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 10,514.62 10,514.62 10,490.94 10,490.94 34,397.5K
09:31 10,482.79 10,502.03 10,473.07 10,502.03 20,372.4K
09:32 10,505.08 10,510.21 10,500.40 10,500.45 11,187.9K
09:33 10,503.02 10,513.26 10,503.02 10,509.79 10,178.7K
09:34 10,512.33 10,513.24 10,506.41 10,506.75 9,558.3K
09:35 10,505.27 10,510.19 10,503.40 10,503.40 8,765.0K
09:36 10,501.10 10,512.31 10,501.10 10,511.35 8,733.7K
09:37 10,511.95 10,518.55 10,511.81 10,514.30 9,758.9K
09:38 10,512.86 10,524.92 10,512.86 10,524.92 7,837.6K
09:39 10,528.06 10,528.06 10,510.04 10,510.97 9,721.1K
09:40 10,509.66 10,518.79 10,506.02 10,518.79 11,586.4K
09:41 10,519.32 10,528.33 10,518.36 10,519.24 7,398.5K
09:42 10,520.41 10,520.81 10,518.79 10,520.81 9,214.0K
09:43 10,519.88 10,531.14 10,519.88 10,530.40 6,998.3K
09:44 10,526.89 10,534.63 10,526.89 10,534.63 6,146.1K
09:45 10,532.04 10,532.04 10,524.98 10,527.03 7,382.5K
09:46 10,525.98 10,525.98 10,521.98 10,522.14 5,366.6K
09:47 10,524.65 10,532.66 10,524.65 10,532.66 6,111.0K
09:48 10,533.35 10,543.54 10,533.35 10,540.44 6,392.9K
09:49 10,539.84 10,540.74 10,536.24 10,539.77 5,212.4K
09:50 10,540.76 10,544.77 10,533.15 10,534.73 8,974.1K
09:51 10,536.62 10,546.42 10,536.62 10,546.42 6,260.1K
09:52 10,547.97 10,554.96 10,547.97 10,552.15 5,679.7K
09:53 10,552.01 10,572.16 10,552.01 10,561.99 7,791.8K
09:54 10,563.30 10,569.19 10,563.30 10,566.14 3,912.9K
09:55 10,566.18 10,566.18 10,557.38 10,558.92 4,074.9K
09:56 10,558.21 10,562.07 10,556.11 10,559.38 5,108.2K
09:57 10,561.45 10,562.63 10,559.51 10,562.63 4,551.8K
09:58 10,563.00 10,568.98 10,563.00 10,565.87 4,601.3K
09:59 10,565.73 10,568.35 10,560.85 10,560.85 3,973.4K
10:00 10,560.90 10,560.90 10,548.07 10,548.91 5,894.6K
10:01 10,546.89 10,547.33 10,544.91 10,545.24 6,236.1K
10:02 10,543.86 10,543.86 10,539.09 10,541.83 6,806.4K
10:03 10,540.09 10,549.87 10,535.59 10,546.82 10,121.9K
10:04 10,546.21 10,547.08 10,536.43 10,536.43 4,335.1K
10:05 10,536.82 10,546.68 10,535.95 10,545.96 6,898.2K
10:06 10,545.63 10,557.65 10,545.63 10,555.06 5,095.6K
10:07 10,554.78 10,557.44 10,548.54 10,548.54 3,864.3K
10:08 10,546.85 10,547.51 10,538.97 10,538.97 3,382.7K
10:09 10,538.15 10,538.15 10,532.45 10,533.05 2,847.0K
10:10 10,531.96 10,533.19 10,530.98 10,533.15 3,331.5K
10:11 10,533.48 10,534.83 10,531.98 10,531.98 8,272.5K
10:12 10,532.23 10,540.20 10,531.56 10,540.20 5,170.7K
10:13 10,538.40 10,538.40 10,524.96 10,524.96 5,992.5K
10:14 10,525.60 10,526.27 10,524.28 10,524.28 3,665.1K
10:15 10,523.80 10,530.64 10,523.64 10,530.64 4,402.9K
10:16 10,530.62 10,530.62 10,527.48 10,527.48 3,124.7K
10:17 10,526.99 10,528.37 10,525.45 10,526.08 2,616.9K
10:18 10,526.41 10,526.41 10,523.72 10,525.22 2,327.9K
10:19 10,525.30 10,525.58 10,523.28 10,525.04 2,174.3K
10:20 10,524.55 10,525.43 10,523.67 10,523.67 2,616.9K
10:21 10,523.94 10,523.94 10,520.75 10,522.63 2,918.3K
10:22 10,523.26 10,523.26 10,518.09 10,518.09 2,662.6K
10:23 10,518.39 10,520.59 10,516.95 10,520.59 3,187.2K
10:24 10,522.85 10,525.25 10,520.25 10,524.20 2,411.9K
10:25 10,525.52 10,525.52 10,521.22 10,521.22 2,361.0K
10:26 10,521.05 10,521.05 10,517.09 10,517.27 4,151.7K
10:27 10,517.58 10,517.73 10,511.45 10,511.45 3,908.5K
10:28 10,511.71 10,511.71 10,507.38 10,507.38 3,618.2K
10:29 10,507.66 10,507.66 10,503.72 10,504.64 3,344.3K
10:30 10,502.94 10,504.85 10,499.67 10,503.63 3,762.1K
10:31 10,504.09 10,516.31 10,504.09 10,513.92 4,318.1K
10:32 10,514.29 10,515.31 10,513.05 10,513.93 2,112.4K
10:33 10,515.01 10,515.01 10,510.70 10,511.24 2,700.5K
10:34 10,510.13 10,516.65 10,509.89 10,516.65 2,786.5K
10:35 10,515.59 10,516.48 10,513.92 10,515.50 2,606.3K
10:36 10,515.27 10,517.27 10,514.69 10,517.27 2,528.8K
10:37 10,518.26 10,526.44 10,518.26 10,526.44 3,417.9K
10:38 10,526.31 10,526.71 10,524.71 10,524.71 2,135.8K
10:39 10,525.23 10,525.36 10,522.13 10,523.21 1,996.7K
10:40 10,522.84 10,523.41 10,521.51 10,521.93 2,463.8K
10:41 10,522.55 10,523.49 10,521.68 10,521.86 2,127.7K
10:42 10,520.37 10,520.37 10,512.06 10,513.60 3,570.9K
10:43 10,514.19 10,514.19 10,511.99 10,512.75 2,087.7K
10:44 10,513.22 10,515.66 10,512.57 10,515.66 1,964.1K
10:45 10,514.96 10,525.04 10,514.89 10,524.78 2,882.7K
10:46 10,524.57 10,524.81 10,520.02 10,520.71 2,080.1K
10:47 10,521.40 10,521.40 10,517.56 10,517.65 2,355.4K
10:48 10,516.90 10,522.62 10,516.69 10,522.62 2,822.3K
10:49 10,523.75 10,526.80 10,523.75 10,526.80 2,701.0K
10:50 10,526.61 10,526.61 10,523.91 10,524.97 2,251.1K
10:51 10,524.89 10,525.60 10,521.71 10,522.98 2,255.3K
10:52 10,522.97 10,529.74 10,522.52 10,529.74 3,613.7K
10:53 10,530.77 10,533.14 10,530.77 10,532.43 3,978.3K
10:54 10,534.46 10,534.46 10,530.29 10,531.58 3,373.7K
10:55 10,531.26 10,531.44 10,527.20 10,527.73 3,501.9K
10:56 10,527.56 10,528.42 10,526.67 10,527.13 2,918.5K
10:57 10,526.45 10,528.24 10,525.81 10,525.94 2,613.9K
10:58 10,525.65 10,525.65 10,522.77 10,522.77 2,744.7K
10:59 10,521.92 10,522.07 10,519.93 10,522.00 2,221.5K
11:00 10,521.60 10,521.60 10,517.75 10,518.76 2,871.5K
11:01 10,519.18 10,521.07 10,518.44 10,519.03 2,002.7K
11:02 10,519.10 10,519.10 10,515.53 10,515.53 2,725.2K
11:03 10,515.52 10,515.52 10,513.53 10,514.22 2,042.0K
11:04 10,513.58 10,515.55 10,513.58 10,515.15 1,992.1K
11:05 10,515.10 10,530.17 10,515.10 10,530.17 4,980.6K
11:06 10,529.58 10,529.58 10,522.69 10,522.69 2,461.7K
11:07 10,522.71 10,522.73 10,517.26 10,518.03 3,099.4K
11:08 10,518.62 10,518.84 10,517.65 10,517.76 2,148.6K
11:09 10,516.86 10,518.95 10,516.76 10,517.78 2,663.3K
11:10 10,517.46 10,520.55 10,517.46 10,520.55 2,019.8K
11:11 10,520.46 10,520.46 10,517.77 10,520.23 1,952.6K
11:12 10,518.80 10,525.45 10,518.80 10,525.45 1,856.0K
11:13 10,525.89 10,525.89 10,519.29 10,521.09 1,880.4K
11:14 10,521.46 10,522.23 10,517.09 10,517.09 2,744.9K
11:15 10,517.06 10,518.01 10,516.18 10,517.28 2,474.5K
11:16 10,517.58 10,519.65 10,517.02 10,519.30 2,411.9K
11:17 10,519.52 10,519.58 10,514.02 10,514.70 2,449.1K
11:18 10,513.78 10,515.36 10,513.78 10,515.36 2,899.7K
11:19 10,515.35 10,522.56 10,515.35 10,521.51 4,267.0K
11:20 10,522.10 10,522.10 10,519.10 10,519.20 2,306.7K
11:21 10,520.05 10,520.05 10,518.35 10,518.35 2,384.4K
11:22 10,518.66 10,523.16 10,518.66 10,523.16 3,281.0K
11:23 10,522.29 10,528.31 10,521.88 10,521.88 3,312.8K
11:24 10,521.57 10,521.57 10,515.17 10,517.62 3,074.8K
11:25 10,516.89 10,521.67 10,516.89 10,521.42 3,187.4K
11:26 10,521.03 10,522.32 10,516.91 10,516.91 3,058.3K
11:27 10,517.51 10,519.52 10,516.50 10,517.94 2,903.4K
11:28 10,514.88 10,519.17 10,514.88 10,515.20 2,973.4K
11:29 10,518.02 10,520.44 10,516.51 10,519.94 4,475.1K
11:30 10,519.76 10,519.76 10,519.33 10,519.33 404.1K
13:00 10,518.34 10,526.91 10,518.34 10,526.91 8,959.4K
13:01 10,527.04 10,531.09 10,527.04 10,531.09 4,869.6K
13:02 10,529.92 10,529.92 10,523.95 10,525.69 2,763.5K
13:03 10,527.00 10,527.39 10,524.68 10,524.68 4,218.9K
13:04 10,525.01 10,525.08 10,522.04 10,522.04 3,499.6K
13:05 10,518.86 10,522.26 10,518.23 10,521.85 5,206.8K
13:06 10,522.90 10,541.02 10,522.29 10,541.02 5,293.5K
13:07 10,539.01 10,545.87 10,539.01 10,539.56 3,912.3K
13:08 10,541.21 10,553.50 10,541.21 10,552.83 5,905.7K
13:09 10,553.36 10,554.55 10,550.41 10,554.48 4,435.4K
13:10 10,556.90 10,563.92 10,556.71 10,557.95 4,953.7K
13:11 10,558.00 10,558.00 10,550.85 10,553.20 4,031.1K
13:12 10,553.85 10,567.85 10,553.85 10,564.60 6,288.8K
13:13 10,565.31 10,565.31 10,559.23 10,559.23 4,958.5K
13:14 10,561.81 10,566.76 10,561.81 10,563.35 4,247.3K
13:15 10,563.77 10,563.77 10,557.70 10,560.58 4,473.6K
13:16 10,561.02 10,562.19 10,559.09 10,559.58 5,136.3K
13:17 10,558.95 10,558.95 10,553.62 10,554.76 4,598.6K
13:18 10,556.74 10,561.48 10,556.74 10,561.48 3,187.7K
13:19 10,563.17 10,563.17 10,555.72 10,556.20 2,679.1K
13:20 10,556.58 10,561.06 10,556.37 10,561.06 3,068.4K
13:21 10,560.71 10,560.71 10,553.81 10,555.42 3,275.2K
13:22 10,555.52 10,558.29 10,553.33 10,558.29 2,518.1K
13:23 10,558.45 10,561.86 10,557.48 10,561.86 2,283.4K
13:24 10,561.96 10,569.52 10,561.59 10,566.24 3,817.9K
13:25 10,566.38 10,566.49 10,564.43 10,565.32 2,476.6K
13:26 10,564.52 10,566.16 10,558.94 10,559.16 3,355.7K
13:27 10,560.99 10,563.37 10,560.99 10,562.39 1,999.9K
13:28 10,562.31 10,562.32 10,560.40 10,560.54 2,583.6K
13:29 10,559.89 10,566.86 10,557.31 10,566.86 2,977.2K
13:30 10,567.92 10,568.76 10,565.86 10,568.53 3,003.8K
13:31 10,568.66 10,568.66 10,564.03 10,564.62 2,161.7K
13:32 10,564.61 10,564.61 10,558.75 10,558.75 2,847.2K
13:33 10,557.32 10,557.32 10,555.13 10,555.28 2,494.6K
13:34 10,555.62 10,563.22 10,555.31 10,563.08 2,575.7K
13:35 10,564.14 10,565.31 10,564.14 10,564.84 2,630.8K
13:36 10,564.46 10,567.99 10,563.19 10,567.99 2,928.9K
13:37 10,567.84 10,568.90 10,567.39 10,568.88 3,488.8K
13:38 10,568.93 10,570.18 10,568.20 10,570.18 3,229.4K
13:39 10,570.58 10,571.81 10,568.85 10,570.14 3,121.4K
13:40 10,573.62 10,578.03 10,573.62 10,577.11 4,687.9K
13:41 10,578.20 10,578.20 10,566.78 10,567.02 4,945.9K
13:42 10,565.84 10,566.37 10,564.34 10,566.17 2,915.5K
13:43 10,566.15 10,566.15 10,554.59 10,554.78 4,880.7K
13:44 10,555.00 10,555.46 10,551.18 10,551.18 2,318.6K
13:45 10,551.24 10,551.65 10,550.41 10,551.12 2,373.2K
13:46 10,551.76 10,553.25 10,551.54 10,553.25 2,059.5K
13:47 10,552.63 10,552.63 10,548.85 10,549.84 2,346.9K
13:48 10,549.49 10,554.19 10,549.43 10,551.35 3,038.9K
13:49 10,551.15 10,551.15 10,546.94 10,546.94 2,801.3K
13:50 10,546.50 10,548.19 10,545.44 10,547.68 2,931.3K
13:51 10,548.00 10,558.88 10,548.00 10,558.88 3,217.8K
13:52 10,559.25 10,559.25 10,556.20 10,557.31 2,763.3K
13:53 10,557.48 10,558.62 10,557.17 10,557.76 2,195.5K
13:54 10,557.85 10,558.59 10,557.15 10,558.59 1,652.8K
13:55 10,559.60 10,560.32 10,557.73 10,557.74 1,894.1K
13:56 10,558.20 10,561.09 10,558.20 10,560.75 1,957.1K
13:57 10,561.66 10,562.57 10,561.22 10,561.84 1,766.9K
13:58 10,560.83 10,560.83 10,554.50 10,554.72 3,006.3K
13:59 10,553.90 10,553.90 10,549.53 10,549.75 2,333.6K
14:00 10,550.03 10,550.28 10,549.26 10,549.83 2,239.9K
14:01 10,549.54 10,549.54 10,546.75 10,546.75 2,268.4K
14:02 10,546.68 10,546.68 10,545.72 10,545.72 2,228.8K
14:03 10,544.91 10,547.47 10,544.27 10,547.08 2,284.5K
14:04 10,547.23 10,547.23 10,545.57 10,545.57 2,180.1K
14:05 10,545.68 10,547.21 10,544.97 10,547.21 1,463.3K
14:06 10,547.31 10,547.31 10,545.89 10,545.91 1,498.2K
14:07 10,546.09 10,553.00 10,546.09 10,552.12 2,788.4K
14:08 10,553.42 10,553.49 10,549.36 10,549.92 1,913.4K
14:09 10,549.94 10,550.50 10,548.49 10,550.50 1,373.8K
14:10 10,550.44 10,550.44 10,549.44 10,549.88 1,439.9K
14:11 10,549.50 10,549.50 10,547.11 10,548.05 1,773.5K
14:12 10,548.28 10,559.83 10,548.28 10,559.83 2,952.4K
14:13 10,560.73 10,560.75 10,559.00 10,559.00 2,083.4K
14:14 10,559.37 10,560.13 10,557.94 10,557.94 1,985.2K
14:15 10,558.12 10,560.33 10,555.98 10,560.15 2,092.5K
14:16 10,559.50 10,560.01 10,557.95 10,559.32 2,614.3K
14:17 10,558.43 10,561.14 10,556.48 10,561.14 2,415.7K
14:18 10,561.74 10,563.32 10,560.98 10,560.98 1,988.8K
14:19 10,560.67 10,560.67 10,557.79 10,557.79 2,285.2K
14:20 10,558.11 10,562.34 10,558.11 10,562.27 2,474.2K
14:21 10,562.54 10,564.12 10,561.79 10,564.12 2,715.7K
14:22 10,564.26 10,568.33 10,564.26 10,568.33 3,130.4K
14:23 10,568.25 10,573.71 10,568.25 10,573.71 4,108.7K
14:24 10,573.68 10,577.17 10,573.68 10,576.74 4,006.2K
14:25 10,576.63 10,577.80 10,570.06 10,570.06 3,973.7K
14:26 10,570.21 10,570.21 10,565.43 10,565.43 2,852.0K
14:27 10,566.03 10,566.03 10,564.69 10,565.04 2,045.3K
14:28 10,565.37 10,565.37 10,559.98 10,559.98 2,965.5K
14:29 10,560.36 10,560.80 10,558.91 10,558.91 2,707.1K
14:30 10,559.16 10,561.39 10,558.23 10,560.85 2,814.6K
14:31 10,561.14 10,563.10 10,554.78 10,554.78 4,904.0K
14:32 10,554.75 10,554.88 10,546.62 10,546.62 3,853.9K
14:33 10,546.60 10,546.60 10,542.66 10,542.66 2,784.4K
14:34 10,543.13 10,543.82 10,542.26 10,543.14 2,547.2K
14:35 10,542.45 10,547.31 10,542.45 10,547.31 2,821.0K
14:36 10,547.56 10,547.56 10,544.90 10,545.02 2,915.8K
14:37 10,546.15 10,546.15 10,542.94 10,543.92 2,228.0K
14:38 10,544.40 10,544.40 10,542.99 10,543.30 2,449.7K
14:39 10,542.89 10,542.89 10,536.69 10,536.69 3,050.2K
14:40 10,536.70 10,536.70 10,534.28 10,535.69 3,847.4K
14:41 10,535.83 10,535.83 10,533.64 10,534.65 3,256.8K
14:42 10,534.19 10,539.89 10,533.48 10,539.51 3,607.0K
14:43 10,539.76 10,539.76 10,536.74 10,536.84 3,019.3K
14:44 10,536.41 10,536.41 10,531.49 10,531.49 3,380.0K
14:45 10,532.00 10,534.11 10,530.99 10,533.90 3,148.8K
14:46 10,532.78 10,532.78 10,528.00 10,529.96 3,320.9K
14:47 10,530.39 10,531.39 10,528.50 10,531.16 4,040.0K
14:48 10,531.30 10,535.08 10,530.48 10,535.08 3,681.9K
14:49 10,534.90 10,541.17 10,534.90 10,540.87 4,205.8K
14:50 10,541.29 10,541.29 10,537.83 10,539.37 3,974.8K
14:51 10,540.36 10,542.13 10,539.35 10,541.79 3,862.2K
14:52 10,541.08 10,541.26 10,539.94 10,541.26 4,116.7K
14:53 10,541.59 10,543.44 10,540.66 10,543.44 3,623.3K
14:54 10,542.90 10,543.62 10,541.00 10,543.47 4,929.4K
14:55 10,543.49 10,543.49 10,541.66 10,543.28 5,033.5K
14:56 10,542.75 10,545.44 10,542.21 10,545.44 6,158.9K
14:57 10,545.81 10,545.84 10,545.81 10,545.84 354.2K
15:00 10,546.00 10,546.00 10,537.13 10,537.13 10,073.1K
15:59 10,537.13 10,537.13 10,537.13 10,537.13 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