中证内地消费主题指数 (HKCSCMC)

HKCSCMC
🏛️ 香港 →
10,778.99
最后更新: 2025-10-08
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 10,548.58 10,551.05 10,537.71 10,551.05 26,469.3K
09:31 10,552.53 10,570.25 10,552.53 10,563.30 23,444.2K
09:32 10,560.15 10,560.19 10,552.18 10,556.63 21,693.2K
09:33 10,564.57 10,569.38 10,563.95 10,566.71 18,586.7K
09:34 10,571.17 10,587.51 10,568.53 10,587.51 16,847.1K
09:35 10,588.01 10,588.01 10,580.92 10,586.40 15,621.8K
09:36 10,589.06 10,606.96 10,589.06 10,604.47 16,353.3K
09:37 10,600.30 10,603.34 10,595.18 10,595.18 15,251.4K
09:38 10,589.05 10,592.54 10,585.35 10,589.01 17,366.0K
09:39 10,588.57 10,588.57 10,580.52 10,586.59 14,672.8K
09:40 10,590.44 10,596.05 10,590.44 10,593.18 20,342.7K
09:41 10,591.35 10,591.35 10,580.62 10,587.52 17,575.2K
09:42 10,583.92 10,583.92 10,580.49 10,580.49 10,342.4K
09:43 10,576.40 10,581.25 10,576.40 10,576.80 10,365.8K
09:44 10,576.22 10,576.89 10,574.57 10,575.22 8,149.0K
09:45 10,574.12 10,574.12 10,569.19 10,571.81 10,974.7K
09:46 10,574.90 10,574.90 10,572.72 10,573.62 6,970.0K
09:47 10,573.95 10,577.49 10,572.52 10,577.06 6,796.0K
09:48 10,577.48 10,581.33 10,576.16 10,576.72 7,281.3K
09:49 10,575.81 10,575.81 10,558.71 10,558.71 10,238.9K
09:50 10,553.56 10,553.56 10,541.56 10,544.53 12,635.6K
09:51 10,542.21 10,542.21 10,536.20 10,540.99 9,204.5K
09:52 10,547.48 10,554.64 10,547.48 10,551.58 6,187.3K
09:53 10,551.58 10,551.58 10,544.72 10,544.72 6,262.4K
09:54 10,544.10 10,544.10 10,538.54 10,538.91 6,667.5K
09:55 10,538.74 10,541.47 10,538.74 10,541.20 7,102.0K
09:56 10,540.50 10,540.50 10,526.30 10,526.94 9,609.1K
09:57 10,526.64 10,530.74 10,521.63 10,527.41 10,390.0K
09:58 10,528.21 10,529.99 10,526.93 10,527.03 5,495.4K
09:59 10,526.86 10,526.97 10,525.46 10,525.71 6,310.5K
10:00 10,526.08 10,537.25 10,526.08 10,533.41 5,517.5K
10:01 10,534.15 10,535.45 10,526.59 10,526.59 6,650.7K
10:02 10,525.79 10,530.69 10,525.79 10,528.11 6,551.0K
10:03 10,527.55 10,531.08 10,527.55 10,529.61 6,246.3K
10:04 10,528.11 10,529.61 10,527.66 10,527.66 4,448.0K
10:05 10,528.65 10,533.05 10,528.65 10,532.04 4,106.3K
10:06 10,532.47 10,545.88 10,532.47 10,545.08 4,316.3K
10:07 10,544.72 10,544.96 10,537.65 10,537.65 6,059.4K
10:08 10,538.40 10,543.99 10,538.40 10,542.93 4,523.5K
10:09 10,543.12 10,548.05 10,541.97 10,548.05 3,993.3K
10:10 10,550.43 10,554.50 10,550.43 10,551.23 3,675.9K
10:11 10,552.28 10,554.92 10,547.29 10,547.29 5,481.8K
10:12 10,546.96 10,555.05 10,546.96 10,552.47 4,951.7K
10:13 10,552.19 10,553.23 10,547.98 10,551.22 4,133.8K
10:14 10,549.27 10,555.15 10,549.27 10,552.77 4,939.4K
10:15 10,551.72 10,551.72 10,542.24 10,542.24 4,305.0K
10:16 10,542.37 10,552.96 10,541.50 10,552.96 7,357.9K
10:17 10,552.52 10,552.52 10,539.93 10,539.93 4,829.5K
10:18 10,537.70 10,537.81 10,530.50 10,530.50 4,736.4K
10:19 10,529.89 10,535.40 10,529.89 10,534.99 4,653.5K
10:20 10,538.02 10,541.60 10,534.96 10,535.87 3,692.9K
10:21 10,536.94 10,538.89 10,536.78 10,538.74 3,473.0K
10:22 10,538.53 10,540.40 10,538.06 10,539.98 3,125.0K
10:23 10,540.09 10,543.96 10,537.34 10,539.12 4,101.6K
10:24 10,539.09 10,540.50 10,538.10 10,539.75 3,014.4K
10:25 10,539.56 10,539.78 10,537.05 10,538.16 3,135.8K
10:26 10,538.57 10,539.91 10,535.89 10,536.60 3,015.4K
10:27 10,537.14 10,549.36 10,537.14 10,549.36 3,887.8K
10:28 10,549.29 10,557.26 10,549.29 10,556.66 3,188.8K
10:29 10,556.03 10,560.89 10,556.03 10,560.89 3,480.1K
10:30 10,560.05 10,569.18 10,560.05 10,569.18 5,582.5K
10:31 10,568.06 10,568.52 10,564.45 10,564.45 3,423.5K
10:32 10,564.77 10,565.66 10,562.79 10,562.79 2,548.0K
10:33 10,563.04 10,566.91 10,560.29 10,560.29 3,134.5K
10:34 10,558.66 10,558.66 10,554.13 10,554.13 2,986.4K
10:35 10,554.25 10,556.79 10,554.18 10,554.18 2,572.4K
10:36 10,555.96 10,566.57 10,555.96 10,563.54 3,144.8K
10:37 10,565.08 10,565.08 10,555.34 10,556.01 2,839.3K
10:38 10,556.06 10,557.53 10,556.06 10,556.88 2,520.8K
10:39 10,556.96 10,558.11 10,553.98 10,553.98 2,578.6K
10:40 10,554.92 10,555.58 10,547.43 10,547.45 3,736.8K
10:41 10,548.24 10,551.14 10,547.54 10,548.98 3,274.4K
10:42 10,548.09 10,548.09 10,540.67 10,540.99 4,002.3K
10:43 10,539.64 10,539.81 10,535.06 10,535.06 3,699.8K
10:44 10,535.11 10,537.03 10,534.46 10,534.46 3,665.0K
10:45 10,534.04 10,534.04 10,528.60 10,528.86 3,024.8K
10:46 10,528.80 10,532.47 10,527.56 10,532.04 2,553.1K
10:47 10,533.57 10,534.44 10,531.05 10,531.41 2,139.1K
10:48 10,531.57 10,532.94 10,530.68 10,531.05 2,555.9K
10:49 10,531.65 10,537.38 10,531.65 10,536.38 2,716.0K
10:50 10,536.15 10,537.64 10,532.88 10,533.16 2,695.8K
10:51 10,533.11 10,533.11 10,530.19 10,532.41 3,933.7K
10:52 10,533.42 10,540.68 10,533.42 10,538.57 2,752.1K
10:53 10,538.54 10,539.03 10,535.33 10,535.86 2,022.3K
10:54 10,535.41 10,535.57 10,533.89 10,534.47 1,867.3K
10:55 10,534.33 10,536.48 10,534.17 10,534.17 1,662.2K
10:56 10,534.40 10,541.77 10,534.40 10,535.76 2,497.4K
10:57 10,535.69 10,539.59 10,535.69 10,539.00 2,511.2K
10:58 10,539.31 10,541.14 10,538.77 10,539.83 2,185.4K
10:59 10,539.98 10,539.98 10,535.07 10,537.00 2,496.9K
11:00 10,534.72 10,539.95 10,533.96 10,539.95 3,017.9K
11:01 10,539.51 10,543.77 10,539.19 10,543.77 1,929.6K
11:02 10,543.09 10,543.09 10,535.38 10,537.30 2,003.2K
11:03 10,536.99 10,537.42 10,535.35 10,535.82 2,288.6K
11:04 10,535.78 10,542.84 10,535.78 10,538.43 2,212.7K
11:05 10,538.08 10,538.08 10,535.97 10,535.98 2,128.8K
11:06 10,536.12 10,536.20 10,532.15 10,532.15 2,282.1K
11:07 10,532.66 10,538.95 10,532.66 10,538.95 2,078.6K
11:08 10,536.29 10,537.61 10,535.69 10,537.61 1,894.6K
11:09 10,537.56 10,537.56 10,534.46 10,536.81 4,185.6K
11:10 10,537.09 10,544.92 10,536.44 10,544.92 3,490.3K
11:11 10,545.12 10,545.84 10,540.37 10,540.97 1,930.1K
11:12 10,540.51 10,541.68 10,539.51 10,539.51 1,938.7K
11:13 10,539.33 10,543.33 10,539.06 10,542.52 2,014.9K
11:14 10,542.52 10,545.10 10,541.73 10,544.90 1,241.2K
11:15 10,543.53 10,546.41 10,543.53 10,545.83 2,575.7K
11:16 10,546.62 10,551.54 10,546.62 10,551.29 2,538.5K
11:17 10,550.98 10,551.09 10,547.10 10,548.26 1,832.3K
11:18 10,548.27 10,553.25 10,547.85 10,551.25 2,360.1K
11:19 10,551.35 10,552.03 10,548.62 10,549.04 1,688.1K
11:20 10,549.45 10,549.62 10,548.60 10,548.84 1,438.4K
11:21 10,548.94 10,551.18 10,548.94 10,551.18 1,403.3K
11:22 10,550.43 10,557.36 10,550.43 10,556.33 2,196.4K
11:23 10,556.57 10,556.57 10,554.78 10,554.78 1,715.0K
11:24 10,554.14 10,554.16 10,551.58 10,551.58 1,777.2K
11:25 10,551.55 10,552.35 10,551.24 10,552.00 1,625.6K
11:26 10,551.81 10,551.81 10,547.92 10,548.27 1,696.4K
11:27 10,547.81 10,547.86 10,542.23 10,542.89 3,335.3K
11:28 10,542.07 10,544.15 10,538.88 10,538.88 2,008.8K
11:29 10,540.00 10,542.67 10,539.14 10,540.54 1,423.0K
11:30 10,540.52 10,540.52 10,540.52 10,540.52 142.4K
13:00 10,545.32 10,554.15 10,543.25 10,551.27 5,200.2K
13:01 10,548.76 10,548.76 10,540.19 10,542.88 4,111.4K
13:02 10,542.43 10,550.26 10,542.43 10,548.60 3,247.5K
13:03 10,549.29 10,554.59 10,549.29 10,553.46 2,119.6K
13:04 10,553.30 10,555.11 10,552.92 10,553.10 2,214.0K
13:05 10,553.73 10,560.78 10,553.73 10,560.78 3,423.0K
13:06 10,561.04 10,561.04 10,554.54 10,554.54 2,414.2K
13:07 10,553.27 10,553.27 10,548.28 10,548.69 2,447.5K
13:08 10,547.55 10,547.55 10,542.77 10,542.97 2,979.8K
13:09 10,543.16 10,550.59 10,543.16 10,547.22 2,306.3K
13:10 10,546.91 10,549.13 10,545.79 10,549.13 2,679.5K
13:11 10,549.01 10,551.70 10,545.80 10,546.72 2,991.0K
13:12 10,546.81 10,548.91 10,546.35 10,548.91 2,892.2K
13:13 10,549.73 10,554.76 10,549.73 10,554.02 3,550.2K
13:14 10,553.62 10,560.02 10,552.73 10,560.02 2,898.9K
13:15 10,559.44 10,569.03 10,559.24 10,567.51 4,969.2K
13:16 10,568.14 10,569.72 10,566.45 10,566.45 4,537.8K
13:17 10,566.21 10,566.21 10,561.64 10,561.64 3,756.9K
13:18 10,560.85 10,561.15 10,557.51 10,557.51 2,787.3K
13:19 10,557.42 10,558.91 10,557.04 10,558.22 2,712.4K
13:20 10,558.04 10,559.11 10,556.89 10,557.05 2,442.5K
13:21 10,556.95 10,560.14 10,556.95 10,558.02 3,045.0K
13:22 10,558.26 10,559.87 10,557.97 10,559.28 2,519.9K
13:23 10,559.17 10,566.50 10,558.27 10,566.50 3,958.9K
13:24 10,567.31 10,567.43 10,564.41 10,566.21 3,045.1K
13:25 10,568.82 10,575.14 10,568.82 10,574.10 3,904.0K
13:26 10,577.53 10,589.75 10,577.53 10,588.98 6,840.9K
13:27 10,586.86 10,586.86 10,577.02 10,578.23 5,023.5K
13:28 10,578.38 10,586.35 10,578.38 10,582.88 3,433.3K
13:29 10,581.18 10,581.18 10,569.96 10,571.41 3,817.2K
13:30 10,571.66 10,576.07 10,568.15 10,568.15 3,282.0K
13:31 10,567.68 10,569.63 10,564.22 10,564.22 3,542.2K
13:32 10,564.19 10,568.09 10,564.19 10,565.50 3,297.3K
13:33 10,566.01 10,566.01 10,557.97 10,559.39 3,236.0K
13:34 10,559.41 10,562.84 10,559.41 10,561.20 2,024.6K
13:35 10,560.78 10,561.17 10,553.81 10,553.81 4,435.7K
13:36 10,553.31 10,558.17 10,551.95 10,551.95 4,083.3K
13:37 10,551.95 10,551.95 10,548.09 10,548.33 4,989.5K
13:38 10,549.57 10,549.57 10,547.25 10,549.15 3,388.0K
13:39 10,549.81 10,551.69 10,548.26 10,551.69 3,487.1K
13:40 10,550.63 10,554.95 10,550.63 10,554.95 3,605.1K
13:41 10,554.30 10,555.66 10,554.06 10,554.20 2,106.9K
13:42 10,553.46 10,554.61 10,552.70 10,553.37 2,320.4K
13:43 10,553.92 10,558.36 10,553.48 10,558.36 2,468.4K
13:44 10,558.41 10,558.56 10,555.19 10,555.19 2,471.8K
13:45 10,554.94 10,555.01 10,553.95 10,554.56 2,217.0K
13:46 10,554.07 10,557.15 10,554.07 10,556.76 2,623.1K
13:47 10,557.19 10,557.19 10,552.15 10,552.53 2,767.9K
13:48 10,553.72 10,557.57 10,553.36 10,556.59 3,214.0K
13:49 10,556.81 10,560.61 10,556.81 10,560.30 2,418.9K
13:50 10,560.27 10,563.43 10,560.27 10,560.75 2,886.6K
13:51 10,561.86 10,561.86 10,558.03 10,558.03 2,587.5K
13:52 10,559.83 10,571.51 10,559.83 10,571.17 3,262.0K
13:53 10,570.55 10,570.55 10,559.54 10,559.95 2,841.6K
13:54 10,559.25 10,559.89 10,550.95 10,550.95 4,365.4K
13:55 10,549.59 10,549.59 10,543.28 10,543.28 5,303.2K
13:56 10,543.52 10,543.88 10,542.54 10,543.38 3,088.8K
13:57 10,544.72 10,544.77 10,539.80 10,539.94 2,992.7K
13:58 10,540.05 10,541.65 10,539.66 10,541.31 2,555.5K
13:59 10,540.61 10,540.61 10,536.93 10,537.15 2,692.0K
14:00 10,536.47 10,542.25 10,536.45 10,540.07 2,827.1K
14:01 10,539.66 10,540.49 10,538.22 10,538.56 1,839.5K
14:02 10,538.88 10,542.00 10,538.32 10,541.01 2,470.5K
14:03 10,542.02 10,542.20 10,538.79 10,538.79 1,967.5K
14:04 10,537.74 10,538.00 10,530.56 10,531.62 6,129.9K
14:05 10,532.94 10,536.68 10,532.79 10,534.80 5,856.0K
14:06 10,536.68 10,536.68 10,531.02 10,531.02 4,402.2K
14:07 10,530.09 10,530.09 10,525.32 10,526.25 3,985.5K
14:08 10,527.77 10,530.30 10,526.14 10,526.14 3,717.5K
14:09 10,525.42 10,525.48 10,521.54 10,521.54 3,371.3K
14:10 10,520.55 10,520.55 10,517.95 10,518.87 5,802.5K
14:11 10,518.54 10,526.21 10,518.31 10,524.32 4,066.4K
14:12 10,524.66 10,525.77 10,522.34 10,522.34 3,067.1K
14:13 10,521.57 10,524.55 10,521.57 10,524.55 2,707.7K
14:14 10,525.07 10,530.47 10,524.76 10,530.00 3,141.9K
14:15 10,528.94 10,531.97 10,527.89 10,531.32 2,443.7K
14:16 10,533.65 10,534.45 10,533.21 10,533.79 2,061.9K
14:17 10,531.33 10,531.83 10,525.88 10,526.08 3,156.5K
14:18 10,525.31 10,525.31 10,510.48 10,510.48 8,943.4K
14:19 10,509.89 10,527.76 10,509.89 10,527.76 7,547.5K
14:20 10,529.58 10,531.30 10,524.30 10,524.93 3,418.8K
14:21 10,531.25 10,535.63 10,530.82 10,535.63 2,874.3K
14:22 10,538.42 10,540.31 10,535.39 10,535.40 2,582.6K
14:23 10,534.80 10,538.73 10,534.80 10,537.63 2,836.5K
14:24 10,537.73 10,537.75 10,531.20 10,531.20 2,320.6K
14:25 10,532.96 10,535.59 10,532.90 10,532.90 2,305.6K
14:26 10,532.66 10,539.52 10,532.66 10,539.42 2,628.5K
14:27 10,537.80 10,541.33 10,537.80 10,541.33 3,132.6K
14:28 10,541.68 10,547.66 10,541.64 10,547.66 4,011.2K
14:29 10,547.66 10,551.45 10,547.66 10,550.24 6,322.3K
14:30 10,550.54 10,556.10 10,550.54 10,553.82 4,288.1K
14:31 10,553.09 10,553.09 10,544.07 10,544.07 2,302.6K
14:32 10,543.75 10,547.00 10,543.27 10,544.95 2,038.4K
14:33 10,544.60 10,545.52 10,543.46 10,544.31 2,257.7K
14:34 10,545.49 10,550.84 10,541.45 10,550.67 3,895.1K
14:35 10,551.98 10,557.48 10,551.98 10,555.73 3,342.9K
14:36 10,555.42 10,555.42 10,549.66 10,549.87 2,956.4K
14:37 10,549.99 10,549.99 10,547.83 10,547.83 2,011.1K
14:38 10,547.72 10,547.72 10,544.70 10,544.70 2,902.0K
14:39 10,545.15 10,551.35 10,545.15 10,548.70 3,185.7K
14:40 10,549.87 10,553.50 10,548.81 10,553.50 3,496.9K
14:41 10,553.49 10,553.49 10,550.81 10,550.81 3,318.1K
14:42 10,551.54 10,551.96 10,549.54 10,550.44 2,955.0K
14:43 10,549.80 10,558.00 10,549.80 10,556.31 3,843.3K
14:44 10,556.64 10,557.52 10,555.05 10,555.32 2,969.5K
14:45 10,555.03 10,558.69 10,555.03 10,557.55 3,210.5K
14:46 10,559.00 10,566.06 10,558.40 10,566.06 4,503.8K
14:47 10,565.36 10,565.81 10,564.06 10,565.04 4,422.6K
14:48 10,566.67 10,567.90 10,565.68 10,567.90 5,345.4K
14:49 10,567.53 10,570.59 10,567.53 10,570.09 5,477.9K
14:50 10,570.75 10,570.96 10,569.90 10,570.37 4,515.5K
14:51 10,569.46 10,569.46 10,568.66 10,568.68 4,623.0K
14:52 10,568.73 10,568.95 10,567.80 10,568.41 5,006.2K
14:53 10,567.95 10,568.74 10,566.04 10,566.04 6,204.7K
14:54 10,565.15 10,567.83 10,564.61 10,567.25 5,570.3K
14:55 10,566.41 10,568.19 10,566.41 10,568.19 5,825.6K
14:56 10,566.64 10,569.89 10,566.57 10,569.89 6,845.7K
14:57 10,569.92 10,569.92 10,568.87 10,568.87 643.5K
15:00 10,569.71 10,571.97 10,569.71 10,571.97 11,525.2K
15:59 10,571.97 10,571.97 10,571.97 10,571.97 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