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 10,247.84 10,277.36 10,237.27 10,255.72 20,194.2K
09:31 10,248.00 10,262.88 10,245.59 10,262.88 11,219.6K
09:32 10,263.08 10,267.46 10,256.56 10,267.22 9,075.9K
09:33 10,264.81 10,273.80 10,253.46 10,273.80 8,566.7K
09:34 10,274.32 10,275.91 10,270.40 10,270.40 8,596.6K
09:35 10,269.83 10,272.40 10,261.86 10,269.91 11,569.7K
09:36 10,269.44 10,281.02 10,255.28 10,281.02 14,092.5K
09:37 10,282.94 10,297.19 10,280.99 10,282.11 10,746.1K
09:38 10,282.42 10,286.27 10,270.22 10,270.22 7,787.4K
09:39 10,268.47 10,277.61 10,268.47 10,273.42 8,427.1K
09:40 10,270.08 10,273.16 10,262.29 10,264.09 9,047.5K
09:41 10,263.49 10,263.49 10,249.05 10,249.05 8,296.0K
09:42 10,248.63 10,258.79 10,248.34 10,256.86 9,053.4K
09:43 10,255.89 10,262.84 10,255.89 10,261.92 6,079.6K
09:44 10,260.80 10,260.80 10,244.15 10,244.53 7,148.5K
09:45 10,245.25 10,245.91 10,242.90 10,244.38 8,639.3K
09:46 10,242.10 10,242.10 10,230.67 10,230.83 9,306.2K
09:47 10,229.09 10,235.96 10,225.07 10,225.07 7,384.8K
09:48 10,224.60 10,224.60 10,215.43 10,215.43 6,840.3K
09:49 10,213.75 10,213.75 10,203.21 10,211.81 7,327.6K
09:50 10,212.44 10,215.60 10,206.49 10,206.49 5,892.9K
09:51 10,206.62 10,229.60 10,206.62 10,228.65 8,002.4K
09:52 10,225.62 10,225.62 10,219.75 10,219.75 5,537.9K
09:53 10,219.75 10,225.69 10,219.75 10,222.92 4,306.0K
09:54 10,223.11 10,228.17 10,223.11 10,225.95 4,420.1K
09:55 10,229.17 10,245.48 10,229.17 10,244.33 5,070.4K
09:56 10,243.51 10,243.62 10,238.23 10,238.23 4,659.2K
09:57 10,236.79 10,244.23 10,236.79 10,244.08 4,927.8K
09:58 10,246.07 10,253.91 10,244.94 10,244.94 4,612.3K
09:59 10,244.79 10,245.12 10,239.74 10,239.74 3,462.1K
10:00 10,238.16 10,238.16 10,225.30 10,228.62 7,104.1K
10:01 10,229.22 10,229.22 10,222.34 10,228.08 7,571.6K
10:02 10,229.91 10,229.91 10,220.41 10,220.41 6,714.4K
10:03 10,223.91 10,246.17 10,223.91 10,245.59 6,576.8K
10:04 10,243.67 10,246.32 10,237.04 10,246.32 4,511.3K
10:05 10,249.21 10,252.14 10,240.20 10,240.20 4,921.2K
10:06 10,239.68 10,242.21 10,234.52 10,234.52 5,001.6K
10:07 10,233.36 10,234.94 10,231.40 10,233.23 3,954.1K
10:08 10,236.39 10,239.80 10,232.31 10,233.05 3,932.1K
10:09 10,237.00 10,244.93 10,237.00 10,243.41 6,573.5K
10:10 10,242.94 10,249.69 10,242.94 10,248.24 4,821.3K
10:11 10,249.87 10,265.05 10,249.87 10,264.25 4,832.8K
10:12 10,263.44 10,272.13 10,263.44 10,271.89 5,108.7K
10:13 10,274.58 10,282.13 10,274.58 10,282.13 5,840.0K
10:14 10,280.67 10,280.67 10,269.64 10,270.89 4,333.9K
10:15 10,269.52 10,288.81 10,268.68 10,288.81 5,059.3K
10:16 10,286.68 10,286.68 10,275.64 10,275.64 4,565.6K
10:17 10,276.84 10,291.92 10,276.84 10,287.83 4,884.8K
10:18 10,284.05 10,284.05 10,275.44 10,278.17 4,392.7K
10:19 10,275.78 10,277.98 10,273.05 10,275.48 3,251.7K
10:20 10,276.63 10,276.63 10,270.34 10,270.34 3,481.9K
10:21 10,272.21 10,274.28 10,269.86 10,274.13 5,348.5K
10:22 10,274.12 10,274.12 10,266.75 10,271.14 5,015.0K
10:23 10,271.67 10,274.07 10,270.94 10,274.07 3,435.8K
10:24 10,274.10 10,275.34 10,269.81 10,269.81 5,428.2K
10:25 10,272.23 10,289.69 10,272.23 10,289.59 4,559.0K
10:26 10,289.20 10,289.20 10,274.18 10,275.36 5,444.7K
10:27 10,278.84 10,289.09 10,278.84 10,286.86 4,024.5K
10:28 10,290.88 10,305.85 10,290.88 10,305.31 5,983.2K
10:29 10,307.48 10,317.48 10,307.48 10,312.97 6,013.1K
10:30 10,307.87 10,314.08 10,307.87 10,314.04 5,411.2K
10:31 10,312.24 10,317.83 10,306.54 10,317.83 6,275.5K
10:32 10,318.31 10,318.31 10,304.98 10,304.98 4,017.6K
10:33 10,301.36 10,301.36 10,292.17 10,294.08 3,572.3K
10:34 10,294.74 10,294.74 10,287.38 10,287.38 3,361.4K
10:35 10,288.49 10,288.49 10,278.09 10,282.00 3,253.2K
10:36 10,283.20 10,292.04 10,282.01 10,290.23 3,742.1K
10:37 10,288.87 10,288.87 10,281.22 10,284.09 4,383.6K
10:38 10,286.60 10,294.18 10,286.60 10,294.18 3,887.4K
10:39 10,293.40 10,294.81 10,290.27 10,290.70 3,354.5K
10:40 10,290.77 10,299.21 10,290.77 10,299.21 3,711.2K
10:41 10,299.90 10,301.19 10,297.03 10,297.03 4,399.4K
10:42 10,298.43 10,303.12 10,298.43 10,303.12 5,742.2K
10:43 10,303.98 10,320.52 10,303.98 10,320.52 5,043.8K
10:44 10,321.20 10,326.22 10,320.87 10,326.22 6,527.1K
10:45 10,328.93 10,331.71 10,321.48 10,321.48 6,270.4K
10:46 10,320.46 10,320.46 10,316.18 10,318.81 5,715.8K
10:47 10,318.94 10,318.94 10,313.28 10,313.46 5,984.1K
10:48 10,312.66 10,323.88 10,312.33 10,323.88 6,017.2K
10:49 10,326.52 10,344.39 10,326.52 10,339.37 7,893.4K
10:50 10,339.02 10,339.89 10,335.75 10,338.15 5,507.3K
10:51 10,339.14 10,339.77 10,333.83 10,336.22 4,937.2K
10:52 10,337.06 10,343.47 10,336.75 10,336.75 5,435.3K
10:53 10,337.16 10,337.16 10,324.22 10,324.48 4,644.0K
10:54 10,330.15 10,353.18 10,330.15 10,352.27 5,936.3K
10:55 10,353.19 10,356.97 10,351.23 10,356.97 4,337.5K
10:56 10,354.70 10,365.56 10,354.70 10,363.02 6,246.3K
10:57 10,363.07 10,367.19 10,362.79 10,367.19 5,462.7K
10:58 10,367.72 10,379.70 10,367.72 10,368.16 8,038.3K
10:59 10,363.12 10,363.12 10,348.39 10,352.73 5,879.0K
11:00 10,353.48 10,353.48 10,342.94 10,344.27 3,229.6K
11:01 10,342.61 10,343.71 10,339.05 10,340.37 3,007.3K
11:02 10,340.21 10,340.21 10,332.08 10,332.57 3,038.7K
11:03 10,333.89 10,342.91 10,333.89 10,342.91 3,436.1K
11:04 10,342.90 10,342.90 10,338.76 10,338.76 2,492.8K
11:05 10,343.28 10,354.37 10,343.28 10,354.37 4,962.4K
11:06 10,351.08 10,352.93 10,347.39 10,348.11 3,582.7K
11:07 10,343.33 10,343.33 10,337.40 10,338.84 3,907.1K
11:08 10,340.29 10,340.29 10,329.80 10,331.36 3,034.8K
11:09 10,331.34 10,331.34 10,326.18 10,326.18 2,628.6K
11:10 10,325.27 10,328.10 10,325.27 10,327.36 2,666.4K
11:11 10,327.54 10,327.55 10,323.16 10,323.16 2,398.3K
11:12 10,322.99 10,322.99 10,320.71 10,322.17 2,542.0K
11:13 10,321.42 10,321.42 10,316.96 10,318.03 2,834.8K
11:14 10,317.37 10,322.22 10,317.05 10,322.03 1,915.5K
11:15 10,320.45 10,320.45 10,315.78 10,320.10 2,296.5K
11:16 10,320.35 10,321.15 10,319.49 10,319.64 1,399.5K
11:17 10,320.31 10,322.28 10,320.13 10,322.28 1,724.9K
11:18 10,322.55 10,326.79 10,322.08 10,326.79 3,908.7K
11:19 10,325.64 10,325.64 10,309.35 10,309.35 3,583.3K
11:20 10,308.98 10,324.49 10,308.98 10,323.11 2,402.1K
11:21 10,322.72 10,322.91 10,319.02 10,320.30 1,278.5K
11:22 10,319.75 10,323.34 10,319.74 10,323.34 1,779.7K
11:23 10,323.08 10,323.08 10,320.92 10,322.58 2,125.0K
11:24 10,322.25 10,322.25 10,317.72 10,317.72 1,475.2K
11:25 10,316.72 10,319.03 10,316.27 10,316.27 1,708.0K
11:26 10,316.51 10,329.85 10,316.51 10,327.50 3,330.7K
11:27 10,326.32 10,327.30 10,324.13 10,326.19 1,448.3K
11:28 10,326.19 10,331.35 10,326.19 10,331.16 2,322.6K
11:29 10,332.55 10,338.14 10,331.98 10,336.87 3,247.4K
11:30 10,338.77 10,338.77 10,338.77 10,338.77 77.2K
13:00 10,340.84 10,340.84 10,324.60 10,327.27 11,268.7K
13:01 10,329.25 10,333.87 10,324.75 10,325.91 4,282.4K
13:02 10,326.26 10,328.41 10,318.90 10,318.90 3,762.9K
13:03 10,317.93 10,319.75 10,311.21 10,319.75 4,728.8K
13:04 10,320.79 10,322.27 10,320.21 10,321.08 4,321.5K
13:05 10,321.42 10,337.19 10,321.42 10,335.87 4,522.4K
13:06 10,332.39 10,332.39 10,325.20 10,326.38 3,439.8K
13:07 10,327.66 10,327.66 10,324.54 10,325.08 2,588.8K
13:08 10,326.20 10,331.57 10,326.15 10,331.57 3,119.1K
13:09 10,332.23 10,332.47 10,329.77 10,332.47 2,636.8K
13:10 10,334.27 10,341.98 10,334.27 10,341.14 4,118.8K
13:11 10,342.27 10,343.77 10,340.70 10,343.75 3,512.4K
13:12 10,343.76 10,343.76 10,332.03 10,332.03 3,786.9K
13:13 10,332.06 10,332.06 10,322.62 10,322.62 2,498.6K
13:14 10,321.70 10,321.70 10,319.10 10,319.10 2,556.0K
13:15 10,318.45 10,320.19 10,313.26 10,313.26 2,494.6K
13:16 10,313.74 10,315.11 10,312.29 10,312.29 2,463.2K
13:17 10,311.81 10,311.81 10,307.29 10,307.29 2,921.0K
13:18 10,307.18 10,309.82 10,307.10 10,309.56 2,334.1K
13:19 10,309.84 10,309.84 10,307.48 10,309.19 2,218.3K
13:20 10,308.94 10,308.94 10,305.60 10,305.90 2,457.2K
13:21 10,306.06 10,311.38 10,306.06 10,309.53 2,433.8K
13:22 10,309.59 10,309.59 10,303.16 10,303.16 2,092.4K
13:23 10,302.78 10,303.65 10,300.55 10,300.55 1,804.7K
13:24 10,298.69 10,299.30 10,297.64 10,298.75 2,281.0K
13:25 10,298.96 10,305.75 10,298.96 10,305.30 3,082.1K
13:26 10,306.67 10,307.62 10,305.61 10,305.97 2,069.1K
13:27 10,306.62 10,307.92 10,303.71 10,303.71 1,864.1K
13:28 10,303.53 10,304.64 10,302.78 10,303.95 3,460.1K
13:29 10,304.45 10,306.69 10,303.27 10,303.27 2,708.4K
13:30 10,300.67 10,300.67 10,293.43 10,293.92 2,647.6K
13:31 10,293.87 10,300.80 10,293.18 10,298.85 2,269.7K
13:32 10,298.99 10,304.29 10,297.51 10,303.04 2,331.8K
13:33 10,302.81 10,307.20 10,302.81 10,307.20 1,624.9K
13:34 10,309.36 10,318.41 10,309.36 10,317.52 2,476.9K
13:35 10,316.18 10,319.14 10,315.30 10,318.50 1,743.8K
13:36 10,318.20 10,321.79 10,316.63 10,320.54 2,049.6K
13:37 10,320.45 10,320.45 10,314.72 10,317.78 1,645.4K
13:38 10,316.11 10,324.93 10,316.11 10,324.29 3,280.8K
13:39 10,324.19 10,324.44 10,319.70 10,320.19 2,394.9K
13:40 10,320.47 10,323.55 10,319.94 10,319.99 1,700.5K
13:41 10,319.99 10,321.86 10,317.63 10,317.63 1,719.0K
13:42 10,317.82 10,319.16 10,316.68 10,319.16 1,693.0K
13:43 10,319.14 10,319.24 10,314.33 10,314.89 1,660.4K
13:44 10,315.36 10,318.55 10,315.36 10,318.55 1,785.7K
13:45 10,320.34 10,332.27 10,320.34 10,330.16 4,161.7K
13:46 10,329.67 10,330.05 10,325.80 10,325.85 1,953.0K
13:47 10,325.35 10,327.21 10,319.31 10,319.69 2,779.7K
13:48 10,319.76 10,320.47 10,317.67 10,317.67 1,581.0K
13:49 10,317.02 10,317.02 10,314.67 10,315.28 1,710.9K
13:50 10,314.79 10,316.55 10,314.53 10,314.95 1,611.6K
13:51 10,315.83 10,315.83 10,314.09 10,314.32 1,410.4K
13:52 10,313.95 10,317.66 10,313.09 10,316.69 1,601.7K
13:53 10,317.54 10,322.70 10,317.54 10,322.12 2,236.8K
13:54 10,321.74 10,322.40 10,319.57 10,320.05 1,242.9K
13:55 10,320.48 10,321.09 10,316.59 10,317.26 1,810.4K
13:56 10,316.66 10,316.66 10,312.49 10,312.49 2,279.5K
13:57 10,311.33 10,311.63 10,302.43 10,304.25 2,843.4K
13:58 10,304.60 10,308.47 10,304.54 10,304.54 2,802.1K
13:59 10,306.48 10,308.84 10,305.38 10,308.44 2,012.3K
14:00 10,310.57 10,315.94 10,310.57 10,312.05 2,267.8K
14:01 10,314.68 10,323.82 10,314.68 10,319.91 3,355.3K
14:02 10,317.23 10,319.17 10,316.08 10,317.22 1,924.6K
14:03 10,317.13 10,324.43 10,317.13 10,324.26 2,387.8K
14:04 10,323.61 10,324.22 10,320.00 10,324.22 1,944.2K
14:05 10,325.53 10,327.12 10,324.59 10,326.01 2,473.3K
14:06 10,327.78 10,327.78 10,323.38 10,324.60 1,607.3K
14:07 10,324.24 10,324.55 10,320.39 10,324.55 1,665.8K
14:08 10,324.33 10,324.33 10,320.40 10,321.97 1,633.2K
14:09 10,321.37 10,322.85 10,319.57 10,321.04 1,581.7K
14:10 10,319.53 10,331.55 10,319.53 10,330.29 4,157.9K
14:11 10,329.73 10,332.17 10,329.73 10,331.18 2,610.9K
14:12 10,331.25 10,331.38 10,327.58 10,329.11 1,926.2K
14:13 10,329.32 10,329.32 10,324.97 10,327.77 1,832.1K
14:14 10,328.32 10,329.08 10,325.90 10,326.73 1,777.6K
14:15 10,326.80 10,337.76 10,326.80 10,337.76 4,122.7K
14:16 10,338.97 10,338.97 10,335.69 10,338.98 4,236.1K
14:17 10,340.74 10,347.49 10,340.74 10,347.49 4,405.5K
14:18 10,348.09 10,349.59 10,346.51 10,347.77 3,775.6K
14:19 10,346.78 10,352.63 10,345.61 10,351.51 4,473.1K
14:20 10,353.75 10,353.75 10,346.11 10,346.11 6,372.8K
14:21 10,345.08 10,345.08 10,338.12 10,340.76 4,996.2K
14:22 10,342.78 10,352.25 10,342.78 10,351.98 4,336.7K
14:23 10,354.93 10,366.59 10,354.93 10,366.59 8,015.8K
14:24 10,369.00 10,369.00 10,364.29 10,366.76 6,095.5K
14:25 10,367.56 10,375.37 10,367.38 10,374.93 6,866.8K
14:26 10,371.42 10,371.42 10,362.86 10,364.93 5,152.8K
14:27 10,366.66 10,373.87 10,366.66 10,371.15 4,858.0K
14:28 10,369.05 10,369.05 10,364.08 10,366.06 4,070.7K
14:29 10,364.97 10,374.62 10,364.97 10,374.14 4,779.9K
14:30 10,375.50 10,383.33 10,375.50 10,382.43 6,257.1K
14:31 10,383.44 10,384.30 10,377.46 10,382.62 5,664.0K
14:32 10,383.66 10,387.85 10,381.90 10,387.85 6,542.0K
14:33 10,386.49 10,388.20 10,384.00 10,387.66 7,959.2K
14:34 10,386.77 10,386.77 10,380.76 10,380.76 6,374.6K
14:35 10,373.81 10,375.31 10,370.79 10,370.79 6,135.6K
14:36 10,367.05 10,370.76 10,366.13 10,368.20 5,998.5K
14:37 10,365.43 10,375.05 10,364.18 10,373.41 4,812.4K
14:38 10,373.18 10,374.24 10,371.87 10,374.24 3,915.7K
14:39 10,374.68 10,374.68 10,369.57 10,369.57 3,620.5K
14:40 10,370.07 10,370.07 10,364.32 10,364.32 4,714.8K
14:41 10,364.04 10,364.04 10,359.85 10,359.85 3,759.5K
14:42 10,359.53 10,363.44 10,359.53 10,363.44 4,134.3K
14:43 10,363.10 10,368.43 10,362.61 10,368.43 3,913.0K
14:44 10,367.23 10,367.23 10,365.82 10,366.58 4,054.0K
14:45 10,366.61 10,371.80 10,366.44 10,371.80 5,276.3K
14:46 10,372.06 10,377.71 10,371.64 10,377.71 5,730.3K
14:47 10,377.41 10,379.02 10,376.40 10,379.02 4,736.7K
14:48 10,378.40 10,378.40 10,376.66 10,377.67 4,860.1K
14:49 10,377.47 10,379.45 10,376.99 10,379.45 5,353.7K
14:50 10,378.23 10,378.23 10,372.91 10,375.22 5,866.1K
14:51 10,374.46 10,378.89 10,373.80 10,378.89 5,502.0K
14:52 10,378.82 10,382.96 10,378.82 10,382.96 6,199.4K
14:53 10,383.69 10,388.90 10,383.69 10,388.26 7,398.6K
14:54 10,388.08 10,393.39 10,388.08 10,393.39 7,496.4K
14:55 10,393.68 10,393.68 10,390.01 10,391.06 7,164.6K
14:56 10,391.19 10,395.46 10,391.19 10,395.46 8,186.6K
14:57 10,395.88 10,396.11 10,395.88 10,396.11 366.6K
15:00 10,396.67 10,396.67 10,395.06 10,395.06 15,029.3K
15:59 10,395.06 10,395.06 10,395.06 10,395.06 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