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 10,225.42 10,225.42 10,192.21 10,195.68 36,854.8K
09:31 10,196.95 10,223.51 10,196.95 10,223.51 21,751.7K
09:32 10,220.17 10,220.64 10,206.55 10,208.88 14,704.6K
09:33 10,211.14 10,211.14 10,196.32 10,206.83 11,772.7K
09:34 10,207.23 10,222.55 10,206.05 10,222.55 10,429.5K
09:35 10,221.99 10,231.89 10,215.58 10,231.89 11,010.2K
09:36 10,226.34 10,226.34 10,208.28 10,212.97 10,693.5K
09:37 10,212.53 10,212.53 10,205.04 10,206.37 9,401.9K
09:38 10,208.08 10,217.12 10,208.08 10,213.28 7,635.6K
09:39 10,209.85 10,209.85 10,202.48 10,202.48 9,609.9K
09:40 10,205.30 10,216.79 10,205.30 10,211.87 7,919.4K
09:41 10,211.72 10,220.35 10,207.69 10,207.69 8,500.4K
09:42 10,205.88 10,212.52 10,205.88 10,210.97 7,815.3K
09:43 10,211.24 10,219.46 10,207.62 10,219.46 8,346.0K
09:44 10,219.75 10,219.75 10,215.72 10,217.47 9,561.0K
09:45 10,218.61 10,231.18 10,218.61 10,231.18 7,116.2K
09:46 10,233.13 10,248.50 10,233.13 10,248.50 7,322.8K
09:47 10,248.68 10,248.68 10,242.08 10,243.35 6,519.0K
09:48 10,244.02 10,253.23 10,244.02 10,246.58 6,562.4K
09:49 10,246.21 10,247.40 10,243.97 10,243.97 5,909.9K
09:50 10,241.65 10,241.65 10,234.13 10,234.13 7,153.5K
09:51 10,233.54 10,239.78 10,233.54 10,239.78 5,920.6K
09:52 10,240.73 10,253.82 10,240.73 10,253.82 6,077.9K
09:53 10,254.73 10,255.99 10,252.97 10,252.97 6,374.0K
09:54 10,251.58 10,251.58 10,245.22 10,249.06 7,063.2K
09:55 10,251.21 10,275.85 10,251.21 10,275.46 8,374.9K
09:56 10,272.71 10,272.71 10,254.42 10,254.42 7,576.2K
09:57 10,253.76 10,256.68 10,253.39 10,254.18 5,290.2K
09:58 10,256.10 10,259.73 10,256.10 10,259.43 4,643.3K
09:59 10,266.92 10,276.03 10,266.92 10,273.69 6,143.3K
10:00 10,273.27 10,281.71 10,272.32 10,275.85 6,507.7K
10:01 10,276.52 10,311.47 10,276.52 10,311.47 8,609.5K
10:02 10,313.46 10,331.67 10,313.46 10,331.67 8,344.6K
10:03 10,333.12 10,347.33 10,333.12 10,347.33 8,902.4K
10:04 10,348.54 10,355.68 10,342.92 10,355.68 8,453.0K
10:05 10,355.81 10,356.85 10,350.54 10,356.85 8,334.9K
10:06 10,357.79 10,365.55 10,355.38 10,365.55 9,591.4K
10:07 10,365.54 10,366.32 10,346.31 10,347.57 7,722.1K
10:08 10,345.06 10,345.06 10,330.72 10,330.72 7,131.3K
10:09 10,328.18 10,331.59 10,323.84 10,331.59 7,264.5K
10:10 10,332.06 10,332.06 10,317.12 10,320.71 5,424.7K
10:11 10,321.02 10,323.63 10,315.29 10,315.29 4,943.9K
10:12 10,319.29 10,330.58 10,319.29 10,330.58 5,125.0K
10:13 10,330.27 10,330.27 10,319.15 10,321.41 4,668.0K
10:14 10,323.46 10,329.68 10,321.44 10,325.12 4,206.9K
10:15 10,324.55 10,336.18 10,324.54 10,336.18 4,668.5K
10:16 10,336.60 10,338.21 10,336.39 10,337.64 3,373.3K
10:17 10,336.34 10,336.34 10,316.98 10,316.98 5,018.0K
10:18 10,316.77 10,316.77 10,309.20 10,309.20 5,421.6K
10:19 10,308.82 10,319.15 10,306.97 10,319.15 5,497.0K
10:20 10,322.91 10,332.70 10,322.91 10,328.70 4,292.2K
10:21 10,329.17 10,330.22 10,327.27 10,329.94 4,026.9K
10:22 10,330.38 10,332.23 10,330.33 10,331.76 2,719.0K
10:23 10,332.64 10,344.11 10,332.64 10,337.47 4,183.4K
10:24 10,336.73 10,336.73 10,325.82 10,325.82 3,212.0K
10:25 10,325.72 10,337.34 10,325.42 10,336.93 3,016.0K
10:26 10,338.39 10,341.91 10,337.69 10,341.91 2,523.1K
10:27 10,341.62 10,347.38 10,341.62 10,346.72 3,667.2K
10:28 10,346.94 10,348.68 10,335.51 10,335.51 4,965.8K
10:29 10,334.72 10,337.21 10,331.98 10,335.04 3,925.7K
10:30 10,334.46 10,335.00 10,332.78 10,333.79 3,287.1K
10:31 10,334.02 10,334.02 10,326.80 10,326.80 3,927.9K
10:32 10,326.47 10,328.19 10,325.14 10,326.51 2,546.2K
10:33 10,326.88 10,328.81 10,324.27 10,324.27 3,139.9K
10:34 10,323.40 10,324.41 10,321.65 10,321.65 2,977.9K
10:35 10,321.84 10,323.38 10,321.35 10,321.43 2,468.4K
10:36 10,320.98 10,332.11 10,320.98 10,332.05 4,394.8K
10:37 10,332.88 10,336.54 10,332.09 10,332.56 3,654.2K
10:38 10,332.35 10,332.97 10,327.30 10,327.66 3,248.0K
10:39 10,327.60 10,328.38 10,326.85 10,327.72 2,398.6K
10:40 10,326.10 10,327.48 10,325.20 10,325.36 3,887.1K
10:41 10,324.44 10,328.50 10,324.12 10,328.50 3,788.9K
10:42 10,328.58 10,329.76 10,327.51 10,329.76 3,969.4K
10:43 10,330.08 10,336.67 10,330.08 10,336.67 3,298.7K
10:44 10,336.77 10,336.77 10,327.27 10,327.27 2,895.4K
10:45 10,327.46 10,328.39 10,323.64 10,324.43 2,771.7K
10:46 10,323.13 10,334.35 10,322.71 10,334.35 3,290.8K
10:47 10,333.58 10,333.58 10,328.36 10,328.36 2,440.1K
10:48 10,328.76 10,330.41 10,328.54 10,329.74 1,678.1K
10:49 10,329.71 10,329.75 10,327.12 10,327.12 1,815.8K
10:50 10,327.43 10,331.44 10,327.04 10,331.33 2,773.0K
10:51 10,331.19 10,331.19 10,327.84 10,328.62 2,099.5K
10:52 10,327.96 10,327.96 10,326.91 10,327.24 2,526.4K
10:53 10,326.90 10,332.33 10,326.90 10,331.40 2,358.9K
10:54 10,332.70 10,333.78 10,331.78 10,333.78 3,297.4K
10:55 10,333.65 10,333.65 10,324.88 10,324.88 4,490.6K
10:56 10,323.53 10,323.53 10,318.60 10,318.60 3,209.9K
10:57 10,314.04 10,314.04 10,303.82 10,303.83 4,517.5K
10:58 10,302.57 10,304.04 10,302.40 10,302.76 3,204.9K
10:59 10,303.77 10,306.26 10,303.34 10,306.09 3,035.1K
11:00 10,305.78 10,312.38 10,305.78 10,311.78 2,396.9K
11:01 10,312.79 10,313.33 10,310.49 10,310.65 2,555.7K
11:02 10,311.50 10,315.46 10,311.10 10,314.88 1,736.2K
11:03 10,315.23 10,315.23 10,310.61 10,310.61 1,708.1K
11:04 10,311.60 10,312.66 10,311.00 10,312.14 2,298.7K
11:05 10,310.44 10,311.05 10,305.20 10,306.64 3,163.1K
11:06 10,306.46 10,308.33 10,305.48 10,307.28 1,416.1K
11:07 10,306.41 10,306.75 10,303.46 10,304.32 1,848.0K
11:08 10,307.01 10,310.25 10,307.01 10,309.31 2,782.4K
11:09 10,310.26 10,310.26 10,304.64 10,305.89 2,822.2K
11:10 10,306.32 10,308.19 10,305.81 10,308.19 2,259.4K
11:11 10,307.50 10,308.83 10,304.43 10,305.09 1,849.6K
11:12 10,303.66 10,304.06 10,301.32 10,301.32 1,658.0K
11:13 10,302.00 10,303.05 10,301.51 10,302.88 1,682.6K
11:14 10,306.32 10,314.98 10,306.32 10,314.25 2,331.5K
11:15 10,313.82 10,313.82 10,310.89 10,313.16 1,618.5K
11:16 10,312.41 10,312.41 10,308.92 10,309.62 1,658.8K
11:17 10,309.80 10,311.37 10,309.70 10,311.37 1,551.1K
11:18 10,310.72 10,320.56 10,310.35 10,320.44 2,134.0K
11:19 10,321.59 10,323.24 10,320.82 10,323.08 1,835.0K
11:20 10,321.91 10,329.11 10,321.91 10,329.11 1,963.9K
11:21 10,329.19 10,329.41 10,323.56 10,323.57 1,795.9K
11:22 10,326.25 10,334.85 10,326.25 10,334.85 2,146.9K
11:23 10,335.19 10,335.19 10,329.84 10,335.06 1,888.3K
11:24 10,334.46 10,342.29 10,334.46 10,336.81 2,988.8K
11:25 10,338.21 10,346.86 10,329.33 10,345.86 2,551.8K
11:26 10,346.07 10,350.41 10,338.60 10,339.24 2,041.3K
11:27 10,338.61 10,338.61 10,331.09 10,331.37 1,891.2K
11:28 10,330.95 10,330.95 10,325.61 10,327.42 1,944.8K
11:29 10,325.10 10,331.56 10,325.10 10,328.44 1,143.4K
11:30 10,328.18 10,329.40 10,328.18 10,329.40 78.5K
13:00 10,329.08 10,329.08 10,298.74 10,298.74 6,990.7K
13:01 10,299.08 10,301.53 10,297.64 10,300.83 2,686.1K
13:02 10,301.01 10,305.96 10,301.01 10,305.47 2,152.1K
13:03 10,304.90 10,312.28 10,304.90 10,312.25 1,952.3K
13:04 10,310.04 10,312.52 10,307.80 10,307.80 3,131.7K
13:05 10,306.57 10,307.50 10,301.83 10,302.41 2,781.4K
13:06 10,304.19 10,307.58 10,304.19 10,307.20 1,891.1K
13:07 10,306.21 10,310.66 10,306.21 10,310.52 2,083.3K
13:08 10,310.92 10,319.45 10,310.92 10,319.41 1,592.9K
13:09 10,319.52 10,321.17 10,319.00 10,320.20 1,898.1K
13:10 10,319.48 10,319.48 10,313.68 10,314.97 2,259.3K
13:11 10,313.33 10,313.77 10,309.76 10,310.85 2,250.3K
13:12 10,309.79 10,310.02 10,305.16 10,305.16 2,750.9K
13:13 10,305.42 10,305.42 10,304.07 10,304.25 2,600.5K
13:14 10,303.85 10,304.55 10,303.17 10,303.32 2,284.7K
13:15 10,303.46 10,303.46 10,299.95 10,300.10 2,623.6K
13:16 10,300.69 10,301.95 10,300.30 10,300.56 1,948.4K
13:17 10,298.59 10,298.79 10,294.90 10,294.90 2,522.5K
13:18 10,294.50 10,294.50 10,293.04 10,293.04 2,532.0K
13:19 10,292.24 10,299.60 10,292.24 10,299.60 2,472.3K
13:20 10,300.18 10,302.57 10,299.50 10,301.89 1,727.9K
13:21 10,301.10 10,305.61 10,300.54 10,305.61 2,377.5K
13:22 10,308.25 10,310.81 10,307.52 10,307.52 1,994.0K
13:23 10,307.06 10,308.75 10,306.85 10,308.61 1,715.2K
13:24 10,307.99 10,313.66 10,307.60 10,313.66 2,222.3K
13:25 10,315.24 10,319.88 10,315.24 10,317.74 2,495.6K
13:26 10,315.83 10,317.31 10,314.69 10,314.69 1,762.6K
13:27 10,314.37 10,315.23 10,313.17 10,314.28 1,912.9K
13:28 10,315.86 10,315.89 10,312.87 10,313.93 2,180.3K
13:29 10,312.72 10,313.62 10,312.38 10,313.48 2,680.0K
13:30 10,315.40 10,321.52 10,315.40 10,321.52 2,587.1K
13:31 10,324.52 10,335.53 10,324.52 10,334.39 4,299.2K
13:32 10,335.78 10,337.45 10,325.48 10,325.48 3,112.2K
13:33 10,320.27 10,328.29 10,318.35 10,326.67 2,820.9K
13:34 10,326.66 10,328.21 10,326.59 10,326.99 1,521.9K
13:35 10,326.36 10,333.77 10,325.98 10,333.77 2,111.8K
13:36 10,334.51 10,334.51 10,324.65 10,324.65 1,885.9K
13:37 10,325.87 10,329.68 10,325.87 10,329.68 1,222.0K
13:38 10,328.97 10,330.13 10,328.54 10,330.13 1,743.5K
13:39 10,329.04 10,329.55 10,327.33 10,328.22 1,465.9K
13:40 10,327.21 10,332.19 10,327.21 10,330.54 2,005.5K
13:41 10,330.17 10,330.17 10,326.20 10,326.34 1,793.7K
13:42 10,326.31 10,328.37 10,317.72 10,317.72 2,701.2K
13:43 10,317.20 10,319.78 10,316.83 10,316.83 2,104.5K
13:44 10,315.75 10,315.75 10,303.47 10,303.47 2,616.8K
13:45 10,303.29 10,303.83 10,302.01 10,303.55 3,109.4K
13:46 10,304.41 10,304.80 10,299.34 10,299.34 3,359.1K
13:47 10,299.66 10,299.66 10,287.13 10,290.65 8,408.7K
13:48 10,289.47 10,289.47 10,282.83 10,282.83 5,081.8K
13:49 10,283.23 10,283.23 10,278.11 10,278.16 6,588.4K
13:50 10,277.91 10,289.84 10,277.91 10,287.22 4,914.9K
13:51 10,286.95 10,286.95 10,275.36 10,276.35 4,859.0K
13:52 10,278.70 10,282.85 10,278.70 10,281.97 4,171.8K
13:53 10,282.96 10,283.62 10,282.59 10,283.08 1,843.2K
13:54 10,282.98 10,282.98 10,277.67 10,279.44 2,595.9K
13:55 10,280.10 10,292.01 10,280.10 10,292.01 3,446.6K
13:56 10,289.28 10,289.28 10,285.49 10,285.60 2,487.4K
13:57 10,285.68 10,285.68 10,275.07 10,275.21 3,772.2K
13:58 10,276.77 10,282.41 10,276.77 10,281.39 3,206.8K
13:59 10,281.87 10,283.70 10,281.85 10,283.02 2,313.8K
14:00 10,283.54 10,286.04 10,282.46 10,286.04 2,109.4K
14:01 10,287.26 10,288.29 10,285.03 10,285.03 2,135.5K
14:02 10,284.74 10,284.74 10,273.27 10,273.44 3,602.3K
14:03 10,272.90 10,281.80 10,272.90 10,280.69 3,294.4K
14:04 10,281.31 10,291.69 10,279.58 10,291.69 3,231.7K
14:05 10,291.86 10,300.24 10,291.86 10,300.24 3,261.2K
14:06 10,298.27 10,298.27 10,294.18 10,294.40 2,727.0K
14:07 10,295.39 10,307.10 10,294.76 10,307.10 2,407.9K
14:08 10,308.33 10,308.33 10,301.48 10,301.76 2,081.8K
14:09 10,301.35 10,301.38 10,297.15 10,299.29 2,087.8K
14:10 10,298.13 10,301.73 10,296.51 10,296.51 1,926.9K
14:11 10,296.01 10,296.01 10,290.53 10,291.21 1,803.1K
14:12 10,291.54 10,300.10 10,291.54 10,300.10 2,585.0K
14:13 10,300.19 10,300.19 10,295.80 10,299.22 1,755.0K
14:14 10,300.28 10,314.59 10,300.28 10,314.59 3,662.1K
14:15 10,313.84 10,314.99 10,311.32 10,311.48 2,425.5K
14:16 10,312.23 10,312.23 10,306.26 10,306.35 2,108.0K
14:17 10,305.42 10,305.42 10,300.27 10,300.28 2,207.8K
14:18 10,300.36 10,301.11 10,299.93 10,300.35 1,521.0K
14:19 10,300.54 10,300.54 10,297.29 10,297.32 2,072.0K
14:20 10,297.74 10,298.06 10,297.01 10,297.16 1,322.4K
14:21 10,297.68 10,297.68 10,294.94 10,296.24 1,868.5K
14:22 10,298.15 10,307.08 10,298.15 10,306.98 3,110.5K
14:23 10,306.52 10,312.84 10,304.73 10,312.84 2,557.8K
14:24 10,313.30 10,313.30 10,308.74 10,308.74 2,099.1K
14:25 10,308.01 10,308.01 10,305.83 10,305.88 2,698.4K
14:26 10,306.34 10,306.34 10,302.76 10,303.21 2,233.4K
14:27 10,303.47 10,303.47 10,301.59 10,301.59 2,050.1K
14:28 10,301.66 10,304.04 10,300.88 10,301.79 1,949.1K
14:29 10,300.78 10,300.78 10,296.94 10,296.94 2,839.0K
14:30 10,296.71 10,300.89 10,296.63 10,300.89 2,406.1K
14:31 10,301.38 10,301.71 10,289.01 10,289.01 4,521.6K
14:32 10,288.00 10,288.00 10,279.11 10,281.41 5,029.3K
14:33 10,279.95 10,281.11 10,278.97 10,281.11 3,398.6K
14:34 10,280.58 10,280.58 10,277.88 10,277.88 3,292.9K
14:35 10,278.92 10,280.76 10,276.63 10,276.70 2,738.5K
14:36 10,276.68 10,276.68 10,275.21 10,275.21 2,874.5K
14:37 10,274.94 10,274.94 10,269.92 10,273.28 4,513.4K
14:38 10,273.30 10,278.55 10,272.92 10,278.55 3,021.3K
14:39 10,278.69 10,286.41 10,278.69 10,284.80 3,945.0K
14:40 10,284.01 10,296.12 10,282.55 10,295.93 4,825.6K
14:41 10,295.67 10,301.53 10,295.67 10,296.02 3,391.6K
14:42 10,295.32 10,295.32 10,289.00 10,289.00 2,896.7K
14:43 10,287.82 10,290.02 10,286.31 10,288.69 3,732.9K
14:44 10,287.38 10,287.38 10,280.66 10,280.66 3,241.1K
14:45 10,279.87 10,281.78 10,275.39 10,275.39 4,427.3K
14:46 10,274.98 10,277.52 10,274.29 10,275.90 4,788.9K
14:47 10,274.51 10,274.51 10,270.93 10,270.93 4,629.0K
14:48 10,270.65 10,277.78 10,270.65 10,274.82 4,763.3K
14:49 10,272.45 10,275.92 10,272.45 10,274.25 3,845.2K
14:50 10,273.65 10,279.11 10,273.65 10,279.11 5,400.9K
14:51 10,278.41 10,279.17 10,276.58 10,279.17 4,381.0K
14:52 10,279.04 10,279.04 10,276.58 10,276.58 4,141.2K
14:53 10,276.43 10,276.63 10,275.20 10,275.62 4,679.2K
14:54 10,276.26 10,276.68 10,274.15 10,274.51 6,318.9K
14:55 10,274.17 10,275.89 10,274.17 10,274.76 5,871.6K
14:56 10,274.01 10,275.10 10,273.31 10,274.33 10,622.5K
14:57 10,274.39 10,274.39 10,274.39 10,274.39 229.3K
15:00 10,274.29 10,274.29 10,272.29 10,272.29 14,230.8K
15:59 10,272.29 10,272.29 10,272.29 10,272.29 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