中证内地消费主题指数 (HKCSCMC)

HKCSCMC
🏛️ 香港 →
10,778.99
最后更新: 2025-10-06
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 10,463.97 10,470.49 10,447.72 10,447.72 24,955.3K
09:31 10,446.52 10,466.78 10,446.52 10,459.84 16,016.8K
09:32 10,460.68 10,475.63 10,460.68 10,470.91 16,004.4K
09:33 10,471.06 10,477.22 10,467.06 10,477.22 14,398.5K
09:34 10,476.60 10,476.80 10,473.00 10,473.91 12,567.1K
09:35 10,471.08 10,473.46 10,460.08 10,460.85 10,950.9K
09:36 10,460.85 10,464.97 10,451.98 10,451.98 11,074.8K
09:37 10,452.18 10,460.17 10,452.18 10,460.17 11,428.3K
09:38 10,460.51 10,461.83 10,457.04 10,460.31 10,583.3K
09:39 10,462.41 10,466.85 10,462.41 10,465.99 7,689.4K
09:40 10,468.37 10,482.42 10,468.37 10,482.34 8,058.0K
09:41 10,483.41 10,486.73 10,474.21 10,483.55 8,710.2K
09:42 10,483.84 10,483.84 10,472.66 10,472.66 8,834.6K
09:43 10,470.34 10,473.86 10,466.13 10,472.25 14,170.8K
09:44 10,472.94 10,495.40 10,472.94 10,491.27 9,478.9K
09:45 10,489.21 10,498.77 10,489.21 10,491.35 10,685.9K
09:46 10,491.77 10,502.37 10,491.77 10,502.37 6,898.4K
09:47 10,502.35 10,504.07 10,498.27 10,498.27 7,505.2K
09:48 10,498.28 10,498.28 10,492.83 10,492.83 7,086.0K
09:49 10,492.59 10,503.34 10,492.59 10,502.09 7,845.8K
09:50 10,506.35 10,512.30 10,505.99 10,508.48 6,850.7K
09:51 10,510.15 10,519.70 10,510.15 10,519.23 7,930.9K
09:52 10,520.22 10,520.93 10,516.15 10,516.69 7,501.8K
09:53 10,515.73 10,520.21 10,508.28 10,520.21 7,468.8K
09:54 10,521.31 10,540.56 10,521.31 10,540.56 7,439.6K
09:55 10,542.44 10,551.31 10,542.44 10,548.62 9,320.2K
09:56 10,549.52 10,552.96 10,548.44 10,549.34 6,910.4K
09:57 10,549.33 10,560.11 10,549.33 10,557.29 7,491.4K
09:58 10,556.79 10,565.74 10,556.79 10,565.74 6,168.9K
09:59 10,566.42 10,569.85 10,565.19 10,566.12 7,397.7K
10:00 10,567.04 10,567.78 10,561.02 10,561.02 6,610.9K
10:01 10,562.26 10,572.88 10,562.26 10,572.88 7,503.1K
10:02 10,570.98 10,579.22 10,570.05 10,578.09 6,902.6K
10:03 10,579.12 10,580.93 10,573.13 10,573.13 6,829.3K
10:04 10,574.04 10,575.27 10,572.70 10,572.79 5,885.9K
10:05 10,574.05 10,575.54 10,573.64 10,575.16 5,879.7K
10:06 10,575.52 10,587.60 10,575.36 10,587.60 6,756.2K
10:07 10,588.36 10,608.37 10,588.36 10,607.22 8,087.7K
10:08 10,606.42 10,606.42 10,590.59 10,592.78 6,495.3K
10:09 10,592.39 10,598.35 10,592.39 10,596.55 4,714.9K
10:10 10,597.32 10,605.24 10,597.32 10,603.95 4,617.7K
10:11 10,604.47 10,613.76 10,604.18 10,613.42 5,328.9K
10:12 10,614.36 10,617.28 10,610.13 10,610.13 5,794.5K
10:13 10,610.90 10,611.50 10,609.94 10,610.63 4,838.6K
10:14 10,610.57 10,610.57 10,604.64 10,605.78 6,643.8K
10:15 10,605.57 10,615.75 10,605.57 10,612.86 4,836.6K
10:16 10,613.45 10,615.01 10,611.69 10,615.01 4,252.6K
10:17 10,614.19 10,614.43 10,609.48 10,609.48 4,053.1K
10:18 10,609.19 10,618.93 10,609.11 10,617.66 7,221.1K
10:19 10,617.21 10,617.21 10,601.47 10,601.74 4,675.8K
10:20 10,600.84 10,615.31 10,600.84 10,613.27 4,580.2K
10:21 10,613.73 10,613.73 10,609.29 10,611.96 4,948.2K
10:22 10,612.23 10,612.78 10,607.60 10,608.87 3,709.2K
10:23 10,608.34 10,617.92 10,608.34 10,617.92 12,687.1K
10:24 10,617.71 10,617.97 10,604.08 10,604.08 20,036.6K
10:25 10,602.05 10,603.38 10,595.68 10,595.68 11,674.6K
10:26 10,595.21 10,595.21 10,586.15 10,586.15 7,145.9K
10:27 10,585.52 10,587.04 10,583.46 10,586.40 8,782.8K
10:28 10,586.23 10,586.23 10,583.52 10,584.96 8,006.4K
10:29 10,584.70 10,587.04 10,584.70 10,585.42 5,447.9K
10:30 10,584.65 10,591.64 10,584.65 10,589.74 5,992.9K
10:31 10,589.23 10,589.23 10,586.20 10,587.50 4,913.4K
10:32 10,587.19 10,593.14 10,587.19 10,590.43 3,599.9K
10:33 10,590.66 10,590.66 10,584.37 10,585.31 3,787.1K
10:34 10,585.27 10,585.27 10,582.28 10,582.28 4,156.4K
10:35 10,582.21 10,582.21 10,578.18 10,578.18 3,895.8K
10:36 10,578.54 10,578.93 10,577.09 10,577.09 3,689.0K
10:37 10,576.96 10,576.96 10,574.60 10,575.49 3,692.8K
10:38 10,575.39 10,575.39 10,571.97 10,571.97 4,067.7K
10:39 10,572.98 10,572.98 10,568.71 10,569.12 2,949.8K
10:40 10,569.05 10,569.05 10,564.27 10,565.42 3,753.9K
10:41 10,565.51 10,571.85 10,565.51 10,571.51 3,734.7K
10:42 10,571.52 10,571.52 10,565.19 10,565.19 4,456.3K
10:43 10,562.89 10,565.02 10,560.80 10,564.89 4,229.5K
10:44 10,563.94 10,564.26 10,560.40 10,561.19 3,085.3K
10:45 10,560.37 10,561.17 10,556.46 10,556.46 3,572.4K
10:46 10,556.16 10,556.39 10,553.78 10,554.79 3,444.8K
10:47 10,555.45 10,569.27 10,555.45 10,568.85 3,743.7K
10:48 10,567.95 10,572.86 10,567.95 10,571.29 3,230.0K
10:49 10,571.12 10,571.12 10,566.52 10,566.52 3,079.1K
10:50 10,566.62 10,571.22 10,566.10 10,569.83 2,958.8K
10:51 10,572.10 10,581.05 10,572.10 10,581.04 3,639.2K
10:52 10,583.70 10,589.67 10,583.70 10,588.93 3,651.3K
10:53 10,585.54 10,586.00 10,582.71 10,583.24 4,032.8K
10:54 10,582.18 10,584.41 10,581.62 10,583.27 2,148.0K
10:55 10,581.76 10,581.76 10,570.32 10,570.32 3,010.0K
10:56 10,571.13 10,575.88 10,570.62 10,570.62 2,609.1K
10:57 10,569.69 10,569.69 10,564.40 10,564.63 2,984.7K
10:58 10,563.18 10,573.37 10,563.18 10,571.44 3,533.6K
10:59 10,571.37 10,574.33 10,570.48 10,574.33 3,076.8K
11:00 10,576.35 10,586.81 10,576.35 10,585.37 3,546.0K
11:01 10,585.37 10,590.78 10,585.37 10,590.36 2,963.4K
11:02 10,590.53 10,594.06 10,588.56 10,588.72 3,313.1K
11:03 10,588.99 10,588.99 10,580.05 10,581.57 2,303.5K
11:04 10,583.98 10,590.34 10,583.53 10,589.03 2,648.8K
11:05 10,587.50 10,587.50 10,581.58 10,585.51 2,736.1K
11:06 10,585.54 10,586.52 10,585.54 10,586.16 1,741.5K
11:07 10,584.84 10,585.40 10,582.93 10,584.84 2,471.6K
11:08 10,584.77 10,588.95 10,582.91 10,582.91 2,614.1K
11:09 10,579.34 10,579.34 10,575.40 10,575.52 3,149.9K
11:10 10,574.67 10,576.48 10,574.67 10,575.26 2,023.8K
11:11 10,575.12 10,575.46 10,570.57 10,570.78 2,747.5K
11:12 10,569.93 10,572.55 10,569.71 10,572.43 2,490.6K
11:13 10,571.40 10,571.86 10,567.50 10,567.50 2,763.4K
11:14 10,566.98 10,566.98 10,555.21 10,555.21 3,379.3K
11:15 10,556.11 10,560.94 10,554.91 10,555.71 3,933.5K
11:16 10,558.68 10,565.38 10,558.68 10,562.21 2,567.9K
11:17 10,562.67 10,565.25 10,562.67 10,565.25 2,167.8K
11:18 10,565.18 10,572.26 10,565.18 10,568.29 3,809.9K
11:19 10,569.45 10,573.77 10,569.45 10,572.72 2,030.6K
11:20 10,572.57 10,574.19 10,570.18 10,573.53 1,550.1K
11:21 10,573.82 10,574.17 10,568.58 10,568.98 2,595.3K
11:22 10,569.46 10,569.46 10,564.43 10,566.45 2,565.2K
11:23 10,564.88 10,565.29 10,560.73 10,561.61 2,257.4K
11:24 10,561.65 10,563.87 10,560.56 10,561.41 2,255.4K
11:25 10,559.60 10,559.60 10,555.74 10,557.55 2,652.9K
11:26 10,556.34 10,557.14 10,555.61 10,555.61 3,305.5K
11:27 10,555.00 10,555.59 10,552.44 10,552.44 2,921.5K
11:28 10,553.55 10,556.97 10,552.53 10,555.57 3,117.3K
11:29 10,555.39 10,556.49 10,554.17 10,555.78 2,886.8K
11:30 10,555.04 10,555.89 10,555.04 10,555.89 642.3K
13:00 10,556.95 10,570.41 10,556.95 10,562.65 12,774.0K
13:01 10,571.46 10,574.98 10,562.85 10,562.85 7,673.5K
13:02 10,561.56 10,569.39 10,560.69 10,567.50 5,040.7K
13:03 10,566.21 10,566.27 10,562.79 10,564.27 4,139.6K
13:04 10,563.99 10,564.53 10,562.01 10,562.01 2,940.2K
13:05 10,560.70 10,562.71 10,556.84 10,558.82 3,540.3K
13:06 10,557.83 10,566.12 10,557.83 10,561.07 3,983.3K
13:07 10,562.20 10,566.49 10,562.20 10,563.97 3,540.9K
13:08 10,563.31 10,565.89 10,562.36 10,562.36 4,925.9K
13:09 10,562.04 10,562.04 10,557.69 10,561.07 4,895.5K
13:10 10,561.74 10,561.74 10,556.16 10,556.16 3,401.7K
13:11 10,555.55 10,565.12 10,555.55 10,563.15 4,365.3K
13:12 10,562.19 10,568.41 10,562.19 10,568.41 3,845.9K
13:13 10,568.76 10,576.42 10,568.76 10,575.19 3,391.4K
13:14 10,575.08 10,578.32 10,572.51 10,574.14 3,662.4K
13:15 10,575.03 10,576.90 10,568.57 10,568.57 2,882.7K
13:16 10,569.06 10,572.90 10,568.92 10,568.92 2,550.8K
13:17 10,567.81 10,573.97 10,567.81 10,571.60 3,026.7K
13:18 10,569.98 10,570.00 10,566.44 10,569.45 2,846.1K
13:19 10,568.31 10,568.31 10,563.65 10,563.78 3,884.0K
13:20 10,563.20 10,566.99 10,562.11 10,564.14 3,370.5K
13:21 10,564.89 10,567.27 10,564.89 10,565.89 2,754.8K
13:22 10,566.69 10,572.36 10,566.69 10,568.27 3,454.0K
13:23 10,567.91 10,569.26 10,567.55 10,569.26 2,624.8K
13:24 10,570.74 10,574.84 10,570.74 10,572.08 5,060.8K
13:25 10,571.78 10,575.77 10,571.78 10,575.54 3,477.6K
13:26 10,574.77 10,586.56 10,574.77 10,586.56 4,402.6K
13:27 10,585.93 10,595.43 10,585.93 10,595.43 4,470.1K
13:28 10,596.03 10,613.48 10,596.03 10,613.48 6,984.5K
13:29 10,614.29 10,636.48 10,614.29 10,635.23 10,339.5K
13:30 10,632.44 10,639.63 10,632.44 10,639.63 7,411.3K
13:31 10,641.53 10,644.61 10,640.52 10,642.79 8,242.8K
13:32 10,643.17 10,649.12 10,643.17 10,646.10 5,659.7K
13:33 10,646.38 10,647.70 10,636.57 10,636.57 6,065.5K
13:34 10,633.83 10,633.83 10,628.24 10,628.24 5,407.2K
13:35 10,628.15 10,629.01 10,623.59 10,623.59 3,894.4K
13:36 10,621.15 10,621.15 10,612.62 10,612.91 3,513.6K
13:37 10,612.85 10,612.85 10,601.99 10,607.24 3,469.6K
13:38 10,607.13 10,617.44 10,607.13 10,615.19 2,995.4K
13:39 10,614.41 10,624.41 10,614.41 10,624.41 3,125.6K
13:40 10,623.92 10,623.92 10,616.02 10,617.69 2,706.9K
13:41 10,618.32 10,625.42 10,618.32 10,625.42 3,536.6K
13:42 10,626.31 10,627.24 10,622.67 10,622.88 3,569.7K
13:43 10,623.32 10,629.00 10,623.32 10,626.13 3,241.1K
13:44 10,625.95 10,626.37 10,617.93 10,618.43 3,103.0K
13:45 10,619.18 10,619.18 10,612.78 10,612.78 2,363.4K
13:46 10,611.56 10,613.73 10,609.87 10,610.44 2,524.4K
13:47 10,609.83 10,609.83 10,608.64 10,609.14 1,721.5K
13:48 10,609.29 10,612.43 10,608.96 10,608.96 2,486.5K
13:49 10,609.00 10,611.04 10,606.24 10,606.24 2,181.1K
13:50 10,607.06 10,613.79 10,607.06 10,613.08 1,799.2K
13:51 10,612.90 10,613.43 10,608.18 10,608.95 2,500.7K
13:52 10,608.82 10,609.81 10,608.31 10,608.35 1,535.6K
13:53 10,608.17 10,608.17 10,601.12 10,602.01 2,207.0K
13:54 10,602.36 10,602.54 10,601.42 10,601.92 1,756.9K
13:55 10,601.60 10,606.02 10,601.60 10,605.61 1,721.9K
13:56 10,605.88 10,605.88 10,604.53 10,604.76 1,294.6K
13:57 10,603.99 10,604.16 10,601.42 10,601.42 1,593.9K
13:58 10,601.44 10,601.44 10,599.62 10,599.99 2,815.4K
13:59 10,599.74 10,602.55 10,599.74 10,600.10 2,043.5K
14:00 10,599.22 10,599.63 10,597.33 10,598.54 2,307.8K
14:01 10,598.76 10,598.76 10,597.15 10,597.15 2,232.9K
14:02 10,596.90 10,597.47 10,595.68 10,595.80 2,024.5K
14:03 10,595.32 10,602.22 10,594.93 10,602.09 2,098.0K
14:04 10,602.94 10,602.94 10,593.30 10,593.30 2,755.0K
14:05 10,591.50 10,591.94 10,588.19 10,588.19 3,637.7K
14:06 10,587.87 10,588.32 10,587.12 10,587.26 1,996.7K
14:07 10,587.37 10,588.29 10,587.08 10,588.10 1,985.8K
14:08 10,588.15 10,588.60 10,586.56 10,586.56 1,852.6K
14:09 10,586.74 10,586.74 10,584.45 10,584.75 2,747.3K
14:10 10,584.42 10,584.42 10,579.54 10,579.54 2,494.0K
14:11 10,579.61 10,579.61 10,578.56 10,578.56 3,263.0K
14:12 10,578.33 10,581.85 10,577.58 10,581.69 2,626.7K
14:13 10,581.44 10,581.44 10,580.55 10,580.55 2,002.4K
14:14 10,580.93 10,581.95 10,580.39 10,580.86 1,953.0K
14:15 10,581.41 10,581.41 10,579.75 10,580.31 2,312.2K
14:16 10,580.29 10,580.29 10,577.98 10,579.69 3,486.2K
14:17 10,580.41 10,582.15 10,579.03 10,579.52 2,754.6K
14:18 10,580.03 10,584.47 10,580.03 10,584.47 2,204.9K
14:19 10,584.65 10,584.65 10,581.42 10,581.64 2,557.8K
14:20 10,580.98 10,580.98 10,574.72 10,574.78 3,097.7K
14:21 10,575.11 10,576.54 10,574.42 10,574.42 2,216.4K
14:22 10,575.68 10,576.04 10,573.93 10,576.04 2,113.6K
14:23 10,575.85 10,575.85 10,574.38 10,574.97 2,140.5K
14:24 10,575.21 10,577.41 10,573.79 10,577.18 2,541.5K
14:25 10,576.63 10,576.76 10,576.08 10,576.19 2,156.5K
14:26 10,576.36 10,576.81 10,575.40 10,575.50 2,608.3K
14:27 10,575.34 10,575.45 10,571.89 10,573.32 2,775.1K
14:28 10,573.32 10,574.31 10,570.43 10,570.77 2,895.2K
14:29 10,570.61 10,571.16 10,570.22 10,570.48 2,747.5K
14:30 10,570.45 10,573.42 10,570.45 10,572.00 3,165.2K
14:31 10,572.16 10,575.57 10,572.16 10,574.06 3,042.0K
14:32 10,574.20 10,574.20 10,569.64 10,569.83 2,643.1K
14:33 10,569.24 10,569.24 10,555.94 10,555.94 5,958.0K
14:34 10,554.68 10,554.68 10,550.39 10,551.33 5,117.1K
14:35 10,550.19 10,552.70 10,548.34 10,552.70 4,173.2K
14:36 10,552.26 10,559.17 10,552.26 10,557.88 4,353.8K
14:37 10,558.16 10,567.16 10,558.16 10,565.93 2,996.1K
14:38 10,565.03 10,565.68 10,562.75 10,564.78 2,797.7K
14:39 10,565.38 10,571.67 10,565.38 10,570.92 3,061.9K
14:40 10,570.73 10,572.59 10,570.13 10,572.04 3,234.2K
14:41 10,571.67 10,572.61 10,565.92 10,565.92 3,590.2K
14:42 10,565.57 10,565.57 10,553.25 10,553.89 5,185.5K
14:43 10,553.90 10,558.57 10,553.77 10,558.57 3,181.0K
14:44 10,559.25 10,566.44 10,559.25 10,566.44 3,789.6K
14:45 10,567.15 10,567.89 10,561.94 10,561.94 3,718.6K
14:46 10,561.58 10,561.58 10,558.38 10,561.23 3,795.4K
14:47 10,561.43 10,561.43 10,556.17 10,556.40 4,406.1K
14:48 10,556.26 10,556.26 10,554.17 10,554.98 4,583.1K
14:49 10,555.11 10,555.11 10,553.26 10,553.26 4,630.6K
14:50 10,553.77 10,556.10 10,553.21 10,556.10 5,450.6K
14:51 10,555.93 10,556.15 10,554.33 10,554.59 4,828.9K
14:52 10,553.62 10,555.52 10,553.62 10,555.52 5,068.8K
14:53 10,555.59 10,558.30 10,555.59 10,557.69 5,388.2K
14:54 10,557.33 10,559.90 10,557.33 10,558.90 5,489.2K
14:55 10,559.45 10,560.17 10,557.67 10,558.21 6,179.9K
14:56 10,558.18 10,560.71 10,557.82 10,560.71 6,503.4K
14:57 10,560.92 10,560.95 10,560.92 10,560.95 280.5K
15:00 10,557.82 10,559.45 10,557.21 10,559.45 11,776.4K
15:59 10,559.45 10,559.45 10,559.45 10,559.45 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