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 10,589.88 10,625.26 10,589.88 10,625.26 72,694.3K
09:31 10,627.47 10,632.30 10,620.47 10,620.47 30,374.3K
09:32 10,615.97 10,619.13 10,608.58 10,613.01 24,665.3K
09:33 10,612.79 10,632.29 10,612.79 10,630.60 20,668.4K
09:34 10,632.18 10,632.18 10,610.63 10,614.87 18,331.9K
09:35 10,616.78 10,619.69 10,599.83 10,599.83 17,370.5K
09:36 10,599.46 10,617.88 10,599.46 10,611.82 19,522.0K
09:37 10,610.18 10,610.18 10,589.23 10,591.40 17,902.0K
09:38 10,590.08 10,598.33 10,590.08 10,595.73 14,487.3K
09:39 10,595.30 10,595.30 10,579.90 10,587.96 11,226.7K
09:40 10,588.67 10,595.40 10,588.67 10,593.80 11,282.7K
09:41 10,593.29 10,593.29 10,581.41 10,581.41 11,304.6K
09:42 10,580.14 10,590.54 10,576.12 10,590.23 10,200.7K
09:43 10,591.65 10,601.98 10,591.65 10,596.26 8,357.9K
09:44 10,597.56 10,598.11 10,586.87 10,588.48 12,156.0K
09:45 10,587.05 10,587.05 10,575.42 10,575.76 13,293.3K
09:46 10,576.42 10,587.40 10,571.81 10,571.81 11,522.1K
09:47 10,568.79 10,576.29 10,564.65 10,576.29 10,148.6K
09:48 10,579.79 10,579.79 10,569.90 10,569.90 8,971.9K
09:49 10,569.87 10,580.85 10,565.72 10,577.19 8,427.5K
09:50 10,579.60 10,581.25 10,573.98 10,579.02 6,757.9K
09:51 10,579.06 10,579.06 10,556.54 10,556.54 7,943.7K
09:52 10,556.86 10,576.52 10,556.86 10,572.59 9,703.1K
09:53 10,574.50 10,583.72 10,574.50 10,582.85 8,280.4K
09:54 10,583.28 10,583.28 10,572.38 10,573.45 7,005.5K
09:55 10,573.77 10,587.23 10,573.77 10,587.23 6,514.6K
09:56 10,586.49 10,587.58 10,583.64 10,585.32 10,871.0K
09:57 10,585.35 10,587.93 10,584.23 10,585.59 6,192.2K
09:58 10,587.18 10,587.18 10,580.87 10,580.87 5,079.5K
09:59 10,577.39 10,577.39 10,568.19 10,568.67 8,036.9K
10:00 10,569.77 10,592.40 10,569.77 10,589.56 13,336.6K
10:01 10,588.79 10,590.31 10,585.31 10,587.43 12,563.0K
10:02 10,587.95 10,597.25 10,587.95 10,596.54 12,823.6K
10:03 10,597.52 10,600.38 10,594.87 10,594.87 9,936.8K
10:04 10,592.58 10,593.21 10,583.41 10,585.52 8,069.8K
10:05 10,585.28 10,587.19 10,581.17 10,587.19 6,584.0K
10:06 10,587.29 10,587.86 10,582.09 10,582.33 5,239.7K
10:07 10,581.84 10,589.60 10,573.23 10,573.23 7,751.5K
10:08 10,572.43 10,572.43 10,558.95 10,561.14 7,522.6K
10:09 10,562.09 10,562.09 10,553.56 10,553.83 7,689.2K
10:10 10,553.60 10,553.60 10,550.56 10,552.87 6,906.5K
10:11 10,552.64 10,563.50 10,552.64 10,561.77 5,289.8K
10:12 10,563.38 10,576.37 10,563.38 10,573.61 7,695.5K
10:13 10,572.86 10,572.86 10,559.00 10,559.00 6,985.4K
10:14 10,560.59 10,581.21 10,560.59 10,575.51 7,156.6K
10:15 10,574.85 10,580.39 10,574.85 10,578.08 5,274.4K
10:16 10,576.56 10,576.56 10,574.13 10,575.44 3,949.1K
10:17 10,576.65 10,579.67 10,575.19 10,576.12 5,032.1K
10:18 10,576.46 10,583.55 10,576.46 10,576.57 8,106.0K
10:19 10,576.30 10,576.30 10,567.96 10,569.92 5,233.5K
10:20 10,574.87 10,575.28 10,563.08 10,563.08 4,702.2K
10:21 10,563.48 10,563.59 10,558.71 10,558.71 6,208.4K
10:22 10,558.74 10,570.10 10,558.74 10,568.32 7,038.2K
10:23 10,569.11 10,572.81 10,567.15 10,569.12 5,274.9K
10:24 10,569.66 10,571.38 10,567.61 10,567.61 4,371.6K
10:25 10,568.22 10,568.50 10,564.59 10,564.59 4,595.5K
10:26 10,565.58 10,566.54 10,561.26 10,561.98 8,099.8K
10:27 10,561.44 10,567.51 10,561.44 10,564.80 5,285.1K
10:28 10,564.25 10,564.25 10,560.65 10,560.65 3,954.2K
10:29 10,560.29 10,560.29 10,552.16 10,552.21 3,721.5K
10:30 10,552.93 10,563.43 10,552.93 10,561.87 4,244.5K
10:31 10,562.02 10,562.02 10,557.68 10,557.85 2,978.3K
10:32 10,557.42 10,557.42 10,551.85 10,553.03 5,504.4K
10:33 10,553.17 10,553.17 10,546.41 10,546.60 4,392.9K
10:34 10,546.76 10,547.75 10,543.45 10,543.45 6,855.7K
10:35 10,543.48 10,543.48 10,534.83 10,538.83 12,293.0K
10:36 10,538.94 10,545.22 10,538.94 10,540.39 8,894.7K
10:37 10,539.48 10,547.58 10,538.69 10,544.63 4,916.1K
10:38 10,545.16 10,545.16 10,533.27 10,533.27 4,422.9K
10:39 10,532.72 10,534.74 10,526.81 10,529.53 5,129.0K
10:40 10,529.92 10,529.92 10,524.21 10,524.21 4,726.1K
10:41 10,523.57 10,530.54 10,523.57 10,527.12 5,204.3K
10:42 10,527.38 10,527.64 10,522.24 10,527.64 5,799.6K
10:43 10,527.57 10,529.04 10,517.24 10,517.24 5,649.2K
10:44 10,517.82 10,520.79 10,516.43 10,516.43 13,867.3K
10:45 10,516.92 10,527.82 10,515.99 10,526.11 6,912.8K
10:46 10,527.00 10,540.12 10,527.00 10,538.17 6,021.2K
10:47 10,538.97 10,540.70 10,536.53 10,536.53 3,275.2K
10:48 10,536.69 10,539.51 10,535.87 10,539.51 2,755.7K
10:49 10,540.11 10,540.11 10,537.26 10,537.51 2,104.5K
10:50 10,537.09 10,539.13 10,537.09 10,539.13 2,170.0K
10:51 10,539.18 10,540.65 10,537.34 10,540.65 2,056.9K
10:52 10,539.66 10,547.85 10,539.66 10,547.26 2,483.9K
10:53 10,547.51 10,547.51 10,543.40 10,546.59 3,730.6K
10:54 10,549.08 10,553.13 10,548.20 10,548.20 2,475.6K
10:55 10,546.65 10,548.35 10,546.65 10,548.12 1,919.5K
10:56 10,547.78 10,554.71 10,547.78 10,554.71 2,635.6K
10:57 10,554.35 10,554.37 10,548.71 10,551.98 2,373.2K
10:58 10,551.58 10,553.57 10,550.58 10,550.58 1,739.3K
10:59 10,548.49 10,551.90 10,547.46 10,551.90 2,546.1K
11:00 10,552.12 10,552.14 10,549.15 10,549.15 2,000.2K
11:01 10,550.64 10,554.79 10,549.55 10,554.68 2,532.8K
11:02 10,553.09 10,557.08 10,552.29 10,557.08 2,301.2K
11:03 10,557.39 10,565.98 10,557.39 10,565.98 2,888.8K
11:04 10,565.07 10,566.39 10,563.28 10,563.28 2,653.1K
11:05 10,559.77 10,562.10 10,559.11 10,562.10 2,716.6K
11:06 10,561.09 10,561.57 10,558.16 10,559.63 2,689.1K
11:07 10,561.05 10,561.87 10,558.51 10,560.54 2,975.4K
11:08 10,561.17 10,561.17 10,553.86 10,553.86 1,899.0K
11:09 10,554.02 10,556.48 10,553.05 10,553.05 1,348.0K
11:10 10,554.34 10,554.34 10,550.56 10,550.56 2,488.2K
11:11 10,551.38 10,552.42 10,548.59 10,548.59 2,588.3K
11:12 10,549.29 10,549.29 10,541.29 10,541.45 3,660.3K
11:13 10,541.38 10,541.46 10,539.34 10,539.34 2,379.5K
11:14 10,538.50 10,539.10 10,537.49 10,538.11 2,048.8K
11:15 10,538.79 10,538.79 10,535.93 10,535.93 1,990.2K
11:16 10,535.74 10,538.37 10,535.74 10,538.37 2,092.6K
11:17 10,537.66 10,537.66 10,532.87 10,532.87 2,274.8K
11:18 10,532.64 10,536.49 10,532.64 10,536.07 1,976.5K
11:19 10,536.45 10,543.14 10,536.45 10,541.12 2,147.9K
11:20 10,542.91 10,544.20 10,541.32 10,543.01 2,505.2K
11:21 10,543.83 10,544.06 10,542.54 10,543.55 1,646.7K
11:22 10,543.33 10,544.81 10,542.99 10,544.81 2,019.0K
11:23 10,545.12 10,545.49 10,543.90 10,544.06 1,585.9K
11:24 10,543.76 10,549.46 10,543.76 10,548.83 2,407.1K
11:25 10,548.23 10,548.23 10,544.55 10,544.99 1,799.6K
11:26 10,544.55 10,545.08 10,541.19 10,541.19 1,718.4K
11:27 10,540.77 10,542.00 10,540.58 10,540.58 2,413.5K
11:28 10,540.74 10,544.32 10,540.26 10,543.64 3,896.0K
11:29 10,543.63 10,543.63 10,540.88 10,542.82 2,161.5K
11:30 10,542.93 10,542.93 10,542.93 10,542.93 149.4K
13:00 10,542.48 10,542.48 10,529.91 10,529.91 6,849.4K
13:01 10,529.80 10,530.12 10,516.78 10,517.82 5,111.2K
13:02 10,517.95 10,518.02 10,511.58 10,511.68 4,605.4K
13:03 10,512.05 10,520.00 10,512.05 10,516.66 2,786.3K
13:04 10,517.02 10,517.85 10,512.47 10,512.47 2,320.6K
13:05 10,512.31 10,512.31 10,504.73 10,504.73 4,412.9K
13:06 10,504.75 10,504.75 10,501.97 10,503.05 3,492.8K
13:07 10,503.09 10,511.86 10,503.09 10,506.76 3,674.1K
13:08 10,506.29 10,508.97 10,506.29 10,507.43 2,933.4K
13:09 10,506.64 10,507.91 10,506.50 10,507.02 2,290.4K
13:10 10,506.50 10,515.05 10,506.50 10,515.05 3,388.7K
13:11 10,514.52 10,519.03 10,514.52 10,515.64 2,279.9K
13:12 10,515.61 10,516.04 10,510.16 10,511.11 2,469.8K
13:13 10,510.52 10,510.52 10,502.32 10,502.32 2,778.4K
13:14 10,501.60 10,508.17 10,501.57 10,507.33 3,066.9K
13:15 10,507.02 10,516.53 10,507.02 10,516.53 4,149.6K
13:16 10,515.75 10,521.57 10,515.75 10,519.37 2,661.8K
13:17 10,519.98 10,519.98 10,508.50 10,509.47 2,922.5K
13:18 10,510.02 10,511.22 10,509.44 10,510.15 1,887.5K
13:19 10,509.42 10,509.42 10,499.04 10,499.04 3,064.1K
13:20 10,498.94 10,499.73 10,497.64 10,497.68 2,307.1K
13:21 10,498.24 10,498.60 10,492.04 10,492.04 3,236.3K
13:22 10,491.62 10,492.66 10,488.73 10,488.73 2,492.9K
13:23 10,488.35 10,488.35 10,479.84 10,479.84 4,152.0K
13:24 10,480.58 10,492.29 10,480.58 10,490.73 4,775.6K
13:25 10,490.17 10,490.17 10,484.90 10,486.71 3,106.3K
13:26 10,484.98 10,487.98 10,484.90 10,486.60 2,382.6K
13:27 10,486.37 10,486.37 10,483.16 10,483.16 2,683.0K
13:28 10,482.77 10,483.41 10,478.40 10,478.40 2,297.4K
13:29 10,479.04 10,479.68 10,472.07 10,477.56 4,997.0K
13:30 10,475.37 10,475.37 10,467.77 10,467.80 3,438.6K
13:31 10,466.31 10,466.49 10,459.51 10,459.67 3,737.4K
13:32 10,460.14 10,460.14 10,451.63 10,451.63 8,663.5K
13:33 10,451.00 10,454.88 10,449.52 10,449.52 6,600.0K
13:34 10,448.53 10,448.53 10,439.07 10,439.07 5,599.6K
13:35 10,439.58 10,439.58 10,430.07 10,430.07 7,368.4K
13:36 10,431.08 10,447.73 10,431.08 10,439.07 6,161.9K
13:37 10,439.13 10,439.13 10,436.12 10,436.31 2,829.8K
13:38 10,436.93 10,441.85 10,436.53 10,439.22 3,334.5K
13:39 10,438.30 10,445.11 10,437.67 10,443.92 3,836.8K
13:40 10,442.78 10,442.78 10,432.58 10,432.58 4,576.4K
13:41 10,431.96 10,431.96 10,424.56 10,424.56 5,399.0K
13:42 10,423.86 10,426.13 10,421.54 10,426.13 9,302.4K
13:43 10,423.90 10,423.90 10,413.78 10,413.78 5,695.7K
13:44 10,413.64 10,416.59 10,413.18 10,413.18 5,566.3K
13:45 10,413.85 10,422.86 10,411.60 10,422.86 4,344.9K
13:46 10,420.88 10,420.88 10,413.78 10,413.81 3,676.1K
13:47 10,413.51 10,413.51 10,407.08 10,408.55 4,226.5K
13:48 10,407.41 10,407.41 10,403.41 10,404.77 5,244.8K
13:49 10,406.04 10,407.39 10,402.78 10,402.78 5,652.1K
13:50 10,402.55 10,403.75 10,396.40 10,396.40 4,308.9K
13:51 10,396.42 10,396.42 10,390.21 10,390.21 6,108.3K
13:52 10,389.60 10,401.88 10,389.60 10,401.88 6,403.8K
13:53 10,403.98 10,403.98 10,401.98 10,403.98 4,096.7K
13:54 10,405.60 10,417.45 10,405.52 10,417.45 4,076.5K
13:55 10,417.52 10,421.44 10,417.52 10,418.04 3,876.3K
13:56 10,417.74 10,427.92 10,417.74 10,427.92 2,712.6K
13:57 10,429.25 10,438.50 10,428.99 10,438.50 3,356.9K
13:58 10,440.12 10,440.93 10,435.70 10,436.68 3,602.2K
13:59 10,436.39 10,451.95 10,436.39 10,451.95 3,542.1K
14:00 10,452.96 10,453.96 10,446.45 10,446.45 4,435.0K
14:01 10,445.79 10,447.25 10,432.57 10,435.21 4,167.2K
14:02 10,436.44 10,468.52 10,436.44 10,468.52 5,671.1K
14:03 10,469.53 10,476.78 10,469.53 10,475.64 4,553.2K
14:04 10,478.13 10,478.29 10,466.27 10,472.45 4,804.6K
14:05 10,470.29 10,490.35 10,469.71 10,485.76 5,628.2K
14:06 10,485.95 10,496.16 10,484.41 10,496.16 5,124.4K
14:07 10,497.68 10,503.94 10,494.87 10,503.94 6,700.0K
14:08 10,504.05 10,504.05 10,493.20 10,493.23 5,412.4K
14:09 10,491.83 10,491.83 10,482.44 10,482.44 3,857.8K
14:10 10,481.24 10,501.14 10,479.80 10,499.39 5,499.6K
14:11 10,496.17 10,496.17 10,473.88 10,475.00 4,046.4K
14:12 10,478.06 10,486.20 10,478.06 10,480.51 2,911.8K
14:13 10,478.36 10,479.17 10,471.04 10,471.04 3,643.9K
14:14 10,471.86 10,471.86 10,464.30 10,468.92 3,391.0K
14:15 10,467.86 10,476.60 10,466.30 10,476.60 2,482.2K
14:16 10,477.40 10,502.31 10,477.40 10,501.33 4,098.5K
14:17 10,498.43 10,498.43 10,486.78 10,491.61 4,457.8K
14:18 10,491.95 10,498.35 10,490.66 10,498.35 3,007.2K
14:19 10,499.80 10,505.59 10,499.61 10,505.59 3,226.6K
14:20 10,506.70 10,508.21 10,503.55 10,508.07 4,408.2K
14:21 10,509.35 10,528.23 10,509.35 10,528.23 7,130.1K
14:22 10,525.97 10,535.31 10,525.97 10,533.40 6,812.0K
14:23 10,533.10 10,537.87 10,532.60 10,537.87 5,970.9K
14:24 10,538.05 10,538.05 10,523.11 10,523.11 8,626.3K
14:25 10,522.96 10,544.57 10,522.96 10,544.57 4,497.5K
14:26 10,544.79 10,544.79 10,535.02 10,537.91 6,401.0K
14:27 10,537.74 10,540.69 10,533.19 10,533.24 5,605.9K
14:28 10,533.55 10,544.09 10,533.55 10,543.19 4,230.6K
14:29 10,537.59 10,543.20 10,535.82 10,542.71 4,953.2K
14:30 10,543.28 10,557.04 10,543.28 10,556.94 7,993.0K
14:31 10,555.99 10,559.63 10,550.21 10,550.78 6,725.9K
14:32 10,551.37 10,560.52 10,551.37 10,558.31 5,311.9K
14:33 10,556.31 10,556.31 10,543.91 10,543.91 7,041.0K
14:34 10,538.76 10,538.76 10,529.04 10,532.75 10,483.3K
14:35 10,532.26 10,538.67 10,532.26 10,536.03 13,247.8K
14:36 10,538.64 10,550.02 10,538.64 10,548.17 17,473.0K
14:37 10,549.70 10,551.93 10,549.70 10,551.14 8,307.9K
14:38 10,551.05 10,551.05 10,545.28 10,545.28 9,589.1K
14:39 10,544.98 10,548.28 10,542.71 10,545.40 7,595.5K
14:40 10,542.50 10,542.50 10,526.38 10,526.38 7,671.3K
14:41 10,526.78 10,532.25 10,526.78 10,527.78 6,971.8K
14:42 10,527.24 10,527.24 10,518.49 10,518.49 4,794.1K
14:43 10,518.56 10,519.65 10,514.89 10,514.89 4,451.6K
14:44 10,515.85 10,516.15 10,513.41 10,516.15 4,336.6K
14:45 10,516.49 10,517.45 10,512.89 10,513.45 3,982.1K
14:46 10,517.25 10,518.94 10,512.03 10,512.03 6,223.8K
14:47 10,512.55 10,515.42 10,511.61 10,515.06 4,314.7K
14:48 10,515.29 10,525.64 10,515.29 10,525.64 5,320.7K
14:49 10,526.02 10,536.50 10,526.02 10,536.12 5,011.8K
14:50 10,536.20 10,538.14 10,536.20 10,537.60 5,160.9K
14:51 10,537.90 10,545.48 10,537.90 10,544.60 6,036.8K
14:52 10,544.73 10,549.48 10,542.77 10,549.23 6,981.0K
14:53 10,549.65 10,552.72 10,548.74 10,552.17 7,188.8K
14:54 10,552.81 10,554.73 10,552.81 10,554.40 9,640.5K
14:55 10,555.27 10,556.35 10,554.80 10,556.35 15,298.1K
14:56 10,557.35 10,560.34 10,556.93 10,560.34 11,953.0K
14:57 10,560.45 10,560.45 10,560.45 10,560.45 435.3K
15:00 10,559.67 10,559.67 10,559.49 10,559.49 17,867.3K
15:59 10,559.49 10,559.49 10,559.49 10,559.49 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