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 10,465.15 10,466.42 10,439.46 10,440.83 43,220.6K
09:31 10,440.56 10,450.04 10,440.56 10,447.20 28,616.3K
09:32 10,445.65 10,448.41 10,440.29 10,440.29 22,067.2K
09:33 10,436.96 10,449.93 10,435.45 10,443.89 17,521.2K
09:34 10,442.09 10,443.59 10,437.01 10,437.01 12,601.2K
09:35 10,436.07 10,436.07 10,422.41 10,425.11 15,317.6K
09:36 10,424.23 10,424.98 10,414.53 10,414.53 11,939.1K
09:37 10,413.82 10,416.52 10,410.30 10,415.50 13,558.2K
09:38 10,415.19 10,424.52 10,413.25 10,424.04 9,919.1K
09:39 10,424.08 10,430.26 10,424.08 10,426.00 10,274.9K
09:40 10,424.61 10,424.61 10,415.57 10,420.15 9,492.6K
09:41 10,420.19 10,421.64 10,418.21 10,420.86 11,441.0K
09:42 10,421.44 10,425.01 10,421.21 10,425.01 9,197.5K
09:43 10,423.39 10,423.77 10,422.60 10,423.07 7,204.5K
09:44 10,423.78 10,424.10 10,420.27 10,421.32 11,279.3K
09:45 10,422.60 10,429.08 10,422.60 10,427.67 9,123.8K
09:46 10,427.62 10,427.62 10,422.65 10,422.71 8,450.7K
09:47 10,422.49 10,428.78 10,421.60 10,428.78 10,473.1K
09:48 10,428.59 10,431.84 10,426.67 10,426.67 8,858.8K
09:49 10,426.30 10,430.37 10,425.93 10,430.37 6,915.1K
09:50 10,431.63 10,432.01 10,430.00 10,430.55 6,215.9K
09:51 10,430.48 10,434.82 10,430.48 10,430.99 6,998.2K
09:52 10,432.28 10,434.25 10,432.28 10,434.11 8,384.6K
09:53 10,434.84 10,435.60 10,428.04 10,428.04 8,269.4K
09:54 10,427.91 10,427.91 10,420.09 10,422.71 8,007.5K
09:55 10,423.22 10,430.84 10,423.22 10,429.41 6,157.8K
09:56 10,429.95 10,429.95 10,426.43 10,428.29 6,673.0K
09:57 10,428.85 10,436.56 10,428.85 10,436.56 6,695.7K
09:58 10,436.39 10,438.87 10,434.95 10,434.95 6,140.3K
09:59 10,434.75 10,437.53 10,434.18 10,437.50 5,977.7K
10:00 10,437.50 10,441.99 10,437.50 10,439.26 6,021.8K
10:01 10,437.33 10,442.24 10,437.33 10,442.24 5,277.2K
10:02 10,441.56 10,441.99 10,436.77 10,436.77 5,533.6K
10:03 10,436.50 10,436.50 10,424.94 10,426.10 6,506.3K
10:04 10,426.62 10,426.62 10,423.23 10,425.98 6,430.3K
10:05 10,426.41 10,431.66 10,426.41 10,431.66 5,197.0K
10:06 10,430.85 10,436.36 10,429.45 10,436.36 5,593.3K
10:07 10,437.05 10,445.94 10,437.05 10,445.94 6,101.5K
10:08 10,445.85 10,445.85 10,436.79 10,437.01 5,987.8K
10:09 10,436.40 10,437.04 10,433.94 10,434.06 4,207.1K
10:10 10,433.79 10,433.79 10,427.56 10,429.56 3,914.9K
10:11 10,428.19 10,430.22 10,426.98 10,427.93 3,016.3K
10:12 10,427.52 10,427.52 10,420.66 10,421.61 5,001.1K
10:13 10,421.57 10,428.34 10,421.57 10,428.34 4,446.1K
10:14 10,429.37 10,434.79 10,429.37 10,434.79 2,986.9K
10:15 10,435.78 10,438.13 10,427.74 10,430.99 5,092.1K
10:16 10,433.40 10,436.30 10,433.25 10,435.61 5,323.1K
10:17 10,434.53 10,435.28 10,430.44 10,434.71 7,804.6K
10:18 10,434.39 10,435.11 10,430.92 10,430.92 4,585.0K
10:19 10,429.89 10,429.89 10,425.93 10,427.92 4,997.0K
10:20 10,427.87 10,434.75 10,427.87 10,434.75 4,359.4K
10:21 10,435.23 10,440.18 10,435.23 10,438.42 5,282.8K
10:22 10,438.95 10,441.69 10,438.95 10,440.80 3,746.0K
10:23 10,441.26 10,452.15 10,441.26 10,449.15 5,326.1K
10:24 10,449.11 10,449.21 10,443.36 10,444.46 3,369.4K
10:25 10,444.22 10,446.68 10,443.41 10,446.68 3,620.6K
10:26 10,446.67 10,447.70 10,444.79 10,445.83 3,309.1K
10:27 10,445.63 10,450.60 10,444.87 10,450.49 3,088.1K
10:28 10,449.11 10,449.48 10,446.88 10,446.88 2,903.0K
10:29 10,446.70 10,460.18 10,446.70 10,460.18 5,601.1K
10:30 10,459.77 10,464.91 10,459.77 10,463.89 4,467.3K
10:31 10,464.66 10,474.17 10,464.66 10,474.17 4,862.8K
10:32 10,474.65 10,481.58 10,470.85 10,471.34 6,632.6K
10:33 10,472.56 10,480.57 10,472.56 10,480.57 5,743.6K
10:34 10,480.16 10,484.89 10,480.16 10,484.86 5,039.1K
10:35 10,484.52 10,492.47 10,480.93 10,483.69 6,627.6K
10:36 10,484.06 10,488.87 10,482.48 10,488.87 5,079.7K
10:37 10,488.54 10,488.54 10,484.31 10,485.20 4,173.4K
10:38 10,484.88 10,488.88 10,482.74 10,483.10 4,707.1K
10:39 10,482.26 10,486.53 10,482.26 10,485.23 4,306.9K
10:40 10,485.89 10,487.97 10,485.28 10,487.18 4,193.7K
10:41 10,487.91 10,487.92 10,484.26 10,484.86 3,988.4K
10:42 10,485.43 10,489.81 10,485.43 10,486.68 5,389.2K
10:43 10,486.26 10,487.39 10,483.93 10,486.57 4,721.0K
10:44 10,482.69 10,482.69 10,477.43 10,477.43 6,163.6K
10:45 10,477.93 10,480.30 10,476.21 10,476.21 3,557.7K
10:46 10,475.81 10,483.95 10,475.81 10,483.69 4,431.1K
10:47 10,483.97 10,483.97 10,477.03 10,477.05 7,794.4K
10:48 10,476.20 10,488.02 10,476.20 10,487.35 5,737.1K
10:49 10,486.27 10,490.83 10,486.27 10,490.11 5,599.6K
10:50 10,487.58 10,487.58 10,477.98 10,477.98 5,333.6K
10:51 10,478.80 10,479.24 10,473.64 10,476.14 9,828.1K
10:52 10,476.42 10,477.51 10,475.93 10,475.93 5,120.5K
10:53 10,475.81 10,480.44 10,475.81 10,478.69 4,752.1K
10:54 10,479.74 10,481.50 10,478.94 10,481.50 3,322.3K
10:55 10,481.54 10,481.54 10,478.73 10,479.68 4,899.9K
10:56 10,480.11 10,488.54 10,480.11 10,487.22 4,748.2K
10:57 10,488.55 10,496.36 10,488.55 10,496.20 4,852.1K
10:58 10,494.49 10,504.10 10,494.49 10,503.67 4,424.8K
10:59 10,503.73 10,521.73 10,503.73 10,521.73 6,368.8K
11:00 10,520.80 10,529.63 10,520.80 10,524.89 6,586.6K
11:01 10,521.70 10,523.26 10,507.70 10,508.29 6,697.8K
11:02 10,508.63 10,513.85 10,507.67 10,511.49 4,207.9K
11:03 10,510.24 10,510.24 10,500.88 10,502.49 3,598.9K
11:04 10,502.54 10,508.50 10,502.54 10,508.00 4,613.2K
11:05 10,508.03 10,517.58 10,508.03 10,516.60 5,413.6K
11:06 10,518.44 10,521.00 10,518.44 10,519.42 4,537.7K
11:07 10,521.04 10,523.45 10,521.04 10,523.45 4,671.6K
11:08 10,523.57 10,528.09 10,523.57 10,526.93 4,710.8K
11:09 10,526.11 10,531.80 10,526.11 10,531.80 6,427.6K
11:10 10,532.18 10,534.00 10,529.28 10,529.28 7,778.9K
11:11 10,529.43 10,529.43 10,519.69 10,521.54 5,659.9K
11:12 10,521.95 10,528.67 10,521.95 10,527.47 3,397.0K
11:13 10,526.51 10,531.70 10,526.51 10,530.90 3,732.9K
11:14 10,531.16 10,531.47 10,530.07 10,530.26 4,113.3K
11:15 10,528.60 10,531.16 10,528.60 10,530.87 3,391.2K
11:16 10,528.42 10,528.42 10,523.06 10,523.06 3,773.6K
11:17 10,525.62 10,529.97 10,525.62 10,527.08 3,172.5K
11:18 10,528.29 10,537.74 10,528.29 10,537.02 3,888.2K
11:19 10,537.52 10,537.52 10,527.53 10,527.53 3,908.0K
11:20 10,525.69 10,525.69 10,518.99 10,519.86 4,215.5K
11:21 10,519.56 10,520.03 10,517.84 10,517.85 2,455.2K
11:22 10,517.95 10,517.95 10,511.98 10,512.34 2,724.8K
11:23 10,511.88 10,511.88 10,505.99 10,507.62 2,953.4K
11:24 10,508.62 10,510.63 10,508.62 10,509.85 2,433.5K
11:25 10,508.62 10,508.62 10,504.09 10,504.09 2,301.7K
11:26 10,503.89 10,503.89 10,495.81 10,495.81 5,079.7K
11:27 10,496.78 10,500.41 10,496.78 10,500.40 2,944.0K
11:28 10,500.49 10,501.40 10,499.37 10,500.73 3,326.4K
11:29 10,500.33 10,500.54 10,497.81 10,497.81 4,012.6K
11:30 10,498.93 10,499.01 10,498.93 10,499.01 327.5K
13:00 10,498.82 10,506.48 10,495.67 10,506.48 13,653.5K
13:01 10,504.79 10,510.38 10,501.27 10,502.08 4,398.6K
13:02 10,500.67 10,500.67 10,492.76 10,495.08 5,188.3K
13:03 10,495.27 10,500.64 10,495.02 10,499.77 4,095.3K
13:04 10,499.39 10,502.69 10,498.19 10,499.14 4,985.4K
13:05 10,498.83 10,500.79 10,498.43 10,500.22 3,279.6K
13:06 10,501.34 10,506.22 10,501.34 10,503.71 4,767.8K
13:07 10,503.95 10,503.95 10,497.56 10,497.56 7,039.6K
13:08 10,497.34 10,497.34 10,492.72 10,493.94 3,555.3K
13:09 10,494.02 10,494.02 10,490.68 10,492.06 3,373.0K
13:10 10,490.91 10,492.54 10,490.49 10,490.81 3,369.6K
13:11 10,489.76 10,490.41 10,487.94 10,490.30 3,433.1K
13:12 10,489.39 10,489.39 10,482.75 10,483.03 4,723.1K
13:13 10,482.91 10,484.86 10,480.99 10,480.99 3,332.8K
13:14 10,482.24 10,483.45 10,480.71 10,481.67 3,312.0K
13:15 10,481.88 10,483.71 10,480.99 10,481.47 2,894.6K
13:16 10,482.36 10,482.99 10,479.39 10,479.39 3,035.3K
13:17 10,475.33 10,486.00 10,474.87 10,486.00 6,037.8K
13:18 10,486.51 10,488.77 10,485.83 10,488.77 3,870.7K
13:19 10,488.79 10,491.45 10,488.79 10,491.00 4,060.0K
13:20 10,489.88 10,489.88 10,485.10 10,486.95 3,825.7K
13:21 10,488.54 10,491.03 10,488.54 10,491.03 2,866.6K
13:22 10,490.52 10,492.73 10,490.24 10,492.30 3,044.1K
13:23 10,491.31 10,491.38 10,485.52 10,485.52 3,314.8K
13:24 10,484.58 10,485.61 10,482.88 10,483.54 2,642.0K
13:25 10,483.77 10,484.26 10,482.08 10,483.70 4,067.2K
13:26 10,483.33 10,487.88 10,483.33 10,486.36 3,482.7K
13:27 10,484.67 10,484.76 10,481.16 10,481.16 3,931.4K
13:28 10,480.92 10,480.92 10,475.65 10,475.99 7,231.9K
13:29 10,472.94 10,474.72 10,472.40 10,474.12 4,945.3K
13:30 10,473.56 10,477.36 10,473.56 10,475.94 3,852.7K
13:31 10,476.79 10,477.12 10,473.98 10,473.98 2,987.4K
13:32 10,474.06 10,474.06 10,468.76 10,469.48 4,848.5K
13:33 10,469.53 10,469.53 10,466.62 10,467.19 4,663.2K
13:34 10,466.02 10,466.62 10,463.47 10,464.14 4,167.7K
13:35 10,463.32 10,463.89 10,459.83 10,459.95 4,011.8K
13:36 10,460.29 10,460.29 10,456.54 10,457.07 5,226.5K
13:37 10,456.65 10,461.80 10,456.19 10,461.50 5,470.1K
13:38 10,462.32 10,465.03 10,462.31 10,463.81 3,627.9K
13:39 10,464.61 10,469.27 10,464.61 10,469.06 3,217.4K
13:40 10,469.53 10,470.65 10,469.53 10,470.65 2,628.9K
13:41 10,470.93 10,474.03 10,470.93 10,474.03 2,543.8K
13:42 10,473.18 10,473.18 10,471.28 10,471.28 2,242.9K
13:43 10,470.58 10,474.23 10,469.99 10,474.23 2,979.4K
13:44 10,473.77 10,483.51 10,473.66 10,483.51 4,580.9K
13:45 10,485.01 10,486.60 10,485.01 10,485.25 2,387.4K
13:46 10,484.96 10,484.96 10,480.77 10,480.77 2,591.4K
13:47 10,481.01 10,482.40 10,480.55 10,482.15 2,738.4K
13:48 10,481.14 10,481.14 10,474.26 10,474.26 3,877.4K
13:49 10,473.75 10,473.75 10,466.45 10,466.66 5,063.4K
13:50 10,465.82 10,465.82 10,461.46 10,461.46 6,048.8K
13:51 10,460.78 10,461.08 10,459.51 10,460.59 3,554.4K
13:52 10,460.89 10,461.79 10,459.75 10,459.75 3,306.1K
13:53 10,459.60 10,459.63 10,458.41 10,458.41 2,940.1K
13:54 10,458.81 10,466.28 10,458.81 10,466.28 4,322.3K
13:55 10,467.96 10,470.47 10,467.96 10,468.36 3,308.1K
13:56 10,468.30 10,470.81 10,468.30 10,470.34 2,617.4K
13:57 10,470.79 10,474.70 10,470.79 10,472.34 2,799.0K
13:58 10,472.02 10,473.99 10,471.91 10,471.91 2,631.8K
13:59 10,472.73 10,472.73 10,471.20 10,472.08 2,599.7K
14:00 10,473.49 10,476.65 10,473.49 10,476.51 2,914.1K
14:01 10,477.41 10,477.41 10,474.00 10,474.19 2,792.4K
14:02 10,473.89 10,474.62 10,470.25 10,471.52 2,761.1K
14:03 10,472.17 10,473.27 10,467.03 10,467.03 2,604.0K
14:04 10,466.60 10,472.48 10,463.51 10,472.48 3,686.8K
14:05 10,473.03 10,480.29 10,473.03 10,478.38 3,539.0K
14:06 10,476.93 10,479.13 10,476.93 10,478.49 2,165.7K
14:07 10,478.39 10,479.55 10,470.02 10,472.46 3,525.4K
14:08 10,471.63 10,471.63 10,468.66 10,469.87 2,151.1K
14:09 10,469.18 10,469.18 10,462.71 10,464.04 3,075.5K
14:10 10,463.75 10,463.75 10,460.57 10,462.53 2,762.5K
14:11 10,461.91 10,463.38 10,461.03 10,461.03 2,476.5K
14:12 10,461.37 10,461.82 10,460.21 10,460.21 2,469.3K
14:13 10,459.59 10,459.99 10,458.11 10,458.17 3,014.7K
14:14 10,458.66 10,458.66 10,454.67 10,454.67 3,402.3K
14:15 10,454.88 10,454.88 10,449.62 10,449.62 5,286.5K
14:16 10,449.22 10,449.22 10,444.83 10,444.83 6,951.4K
14:17 10,444.15 10,444.15 10,435.24 10,435.24 8,722.9K
14:18 10,434.53 10,434.53 10,433.23 10,433.42 7,463.0K
14:19 10,433.35 10,435.68 10,433.28 10,435.14 5,797.8K
14:20 10,434.22 10,440.15 10,433.37 10,439.98 5,935.7K
14:21 10,440.49 10,441.39 10,439.75 10,439.75 4,116.5K
14:22 10,438.20 10,438.20 10,430.83 10,431.26 5,688.2K
14:23 10,429.95 10,431.61 10,429.95 10,430.73 5,242.3K
14:24 10,430.76 10,437.81 10,430.62 10,433.40 4,888.4K
14:25 10,432.03 10,432.03 10,416.26 10,416.26 6,848.0K
14:26 10,415.21 10,417.07 10,410.29 10,410.29 8,582.6K
14:27 10,412.25 10,413.31 10,410.57 10,411.05 6,671.7K
14:28 10,411.34 10,423.98 10,411.08 10,422.06 6,734.9K
14:29 10,420.87 10,422.76 10,419.68 10,422.09 3,589.4K
14:30 10,421.72 10,421.72 10,412.54 10,415.83 5,762.8K
14:31 10,420.06 10,426.29 10,420.06 10,425.01 6,377.9K
14:32 10,425.13 10,427.56 10,425.13 10,426.88 3,800.4K
14:33 10,426.88 10,437.28 10,426.88 10,437.28 4,128.6K
14:34 10,436.47 10,436.47 10,425.10 10,425.10 5,071.9K
14:35 10,424.89 10,424.89 10,419.58 10,419.58 4,112.8K
14:36 10,420.18 10,421.43 10,418.48 10,418.68 2,987.9K
14:37 10,418.71 10,419.78 10,417.85 10,419.08 3,228.1K
14:38 10,419.90 10,429.84 10,419.90 10,429.84 4,021.3K
14:39 10,428.82 10,432.00 10,428.53 10,431.70 3,355.3K
14:40 10,431.35 10,431.93 10,430.46 10,430.46 3,334.4K
14:41 10,430.05 10,430.05 10,424.67 10,424.67 5,435.9K
14:42 10,425.31 10,425.31 10,419.11 10,419.73 5,150.3K
14:43 10,419.89 10,421.81 10,417.43 10,417.43 5,195.8K
14:44 10,417.25 10,417.25 10,411.94 10,411.94 5,921.9K
14:45 10,412.58 10,413.31 10,407.57 10,407.57 6,735.3K
14:46 10,409.05 10,423.01 10,409.05 10,421.02 8,195.1K
14:47 10,421.66 10,424.81 10,420.41 10,422.42 5,600.5K
14:48 10,421.82 10,422.97 10,421.59 10,421.81 4,294.7K
14:49 10,422.36 10,422.96 10,420.11 10,420.11 4,201.8K
14:50 10,419.64 10,421.01 10,418.83 10,420.84 5,382.3K
14:51 10,421.20 10,424.21 10,421.06 10,424.21 5,933.9K
14:52 10,424.65 10,427.28 10,424.65 10,426.99 6,972.2K
14:53 10,427.27 10,429.33 10,427.27 10,428.71 5,540.6K
14:54 10,430.20 10,434.23 10,430.20 10,434.23 6,437.9K
14:55 10,434.61 10,440.17 10,434.61 10,440.14 7,306.5K
14:56 10,439.93 10,440.96 10,438.62 10,440.32 8,204.8K
14:57 10,441.97 10,442.14 10,441.97 10,442.03 434.8K
15:00 10,442.24 10,447.65 10,442.24 10,447.65 14,338.1K
15:59 10,447.65 10,447.65 10,447.65 10,447.65 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