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 10,394.53 10,394.53 10,326.47 10,326.47 26,993.1K
09:31 10,333.93 10,333.93 10,321.94 10,330.91 13,466.0K
09:32 10,333.95 10,348.99 10,333.95 10,347.80 10,803.8K
09:33 10,345.06 10,350.89 10,335.63 10,348.55 9,255.7K
09:34 10,347.53 10,368.69 10,347.03 10,367.12 9,659.4K
09:35 10,368.41 10,368.41 10,361.98 10,366.94 9,797.0K
09:36 10,368.89 10,369.40 10,360.13 10,365.08 10,385.7K
09:37 10,366.10 10,366.69 10,356.94 10,356.94 8,326.1K
09:38 10,358.87 10,358.87 10,350.59 10,350.59 8,829.7K
09:39 10,351.59 10,377.20 10,351.59 10,377.20 8,142.0K
09:40 10,375.66 10,376.12 10,367.84 10,367.86 7,382.8K
09:41 10,369.71 10,373.21 10,369.71 10,369.81 6,961.1K
09:42 10,369.65 10,384.74 10,369.65 10,384.74 6,022.4K
09:43 10,385.88 10,389.73 10,379.17 10,379.17 7,229.2K
09:44 10,379.65 10,379.65 10,373.09 10,374.58 5,464.9K
09:45 10,373.99 10,375.23 10,366.19 10,366.19 6,913.2K
09:46 10,365.70 10,365.94 10,363.24 10,363.24 5,820.3K
09:47 10,363.82 10,368.32 10,361.76 10,368.32 5,072.6K
09:48 10,367.20 10,367.20 10,361.23 10,361.66 5,362.2K
09:49 10,360.92 10,360.92 10,357.16 10,358.68 4,745.2K
09:50 10,359.08 10,360.00 10,353.77 10,360.00 7,382.3K
09:51 10,360.08 10,368.65 10,360.08 10,368.65 5,665.3K
09:52 10,367.47 10,367.47 10,360.23 10,361.74 4,283.2K
09:53 10,361.37 10,361.37 10,351.60 10,352.54 5,028.5K
09:54 10,353.60 10,374.70 10,353.60 10,372.76 5,502.2K
09:55 10,370.29 10,370.29 10,360.97 10,360.97 4,425.8K
09:56 10,359.10 10,359.10 10,341.98 10,341.98 5,449.5K
09:57 10,341.25 10,341.25 10,336.03 10,336.44 3,897.7K
09:58 10,335.65 10,336.48 10,333.52 10,336.48 4,601.5K
09:59 10,335.62 10,337.03 10,334.10 10,337.03 3,158.5K
10:00 10,337.81 10,337.81 10,318.39 10,318.39 6,678.3K
10:01 10,318.02 10,318.02 10,312.02 10,316.13 6,828.3K
10:02 10,318.08 10,318.08 10,311.95 10,311.95 4,093.4K
10:03 10,310.55 10,312.10 10,307.05 10,308.01 4,667.9K
10:04 10,307.10 10,307.12 10,302.44 10,302.92 4,883.2K
10:05 10,302.46 10,302.46 10,297.63 10,300.36 5,706.1K
10:06 10,301.03 10,301.11 10,296.72 10,300.56 4,645.6K
10:07 10,299.23 10,300.39 10,295.48 10,300.16 3,997.8K
10:08 10,302.65 10,305.44 10,301.10 10,305.44 2,910.8K
10:09 10,305.16 10,309.02 10,305.16 10,305.55 3,595.6K
10:10 10,306.09 10,308.56 10,306.09 10,307.30 4,330.3K
10:11 10,307.27 10,307.27 10,291.65 10,294.65 7,210.3K
10:12 10,294.23 10,294.23 10,286.76 10,287.88 6,258.4K
10:13 10,288.66 10,288.71 10,285.53 10,285.53 4,279.3K
10:14 10,285.32 10,285.32 10,278.33 10,278.34 4,458.8K
10:15 10,277.62 10,283.58 10,277.42 10,283.58 3,201.7K
10:16 10,286.34 10,287.31 10,282.56 10,285.75 3,488.0K
10:17 10,285.18 10,285.18 10,280.72 10,280.72 4,715.6K
10:18 10,281.20 10,281.20 10,275.29 10,279.44 5,536.7K
10:19 10,280.58 10,282.21 10,279.33 10,279.58 3,602.2K
10:20 10,279.64 10,279.64 10,275.64 10,277.07 3,387.0K
10:21 10,276.60 10,282.80 10,274.47 10,282.30 3,672.4K
10:22 10,283.01 10,287.91 10,282.31 10,287.91 3,243.3K
10:23 10,289.71 10,290.84 10,289.20 10,290.47 2,668.9K
10:24 10,290.22 10,290.22 10,286.84 10,287.91 3,477.6K
10:25 10,287.68 10,292.38 10,284.26 10,292.38 3,627.0K
10:26 10,291.86 10,291.86 10,283.61 10,286.27 4,015.1K
10:27 10,286.86 10,286.86 10,283.30 10,283.30 3,024.1K
10:28 10,283.93 10,287.42 10,283.93 10,287.00 2,955.0K
10:29 10,286.60 10,286.60 10,279.55 10,279.55 3,610.7K
10:30 10,279.71 10,279.85 10,275.33 10,275.33 5,607.7K
10:31 10,275.08 10,281.88 10,275.08 10,280.94 3,108.3K
10:32 10,280.28 10,280.53 10,277.28 10,278.06 4,862.2K
10:33 10,279.05 10,289.44 10,279.05 10,289.44 3,478.6K
10:34 10,289.74 10,289.74 10,281.16 10,287.10 2,826.5K
10:35 10,287.61 10,289.40 10,287.61 10,288.47 2,528.0K
10:36 10,288.50 10,288.50 10,285.51 10,285.51 2,939.4K
10:37 10,285.89 10,287.86 10,285.54 10,286.52 2,553.0K
10:38 10,286.38 10,288.58 10,284.74 10,285.63 2,735.5K
10:39 10,285.18 10,285.18 10,276.37 10,277.73 4,642.4K
10:40 10,277.17 10,278.78 10,276.22 10,278.78 3,348.6K
10:41 10,279.45 10,279.45 10,276.51 10,276.80 2,510.5K
10:42 10,276.79 10,280.91 10,276.79 10,278.95 3,414.8K
10:43 10,279.97 10,279.97 10,275.71 10,275.90 2,751.0K
10:44 10,276.69 10,280.70 10,276.69 10,280.70 2,113.9K
10:45 10,281.43 10,282.01 10,280.70 10,282.01 1,854.4K
10:46 10,282.35 10,283.25 10,280.53 10,282.14 2,792.2K
10:47 10,282.77 10,287.41 10,282.77 10,287.23 2,746.3K
10:48 10,287.45 10,287.45 10,280.35 10,280.35 3,463.4K
10:49 10,280.38 10,282.47 10,280.35 10,280.35 2,309.3K
10:50 10,279.67 10,279.77 10,273.16 10,273.38 3,157.4K
10:51 10,273.62 10,280.72 10,273.62 10,280.72 2,913.3K
10:52 10,279.94 10,283.13 10,278.09 10,283.13 2,117.8K
10:53 10,284.09 10,286.96 10,281.63 10,281.63 2,691.9K
10:54 10,280.23 10,285.50 10,279.79 10,285.50 2,640.2K
10:55 10,284.86 10,286.12 10,280.36 10,282.49 3,649.4K
10:56 10,284.94 10,287.38 10,284.94 10,287.38 2,201.8K
10:57 10,287.86 10,292.32 10,287.86 10,291.29 2,082.3K
10:58 10,290.92 10,291.51 10,288.04 10,289.32 3,430.5K
10:59 10,289.61 10,297.37 10,289.61 10,297.37 3,349.7K
11:00 10,297.14 10,297.14 10,290.84 10,291.68 2,417.3K
11:01 10,291.56 10,293.05 10,290.38 10,290.38 2,196.5K
11:02 10,290.35 10,290.35 10,281.42 10,281.42 4,329.8K
11:03 10,281.75 10,281.75 10,277.90 10,278.63 4,724.3K
11:04 10,278.36 10,278.36 10,276.30 10,276.30 2,450.7K
11:05 10,276.28 10,276.90 10,274.16 10,274.16 2,926.8K
11:06 10,274.26 10,274.26 10,266.94 10,266.94 3,430.5K
11:07 10,267.23 10,267.55 10,253.07 10,253.50 6,528.0K
11:08 10,253.52 10,258.29 10,253.14 10,257.72 3,762.4K
11:09 10,257.00 10,257.00 10,253.95 10,254.19 2,565.4K
11:10 10,254.01 10,256.70 10,254.01 10,256.70 1,959.0K
11:11 10,256.61 10,256.61 10,253.74 10,253.74 2,978.0K
11:12 10,253.90 10,256.97 10,253.00 10,254.78 3,092.9K
11:13 10,254.55 10,254.93 10,250.43 10,250.43 2,827.5K
11:14 10,249.68 10,254.18 10,249.44 10,253.38 4,251.7K
11:15 10,254.41 10,254.41 10,251.43 10,252.60 2,338.5K
11:16 10,252.56 10,253.00 10,242.97 10,242.97 6,018.5K
11:17 10,242.12 10,243.24 10,241.64 10,241.91 4,219.0K
11:18 10,241.39 10,241.39 10,236.75 10,236.75 2,729.8K
11:19 10,236.30 10,238.47 10,236.01 10,238.47 2,506.8K
11:20 10,239.82 10,243.40 10,239.82 10,242.49 3,641.8K
11:21 10,241.31 10,241.60 10,239.57 10,240.51 2,401.5K
11:22 10,240.97 10,241.03 10,233.87 10,233.87 3,263.2K
11:23 10,233.03 10,233.03 10,229.51 10,229.51 5,021.7K
11:24 10,229.35 10,229.70 10,228.44 10,229.45 3,602.1K
11:25 10,229.08 10,230.00 10,225.20 10,225.95 3,542.6K
11:26 10,225.33 10,228.65 10,224.32 10,228.51 3,881.8K
11:27 10,229.68 10,232.05 10,229.22 10,231.07 2,413.0K
11:28 10,231.15 10,239.15 10,230.60 10,239.15 2,692.7K
11:29 10,239.22 10,239.22 10,234.10 10,238.29 2,466.7K
11:30 10,237.90 10,237.90 10,237.90 10,237.90 313.2K
13:00 10,239.08 10,242.87 10,237.46 10,242.44 6,576.7K
13:01 10,243.38 10,252.21 10,243.38 10,250.17 4,337.5K
13:02 10,249.74 10,253.09 10,249.51 10,249.69 3,382.8K
13:03 10,249.97 10,254.93 10,249.97 10,254.93 4,106.4K
13:04 10,255.58 10,255.58 10,246.05 10,246.54 3,655.1K
13:05 10,245.22 10,249.48 10,244.47 10,247.54 2,188.6K
13:06 10,248.72 10,249.83 10,246.20 10,249.47 1,976.6K
13:07 10,249.37 10,254.19 10,248.29 10,252.02 2,229.5K
13:08 10,251.29 10,260.95 10,251.29 10,256.20 2,448.4K
13:09 10,255.77 10,257.75 10,255.77 10,257.39 2,069.4K
13:10 10,258.31 10,265.63 10,258.31 10,265.63 3,478.7K
13:11 10,264.00 10,264.22 10,258.23 10,258.80 2,792.0K
13:12 10,258.59 10,262.34 10,258.59 10,259.31 1,905.7K
13:13 10,259.91 10,260.27 10,258.81 10,259.52 1,778.8K
13:14 10,259.93 10,261.05 10,258.54 10,259.96 2,287.8K
13:15 10,260.43 10,260.43 10,258.05 10,258.60 1,737.7K
13:16 10,258.76 10,269.35 10,258.76 10,269.35 2,068.2K
13:17 10,268.42 10,274.28 10,268.42 10,269.83 2,793.5K
13:18 10,269.59 10,269.59 10,261.54 10,262.88 2,116.6K
13:19 10,261.05 10,261.05 10,256.26 10,256.26 3,024.4K
13:20 10,255.28 10,256.82 10,255.19 10,256.10 1,994.8K
13:21 10,255.93 10,256.83 10,253.38 10,253.43 1,718.8K
13:22 10,253.77 10,258.31 10,253.77 10,258.31 1,869.5K
13:23 10,257.20 10,262.26 10,256.66 10,262.26 3,049.9K
13:24 10,262.85 10,268.81 10,262.30 10,267.33 1,703.0K
13:25 10,267.30 10,267.78 10,265.02 10,267.28 1,374.1K
13:26 10,266.84 10,274.76 10,266.84 10,273.39 2,035.4K
13:27 10,273.18 10,273.18 10,271.81 10,271.81 1,427.1K
13:28 10,271.73 10,273.46 10,271.73 10,272.33 1,245.9K
13:29 10,272.19 10,274.23 10,271.52 10,274.21 1,558.8K
13:30 10,274.12 10,276.62 10,274.05 10,274.29 2,276.6K
13:31 10,275.17 10,275.17 10,271.12 10,273.04 2,358.5K
13:32 10,273.25 10,277.66 10,273.25 10,276.87 1,729.4K
13:33 10,276.71 10,276.71 10,270.25 10,273.71 1,936.9K
13:34 10,272.88 10,280.36 10,272.28 10,280.15 2,067.1K
13:35 10,279.71 10,283.38 10,279.71 10,283.38 1,546.4K
13:36 10,283.94 10,286.08 10,281.39 10,286.08 1,528.7K
13:37 10,286.17 10,287.37 10,285.28 10,287.25 1,714.6K
13:38 10,287.19 10,292.36 10,287.19 10,292.29 2,770.6K
13:39 10,292.21 10,294.07 10,291.25 10,291.25 1,973.7K
13:40 10,291.68 10,292.21 10,290.27 10,291.60 1,910.0K
13:41 10,291.63 10,292.77 10,291.63 10,292.10 2,377.0K
13:42 10,290.45 10,290.45 10,286.10 10,286.99 2,571.3K
13:43 10,286.87 10,293.13 10,285.94 10,293.13 2,860.4K
13:44 10,293.01 10,293.01 10,291.10 10,291.10 1,307.8K
13:45 10,291.72 10,292.70 10,289.55 10,289.55 2,295.4K
13:46 10,289.87 10,289.87 10,282.53 10,283.00 2,435.3K
13:47 10,283.72 10,283.72 10,279.46 10,280.54 1,534.7K
13:48 10,280.71 10,290.79 10,280.71 10,290.79 2,026.6K
13:49 10,291.11 10,310.69 10,291.11 10,310.69 4,602.9K
13:50 10,311.47 10,311.47 10,305.18 10,305.18 2,355.7K
13:51 10,304.62 10,304.62 10,291.36 10,301.91 2,316.0K
13:52 10,305.75 10,316.78 10,305.75 10,312.38 4,973.1K
13:53 10,311.70 10,312.83 10,310.55 10,310.91 1,779.0K
13:54 10,310.67 10,310.67 10,300.76 10,302.84 2,477.6K
13:55 10,302.48 10,302.48 10,296.99 10,296.99 1,492.8K
13:56 10,295.97 10,296.81 10,295.61 10,295.61 1,432.6K
13:57 10,293.42 10,293.72 10,291.97 10,293.35 2,101.2K
13:58 10,292.54 10,292.54 10,286.59 10,286.99 1,813.5K
13:59 10,286.27 10,287.04 10,285.00 10,285.56 1,989.9K
14:00 10,285.16 10,285.77 10,282.10 10,283.88 1,452.0K
14:01 10,283.07 10,283.07 10,275.39 10,275.39 2,432.2K
14:02 10,273.80 10,275.21 10,269.72 10,275.21 2,923.3K
14:03 10,277.21 10,277.40 10,273.29 10,273.29 1,899.5K
14:04 10,272.39 10,274.10 10,271.56 10,273.28 1,536.8K
14:05 10,274.20 10,276.04 10,274.20 10,275.25 2,065.6K
14:06 10,274.52 10,276.67 10,273.91 10,275.90 1,650.6K
14:07 10,275.14 10,275.14 10,271.39 10,272.20 2,336.4K
14:08 10,276.77 10,280.24 10,276.77 10,277.77 1,813.6K
14:09 10,277.72 10,278.68 10,277.46 10,278.55 1,407.8K
14:10 10,278.13 10,279.26 10,277.81 10,279.26 1,594.1K
14:11 10,280.38 10,290.68 10,280.38 10,289.72 2,531.5K
14:12 10,289.45 10,290.98 10,288.36 10,289.23 1,188.4K
14:13 10,288.36 10,298.69 10,288.36 10,297.80 2,358.0K
14:14 10,296.75 10,298.00 10,296.75 10,297.55 2,633.5K
14:15 10,297.56 10,300.18 10,297.56 10,300.16 1,766.7K
14:16 10,299.56 10,301.11 10,299.56 10,300.24 2,316.2K
14:17 10,299.38 10,299.38 10,297.44 10,297.44 2,325.3K
14:18 10,296.45 10,296.75 10,293.71 10,294.31 2,541.1K
14:19 10,294.26 10,300.58 10,294.26 10,298.73 2,309.7K
14:20 10,296.62 10,296.62 10,292.87 10,293.09 2,069.2K
14:21 10,293.61 10,296.55 10,293.61 10,295.81 1,920.4K
14:22 10,295.95 10,295.96 10,293.21 10,293.37 1,781.9K
14:23 10,293.00 10,293.10 10,287.86 10,288.88 3,341.9K
14:24 10,287.74 10,287.74 10,286.50 10,287.06 2,211.0K
14:25 10,286.68 10,289.13 10,286.68 10,287.46 1,609.7K
14:26 10,286.73 10,286.73 10,283.80 10,285.61 2,056.5K
14:27 10,285.91 10,286.90 10,284.60 10,284.84 2,018.5K
14:28 10,285.11 10,285.11 10,282.96 10,283.20 2,485.3K
14:29 10,283.32 10,283.92 10,281.00 10,281.00 1,998.7K
14:30 10,281.45 10,283.98 10,281.45 10,282.85 2,104.2K
14:31 10,282.26 10,282.26 10,269.60 10,269.60 5,463.0K
14:32 10,269.97 10,269.97 10,260.46 10,261.88 4,910.5K
14:33 10,261.16 10,264.34 10,260.62 10,263.48 3,771.3K
14:34 10,263.18 10,265.32 10,262.79 10,265.32 2,270.2K
14:35 10,267.36 10,280.97 10,267.36 10,276.85 3,586.4K
14:36 10,275.60 10,275.60 10,268.75 10,268.75 2,371.2K
14:37 10,267.59 10,268.94 10,267.21 10,267.96 2,633.1K
14:38 10,266.95 10,266.95 10,264.76 10,264.76 2,764.0K
14:39 10,263.83 10,265.10 10,262.64 10,263.07 3,420.9K
14:40 10,264.66 10,266.91 10,264.45 10,265.32 3,477.9K
14:41 10,265.39 10,265.39 10,261.20 10,261.20 3,176.3K
14:42 10,260.65 10,260.65 10,255.14 10,256.71 5,680.8K
14:43 10,257.75 10,258.52 10,256.38 10,256.82 4,488.7K
14:44 10,256.13 10,256.13 10,252.33 10,254.21 5,246.7K
14:45 10,254.80 10,260.40 10,254.80 10,258.68 4,580.6K
14:46 10,257.94 10,269.05 10,257.94 10,269.05 5,369.5K
14:47 10,266.77 10,266.77 10,259.25 10,259.69 3,301.5K
14:48 10,258.60 10,258.60 10,253.98 10,254.16 4,118.3K
14:49 10,253.88 10,253.88 10,249.09 10,249.14 5,630.4K
14:50 10,248.42 10,248.42 10,242.37 10,242.37 6,570.6K
14:51 10,242.92 10,242.92 10,239.47 10,239.47 5,434.0K
14:52 10,240.56 10,246.95 10,240.56 10,243.86 6,558.5K
14:53 10,243.36 10,245.66 10,242.22 10,244.59 4,909.3K
14:54 10,246.63 10,250.16 10,244.80 10,250.16 5,228.9K
14:55 10,249.94 10,253.97 10,249.73 10,250.47 6,090.2K
14:56 10,248.44 10,253.56 10,248.44 10,253.24 5,748.7K
14:57 10,252.74 10,253.43 10,252.74 10,253.43 435.7K
15:00 10,258.29 10,260.87 10,258.29 10,260.87 11,138.9K
15:59 10,260.87 10,260.87 10,260.87 10,260.87 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