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 10,453.77 10,453.90 10,421.37 10,422.18 31,160.9K
09:31 10,424.72 10,437.30 10,424.72 10,437.30 24,383.3K
09:32 10,439.11 10,445.00 10,439.11 10,443.60 20,956.9K
09:33 10,446.02 10,452.80 10,437.64 10,437.64 23,097.4K
09:34 10,438.20 10,438.20 10,434.72 10,436.70 17,499.4K
09:35 10,436.35 10,436.35 10,428.25 10,431.08 17,537.2K
09:36 10,430.30 10,431.68 10,427.02 10,427.06 15,304.8K
09:37 10,426.91 10,430.36 10,420.12 10,430.36 15,619.0K
09:38 10,432.45 10,449.88 10,432.45 10,449.88 16,320.5K
09:39 10,450.11 10,460.56 10,450.11 10,450.91 14,938.2K
09:40 10,450.94 10,454.54 10,450.71 10,450.89 13,143.0K
09:41 10,449.18 10,449.18 10,443.97 10,448.75 11,065.5K
09:42 10,448.41 10,451.45 10,448.33 10,449.28 10,194.5K
09:43 10,449.17 10,454.02 10,449.17 10,453.68 11,984.3K
09:44 10,455.73 10,467.09 10,455.73 10,467.09 11,459.2K
09:45 10,468.67 10,473.22 10,462.90 10,462.90 9,051.3K
09:46 10,462.29 10,465.57 10,459.98 10,465.57 10,291.5K
09:47 10,465.99 10,469.93 10,464.85 10,466.01 12,254.8K
09:48 10,464.79 10,475.03 10,463.94 10,475.03 9,699.3K
09:49 10,475.50 10,489.09 10,475.50 10,488.01 9,250.4K
09:50 10,485.07 10,485.30 10,481.14 10,481.96 9,785.6K
09:51 10,481.20 10,488.80 10,481.20 10,485.14 9,972.0K
09:52 10,485.17 10,499.85 10,485.17 10,499.85 8,258.3K
09:53 10,499.13 10,503.36 10,496.10 10,497.90 8,540.8K
09:54 10,497.99 10,498.40 10,487.57 10,487.57 7,169.1K
09:55 10,488.21 10,488.21 10,482.07 10,486.99 6,896.2K
09:56 10,488.50 10,490.44 10,488.06 10,488.95 7,315.7K
09:57 10,489.76 10,499.12 10,489.76 10,499.12 6,462.8K
09:58 10,494.95 10,494.95 10,486.08 10,492.72 8,875.3K
09:59 10,491.98 10,496.47 10,488.81 10,493.74 7,222.1K
10:00 10,494.65 10,496.66 10,489.13 10,496.66 6,719.3K
10:01 10,497.77 10,523.86 10,497.77 10,523.86 8,729.6K
10:02 10,525.67 10,541.13 10,518.73 10,522.63 8,273.0K
10:03 10,518.42 10,523.26 10,515.12 10,523.26 7,619.4K
10:04 10,522.02 10,522.02 10,500.61 10,503.88 6,122.5K
10:05 10,503.89 10,504.82 10,501.09 10,503.87 5,917.2K
10:06 10,503.69 10,503.69 10,489.56 10,503.51 9,678.9K
10:07 10,502.57 10,515.87 10,502.57 10,515.87 5,462.6K
10:08 10,516.64 10,526.32 10,515.28 10,515.28 6,215.8K
10:09 10,516.35 10,520.10 10,514.48 10,517.18 4,112.3K
10:10 10,517.36 10,522.65 10,517.36 10,521.99 4,245.5K
10:11 10,521.35 10,521.42 10,516.23 10,518.95 3,655.3K
10:12 10,518.67 10,523.47 10,516.94 10,523.42 5,004.2K
10:13 10,522.19 10,531.24 10,519.38 10,531.24 5,391.9K
10:14 10,530.54 10,536.23 10,530.54 10,535.27 4,738.5K
10:15 10,535.33 10,538.88 10,534.09 10,534.09 4,962.4K
10:16 10,533.79 10,534.04 10,526.34 10,526.34 4,002.9K
10:17 10,525.61 10,529.03 10,525.61 10,529.03 4,615.9K
10:18 10,528.87 10,529.80 10,524.48 10,524.48 4,219.4K
10:19 10,524.26 10,530.47 10,524.26 10,530.47 4,265.0K
10:20 10,529.98 10,538.59 10,529.37 10,538.59 7,297.9K
10:21 10,540.62 10,544.08 10,533.52 10,533.52 6,943.0K
10:22 10,532.91 10,533.70 10,530.14 10,533.03 4,173.5K
10:23 10,533.38 10,534.16 10,530.98 10,531.40 4,724.2K
10:24 10,530.83 10,532.97 10,530.68 10,532.97 5,139.4K
10:25 10,533.22 10,534.12 10,531.78 10,532.16 3,973.7K
10:26 10,531.41 10,534.75 10,529.59 10,534.75 4,783.5K
10:27 10,534.28 10,537.39 10,534.28 10,537.36 3,241.1K
10:28 10,537.38 10,543.51 10,536.78 10,543.51 3,244.0K
10:29 10,543.32 10,551.96 10,543.32 10,551.96 5,230.3K
10:30 10,552.50 10,557.06 10,552.50 10,555.76 5,328.8K
10:31 10,556.47 10,557.52 10,552.81 10,553.03 3,879.7K
10:32 10,552.72 10,552.72 10,541.95 10,541.95 4,700.4K
10:33 10,541.43 10,541.43 10,530.91 10,530.91 3,051.4K
10:34 10,530.59 10,532.79 10,530.59 10,532.50 3,316.7K
10:35 10,532.48 10,534.08 10,532.08 10,534.08 2,598.5K
10:36 10,533.51 10,536.83 10,533.45 10,536.83 3,759.8K
10:37 10,536.07 10,538.42 10,532.89 10,538.42 3,488.4K
10:38 10,538.12 10,538.32 10,533.48 10,533.95 3,227.4K
10:39 10,532.05 10,533.19 10,530.05 10,530.05 3,124.1K
10:40 10,529.91 10,530.04 10,526.09 10,526.26 3,860.7K
10:41 10,525.74 10,527.92 10,525.34 10,526.28 3,230.8K
10:42 10,525.55 10,525.55 10,521.18 10,521.22 2,788.7K
10:43 10,520.51 10,520.61 10,517.30 10,520.02 2,956.1K
10:44 10,519.64 10,521.62 10,519.59 10,519.93 3,063.3K
10:45 10,519.50 10,522.64 10,519.50 10,521.58 3,249.5K
10:46 10,522.16 10,522.84 10,520.71 10,522.84 2,003.6K
10:47 10,522.54 10,525.49 10,522.54 10,524.99 2,454.9K
10:48 10,524.70 10,525.60 10,520.73 10,520.73 3,085.0K
10:49 10,519.81 10,519.81 10,510.95 10,510.95 3,408.6K
10:50 10,510.89 10,511.01 10,510.24 10,510.50 2,738.8K
10:51 10,509.64 10,511.09 10,509.32 10,510.15 2,529.5K
10:52 10,509.31 10,513.45 10,509.31 10,513.45 2,200.3K
10:53 10,512.40 10,513.30 10,510.92 10,510.92 2,368.7K
10:54 10,511.16 10,513.18 10,511.16 10,513.18 2,043.8K
10:55 10,513.53 10,513.53 10,509.77 10,509.77 2,099.3K
10:56 10,510.06 10,510.06 10,508.27 10,509.92 2,581.1K
10:57 10,509.73 10,509.73 10,506.87 10,507.98 2,421.1K
10:58 10,507.66 10,509.99 10,507.66 10,508.60 2,728.1K
10:59 10,508.31 10,513.17 10,508.31 10,512.80 1,797.8K
11:00 10,513.48 10,513.59 10,507.52 10,507.75 3,373.7K
11:01 10,507.63 10,509.23 10,506.68 10,506.68 3,234.9K
11:02 10,504.83 10,514.89 10,504.25 10,514.02 4,604.9K
11:03 10,513.47 10,513.47 10,510.29 10,510.29 2,755.6K
11:04 10,510.02 10,510.12 10,502.91 10,502.91 2,898.6K
11:05 10,501.46 10,501.46 10,499.19 10,500.36 3,658.2K
11:06 10,500.48 10,500.83 10,497.23 10,497.23 4,098.9K
11:07 10,497.24 10,497.24 10,494.30 10,494.30 3,295.6K
11:08 10,494.01 10,494.87 10,493.25 10,494.87 3,012.2K
11:09 10,495.77 10,495.77 10,493.06 10,493.78 3,008.0K
11:10 10,493.81 10,497.12 10,493.62 10,496.06 3,313.6K
11:11 10,497.42 10,497.85 10,496.33 10,496.33 2,032.7K
11:12 10,497.99 10,499.24 10,496.92 10,499.24 2,881.5K
11:13 10,499.43 10,500.40 10,498.84 10,498.84 2,160.7K
11:14 10,498.82 10,499.95 10,498.64 10,498.98 1,744.3K
11:15 10,499.07 10,499.91 10,496.44 10,496.44 2,698.3K
11:16 10,497.28 10,497.74 10,495.47 10,495.47 3,199.7K
11:17 10,494.91 10,494.91 10,492.60 10,494.47 4,160.4K
11:18 10,494.13 10,497.04 10,494.13 10,494.88 2,551.5K
11:19 10,494.36 10,495.83 10,494.17 10,494.27 1,636.6K
11:20 10,494.21 10,496.34 10,494.21 10,496.34 2,081.4K
11:21 10,496.42 10,498.61 10,495.09 10,495.67 2,333.3K
11:22 10,495.47 10,496.01 10,494.23 10,494.23 1,974.8K
11:23 10,492.16 10,492.16 10,486.94 10,487.17 3,353.0K
11:24 10,487.54 10,487.54 10,485.24 10,485.24 2,423.9K
11:25 10,484.87 10,484.87 10,479.74 10,480.61 4,417.8K
11:26 10,479.04 10,479.04 10,471.17 10,471.17 6,168.5K
11:27 10,468.54 10,468.54 10,458.06 10,460.24 9,451.8K
11:28 10,460.34 10,460.34 10,445.20 10,445.53 8,871.5K
11:29 10,447.91 10,450.86 10,441.52 10,442.13 7,071.2K
11:30 10,441.81 10,441.81 10,440.18 10,440.18 936.5K
13:00 10,439.40 10,446.49 10,431.78 10,442.48 20,269.8K
13:01 10,442.63 10,452.04 10,442.63 10,448.93 4,652.3K
13:02 10,447.65 10,453.57 10,446.27 10,447.34 4,690.1K
13:03 10,447.33 10,453.87 10,446.59 10,452.08 3,727.8K
13:04 10,453.00 10,459.56 10,448.80 10,448.80 4,782.5K
13:05 10,448.62 10,448.62 10,438.81 10,439.75 6,329.2K
13:06 10,439.56 10,450.09 10,439.04 10,450.09 4,553.5K
13:07 10,450.72 10,455.15 10,448.40 10,455.15 3,966.2K
13:08 10,454.55 10,457.45 10,452.63 10,455.54 3,483.4K
13:09 10,455.24 10,459.04 10,450.37 10,451.84 4,470.2K
13:10 10,453.15 10,453.84 10,450.19 10,452.97 3,177.0K
13:11 10,453.55 10,454.36 10,449.65 10,452.40 3,187.4K
13:12 10,449.73 10,449.73 10,445.23 10,447.37 3,226.5K
13:13 10,448.73 10,454.63 10,448.73 10,454.63 2,897.0K
13:14 10,454.74 10,457.43 10,450.63 10,452.66 3,035.0K
13:15 10,453.02 10,456.89 10,453.02 10,455.52 1,973.8K
13:16 10,455.69 10,456.07 10,452.23 10,453.84 3,662.7K
13:17 10,453.66 10,453.80 10,453.19 10,453.19 2,740.7K
13:18 10,451.37 10,451.37 10,445.11 10,445.33 3,458.7K
13:19 10,445.68 10,447.06 10,445.68 10,447.06 2,250.9K
13:20 10,446.82 10,446.84 10,445.15 10,445.15 1,977.6K
13:21 10,445.94 10,451.29 10,445.66 10,451.29 2,389.0K
13:22 10,451.59 10,452.83 10,450.51 10,451.03 2,474.7K
13:23 10,451.11 10,452.21 10,447.81 10,448.05 2,574.0K
13:24 10,448.47 10,452.58 10,448.47 10,452.58 2,168.2K
13:25 10,451.87 10,453.56 10,450.93 10,450.93 2,150.2K
13:26 10,450.19 10,451.35 10,449.69 10,451.34 2,056.9K
13:27 10,451.00 10,451.51 10,450.20 10,450.46 1,793.4K
13:28 10,450.08 10,453.74 10,449.13 10,453.41 2,273.1K
13:29 10,453.57 10,455.48 10,453.57 10,454.04 1,803.1K
13:30 10,454.34 10,454.57 10,451.46 10,452.54 2,005.5K
13:31 10,453.83 10,454.26 10,449.84 10,449.84 2,910.4K
13:32 10,449.37 10,453.10 10,449.19 10,452.94 3,479.6K
13:33 10,452.92 10,452.92 10,445.71 10,445.71 4,155.8K
13:34 10,445.76 10,445.76 10,440.12 10,440.12 5,041.6K
13:35 10,440.12 10,447.87 10,439.16 10,447.87 4,516.0K
13:36 10,449.14 10,458.20 10,449.14 10,455.11 4,428.7K
13:37 10,454.45 10,454.45 10,448.36 10,448.36 2,541.8K
13:38 10,447.97 10,448.81 10,447.38 10,447.99 1,573.1K
13:39 10,448.51 10,454.32 10,448.51 10,454.10 2,105.0K
13:40 10,454.77 10,457.82 10,454.77 10,457.50 1,733.1K
13:41 10,457.64 10,459.27 10,457.60 10,459.27 2,071.7K
13:42 10,459.09 10,463.11 10,459.09 10,460.80 2,961.8K
13:43 10,460.66 10,460.99 10,457.15 10,457.59 2,114.0K
13:44 10,457.55 10,458.28 10,456.31 10,456.61 1,951.5K
13:45 10,456.54 10,456.54 10,450.92 10,452.14 2,329.7K
13:46 10,452.19 10,454.49 10,452.19 10,452.19 2,659.8K
13:47 10,452.77 10,452.77 10,447.04 10,448.46 3,582.8K
13:48 10,448.41 10,448.41 10,447.42 10,447.42 2,105.9K
13:49 10,447.26 10,448.63 10,446.55 10,446.55 3,345.0K
13:50 10,445.93 10,446.32 10,442.16 10,442.16 2,509.0K
13:51 10,441.81 10,441.81 10,437.72 10,439.65 4,687.7K
13:52 10,439.80 10,441.03 10,439.21 10,441.03 2,941.0K
13:53 10,440.99 10,441.21 10,438.67 10,438.79 2,734.1K
13:54 10,438.50 10,438.74 10,434.69 10,434.69 3,992.2K
13:55 10,434.81 10,434.81 10,432.69 10,432.69 3,299.2K
13:56 10,432.39 10,434.11 10,432.23 10,432.78 3,122.1K
13:57 10,432.99 10,436.34 10,432.99 10,436.34 2,743.1K
13:58 10,436.67 10,445.84 10,436.67 10,445.62 3,641.9K
13:59 10,447.06 10,452.80 10,447.06 10,449.82 2,773.2K
14:00 10,450.08 10,450.08 10,446.69 10,448.85 2,409.4K
14:01 10,447.80 10,448.70 10,445.61 10,447.56 2,277.6K
14:02 10,447.46 10,448.40 10,446.30 10,447.28 2,318.4K
14:03 10,447.69 10,452.11 10,447.69 10,452.11 2,332.8K
14:04 10,452.38 10,457.22 10,452.38 10,456.20 2,227.3K
14:05 10,457.68 10,458.65 10,456.87 10,457.79 2,430.9K
14:06 10,457.68 10,457.68 10,451.24 10,453.96 3,274.5K
14:07 10,452.87 10,462.64 10,452.59 10,461.11 2,878.9K
14:08 10,461.14 10,461.82 10,456.72 10,456.72 2,096.2K
14:09 10,457.71 10,457.71 10,453.41 10,453.64 1,912.8K
14:10 10,453.49 10,453.49 10,449.55 10,449.59 1,962.7K
14:11 10,449.32 10,449.33 10,448.42 10,448.78 1,243.9K
14:12 10,448.92 10,453.05 10,448.73 10,453.05 1,775.2K
14:13 10,452.93 10,453.13 10,451.44 10,451.44 1,930.2K
14:14 10,451.73 10,452.07 10,450.72 10,452.05 1,384.2K
14:15 10,452.24 10,454.45 10,451.81 10,452.44 2,360.7K
14:16 10,452.48 10,454.32 10,452.10 10,453.80 1,936.9K
14:17 10,454.47 10,455.09 10,450.68 10,453.03 2,365.4K
14:18 10,453.35 10,458.70 10,453.35 10,458.23 1,962.3K
14:19 10,458.19 10,458.51 10,456.73 10,457.13 1,639.8K
14:20 10,457.14 10,457.14 10,453.16 10,453.28 2,167.7K
14:21 10,454.10 10,456.31 10,453.37 10,455.48 2,516.4K
14:22 10,456.11 10,456.26 10,454.65 10,454.76 2,297.3K
14:23 10,455.23 10,455.23 10,454.03 10,454.51 2,259.4K
14:24 10,454.63 10,454.63 10,453.41 10,453.86 1,969.3K
14:25 10,453.59 10,453.59 10,450.51 10,450.65 2,723.9K
14:26 10,450.30 10,453.92 10,449.96 10,453.92 2,360.4K
14:27 10,454.14 10,457.12 10,454.14 10,455.73 2,734.2K
14:28 10,455.46 10,456.35 10,454.67 10,455.45 1,991.0K
14:29 10,455.74 10,456.96 10,455.74 10,456.96 2,826.8K
14:30 10,457.45 10,466.58 10,457.45 10,465.82 4,009.8K
14:31 10,465.59 10,471.27 10,465.59 10,471.17 4,798.8K
14:32 10,471.26 10,474.65 10,471.04 10,474.65 3,518.0K
14:33 10,474.85 10,477.42 10,474.43 10,477.31 3,371.5K
14:34 10,476.06 10,476.06 10,469.90 10,469.90 3,612.3K
14:35 10,469.63 10,469.70 10,468.43 10,468.63 2,564.7K
14:36 10,468.69 10,469.09 10,466.02 10,469.09 3,307.6K
14:37 10,469.48 10,471.29 10,469.37 10,471.29 2,061.2K
14:38 10,471.08 10,474.66 10,470.64 10,474.31 3,126.0K
14:39 10,475.32 10,481.01 10,475.15 10,481.01 3,689.5K
14:40 10,482.64 10,482.64 10,478.81 10,479.78 3,787.5K
14:41 10,479.15 10,479.39 10,477.87 10,478.39 3,440.2K
14:42 10,479.01 10,481.85 10,477.65 10,481.85 4,308.6K
14:43 10,482.38 10,482.38 10,480.59 10,480.59 3,384.6K
14:44 10,480.54 10,480.92 10,478.70 10,478.70 4,276.4K
14:45 10,478.38 10,478.72 10,476.68 10,477.05 3,460.9K
14:46 10,476.88 10,476.88 10,473.25 10,473.34 4,125.7K
14:47 10,473.10 10,473.47 10,470.50 10,471.01 3,794.4K
14:48 10,470.56 10,472.72 10,470.56 10,472.44 4,132.8K
14:49 10,472.91 10,474.41 10,472.91 10,473.42 3,687.5K
14:50 10,473.73 10,473.73 10,472.18 10,473.38 4,364.3K
14:51 10,472.80 10,472.95 10,471.07 10,471.07 4,707.1K
14:52 10,471.33 10,471.33 10,470.56 10,470.86 4,283.7K
14:53 10,471.62 10,476.40 10,470.85 10,476.38 4,776.5K
14:54 10,477.18 10,478.72 10,476.14 10,477.60 6,090.3K
14:55 10,477.88 10,479.17 10,476.15 10,478.31 5,340.5K
14:56 10,478.41 10,478.92 10,477.54 10,478.64 5,377.8K
14:57 10,478.76 10,479.44 10,478.76 10,479.44 275.6K
15:00 10,469.08 10,469.08 10,467.79 10,467.79 10,088.0K
15:59 10,467.79 10,467.79 10,467.79 10,467.79 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