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 10,551.85 10,568.97 10,538.04 10,568.97 23,826.6K
09:31 10,561.31 10,574.23 10,555.05 10,574.23 20,061.1K
09:32 10,573.62 10,579.26 10,572.91 10,578.05 11,923.3K
09:33 10,572.78 10,580.41 10,569.52 10,580.23 12,875.4K
09:34 10,581.66 10,586.07 10,569.65 10,569.65 8,532.8K
09:35 10,568.11 10,576.78 10,565.53 10,576.78 9,720.5K
09:36 10,577.73 10,582.18 10,577.73 10,579.31 10,016.2K
09:37 10,578.75 10,590.99 10,578.75 10,589.52 9,625.5K
09:38 10,589.29 10,593.47 10,580.99 10,580.99 9,952.7K
09:39 10,582.68 10,582.68 10,571.94 10,571.94 8,698.3K
09:40 10,573.69 10,582.38 10,573.68 10,581.77 11,970.2K
09:41 10,582.16 10,587.92 10,581.33 10,581.33 6,746.0K
09:42 10,580.53 10,588.30 10,580.53 10,582.36 6,963.7K
09:43 10,581.11 10,589.55 10,581.11 10,589.51 7,770.3K
09:44 10,588.94 10,588.94 10,567.62 10,567.62 8,469.9K
09:45 10,568.42 10,574.08 10,565.48 10,572.44 7,254.1K
09:46 10,574.45 10,580.77 10,572.62 10,572.62 5,155.0K
09:47 10,572.40 10,574.34 10,570.00 10,570.77 4,746.7K
09:48 10,570.59 10,570.59 10,567.30 10,567.34 4,795.5K
09:49 10,566.20 10,574.62 10,566.20 10,574.62 4,987.4K
09:50 10,575.66 10,581.51 10,575.66 10,581.21 7,767.1K
09:51 10,580.90 10,588.38 10,580.90 10,588.38 5,769.8K
09:52 10,588.30 10,591.04 10,584.71 10,585.45 5,570.3K
09:53 10,587.19 10,587.19 10,579.06 10,579.06 6,899.0K
09:54 10,579.31 10,579.31 10,573.28 10,574.52 5,590.5K
09:55 10,574.15 10,575.40 10,573.02 10,573.44 4,912.6K
09:56 10,573.95 10,573.95 10,564.82 10,564.82 5,721.8K
09:57 10,562.87 10,562.87 10,555.69 10,555.69 7,154.1K
09:58 10,555.62 10,555.62 10,542.09 10,543.47 8,164.8K
09:59 10,544.95 10,544.95 10,538.32 10,542.25 7,196.7K
10:00 10,540.85 10,544.57 10,537.88 10,541.74 7,431.3K
10:01 10,541.66 10,545.99 10,538.98 10,545.99 4,856.1K
10:02 10,546.00 10,549.07 10,542.99 10,544.31 5,009.3K
10:03 10,544.34 10,545.47 10,542.38 10,544.51 5,746.3K
10:04 10,544.81 10,544.81 10,542.21 10,542.90 7,339.2K
10:05 10,543.65 10,560.75 10,543.65 10,560.75 7,128.7K
10:06 10,560.41 10,563.27 10,558.50 10,558.50 4,874.9K
10:07 10,558.14 10,558.74 10,554.54 10,554.54 3,988.7K
10:08 10,554.81 10,554.98 10,551.65 10,551.65 4,737.8K
10:09 10,551.34 10,551.34 10,537.55 10,537.55 6,455.9K
10:10 10,535.83 10,535.83 10,528.67 10,528.90 8,540.2K
10:11 10,528.13 10,528.48 10,518.60 10,518.60 7,558.9K
10:12 10,518.49 10,518.49 10,510.01 10,512.01 7,831.0K
10:13 10,511.34 10,519.88 10,511.34 10,519.88 5,544.0K
10:14 10,520.65 10,521.86 10,519.63 10,520.71 4,879.7K
10:15 10,519.28 10,521.14 10,517.35 10,517.35 3,713.1K
10:16 10,519.65 10,522.36 10,518.00 10,521.75 10,945.2K
10:17 10,522.56 10,539.03 10,522.56 10,533.69 13,950.5K
10:18 10,535.37 10,535.72 10,532.79 10,533.87 16,738.5K
10:19 10,534.20 10,538.77 10,534.20 10,536.39 13,638.9K
10:20 10,536.61 10,536.61 10,532.64 10,534.07 9,761.3K
10:21 10,534.41 10,539.49 10,531.25 10,535.60 7,389.9K
10:22 10,534.04 10,535.88 10,530.86 10,532.40 9,171.2K
10:23 10,531.94 10,531.94 10,527.19 10,528.61 7,249.3K
10:24 10,529.74 10,537.22 10,529.29 10,534.87 4,848.9K
10:25 10,534.29 10,534.29 10,521.72 10,522.54 6,304.1K
10:26 10,522.18 10,526.03 10,520.97 10,526.03 4,674.6K
10:27 10,525.78 10,530.20 10,525.39 10,525.39 7,204.3K
10:28 10,525.55 10,533.18 10,524.95 10,531.22 7,164.3K
10:29 10,532.01 10,532.91 10,529.80 10,532.06 5,010.3K
10:30 10,531.32 10,532.69 10,528.80 10,532.69 3,437.3K
10:31 10,532.34 10,535.63 10,523.83 10,523.83 4,667.3K
10:32 10,524.41 10,524.93 10,521.49 10,521.49 3,525.1K
10:33 10,522.14 10,522.14 10,512.22 10,512.22 5,286.3K
10:34 10,512.68 10,514.32 10,509.51 10,514.32 5,881.6K
10:35 10,516.33 10,524.19 10,514.49 10,524.19 3,976.1K
10:36 10,523.75 10,538.65 10,523.75 10,534.98 3,839.3K
10:37 10,534.01 10,535.67 10,530.65 10,531.19 2,723.5K
10:38 10,531.16 10,539.39 10,531.16 10,538.73 2,499.0K
10:39 10,538.35 10,541.91 10,538.06 10,541.91 2,292.3K
10:40 10,541.65 10,545.46 10,541.65 10,543.98 3,458.2K
10:41 10,543.72 10,549.69 10,543.72 10,549.59 5,155.6K
10:42 10,549.54 10,549.54 10,543.90 10,543.90 3,289.2K
10:43 10,544.90 10,552.71 10,544.90 10,551.61 3,775.5K
10:44 10,551.12 10,553.48 10,550.94 10,551.40 3,228.4K
10:45 10,551.48 10,551.48 10,545.13 10,545.13 2,673.5K
10:46 10,544.76 10,548.32 10,544.37 10,547.71 2,372.7K
10:47 10,548.62 10,555.34 10,548.62 10,554.42 3,076.0K
10:48 10,554.39 10,555.40 10,545.70 10,548.24 2,903.9K
10:49 10,547.44 10,552.57 10,546.28 10,552.57 1,950.0K
10:50 10,551.40 10,551.40 10,544.25 10,545.20 2,539.7K
10:51 10,545.78 10,545.78 10,537.36 10,538.41 2,595.1K
10:52 10,537.70 10,546.18 10,537.70 10,543.84 3,338.1K
10:53 10,545.56 10,545.56 10,538.94 10,538.94 3,306.4K
10:54 10,536.68 10,543.29 10,535.95 10,543.29 3,110.0K
10:55 10,543.24 10,544.00 10,540.80 10,540.94 3,627.9K
10:56 10,539.22 10,539.74 10,537.33 10,539.00 3,046.6K
10:57 10,540.43 10,542.99 10,540.35 10,541.06 5,644.4K
10:58 10,541.20 10,547.91 10,538.61 10,547.91 2,731.7K
10:59 10,546.96 10,548.30 10,544.37 10,544.57 4,172.4K
11:00 10,543.64 10,547.51 10,541.96 10,547.51 3,894.3K
11:01 10,546.96 10,551.74 10,546.00 10,551.74 2,590.7K
11:02 10,548.98 10,548.98 10,539.35 10,539.35 2,735.9K
11:03 10,539.21 10,546.93 10,539.21 10,546.93 2,207.5K
11:04 10,547.47 10,555.81 10,547.47 10,553.64 3,166.4K
11:05 10,555.74 10,556.14 10,553.26 10,554.50 2,675.5K
11:06 10,555.63 10,565.55 10,555.63 10,565.55 4,309.1K
11:07 10,566.41 10,566.41 10,562.84 10,562.84 4,999.7K
11:08 10,563.09 10,563.09 10,557.93 10,558.58 4,137.5K
11:09 10,558.28 10,559.38 10,554.19 10,554.94 3,307.3K
11:10 10,554.12 10,556.93 10,554.07 10,555.57 3,714.5K
11:11 10,556.26 10,559.09 10,555.05 10,558.13 3,504.5K
11:12 10,557.16 10,559.96 10,557.13 10,557.33 2,822.0K
11:13 10,556.82 10,558.19 10,556.02 10,558.19 2,925.6K
11:14 10,557.92 10,558.04 10,555.93 10,555.94 2,466.1K
11:15 10,555.50 10,556.06 10,552.19 10,553.05 2,590.9K
11:16 10,553.76 10,556.80 10,553.76 10,555.33 1,940.0K
11:17 10,555.26 10,557.73 10,555.11 10,557.21 2,620.9K
11:18 10,554.44 10,554.44 10,550.54 10,551.44 2,486.9K
11:19 10,551.83 10,556.78 10,551.83 10,555.76 2,185.4K
11:20 10,555.29 10,557.63 10,551.94 10,551.94 2,098.1K
11:21 10,550.29 10,551.22 10,546.57 10,548.41 2,054.1K
11:22 10,547.88 10,549.12 10,543.27 10,544.03 1,754.8K
11:23 10,544.11 10,544.50 10,538.52 10,542.59 2,389.7K
11:24 10,543.25 10,543.25 10,536.74 10,537.61 2,147.4K
11:25 10,537.45 10,542.47 10,537.45 10,539.92 1,850.9K
11:26 10,540.38 10,540.38 10,533.52 10,533.52 3,221.1K
11:27 10,533.42 10,533.42 10,513.00 10,513.37 7,969.4K
11:28 10,512.58 10,512.58 10,500.50 10,500.50 7,798.6K
11:29 10,498.57 10,498.57 10,489.18 10,489.18 7,583.1K
11:30 10,487.99 10,488.74 10,487.99 10,488.74 455.2K
13:00 10,487.77 10,487.77 10,457.59 10,465.35 35,634.6K
13:01 10,469.02 10,477.98 10,469.02 10,470.22 9,470.6K
13:02 10,470.56 10,470.56 10,463.55 10,468.37 7,536.9K
13:03 10,469.41 10,479.53 10,469.41 10,477.37 5,707.8K
13:04 10,476.35 10,476.35 10,464.52 10,465.44 5,198.3K
13:05 10,467.35 10,476.28 10,465.54 10,467.43 5,729.3K
13:06 10,466.03 10,475.83 10,465.71 10,465.71 4,706.9K
13:07 10,464.52 10,464.52 10,456.21 10,456.21 6,522.5K
13:08 10,455.90 10,465.25 10,455.68 10,461.85 6,310.9K
13:09 10,461.75 10,472.34 10,461.75 10,470.48 4,422.8K
13:10 10,468.01 10,474.84 10,467.00 10,472.99 4,186.6K
13:11 10,473.44 10,473.64 10,464.89 10,464.89 3,020.9K
13:12 10,465.36 10,469.56 10,462.54 10,469.00 3,903.3K
13:13 10,467.19 10,467.19 10,456.98 10,457.43 5,384.2K
13:14 10,457.31 10,457.31 10,450.97 10,452.91 10,545.1K
13:15 10,451.86 10,451.86 10,448.80 10,449.32 7,216.7K
13:16 10,448.28 10,448.28 10,441.55 10,442.11 6,925.7K
13:17 10,443.75 10,448.19 10,443.10 10,448.19 6,761.5K
13:18 10,446.33 10,446.58 10,441.84 10,441.96 4,314.9K
13:19 10,442.13 10,442.13 10,429.21 10,429.21 6,114.1K
13:20 10,427.43 10,432.76 10,427.43 10,429.45 6,459.0K
13:21 10,430.50 10,430.50 10,426.16 10,426.59 4,491.0K
13:22 10,429.61 10,443.20 10,429.61 10,443.20 6,152.1K
13:23 10,440.20 10,440.20 10,432.63 10,435.32 4,368.4K
13:24 10,435.12 10,438.09 10,434.13 10,437.63 3,790.6K
13:25 10,437.24 10,437.85 10,433.54 10,435.02 3,502.6K
13:26 10,435.17 10,438.00 10,429.99 10,430.22 4,244.8K
13:27 10,430.36 10,434.42 10,430.36 10,432.83 3,003.4K
13:28 10,430.91 10,436.56 10,430.91 10,435.78 2,973.8K
13:29 10,436.19 10,444.35 10,436.19 10,439.81 4,427.6K
13:30 10,441.38 10,441.38 10,436.85 10,439.27 4,997.9K
13:31 10,439.39 10,443.24 10,439.39 10,442.00 3,171.5K
13:32 10,441.27 10,441.30 10,438.29 10,439.55 2,425.0K
13:33 10,439.65 10,439.67 10,434.21 10,434.21 3,073.6K
13:34 10,433.82 10,433.82 10,428.56 10,432.62 5,889.0K
13:35 10,432.82 10,438.45 10,432.82 10,433.20 3,829.1K
13:36 10,432.69 10,432.69 10,424.05 10,424.33 4,684.9K
13:37 10,424.23 10,428.01 10,424.23 10,425.73 3,349.0K
13:38 10,425.91 10,425.91 10,421.62 10,423.73 3,933.2K
13:39 10,422.46 10,423.23 10,420.31 10,420.31 3,748.1K
13:40 10,420.81 10,427.19 10,418.97 10,426.26 4,814.5K
13:41 10,425.76 10,425.76 10,416.97 10,417.04 5,307.5K
13:42 10,417.23 10,417.23 10,410.71 10,410.71 7,766.8K
13:43 10,410.78 10,410.78 10,408.20 10,408.20 7,261.5K
13:44 10,407.45 10,409.36 10,406.66 10,406.83 6,891.1K
13:45 10,405.94 10,411.42 10,405.94 10,410.71 5,538.1K
13:46 10,411.48 10,423.31 10,411.48 10,421.18 5,673.0K
13:47 10,420.32 10,427.77 10,420.32 10,427.77 3,314.1K
13:48 10,428.31 10,437.33 10,428.31 10,430.08 3,854.1K
13:49 10,430.92 10,437.95 10,430.92 10,437.95 3,699.4K
13:50 10,438.77 10,441.04 10,438.75 10,438.91 3,128.4K
13:51 10,437.60 10,443.13 10,434.60 10,442.99 4,215.6K
13:52 10,442.89 10,443.34 10,441.46 10,441.46 2,957.1K
13:53 10,441.56 10,442.04 10,434.95 10,437.85 4,215.6K
13:54 10,437.16 10,437.16 10,433.42 10,433.42 2,683.5K
13:55 10,433.43 10,433.43 10,421.20 10,421.72 5,390.6K
13:56 10,422.69 10,423.58 10,419.81 10,420.06 3,387.8K
13:57 10,419.64 10,419.64 10,414.98 10,416.15 3,349.4K
13:58 10,417.74 10,418.06 10,413.45 10,416.19 3,530.9K
13:59 10,416.24 10,417.36 10,410.10 10,410.10 2,976.6K
14:00 10,408.50 10,408.84 10,404.86 10,404.86 5,231.9K
14:01 10,404.60 10,404.60 10,399.31 10,399.31 4,769.8K
14:02 10,400.04 10,402.83 10,399.43 10,399.43 4,669.5K
14:03 10,399.03 10,400.08 10,397.56 10,400.08 6,278.8K
14:04 10,401.79 10,401.90 10,396.97 10,397.53 4,401.9K
14:05 10,397.13 10,402.46 10,397.13 10,400.08 3,589.8K
14:06 10,400.22 10,400.22 10,396.11 10,396.33 4,307.1K
14:07 10,396.67 10,398.44 10,388.29 10,388.29 6,602.9K
14:08 10,387.79 10,388.15 10,387.05 10,387.05 5,248.2K
14:09 10,386.69 10,401.19 10,386.69 10,401.19 5,335.4K
14:10 10,402.79 10,402.88 10,394.88 10,395.65 3,985.3K
14:11 10,394.75 10,394.75 10,385.59 10,386.19 6,525.0K
14:12 10,386.56 10,388.67 10,383.68 10,385.55 7,372.8K
14:13 10,385.79 10,387.20 10,384.55 10,386.53 4,682.4K
14:14 10,386.52 10,399.45 10,386.52 10,397.13 5,243.8K
14:15 10,395.99 10,401.33 10,395.99 10,401.33 2,842.6K
14:16 10,402.07 10,406.62 10,402.07 10,406.62 3,160.8K
14:17 10,408.13 10,408.66 10,391.40 10,391.40 5,169.5K
14:18 10,391.73 10,391.73 10,384.91 10,387.78 5,579.6K
14:19 10,385.46 10,385.46 10,382.92 10,382.92 3,646.8K
14:20 10,383.38 10,383.83 10,380.98 10,383.83 4,272.8K
14:21 10,382.04 10,393.16 10,382.04 10,387.66 4,583.2K
14:22 10,388.17 10,390.18 10,386.65 10,386.65 3,247.8K
14:23 10,385.98 10,390.87 10,383.63 10,390.87 3,542.4K
14:24 10,392.71 10,393.65 10,389.08 10,389.57 3,063.7K
14:25 10,389.63 10,396.67 10,389.40 10,395.65 4,206.3K
14:26 10,396.04 10,399.56 10,394.16 10,395.27 3,841.7K
14:27 10,395.40 10,402.16 10,395.40 10,402.16 2,786.4K
14:28 10,402.27 10,402.55 10,400.83 10,402.55 2,969.4K
14:29 10,402.38 10,407.08 10,402.38 10,407.08 3,242.4K
14:30 10,408.13 10,408.13 10,400.46 10,400.46 3,817.7K
14:31 10,399.41 10,399.41 10,389.62 10,389.62 5,545.2K
14:32 10,389.17 10,389.94 10,385.98 10,388.42 4,726.9K
14:33 10,388.54 10,388.54 10,383.39 10,383.76 4,829.1K
14:34 10,384.35 10,390.34 10,380.66 10,385.93 8,289.8K
14:35 10,385.52 10,385.52 10,373.71 10,373.93 7,314.6K
14:36 10,373.31 10,373.31 10,363.08 10,365.49 12,176.4K
14:37 10,364.85 10,365.72 10,359.85 10,362.86 8,602.4K
14:38 10,361.54 10,361.54 10,355.12 10,355.12 8,435.9K
14:39 10,355.61 10,355.61 10,344.67 10,344.67 10,824.8K
14:40 10,346.47 10,355.06 10,346.47 10,355.06 9,546.2K
14:41 10,355.07 10,355.07 10,349.47 10,349.47 5,697.0K
14:42 10,348.27 10,348.27 10,334.42 10,335.62 9,378.4K
14:43 10,335.09 10,339.08 10,333.48 10,335.97 7,399.8K
14:44 10,335.81 10,335.81 10,329.29 10,329.75 7,534.4K
14:45 10,328.87 10,339.60 10,325.74 10,325.74 9,935.1K
14:46 10,325.49 10,325.82 10,321.56 10,324.29 7,918.3K
14:47 10,323.58 10,326.99 10,323.58 10,326.99 8,532.7K
14:48 10,326.49 10,332.69 10,326.49 10,331.55 9,089.6K
14:49 10,330.40 10,330.40 10,322.64 10,322.64 8,607.7K
14:50 10,322.12 10,322.12 10,307.84 10,307.84 16,298.7K
14:51 10,307.40 10,307.40 10,298.86 10,298.86 12,209.4K
14:52 10,299.15 10,299.92 10,293.41 10,293.41 13,050.9K
14:53 10,293.47 10,293.51 10,290.00 10,291.30 10,726.6K
14:54 10,292.02 10,293.09 10,288.56 10,288.88 12,142.3K
14:55 10,289.09 10,297.78 10,289.01 10,297.78 14,163.1K
14:56 10,295.34 10,295.34 10,291.57 10,292.22 11,714.4K
14:57 10,293.99 10,294.34 10,293.99 10,294.34 855.8K
15:00 10,295.17 10,295.17 10,289.97 10,289.97 21,248.0K
15:59 10,289.97 10,289.97 10,289.97 10,289.97 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