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 10,745.69 10,775.34 10,745.69 10,775.34 46,698.6K
09:31 10,781.95 10,791.75 10,777.94 10,790.16 20,514.0K
09:32 10,792.03 10,792.03 10,777.17 10,777.17 18,419.2K
09:33 10,774.29 10,798.28 10,766.72 10,798.28 17,066.1K
09:34 10,798.17 10,798.62 10,776.40 10,776.40 15,532.1K
09:35 10,772.00 10,772.00 10,748.30 10,748.30 15,060.0K
09:36 10,746.40 10,752.47 10,744.73 10,747.12 12,150.9K
09:37 10,749.34 10,759.84 10,739.97 10,739.97 14,513.6K
09:38 10,737.43 10,738.47 10,725.23 10,728.19 14,566.1K
09:39 10,725.56 10,735.12 10,722.57 10,723.86 10,613.0K
09:40 10,722.76 10,726.09 10,721.21 10,721.21 11,399.4K
09:41 10,719.73 10,719.78 10,704.06 10,709.98 12,970.0K
09:42 10,712.35 10,712.87 10,706.80 10,711.80 9,553.8K
09:43 10,715.89 10,716.57 10,708.56 10,711.04 10,437.4K
09:44 10,711.73 10,711.73 10,677.96 10,677.96 12,461.1K
09:45 10,677.79 10,678.56 10,667.54 10,667.54 13,007.4K
09:46 10,664.51 10,664.51 10,645.55 10,654.46 16,152.8K
09:47 10,654.00 10,667.88 10,652.05 10,652.05 11,838.1K
09:48 10,652.40 10,662.99 10,652.40 10,654.36 8,321.4K
09:49 10,653.98 10,656.22 10,647.19 10,655.63 9,586.2K
09:50 10,654.40 10,654.40 10,636.83 10,639.01 10,066.4K
09:51 10,640.43 10,644.82 10,626.91 10,626.91 10,511.1K
09:52 10,631.43 10,635.16 10,629.88 10,632.73 8,904.5K
09:53 10,632.24 10,634.80 10,626.73 10,634.80 8,425.2K
09:54 10,633.96 10,646.20 10,632.15 10,644.90 8,665.4K
09:55 10,644.46 10,647.25 10,643.42 10,643.42 6,690.6K
09:56 10,643.97 10,663.87 10,643.63 10,663.87 8,971.5K
09:57 10,666.92 10,687.05 10,666.92 10,685.37 9,867.3K
09:58 10,685.66 10,688.64 10,679.86 10,680.60 9,956.7K
09:59 10,677.71 10,677.73 10,668.79 10,674.62 8,101.0K
10:00 10,674.35 10,686.31 10,674.35 10,686.31 6,082.4K
10:01 10,687.86 10,710.62 10,687.86 10,710.11 8,511.6K
10:02 10,707.72 10,713.23 10,705.66 10,711.38 8,626.8K
10:03 10,711.05 10,713.82 10,709.58 10,713.79 7,200.6K
10:04 10,713.88 10,713.88 10,706.28 10,709.29 8,443.7K
10:05 10,708.80 10,721.27 10,708.80 10,718.83 7,024.2K
10:06 10,718.46 10,731.56 10,716.60 10,731.56 7,775.1K
10:07 10,731.89 10,732.42 10,719.89 10,721.70 8,992.3K
10:08 10,721.47 10,732.27 10,721.47 10,728.25 5,849.5K
10:09 10,727.42 10,736.83 10,727.42 10,735.94 7,195.1K
10:10 10,737.17 10,745.46 10,737.17 10,741.52 6,938.9K
10:11 10,745.29 10,745.29 10,736.72 10,736.72 7,318.5K
10:12 10,736.76 10,736.76 10,722.81 10,724.01 7,976.0K
10:13 10,726.74 10,738.42 10,726.74 10,738.42 6,841.1K
10:14 10,739.31 10,746.77 10,739.31 10,746.77 6,037.7K
10:15 10,750.64 10,777.07 10,750.64 10,773.29 9,222.3K
10:16 10,772.36 10,776.81 10,766.45 10,767.35 6,209.8K
10:17 10,764.48 10,766.30 10,762.44 10,765.40 4,010.6K
10:18 10,764.91 10,764.91 10,756.78 10,762.55 5,287.8K
10:19 10,761.40 10,761.80 10,741.91 10,741.91 4,695.1K
10:20 10,740.63 10,740.63 10,737.25 10,738.47 3,312.9K
10:21 10,739.99 10,747.05 10,739.99 10,742.87 3,729.0K
10:22 10,741.95 10,741.95 10,732.02 10,732.02 5,651.4K
10:23 10,734.41 10,735.15 10,732.50 10,733.69 5,386.4K
10:24 10,736.00 10,747.73 10,736.00 10,745.89 4,306.8K
10:25 10,747.50 10,752.61 10,747.50 10,748.96 6,565.1K
10:26 10,746.64 10,764.29 10,744.45 10,764.29 4,711.4K
10:27 10,766.56 10,766.98 10,746.48 10,746.48 4,244.4K
10:28 10,743.50 10,743.50 10,736.69 10,737.02 3,852.4K
10:29 10,737.09 10,737.09 10,729.88 10,729.88 4,455.5K
10:30 10,730.06 10,730.06 10,722.44 10,724.43 4,411.3K
10:31 10,724.80 10,724.80 10,707.87 10,707.87 7,037.0K
10:32 10,709.58 10,717.27 10,709.58 10,714.22 8,703.9K
10:33 10,714.58 10,714.58 10,710.27 10,712.12 6,717.6K
10:34 10,713.78 10,717.90 10,713.78 10,717.90 4,427.9K
10:35 10,717.47 10,717.47 10,713.89 10,715.47 4,712.8K
10:36 10,714.46 10,726.79 10,714.46 10,726.79 5,693.6K
10:37 10,725.51 10,725.51 10,713.82 10,713.82 3,064.8K
10:38 10,713.46 10,720.33 10,713.37 10,715.53 3,632.2K
10:39 10,714.17 10,714.17 10,707.51 10,707.51 4,280.8K
10:40 10,708.29 10,715.70 10,708.29 10,713.57 4,523.2K
10:41 10,713.51 10,713.51 10,709.59 10,709.69 3,415.5K
10:42 10,708.52 10,722.67 10,708.52 10,722.67 3,400.2K
10:43 10,723.96 10,731.38 10,721.25 10,731.38 4,573.5K
10:44 10,735.81 10,748.30 10,735.81 10,748.30 6,373.8K
10:45 10,748.35 10,748.35 10,744.56 10,747.49 5,828.2K
10:46 10,751.18 10,770.52 10,751.18 10,770.52 7,914.4K
10:47 10,770.08 10,770.08 10,767.25 10,768.67 6,955.4K
10:48 10,768.71 10,773.08 10,764.42 10,764.42 4,711.4K
10:49 10,764.75 10,774.18 10,764.75 10,773.53 5,837.3K
10:50 10,769.55 10,769.75 10,759.52 10,759.52 4,469.7K
10:51 10,759.02 10,759.02 10,754.05 10,754.05 3,616.7K
10:52 10,753.90 10,769.95 10,753.90 10,767.67 5,435.7K
10:53 10,768.31 10,777.67 10,768.31 10,777.67 4,972.1K
10:54 10,777.37 10,777.37 10,767.93 10,775.13 4,489.4K
10:55 10,776.02 10,780.65 10,771.88 10,772.03 4,900.6K
10:56 10,773.17 10,777.88 10,773.17 10,773.57 3,266.9K
10:57 10,773.67 10,780.28 10,768.31 10,780.28 7,529.6K
10:58 10,780.69 10,781.34 10,774.21 10,774.21 4,999.2K
10:59 10,771.28 10,783.82 10,769.97 10,782.79 5,390.0K
11:00 10,783.39 10,786.26 10,780.98 10,780.98 4,680.1K
11:01 10,780.75 10,781.53 10,769.05 10,769.05 4,089.8K
11:02 10,768.95 10,773.31 10,765.71 10,771.63 4,063.0K
11:03 10,772.27 10,772.27 10,767.44 10,767.44 2,960.4K
11:04 10,767.01 10,767.01 10,764.56 10,765.35 2,833.7K
11:05 10,763.57 10,764.95 10,759.88 10,759.88 2,472.5K
11:06 10,759.26 10,763.06 10,758.95 10,759.50 3,560.5K
11:07 10,759.77 10,759.77 10,755.96 10,756.73 3,025.2K
11:08 10,755.74 10,757.59 10,752.62 10,752.62 3,384.1K
11:09 10,751.98 10,752.36 10,749.44 10,749.51 3,551.2K
11:10 10,748.64 10,748.64 10,741.87 10,741.87 4,049.7K
11:11 10,741.74 10,744.52 10,739.23 10,740.87 4,637.9K
11:12 10,741.30 10,756.84 10,739.89 10,755.78 4,953.4K
11:13 10,754.51 10,755.68 10,751.56 10,751.56 2,590.3K
11:14 10,749.82 10,749.82 10,743.64 10,743.64 3,642.5K
11:15 10,743.07 10,752.92 10,742.59 10,749.85 5,109.6K
11:16 10,749.05 10,765.98 10,749.05 10,765.14 4,852.8K
11:17 10,762.13 10,762.13 10,754.68 10,754.68 3,210.3K
11:18 10,755.80 10,765.68 10,755.07 10,763.46 4,621.7K
11:19 10,763.14 10,764.04 10,760.80 10,760.80 3,558.1K
11:20 10,760.55 10,760.55 10,752.26 10,752.26 4,441.3K
11:21 10,749.95 10,756.85 10,749.95 10,750.35 5,176.9K
11:22 10,749.54 10,755.54 10,749.54 10,750.98 4,826.8K
11:23 10,749.78 10,759.11 10,749.53 10,759.11 4,523.2K
11:24 10,761.73 10,764.63 10,760.08 10,761.66 3,806.4K
11:25 10,757.87 10,759.33 10,751.39 10,755.51 4,358.5K
11:26 10,759.60 10,768.78 10,759.60 10,762.67 5,354.4K
11:27 10,762.44 10,766.53 10,762.44 10,764.22 4,230.3K
11:28 10,764.00 10,767.26 10,764.00 10,765.72 3,312.6K
11:29 10,765.41 10,766.86 10,761.78 10,763.21 3,211.9K
11:30 10,763.13 10,763.13 10,763.13 10,763.13 156.0K
13:00 10,763.56 10,772.52 10,762.47 10,764.56 17,024.3K
13:01 10,763.41 10,764.18 10,760.54 10,761.89 8,957.4K
13:02 10,762.17 10,777.13 10,762.17 10,777.13 14,132.3K
13:03 10,778.16 10,788.04 10,778.16 10,788.04 13,678.8K
13:04 10,788.20 10,798.76 10,788.20 10,798.76 8,819.7K
13:05 10,798.32 10,815.79 10,798.32 10,804.48 11,133.5K
13:06 10,805.11 10,809.80 10,791.36 10,791.36 5,583.7K
13:07 10,789.69 10,790.87 10,785.48 10,787.15 5,106.6K
13:08 10,787.85 10,795.15 10,787.32 10,794.93 4,619.2K
13:09 10,795.95 10,806.26 10,795.95 10,803.93 5,265.6K
13:10 10,802.88 10,802.88 10,790.42 10,790.42 4,436.5K
13:11 10,791.08 10,793.58 10,791.08 10,791.89 3,386.6K
13:12 10,791.78 10,804.95 10,791.36 10,802.66 7,225.6K
13:13 10,802.11 10,802.39 10,797.13 10,797.64 4,986.1K
13:14 10,798.05 10,800.36 10,797.25 10,799.59 3,813.6K
13:15 10,799.46 10,799.88 10,793.15 10,793.82 5,044.5K
13:16 10,794.92 10,799.50 10,794.92 10,799.50 2,771.0K
13:17 10,799.68 10,804.54 10,799.68 10,804.54 4,199.6K
13:18 10,804.77 10,811.39 10,804.77 10,810.72 5,526.5K
13:19 10,810.83 10,815.13 10,809.53 10,815.13 4,896.5K
13:20 10,815.27 10,815.99 10,810.89 10,810.89 5,283.7K
13:21 10,811.78 10,811.78 10,808.18 10,809.19 4,768.6K
13:22 10,808.84 10,813.86 10,808.84 10,811.76 8,323.1K
13:23 10,811.46 10,811.46 10,803.93 10,805.21 5,769.2K
13:24 10,806.57 10,806.65 10,799.86 10,799.86 4,457.3K
13:25 10,799.60 10,804.98 10,795.33 10,804.98 5,817.0K
13:26 10,805.66 10,812.91 10,805.66 10,812.18 7,266.5K
13:27 10,811.03 10,811.03 10,793.48 10,794.25 11,911.8K
13:28 10,794.45 10,800.57 10,793.02 10,800.57 7,037.9K
13:29 10,802.79 10,803.14 10,798.55 10,798.69 6,908.9K
13:30 10,797.46 10,797.49 10,795.46 10,796.32 5,206.8K
13:31 10,796.21 10,796.79 10,793.70 10,793.98 5,569.7K
13:32 10,794.69 10,801.44 10,794.69 10,797.69 6,482.7K
13:33 10,797.01 10,797.01 10,783.69 10,783.69 6,295.7K
13:34 10,783.10 10,783.10 10,777.89 10,781.15 8,284.3K
13:35 10,781.63 10,786.12 10,781.63 10,786.12 8,571.3K
13:36 10,788.42 10,791.62 10,787.88 10,788.99 9,264.8K
13:37 10,787.73 10,788.35 10,782.78 10,784.14 6,904.1K
13:38 10,784.55 10,798.40 10,784.55 10,798.40 14,568.1K
13:39 10,798.36 10,798.36 10,792.84 10,793.66 9,837.1K
13:40 10,793.17 10,793.27 10,787.55 10,790.50 7,018.3K
13:41 10,795.20 10,795.63 10,788.49 10,788.49 4,961.6K
13:42 10,788.57 10,788.57 10,783.51 10,786.12 5,626.6K
13:43 10,786.36 10,786.46 10,781.16 10,781.50 5,083.1K
13:44 10,780.59 10,782.75 10,778.53 10,781.07 5,047.7K
13:45 10,780.54 10,780.54 10,778.42 10,778.94 5,543.0K
13:46 10,777.47 10,777.51 10,772.50 10,773.21 5,267.7K
13:47 10,775.59 10,779.29 10,775.59 10,779.29 5,268.3K
13:48 10,779.15 10,782.31 10,774.91 10,782.31 5,096.6K
13:49 10,784.10 10,787.89 10,784.10 10,786.62 6,652.3K
13:50 10,786.73 10,787.24 10,785.70 10,787.22 10,781.8K
13:51 10,788.25 10,791.96 10,788.25 10,791.76 8,180.5K
13:52 10,792.19 10,793.16 10,784.89 10,784.89 7,612.6K
13:53 10,784.11 10,784.11 10,771.42 10,771.42 5,628.8K
13:54 10,772.82 10,781.73 10,772.82 10,781.73 6,358.7K
13:55 10,780.53 10,780.87 10,778.87 10,778.89 3,806.0K
13:56 10,779.20 10,782.88 10,779.20 10,780.56 3,823.3K
13:57 10,779.75 10,781.25 10,779.12 10,779.29 4,152.6K
13:58 10,777.90 10,778.85 10,776.72 10,778.64 3,758.3K
13:59 10,779.43 10,781.66 10,776.91 10,776.91 4,147.1K
14:00 10,773.96 10,773.96 10,767.26 10,767.69 6,804.9K
14:01 10,765.85 10,767.89 10,763.50 10,763.56 4,671.9K
14:02 10,763.33 10,770.97 10,760.82 10,770.97 6,821.3K
14:03 10,769.69 10,774.39 10,769.69 10,770.85 3,872.5K
14:04 10,771.33 10,771.33 10,759.64 10,759.64 4,527.8K
14:05 10,757.74 10,762.51 10,757.74 10,759.17 4,853.3K
14:06 10,757.20 10,757.20 10,753.39 10,753.39 4,862.9K
14:07 10,755.63 10,759.59 10,755.63 10,757.94 4,976.7K
14:08 10,758.52 10,758.52 10,748.28 10,749.36 4,628.2K
14:09 10,748.11 10,748.11 10,739.15 10,739.15 5,950.0K
14:10 10,738.54 10,743.31 10,737.60 10,740.84 6,100.7K
14:11 10,738.75 10,739.60 10,736.85 10,736.85 5,037.3K
14:12 10,735.26 10,737.10 10,733.29 10,737.03 5,117.0K
14:13 10,736.68 10,736.87 10,732.99 10,734.31 5,066.1K
14:14 10,733.18 10,745.70 10,731.75 10,745.70 6,461.8K
14:15 10,746.58 10,749.34 10,744.66 10,746.69 4,994.2K
14:16 10,748.06 10,750.35 10,746.48 10,748.85 4,673.2K
14:17 10,746.08 10,746.08 10,737.04 10,737.04 4,632.1K
14:18 10,734.49 10,735.78 10,732.61 10,732.61 3,676.7K
14:19 10,731.75 10,739.30 10,731.75 10,736.92 5,992.0K
14:20 10,736.66 10,736.88 10,731.25 10,731.54 4,964.2K
14:21 10,730.17 10,730.17 10,727.04 10,727.30 5,292.1K
14:22 10,726.39 10,730.09 10,725.29 10,728.39 7,402.9K
14:23 10,729.28 10,729.28 10,720.08 10,720.08 4,305.3K
14:24 10,720.26 10,720.27 10,717.36 10,717.36 4,587.3K
14:25 10,716.62 10,716.62 10,712.21 10,712.76 5,845.1K
14:26 10,715.35 10,721.67 10,715.35 10,721.32 7,979.7K
14:27 10,720.32 10,721.60 10,718.40 10,718.40 4,302.5K
14:28 10,717.73 10,717.73 10,715.29 10,715.30 5,742.0K
14:29 10,714.78 10,714.78 10,707.44 10,708.61 5,446.6K
14:30 10,706.67 10,706.67 10,701.00 10,701.00 7,199.8K
14:31 10,700.76 10,704.84 10,700.76 10,701.66 7,306.3K
14:32 10,701.43 10,702.00 10,690.49 10,690.49 6,713.5K
14:33 10,690.84 10,702.24 10,690.84 10,700.90 8,334.5K
14:34 10,702.88 10,726.67 10,702.88 10,726.67 7,189.4K
14:35 10,727.98 10,730.55 10,724.81 10,730.55 6,267.4K
14:36 10,732.35 10,738.56 10,732.35 10,733.71 5,751.9K
14:37 10,734.78 10,735.40 10,723.59 10,723.59 4,792.9K
14:38 10,718.82 10,718.82 10,696.29 10,701.52 8,390.2K
14:39 10,704.73 10,717.66 10,704.73 10,715.57 4,876.2K
14:40 10,714.20 10,714.20 10,705.78 10,705.78 4,780.3K
14:41 10,704.50 10,704.56 10,702.16 10,702.39 3,975.8K
14:42 10,702.52 10,702.52 10,694.59 10,694.59 6,875.0K
14:43 10,695.38 10,704.02 10,695.38 10,701.90 6,460.9K
14:44 10,703.61 10,703.61 10,698.01 10,698.01 4,965.5K
14:45 10,697.96 10,697.96 10,694.46 10,694.70 6,664.9K
14:46 10,692.48 10,692.48 10,684.29 10,684.29 8,663.0K
14:47 10,685.96 10,690.99 10,684.61 10,684.70 7,880.5K
14:48 10,684.31 10,684.31 10,676.93 10,676.93 10,424.9K
14:49 10,677.37 10,677.75 10,672.22 10,672.57 10,893.3K
14:50 10,672.02 10,680.17 10,672.02 10,679.95 10,138.1K
14:51 10,678.81 10,678.81 10,669.10 10,669.53 8,861.4K
14:52 10,670.43 10,673.10 10,669.25 10,673.10 8,296.6K
14:53 10,673.62 10,674.45 10,669.14 10,669.14 9,805.9K
14:54 10,669.13 10,669.13 10,664.36 10,666.21 10,451.4K
14:55 10,664.00 10,664.00 10,662.39 10,662.90 10,728.2K
14:56 10,661.16 10,663.65 10,661.16 10,663.65 11,217.1K
14:57 10,664.58 10,665.07 10,664.58 10,665.07 677.5K
15:00 10,656.88 10,656.88 10,654.91 10,654.91 19,866.5K
15:59 10,654.91 10,654.91 10,654.91 10,654.91 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