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 10,690.53 10,708.08 10,690.53 10,702.74 75,954.1K
09:31 10,707.40 10,714.56 10,682.88 10,695.60 37,112.8K
09:32 10,695.50 10,721.38 10,695.50 10,721.38 18,070.2K
09:33 10,725.08 10,727.82 10,706.64 10,709.98 20,735.8K
09:34 10,706.22 10,710.92 10,702.79 10,710.92 16,393.8K
09:35 10,712.61 10,712.61 10,678.54 10,678.54 18,373.6K
09:36 10,677.07 10,704.93 10,677.07 10,704.93 18,340.4K
09:37 10,710.91 10,723.33 10,687.60 10,687.60 18,455.6K
09:38 10,684.86 10,692.60 10,668.12 10,668.12 13,600.2K
09:39 10,666.90 10,680.60 10,653.35 10,653.35 16,254.8K
09:40 10,656.71 10,679.78 10,656.71 10,679.78 14,884.6K
09:41 10,680.31 10,681.73 10,666.46 10,680.54 13,724.4K
09:42 10,681.71 10,709.57 10,680.81 10,709.57 12,595.0K
09:43 10,709.84 10,717.38 10,708.13 10,709.52 13,114.6K
09:44 10,705.73 10,705.73 10,672.87 10,678.20 11,711.2K
09:45 10,676.55 10,699.80 10,676.55 10,684.11 12,794.4K
09:46 10,680.84 10,680.84 10,644.18 10,644.18 33,453.9K
09:47 10,643.90 10,646.44 10,634.74 10,640.82 34,263.5K
09:48 10,641.44 10,641.44 10,620.70 10,626.52 38,070.3K
09:49 10,630.03 10,649.34 10,630.03 10,647.26 14,465.5K
09:50 10,645.77 10,672.51 10,642.23 10,672.51 9,680.2K
09:51 10,672.72 10,678.08 10,663.62 10,664.93 9,386.5K
09:52 10,665.31 10,665.31 10,649.40 10,649.40 11,083.9K
09:53 10,649.94 10,670.20 10,649.94 10,670.20 8,698.0K
09:54 10,671.05 10,679.34 10,670.19 10,679.34 10,974.5K
09:55 10,679.59 10,696.33 10,676.76 10,676.76 11,445.1K
09:56 10,676.17 10,676.30 10,663.61 10,667.63 8,472.9K
09:57 10,668.54 10,675.52 10,667.76 10,675.52 8,357.5K
09:58 10,672.84 10,672.84 10,664.63 10,664.67 6,484.7K
09:59 10,666.56 10,667.87 10,655.09 10,655.09 7,306.2K
10:00 10,655.34 10,655.34 10,645.41 10,645.41 6,880.0K
10:01 10,644.47 10,644.84 10,635.42 10,641.79 10,089.8K
10:02 10,640.28 10,640.56 10,630.57 10,639.30 7,802.6K
10:03 10,640.15 10,649.18 10,640.15 10,646.77 5,739.7K
10:04 10,648.56 10,664.45 10,648.46 10,661.73 5,231.6K
10:05 10,662.07 10,671.39 10,662.07 10,668.78 6,774.4K
10:06 10,671.63 10,681.24 10,671.63 10,677.98 6,712.0K
10:07 10,678.15 10,691.47 10,676.82 10,690.35 7,946.7K
10:08 10,689.98 10,689.98 10,680.22 10,687.64 7,050.7K
10:09 10,684.86 10,687.92 10,683.87 10,687.33 4,489.6K
10:10 10,686.87 10,694.31 10,686.87 10,688.81 6,190.7K
10:11 10,689.30 10,708.57 10,687.96 10,708.57 7,199.5K
10:12 10,710.33 10,714.38 10,708.33 10,708.33 7,973.9K
10:13 10,707.76 10,712.69 10,705.95 10,711.65 7,587.3K
10:14 10,710.82 10,736.37 10,710.64 10,736.37 12,314.2K
10:15 10,737.60 10,742.70 10,734.15 10,741.91 18,054.8K
10:16 10,741.78 10,750.14 10,741.78 10,746.40 11,526.3K
10:17 10,748.65 10,752.64 10,742.31 10,743.61 12,198.8K
10:18 10,743.60 10,743.86 10,737.24 10,737.71 8,689.9K
10:19 10,741.47 10,758.12 10,741.47 10,752.20 9,660.7K
10:20 10,752.67 10,763.17 10,752.67 10,760.16 10,340.6K
10:21 10,759.95 10,763.91 10,759.95 10,763.65 8,444.2K
10:22 10,760.59 10,770.02 10,759.78 10,770.02 12,714.1K
10:23 10,769.42 10,769.42 10,744.29 10,744.29 12,742.2K
10:24 10,745.41 10,750.95 10,745.41 10,749.65 6,578.8K
10:25 10,751.18 10,751.18 10,734.21 10,736.67 6,187.0K
10:26 10,737.52 10,750.08 10,737.29 10,750.08 7,503.8K
10:27 10,750.18 10,752.69 10,747.52 10,751.88 5,424.2K
10:28 10,751.04 10,759.16 10,751.04 10,757.38 6,401.0K
10:29 10,759.86 10,763.66 10,758.72 10,760.56 4,638.2K
10:30 10,758.24 10,769.00 10,758.24 10,769.00 6,608.5K
10:31 10,765.52 10,766.76 10,763.05 10,766.70 7,429.1K
10:32 10,767.01 10,770.80 10,759.32 10,759.32 6,490.6K
10:33 10,751.61 10,751.61 10,742.79 10,742.79 5,981.3K
10:34 10,737.59 10,737.59 10,731.14 10,731.14 6,015.7K
10:35 10,730.17 10,741.02 10,730.17 10,740.37 5,399.9K
10:36 10,740.76 10,747.98 10,740.16 10,747.98 3,444.9K
10:37 10,749.61 10,752.11 10,749.53 10,750.73 4,100.2K
10:38 10,750.20 10,755.26 10,750.20 10,755.26 3,158.8K
10:39 10,755.88 10,756.05 10,754.22 10,755.49 3,735.9K
10:40 10,754.00 10,754.00 10,747.20 10,748.68 3,919.0K
10:41 10,747.41 10,747.41 10,740.97 10,740.97 3,047.0K
10:42 10,739.44 10,740.69 10,736.21 10,739.43 3,583.2K
10:43 10,740.37 10,742.40 10,740.37 10,741.98 2,801.6K
10:44 10,741.71 10,741.71 10,733.34 10,733.58 4,179.0K
10:45 10,732.29 10,732.79 10,729.55 10,729.82 4,702.8K
10:46 10,729.39 10,729.78 10,726.22 10,726.22 4,307.4K
10:47 10,726.83 10,726.83 10,723.30 10,723.30 3,412.0K
10:48 10,723.98 10,728.98 10,723.98 10,728.70 3,084.8K
10:49 10,727.90 10,728.03 10,720.90 10,720.90 3,527.3K
10:50 10,719.41 10,721.84 10,719.12 10,721.83 3,626.8K
10:51 10,721.79 10,723.77 10,719.93 10,723.77 3,306.5K
10:52 10,723.94 10,732.02 10,723.94 10,732.02 3,473.4K
10:53 10,734.10 10,741.99 10,734.10 10,741.88 3,107.2K
10:54 10,743.92 10,745.38 10,738.02 10,741.79 3,857.8K
10:55 10,740.92 10,742.51 10,739.92 10,740.53 1,906.0K
10:56 10,739.74 10,739.74 10,729.42 10,729.42 2,797.6K
10:57 10,728.48 10,729.53 10,726.20 10,727.70 1,967.8K
10:58 10,727.23 10,736.43 10,727.23 10,735.64 2,363.9K
10:59 10,735.85 10,740.20 10,735.85 10,738.23 2,796.9K
11:00 10,735.16 10,735.96 10,734.44 10,735.18 2,324.7K
11:01 10,735.29 10,735.29 10,726.66 10,727.80 2,842.9K
11:02 10,726.78 10,726.78 10,715.55 10,715.86 4,008.4K
11:03 10,716.06 10,716.06 10,706.14 10,706.14 2,870.6K
11:04 10,704.97 10,713.09 10,704.97 10,713.09 2,592.0K
11:05 10,712.11 10,712.11 10,705.98 10,705.98 2,983.0K
11:06 10,705.60 10,711.34 10,705.00 10,711.34 3,618.5K
11:07 10,712.95 10,717.65 10,712.95 10,713.72 3,058.8K
11:08 10,711.40 10,711.48 10,705.95 10,709.43 2,768.6K
11:09 10,707.99 10,715.97 10,707.99 10,715.97 2,010.2K
11:10 10,717.26 10,724.72 10,714.75 10,724.72 2,745.4K
11:11 10,725.32 10,726.69 10,721.40 10,726.69 2,786.7K
11:12 10,725.93 10,729.48 10,725.93 10,726.59 1,772.5K
11:13 10,725.32 10,725.32 10,720.57 10,720.57 2,349.1K
11:14 10,718.41 10,718.41 10,714.12 10,716.43 2,743.8K
11:15 10,716.51 10,725.27 10,716.51 10,720.53 2,499.3K
11:16 10,720.24 10,720.24 10,712.36 10,714.03 2,785.0K
11:17 10,713.18 10,713.18 10,709.46 10,710.27 1,855.3K
11:18 10,709.37 10,710.81 10,704.29 10,710.81 2,958.3K
11:19 10,710.05 10,710.05 10,704.02 10,704.02 1,656.8K
11:20 10,703.66 10,705.32 10,702.47 10,704.44 1,914.4K
11:21 10,704.91 10,718.86 10,704.91 10,718.42 3,386.1K
11:22 10,718.82 10,719.82 10,717.55 10,719.82 1,975.8K
11:23 10,720.44 10,721.79 10,719.41 10,719.72 2,121.4K
11:24 10,719.33 10,726.14 10,719.10 10,726.14 2,468.4K
11:25 10,725.93 10,734.71 10,725.93 10,733.01 2,476.6K
11:26 10,732.81 10,732.81 10,726.21 10,726.98 1,922.0K
11:27 10,728.21 10,732.36 10,728.21 10,731.03 1,889.6K
11:28 10,731.54 10,734.91 10,731.54 10,732.93 2,250.3K
11:29 10,732.14 10,732.14 10,728.89 10,730.22 2,124.4K
11:30 10,731.29 10,731.52 10,731.29 10,731.52 218.6K
13:00 10,731.44 10,731.90 10,705.59 10,705.59 12,309.8K
13:01 10,700.89 10,704.93 10,699.39 10,704.93 5,166.2K
13:02 10,706.23 10,712.18 10,706.23 10,710.84 3,092.5K
13:03 10,710.66 10,710.66 10,703.94 10,704.54 3,597.7K
13:04 10,705.32 10,706.89 10,705.32 10,705.33 2,712.2K
13:05 10,706.02 10,707.11 10,704.71 10,704.71 3,273.8K
13:06 10,705.11 10,706.65 10,700.96 10,705.60 3,915.1K
13:07 10,708.52 10,721.76 10,708.52 10,721.76 6,126.3K
13:08 10,722.15 10,723.69 10,716.67 10,716.67 4,939.9K
13:09 10,717.30 10,717.30 10,707.90 10,712.03 18,646.0K
13:10 10,713.19 10,713.19 10,701.77 10,701.77 11,415.3K
13:11 10,699.72 10,699.72 10,690.33 10,692.22 5,379.2K
13:12 10,694.35 10,694.35 10,692.45 10,693.15 6,345.9K
13:13 10,691.77 10,692.87 10,689.53 10,691.35 4,697.9K
13:14 10,691.18 10,697.33 10,691.18 10,697.33 3,685.9K
13:15 10,698.62 10,698.62 10,691.39 10,692.36 4,423.7K
13:16 10,693.02 10,698.90 10,692.72 10,697.29 3,333.5K
13:17 10,696.79 10,700.46 10,693.40 10,700.46 2,528.9K
13:18 10,699.98 10,699.98 10,693.00 10,693.00 2,732.9K
13:19 10,693.85 10,700.77 10,693.85 10,698.32 2,862.4K
13:20 10,697.24 10,698.55 10,696.87 10,698.20 1,861.2K
13:21 10,697.74 10,698.72 10,696.00 10,696.63 3,071.7K
13:22 10,696.42 10,699.66 10,694.47 10,698.95 2,990.4K
13:23 10,698.99 10,698.99 10,694.32 10,695.80 2,082.1K
13:24 10,694.61 10,696.81 10,694.25 10,695.37 2,532.1K
13:25 10,694.63 10,705.98 10,694.63 10,703.77 3,393.7K
13:26 10,701.48 10,703.97 10,701.48 10,703.97 3,483.9K
13:27 10,703.67 10,703.98 10,702.43 10,702.72 2,424.3K
13:28 10,702.88 10,704.06 10,700.61 10,700.61 2,784.1K
13:29 10,700.39 10,700.70 10,697.97 10,699.53 4,570.8K
13:30 10,698.06 10,699.29 10,690.63 10,690.63 3,508.9K
13:31 10,689.23 10,689.23 10,675.94 10,675.94 5,675.7K
13:32 10,675.52 10,684.14 10,674.78 10,678.02 4,326.4K
13:33 10,677.51 10,677.51 10,670.08 10,670.08 3,381.0K
13:34 10,670.09 10,670.63 10,666.19 10,666.19 3,970.9K
13:35 10,665.28 10,665.28 10,661.12 10,661.16 4,138.3K
13:36 10,659.75 10,659.75 10,654.83 10,654.83 5,619.1K
13:37 10,655.13 10,655.13 10,653.64 10,654.97 3,020.3K
13:38 10,654.14 10,654.14 10,647.38 10,652.81 3,807.6K
13:39 10,651.30 10,652.26 10,643.46 10,643.46 3,545.0K
13:40 10,643.20 10,646.99 10,642.61 10,646.86 2,962.9K
13:41 10,647.92 10,647.92 10,643.96 10,643.96 3,125.2K
13:42 10,643.40 10,643.40 10,641.61 10,642.82 4,051.5K
13:43 10,643.35 10,651.98 10,643.35 10,650.56 4,096.6K
13:44 10,646.10 10,648.49 10,646.10 10,648.22 3,115.5K
13:45 10,648.69 10,651.99 10,638.11 10,638.11 5,003.5K
13:46 10,637.45 10,639.96 10,635.57 10,638.74 3,851.6K
13:47 10,639.74 10,642.02 10,639.74 10,640.07 2,896.4K
13:48 10,638.92 10,639.93 10,637.46 10,638.04 4,491.4K
13:49 10,638.97 10,640.50 10,635.47 10,639.31 3,437.2K
13:50 10,638.95 10,638.95 10,632.36 10,632.36 3,202.6K
13:51 10,631.73 10,631.73 10,629.13 10,629.91 4,509.5K
13:52 10,630.97 10,639.74 10,630.97 10,633.37 4,568.3K
13:53 10,634.39 10,634.47 10,631.63 10,633.31 3,188.1K
13:54 10,633.07 10,635.91 10,632.65 10,632.65 3,369.4K
13:55 10,632.01 10,633.64 10,630.22 10,633.64 3,809.7K
13:56 10,634.65 10,644.61 10,634.65 10,641.85 3,481.0K
13:57 10,642.52 10,651.44 10,642.52 10,651.44 3,661.8K
13:58 10,651.12 10,651.72 10,642.18 10,642.18 3,823.8K
13:59 10,641.85 10,641.85 10,628.87 10,628.87 5,156.2K
14:00 10,628.45 10,628.45 10,619.59 10,619.59 7,011.9K
14:01 10,618.77 10,625.37 10,616.55 10,625.37 5,700.6K
14:02 10,623.85 10,623.85 10,609.27 10,609.27 5,599.1K
14:03 10,611.64 10,620.46 10,611.64 10,617.93 5,906.5K
14:04 10,617.15 10,619.47 10,616.95 10,619.04 3,369.5K
14:05 10,617.43 10,618.01 10,607.80 10,607.80 5,345.3K
14:06 10,607.72 10,609.36 10,603.65 10,604.16 7,523.2K
14:07 10,603.53 10,603.73 10,599.54 10,602.02 6,950.9K
14:08 10,602.18 10,602.18 10,594.85 10,594.85 5,031.8K
14:09 10,594.14 10,594.14 10,590.16 10,590.16 5,647.5K
14:10 10,589.06 10,594.37 10,587.08 10,590.89 6,176.9K
14:11 10,590.49 10,590.49 10,581.36 10,581.46 5,877.8K
14:12 10,580.99 10,581.95 10,578.37 10,578.37 5,756.3K
14:13 10,578.23 10,578.23 10,570.84 10,570.84 6,072.0K
14:14 10,573.03 10,592.87 10,573.03 10,590.55 7,453.7K
14:15 10,590.78 10,601.77 10,589.33 10,601.77 4,194.6K
14:16 10,603.22 10,605.46 10,600.98 10,605.46 4,544.2K
14:17 10,606.54 10,606.54 10,592.74 10,592.74 5,825.2K
14:18 10,592.04 10,592.04 10,574.78 10,581.80 6,471.2K
14:19 10,581.76 10,599.47 10,579.15 10,599.47 4,842.6K
14:20 10,599.68 10,601.74 10,598.79 10,598.79 3,320.7K
14:21 10,598.74 10,600.58 10,593.87 10,593.87 3,798.7K
14:22 10,593.19 10,619.22 10,592.47 10,619.22 4,575.0K
14:23 10,619.83 10,634.67 10,619.83 10,634.67 5,223.1K
14:24 10,633.66 10,634.38 10,631.81 10,634.06 3,713.6K
14:25 10,634.31 10,639.47 10,634.14 10,634.14 3,959.9K
14:26 10,634.65 10,634.65 10,620.84 10,620.84 4,045.3K
14:27 10,620.63 10,624.06 10,620.63 10,621.69 2,972.6K
14:28 10,622.65 10,622.65 10,613.06 10,613.06 3,113.2K
14:29 10,610.37 10,610.40 10,603.86 10,603.86 4,150.2K
14:30 10,603.22 10,616.04 10,603.22 10,608.12 4,530.7K
14:31 10,607.93 10,613.73 10,607.93 10,610.79 6,453.2K
14:32 10,611.26 10,611.54 10,596.38 10,596.38 5,073.2K
14:33 10,595.88 10,595.88 10,591.20 10,591.20 5,712.4K
14:34 10,593.90 10,602.74 10,592.13 10,599.83 7,443.1K
14:35 10,598.13 10,598.13 10,585.05 10,585.72 5,287.9K
14:36 10,586.31 10,587.52 10,584.92 10,584.92 3,363.5K
14:37 10,585.03 10,585.25 10,581.63 10,581.63 3,408.5K
14:38 10,581.81 10,581.94 10,574.90 10,574.90 4,991.3K
14:39 10,574.77 10,580.34 10,574.77 10,578.95 5,357.5K
14:40 10,578.82 10,578.82 10,570.43 10,570.46 6,074.2K
14:41 10,570.10 10,570.10 10,565.71 10,565.84 5,762.4K
14:42 10,566.02 10,571.46 10,564.37 10,571.46 7,870.3K
14:43 10,569.75 10,569.75 10,565.08 10,565.08 6,342.3K
14:44 10,564.66 10,566.85 10,564.66 10,565.27 5,304.1K
14:45 10,565.00 10,567.94 10,565.00 10,567.32 6,452.3K
14:46 10,566.68 10,566.68 10,554.67 10,554.67 8,474.6K
14:47 10,554.16 10,554.16 10,550.44 10,550.63 8,212.0K
14:48 10,551.55 10,557.82 10,550.84 10,557.04 38,845.2K
14:49 10,557.19 10,562.94 10,555.10 10,562.94 19,679.3K
14:50 10,566.40 10,574.99 10,565.17 10,565.17 17,850.0K
14:51 10,565.26 10,567.05 10,563.01 10,566.52 15,765.7K
14:52 10,566.84 10,570.40 10,563.16 10,569.70 15,417.5K
14:53 10,572.19 10,572.19 10,568.21 10,570.61 12,907.1K
14:54 10,571.10 10,571.84 10,565.65 10,565.65 12,743.7K
14:55 10,569.79 10,585.71 10,569.79 10,585.71 19,017.3K
14:56 10,584.92 10,585.80 10,584.06 10,584.81 16,111.5K
14:57 10,584.91 10,584.91 10,584.42 10,584.43 1,945.1K
15:00 10,583.22 10,583.22 10,582.68 10,582.68 27,294.8K
15:59 10,582.68 10,582.68 10,582.68 10,582.68 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