 4,997.7K
14:17 10,848.49 10,848.73 10,840.07 10,840.07 6,478.6K
14:18 10,840.45 10,840.45 10,835.49 10,835.81 6,732.5K
14:19 10,834.45 10,834.53 10,828.65 10,828.65 10,628.4K
14:20 10,828.39 10,839.15 10,828.39 10,838.90 9,216.6K
14:21 10,839.38 10,839.38 10,833.26 10,834.89 6,013.6K
14:22 10,832.24 10,832.87 10,824.69 10,824.94 6,375.0K
14:23 10,822.61 10,822.71 10,814.23 10,821.61 10,618.3K
14:24 10,824.14 10,826.33 10,818.13 10,818.13 5,945.2K
14:25 10,818.58 10,821.11 10,817.37 10,819.64 5,919.5K
14:26 10,819.39 10,830.36 10,819.39 10,829.47 6,700.7K
14:27 10,830.34 10,831.34 10,822.06 10,822.06 5,955.0K
14:28 10,820.82 10,822.23 10,819.56 10,819.56 5,533.7K
14:29 10,820.00 10,838.86 10,820.00 10,838.59 7,754.0K
14:30 10,840.44 10,840.44 10,838.16 10,839.54 6,602.3K
14:31 10,841.05 10,841.05 10,833.75 10,833.75 5,879.3K
14:32 10,832.90 10,835.13 10,832.55 10,834.00 3,663.8K
14:33 10,833.63 10,833.93 10,831.80 10,831.80 3,513.2K
14:34 10,830.13 10,830.13 10,822.69 10,823.63 6,775.8K
14:35 10,824.36 10,824.36 10,820.17 10,820.17 4,239.7K
14:36 10,818.98 10,819.48 10,813.07 10,813.07 7,960.9K
14:37 10,812.63 10,813.27 10,810.52 10,810.85 6,893.2K
14:38 10,810.77 10,810.77 10,802.35 10,802.35 8,017.2K
14:39 10,803.49 10,807.14 10,803.25 10,804.98 7,002.7K
14:40 10,803.78 10,816.48 10,803.53 10,816.20 7,784.6K
14:41 10,815.97 10,815.97 10,807.13 10,807.57 5,738.9K
14:42 10,807.56 10,809.00 10,805.84 10,805.84 5,070.6K
14:43 10,805.06 10,805.19 10,803.86 10,804.29 5,413.9K
14:44 10,803.79 10,810.47 10,803.79 10,809.55 6,532.6K
14:45 10,809.04 10,813.63 10,808.76 10,813.56 5,921.2K
14:46 10,814.06 10,814.06 10,810.91 10,810.91 5,233.1K
14:47 10,811.22 10,812.94 10,810.57 10,812.21 5,869.0K
14:48 10,812.41 10,812.46 10,799.37 10,799.37 9,029.6K
14:49 10,797.58 10,797.58 10,792.02 10,792.11 8,366.7K
14:50 10,792.10 10,793.84 10,789.39 10,789.39 10,116.0K
14:51 10,788.71 10,788.71 10,775.42 10,775.42 11,442.6K
14:52 10,774.71 10,774.71 10,768.28 10,769.06 12,095.2K
14:53 10,768.31 10,776.78 10,767.41 10,776.78 15,774.7K
14:54 10,777.82 10,779.63 10,776.99 10,779.62 11,564.4K
14:55 10,780.02 10,791.47 10,780.02 10,790.64 10,979.2K
14:56 10,789.88 10,789.88 10,782.75 10,784.08 10,114.6K
14:57 10,784.72 10,784.72 10,784.25 10,784.25 1,120.4K
15:00 10,784.47 10,784.47 10,784.15 10,784.15 15,302.7K
15:59 10,784.15 10,784.15 10,784.15 10,784.15 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