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 10,365.22 10,365.70 10,320.67 10,322.51 64,986.3K
09:31 10,324.33 10,338.90 10,316.46 10,325.66 32,384.6K
09:32 10,331.27 10,331.27 10,312.30 10,312.30 20,950.2K
09:33 10,312.31 10,329.48 10,312.31 10,329.48 17,570.3K
09:34 10,329.97 10,331.38 10,326.56 10,331.38 14,826.9K
09:35 10,334.22 10,348.04 10,334.22 10,335.48 18,005.7K
09:36 10,335.89 10,336.81 10,325.92 10,336.81 18,061.1K
09:37 10,334.92 10,334.92 10,326.81 10,332.60 15,198.5K
09:38 10,332.62 10,339.00 10,330.15 10,339.00 14,032.2K
09:39 10,339.81 10,367.70 10,339.81 10,362.89 14,984.1K
09:40 10,363.53 10,373.49 10,363.04 10,373.49 13,049.9K
09:41 10,374.30 10,382.28 10,371.53 10,382.28 13,502.2K
09:42 10,383.39 10,383.39 10,378.03 10,381.32 10,434.9K
09:43 10,382.14 10,412.23 10,382.14 10,412.23 12,393.4K
09:44 10,409.06 10,413.35 10,405.78 10,405.78 11,721.1K
09:45 10,406.89 10,411.18 10,400.78 10,400.78 10,196.8K
09:46 10,400.17 10,407.01 10,398.63 10,401.84 9,188.7K
09:47 10,403.10 10,427.90 10,403.10 10,427.90 10,408.1K
09:48 10,427.00 10,438.34 10,427.00 10,438.34 10,881.0K
09:49 10,436.67 10,436.67 10,428.16 10,434.35 10,496.1K
09:50 10,434.96 10,436.78 10,414.72 10,414.72 11,133.6K
09:51 10,413.57 10,428.87 10,412.02 10,428.72 10,807.2K
09:52 10,427.75 10,427.75 10,423.09 10,427.30 8,745.5K
09:53 10,426.37 10,446.86 10,426.37 10,443.10 11,948.5K
09:54 10,442.41 10,442.54 10,436.55 10,436.55 9,552.5K
09:55 10,434.67 10,436.97 10,434.13 10,436.70 11,513.7K
09:56 10,435.33 10,435.33 10,429.63 10,432.56 12,681.9K
09:57 10,432.32 10,450.67 10,432.29 10,450.38 12,744.0K
09:58 10,449.36 10,449.36 10,443.90 10,447.95 11,560.8K
09:59 10,447.94 10,453.15 10,445.81 10,453.15 9,250.7K
10:00 10,453.11 10,466.77 10,453.11 10,463.93 13,514.0K
10:01 10,464.12 10,464.12 10,448.70 10,453.63 13,012.9K
10:02 10,454.36 10,466.08 10,454.35 10,454.35 7,410.7K
10:03 10,452.86 10,452.86 10,440.31 10,440.31 10,257.3K
10:04 10,440.67 10,449.56 10,440.67 10,449.00 8,587.0K
10:05 10,450.02 10,460.95 10,450.02 10,460.95 9,820.7K
10:06 10,459.63 10,459.63 10,440.89 10,440.89 9,610.4K
10:07 10,438.69 10,444.30 10,436.29 10,444.30 9,475.5K
10:08 10,446.48 10,455.31 10,446.48 10,452.32 8,530.2K
10:09 10,452.42 10,454.26 10,451.74 10,454.26 8,957.3K
10:10 10,453.86 10,459.29 10,453.86 10,457.86 10,780.7K
10:11 10,457.09 10,466.07 10,456.94 10,465.59 9,829.1K
10:12 10,466.89 10,466.89 10,463.10 10,465.76 8,966.8K
10:13 10,465.77 10,465.77 10,461.69 10,464.50 5,946.9K
10:14 10,464.65 10,467.39 10,461.66 10,461.66 6,747.6K
10:15 10,460.66 10,460.66 10,454.41 10,454.41 5,338.0K
10:16 10,453.07 10,453.07 10,438.41 10,438.41 7,158.2K
10:17 10,437.41 10,446.16 10,437.41 10,446.16 7,820.2K
10:18 10,446.56 10,446.56 10,443.24 10,444.15 5,996.2K
10:19 10,444.67 10,444.67 10,437.40 10,437.40 5,918.8K
10:20 10,437.38 10,439.05 10,435.57 10,436.76 5,730.1K
10:21 10,436.67 10,438.86 10,434.45 10,438.86 5,548.3K
10:22 10,438.87 10,442.77 10,438.64 10,439.66 6,184.8K
10:23 10,439.39 10,448.39 10,439.06 10,447.14 6,228.4K
10:24 10,449.01 10,454.84 10,449.01 10,454.84 6,305.4K
10:25 10,459.04 10,464.34 10,459.04 10,459.69 6,730.0K
10:26 10,458.06 10,459.01 10,455.76 10,455.76 5,661.4K
10:27 10,457.21 10,461.57 10,455.41 10,461.57 6,212.2K
10:28 10,462.12 10,467.80 10,462.12 10,466.11 6,810.5K
10:29 10,465.61 10,465.61 10,462.14 10,464.95 5,353.0K
10:30 10,465.44 10,469.09 10,465.44 10,469.09 6,099.2K
10:31 10,470.71 10,476.27 10,470.42 10,476.27 7,185.6K
10:32 10,476.01 10,476.01 10,462.89 10,462.89 7,284.9K
10:33 10,462.93 10,471.96 10,462.93 10,468.10 6,055.7K
10:34 10,468.01 10,468.13 10,458.67 10,458.67 5,388.4K
10:35 10,456.01 10,456.01 10,445.36 10,445.36 5,136.0K
10:36 10,442.76 10,442.76 10,437.09 10,440.07 5,627.3K
10:37 10,439.40 10,439.40 10,437.24 10,437.24 4,836.0K
10:38 10,436.45 10,436.73 10,434.81 10,436.69 3,456.9K
10:39 10,436.77 10,437.41 10,434.21 10,435.01 4,069.9K
10:40 10,434.42 10,434.42 10,432.76 10,433.43 3,866.3K
10:41 10,433.84 10,433.93 10,430.13 10,431.35 4,563.1K
10:42 10,431.65 10,433.12 10,429.07 10,429.25 3,777.9K
10:43 10,429.26 10,429.26 10,422.84 10,422.84 5,546.3K
10:44 10,423.02 10,423.32 10,417.00 10,417.00 5,447.2K
10:45 10,417.51 10,418.05 10,415.51 10,415.76 5,085.2K
10:46 10,416.81 10,426.34 10,416.81 10,426.34 4,309.2K
10:47 10,427.05 10,428.26 10,426.44 10,427.99 3,928.3K
10:48 10,428.52 10,429.61 10,424.95 10,425.20 3,170.9K
10:49 10,425.40 10,425.82 10,420.51 10,420.51 4,065.8K
10:50 10,419.17 10,419.17 10,414.63 10,414.63 4,691.1K
10:51 10,414.53 10,424.65 10,414.53 10,424.65 4,969.8K
10:52 10,425.11 10,425.11 10,416.84 10,416.84 4,290.6K
10:53 10,417.05 10,419.31 10,417.05 10,419.30 4,466.2K
10:54 10,419.44 10,423.11 10,419.19 10,423.11 3,159.0K
10:55 10,423.55 10,423.55 10,420.43 10,420.53 4,383.8K
10:56 10,420.49 10,420.73 10,416.99 10,416.99 4,157.7K
10:57 10,417.34 10,424.09 10,416.96 10,424.09 4,196.1K
10:58 10,424.23 10,430.90 10,424.17 10,430.90 5,767.1K
10:59 10,430.60 10,432.71 10,430.60 10,432.08 3,800.6K
11:00 10,434.99 10,434.99 10,427.08 10,427.08 3,925.6K
11:01 10,424.43 10,429.77 10,420.69 10,427.62 5,612.0K
11:02 10,427.86 10,428.80 10,425.97 10,425.97 3,237.9K
11:03 10,426.01 10,426.30 10,419.97 10,419.97 2,965.9K
11:04 10,418.45 10,418.45 10,414.73 10,415.29 7,420.7K
11:05 10,415.47 10,417.96 10,415.47 10,417.96 6,545.4K
11:06 10,417.53 10,418.94 10,417.03 10,418.94 5,118.9K
11:07 10,419.58 10,426.20 10,419.58 10,425.97 5,204.5K
11:08 10,425.14 10,426.35 10,422.92 10,425.97 4,162.6K
11:09 10,425.66 10,429.27 10,425.66 10,429.22 4,873.2K
11:10 10,429.34 10,434.25 10,429.34 10,434.25 4,104.8K
11:11 10,434.44 10,434.44 10,433.03 10,433.08 3,831.2K
11:12 10,433.92 10,436.53 10,433.63 10,435.96 2,533.7K
11:13 10,436.30 10,436.30 10,431.71 10,432.10 3,136.0K
11:14 10,431.95 10,435.72 10,431.95 10,435.72 2,472.4K
11:15 10,435.48 10,436.94 10,435.12 10,436.02 3,604.5K
11:16 10,434.42 10,434.42 10,428.23 10,428.23 4,997.4K
11:17 10,429.11 10,430.51 10,427.84 10,429.58 2,917.2K
11:18 10,429.35 10,429.35 10,420.20 10,420.20 4,364.2K
11:19 10,420.33 10,426.17 10,420.33 10,423.85 3,067.4K
11:20 10,424.25 10,424.25 10,420.52 10,420.52 2,666.3K
11:21 10,419.78 10,420.22 10,419.10 10,419.28 2,467.2K
11:22 10,419.20 10,422.41 10,419.20 10,422.41 2,322.9K
11:23 10,422.78 10,424.72 10,422.41 10,424.72 2,593.9K
11:24 10,424.45 10,429.32 10,424.45 10,429.32 2,827.8K
11:25 10,428.34 10,436.89 10,428.20 10,436.89 3,574.2K
11:26 10,437.43 10,439.45 10,436.99 10,439.05 2,283.5K
11:27 10,439.45 10,439.83 10,438.85 10,438.85 2,202.1K
11:28 10,439.12 10,443.72 10,438.09 10,443.72 2,800.3K
11:29 10,443.75 10,450.80 10,442.69 10,450.80 4,162.0K
11:30 10,452.49 10,452.51 10,452.49 10,452.51 665.5K
13:00 10,454.21 10,467.54 10,454.21 10,461.17 24,481.1K
13:01 10,463.81 10,465.11 10,456.91 10,456.91 12,377.4K
13:02 10,456.63 10,456.63 10,448.76 10,450.49 8,370.1K
13:03 10,451.00 10,459.53 10,451.00 10,459.53 6,906.9K
13:04 10,459.94 10,460.62 10,458.04 10,460.09 9,462.3K
13:05 10,459.18 10,459.83 10,456.03 10,458.01 9,539.0K
13:06 10,457.73 10,457.73 10,452.60 10,452.60 7,474.3K
13:07 10,451.59 10,451.59 10,447.72 10,448.37 6,248.4K
13:08 10,447.19 10,447.48 10,444.95 10,445.42 4,844.3K
13:09 10,444.90 10,445.40 10,438.79 10,438.92 6,032.4K
13:10 10,438.33 10,440.80 10,436.69 10,440.80 5,423.2K
13:11 10,440.67 10,445.36 10,439.88 10,439.88 4,795.4K
13:12 10,438.37 10,443.90 10,437.60 10,443.88 4,448.9K
13:13 10,443.53 10,451.44 10,443.53 10,451.44 3,879.5K
13:14 10,450.79 10,454.01 10,448.61 10,452.46 5,201.6K
13:15 10,450.09 10,451.26 10,446.96 10,446.96 4,151.4K
13:16 10,445.35 10,448.12 10,445.35 10,447.50 4,170.5K
13:17 10,447.36 10,457.21 10,446.95 10,456.59 3,572.4K
13:18 10,457.76 10,463.36 10,457.76 10,462.48 3,919.1K
13:19 10,462.45 10,464.19 10,459.98 10,462.21 4,829.2K
13:20 10,460.66 10,461.88 10,457.70 10,461.88 4,455.3K
13:21 10,461.46 10,464.60 10,461.46 10,463.61 4,272.7K
13:22 10,460.47 10,460.47 10,453.63 10,453.63 4,933.6K
13:23 10,453.99 10,456.42 10,452.12 10,456.42 3,910.3K
13:24 10,455.42 10,457.32 10,453.66 10,453.66 4,748.2K
13:25 10,454.75 10,454.75 10,452.85 10,454.41 3,110.9K
13:26 10,454.46 10,456.62 10,454.35 10,455.65 2,797.9K
13:27 10,455.21 10,458.12 10,455.21 10,456.61 3,780.5K
13:28 10,458.05 10,465.20 10,458.05 10,465.14 3,325.6K
13:29 10,464.17 10,468.96 10,463.90 10,468.96 3,971.4K
13:30 10,466.48 10,470.02 10,466.48 10,466.58 5,251.2K
13:31 10,467.88 10,471.93 10,466.93 10,471.93 3,864.3K
13:32 10,472.00 10,474.52 10,471.68 10,474.12 2,983.7K
13:33 10,474.52 10,477.69 10,474.44 10,477.19 4,953.0K
13:34 10,477.93 10,477.93 10,469.84 10,470.48 5,811.1K
13:35 10,469.56 10,470.49 10,468.67 10,469.83 4,347.5K
13:36 10,469.51 10,481.06 10,469.51 10,480.94 4,873.0K
13:37 10,480.91 10,485.41 10,480.91 10,484.97 5,849.1K
13:38 10,484.86 10,486.40 10,482.92 10,483.37 6,363.0K
13:39 10,481.83 10,481.83 10,480.31 10,481.75 4,281.9K
13:40 10,483.12 10,498.23 10,483.12 10,497.27 8,624.8K
13:41 10,494.73 10,502.47 10,494.73 10,502.47 6,654.4K
13:42 10,502.46 10,510.90 10,502.46 10,505.18 15,614.9K
13:43 10,505.10 10,507.20 10,505.10 10,506.65 5,208.2K
13:44 10,502.50 10,502.50 10,499.52 10,499.83 5,659.0K
13:45 10,500.81 10,500.81 10,493.88 10,493.88 4,912.5K
13:46 10,492.60 10,494.17 10,492.45 10,492.48 4,855.4K
13:47 10,492.32 10,507.94 10,492.32 10,505.88 6,898.6K
13:48 10,506.20 10,506.20 10,502.40 10,502.40 3,509.4K
13:49 10,502.68 10,508.21 10,501.64 10,507.82 3,875.1K
13:50 10,507.89 10,509.08 10,507.26 10,507.37 4,604.7K
13:51 10,507.41 10,508.47 10,504.52 10,505.37 7,330.2K
13:52 10,506.02 10,508.40 10,506.02 10,508.40 7,720.6K
13:53 10,508.75 10,517.56 10,507.50 10,517.56 5,919.0K
13:54 10,517.44 10,517.79 10,516.01 10,516.01 3,647.6K
13:55 10,514.42 10,516.36 10,512.51 10,512.51 4,833.7K
13:56 10,510.24 10,510.24 10,507.80 10,508.88 4,574.6K
13:57 10,507.77 10,507.77 10,501.25 10,501.25 4,604.1K
13:58 10,500.78 10,500.78 10,495.63 10,495.99 3,933.4K
13:59 10,494.83 10,494.83 10,488.06 10,488.16 5,565.7K
14:00 10,488.21 10,488.74 10,486.63 10,487.01 3,772.1K
14:01 10,485.28 10,485.28 10,481.35 10,483.41 5,005.6K
14:02 10,483.11 10,485.03 10,483.11 10,484.65 4,327.7K
14:03 10,484.63 10,484.71 10,483.30 10,483.95 3,547.2K
14:04 10,484.06 10,488.85 10,484.06 10,488.78 4,320.3K
14:05 10,489.26 10,497.24 10,489.26 10,496.82 4,554.1K
14:06 10,496.62 10,496.74 10,493.68 10,496.02 3,385.2K
14:07 10,495.10 10,495.30 10,492.69 10,492.69 3,473.6K
14:08 10,491.97 10,492.17 10,490.74 10,492.01 3,354.7K
14:09 10,491.51 10,491.51 10,486.12 10,486.69 4,132.5K
14:10 10,485.90 10,489.94 10,485.90 10,489.20 3,265.1K
14:11 10,488.33 10,488.50 10,485.83 10,486.06 3,059.9K
14:12 10,485.86 10,486.93 10,484.37 10,484.37 2,765.3K
14:13 10,484.18 10,485.22 10,483.48 10,484.23 4,566.3K
14:14 10,484.42 10,484.42 10,478.41 10,478.41 4,550.7K
14:15 10,478.26 10,479.32 10,478.11 10,478.66 3,319.2K
14:16 10,478.15 10,478.15 10,472.12 10,472.12 5,180.5K
14:17 10,471.55 10,471.64 10,469.93 10,471.11 3,758.7K
14:18 10,471.24 10,473.31 10,471.24 10,473.10 3,237.6K
14:19 10,472.65 10,477.15 10,472.65 10,476.35 4,272.9K
14:20 10,476.39 10,478.67 10,475.69 10,478.52 3,079.8K
14:21 10,478.32 10,480.14 10,478.32 10,478.88 2,909.6K
14:22 10,478.85 10,478.95 10,476.28 10,476.47 2,756.0K
14:23 10,476.10 10,480.38 10,475.99 10,480.38 3,303.7K
14:24 10,481.19 10,481.45 10,474.42 10,474.42 4,065.6K
14:25 10,473.03 10,473.41 10,470.41 10,470.82 3,547.6K
14:26 10,470.56 10,471.31 10,467.13 10,467.34 4,193.8K
14:27 10,467.63 10,468.06 10,465.90 10,465.90 3,744.5K
14:28 10,465.71 10,465.71 10,458.60 10,458.60 5,498.9K
14:29 10,457.59 10,457.59 10,454.46 10,455.23 5,387.0K
14:30 10,455.30 10,456.28 10,455.09 10,455.09 4,413.2K
14:31 10,454.59 10,454.59 10,449.66 10,450.66 5,148.4K
14:32 10,450.87 10,451.63 10,450.29 10,450.29 4,400.8K
14:33 10,449.74 10,449.74 10,447.93 10,448.95 4,690.1K
14:34 10,448.44 10,454.83 10,448.44 10,454.83 4,448.1K
14:35 10,454.74 10,458.05 10,454.74 10,458.05 3,356.3K
14:36 10,457.89 10,458.65 10,457.50 10,458.65 3,372.5K
14:37 10,457.15 10,457.15 10,452.65 10,453.45 3,739.5K
14:38 10,454.53 10,456.87 10,454.23 10,456.87 3,434.5K
14:39 10,455.63 10,457.46 10,455.51 10,457.46 3,321.3K
14:40 10,456.73 10,457.84 10,456.73 10,457.56 3,992.0K
14:41 10,457.63 10,464.14 10,457.63 10,464.08 4,550.9K
14:42 10,464.42 10,465.09 10,463.19 10,463.26 4,360.6K
14:43 10,462.85 10,465.03 10,462.81 10,464.98 4,493.0K
14:44 10,465.37 10,465.84 10,462.63 10,463.80 3,955.1K
14:45 10,465.17 10,465.39 10,462.82 10,465.39 4,235.2K
14:46 10,465.76 10,470.65 10,465.76 10,469.36 4,855.4K
14:47 10,469.17 10,469.89 10,468.37 10,469.55 4,591.8K
14:48 10,470.01 10,471.40 10,469.40 10,471.40 5,095.1K
14:49 10,471.40 10,473.65 10,471.40 10,473.60 4,859.4K
14:50 10,473.97 10,476.03 10,473.92 10,475.91 5,384.1K
14:51 10,476.27 10,478.72 10,476.27 10,478.46 5,423.0K
14:52 10,478.83 10,480.99 10,478.83 10,480.48 5,050.6K
14:53 10,481.31 10,484.51 10,481.23 10,484.51 6,018.3K
14:54 10,484.50 10,484.50 10,482.70 10,483.97 7,201.9K
14:55 10,483.71 10,485.67 10,483.51 10,485.56 7,774.9K
14:56 10,485.87 10,487.46 10,484.69 10,486.85 9,316.9K
14:57 10,487.46 10,487.49 10,487.46 10,487.49 979.6K
15:00 10,487.46 10,487.92 10,487.46 10,487.92 17,102.4K
15:59 10,487.92 10,487.92 10,487.92 10,487.92 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