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 10,452.65 10,466.94 10,452.65 10,456.03 26,611.1K
09:31 10,458.72 10,466.67 10,456.58 10,466.67 13,643.1K
09:32 10,471.50 10,486.23 10,471.50 10,486.23 11,040.5K
09:33 10,492.27 10,493.26 10,484.91 10,493.26 11,814.8K
09:34 10,497.88 10,500.03 10,495.50 10,498.55 12,465.8K
09:35 10,507.47 10,514.42 10,503.75 10,514.42 14,612.4K
09:36 10,520.52 10,525.19 10,519.30 10,521.48 16,100.4K
09:37 10,516.02 10,516.09 10,504.59 10,505.17 9,104.0K
09:38 10,506.56 10,510.11 10,500.31 10,502.28 13,902.3K
09:39 10,501.47 10,513.72 10,501.47 10,506.66 13,719.0K
09:40 10,501.33 10,512.18 10,499.30 10,512.18 12,215.2K
09:41 10,522.35 10,526.27 10,521.97 10,524.80 10,541.9K
09:42 10,525.99 10,533.93 10,521.97 10,527.11 12,890.4K
09:43 10,519.17 10,519.17 10,514.40 10,514.40 8,638.7K
09:44 10,518.24 10,518.24 10,513.58 10,513.58 8,031.8K
09:45 10,508.07 10,515.40 10,505.52 10,505.52 6,604.0K
09:46 10,506.26 10,513.44 10,506.26 10,513.44 5,994.4K
09:47 10,510.06 10,512.96 10,508.85 10,509.58 6,909.1K
09:48 10,513.62 10,521.19 10,513.62 10,521.19 6,148.3K
09:49 10,521.58 10,521.86 10,512.62 10,513.47 6,057.5K
09:50 10,511.46 10,519.26 10,511.46 10,519.26 5,882.4K
09:51 10,518.57 10,521.01 10,518.57 10,519.09 5,621.3K
09:52 10,520.21 10,520.21 10,509.79 10,509.79 7,176.4K
09:53 10,508.12 10,510.18 10,506.39 10,506.39 5,930.9K
09:54 10,506.90 10,510.88 10,506.38 10,510.88 6,383.1K
09:55 10,512.36 10,515.56 10,498.31 10,498.31 8,295.2K
09:56 10,499.53 10,505.15 10,499.53 10,502.03 7,977.9K
09:57 10,500.80 10,500.80 10,497.01 10,497.39 6,988.4K
09:58 10,496.87 10,501.10 10,496.47 10,499.77 5,285.8K
09:59 10,497.65 10,497.65 10,491.62 10,492.44 5,817.1K
10:00 10,491.38 10,491.38 10,483.52 10,483.52 7,313.7K
10:01 10,483.02 10,483.02 10,473.23 10,473.23 6,846.6K
10:02 10,472.44 10,474.10 10,471.35 10,471.35 10,070.7K
10:03 10,471.47 10,472.70 10,468.84 10,472.70 7,030.1K
10:04 10,468.85 10,472.31 10,467.17 10,472.31 7,227.0K
10:05 10,471.55 10,478.59 10,469.59 10,478.59 5,793.0K
10:06 10,480.80 10,489.78 10,480.77 10,480.77 7,746.9K
10:07 10,484.15 10,491.45 10,484.15 10,491.41 5,507.2K
10:08 10,492.15 10,494.98 10,491.95 10,492.05 4,774.1K
10:09 10,486.57 10,486.57 10,479.56 10,480.61 5,948.4K
10:10 10,480.08 10,480.26 10,476.00 10,476.00 4,456.7K
10:11 10,477.80 10,479.12 10,476.04 10,476.74 3,755.1K
10:12 10,476.43 10,479.80 10,475.66 10,479.33 3,648.6K
10:13 10,481.31 10,482.73 10,477.37 10,477.81 2,794.1K
10:14 10,476.23 10,476.23 10,463.61 10,464.01 6,179.3K
10:15 10,463.14 10,464.56 10,463.10 10,464.29 3,941.4K
10:16 10,464.00 10,475.73 10,464.00 10,475.53 3,801.2K
10:17 10,472.41 10,476.22 10,472.41 10,473.45 3,662.5K
10:18 10,474.84 10,474.84 10,470.89 10,470.89 3,497.6K
10:19 10,470.37 10,470.37 10,464.30 10,466.34 5,133.0K
10:20 10,466.94 10,466.94 10,463.17 10,465.67 3,559.3K
10:21 10,464.60 10,464.60 10,457.73 10,457.73 5,433.7K
10:22 10,458.10 10,458.49 10,456.21 10,456.21 4,529.6K
10:23 10,456.17 10,457.49 10,455.96 10,456.81 3,370.9K
10:24 10,457.33 10,457.33 10,454.67 10,454.80 4,020.2K
10:25 10,454.98 10,456.66 10,454.98 10,456.19 2,988.9K
10:26 10,455.99 10,461.95 10,455.50 10,461.75 3,117.9K
10:27 10,462.47 10,465.66 10,461.48 10,465.66 2,946.9K
10:28 10,465.41 10,471.93 10,465.41 10,471.81 2,945.8K
10:29 10,471.78 10,473.72 10,470.69 10,473.72 2,741.4K
10:30 10,474.30 10,485.55 10,474.30 10,484.85 4,659.7K
10:31 10,485.59 10,485.59 10,479.63 10,479.63 3,609.2K
10:32 10,480.12 10,483.53 10,480.12 10,482.83 3,479.4K
10:33 10,483.31 10,484.40 10,482.22 10,483.90 2,911.7K
10:34 10,486.10 10,490.59 10,486.10 10,489.86 4,356.5K
10:35 10,490.09 10,490.09 10,487.12 10,487.87 2,331.0K
10:36 10,488.40 10,488.40 10,483.53 10,483.79 2,624.3K
10:37 10,483.68 10,483.68 10,479.73 10,479.73 2,849.8K
10:38 10,478.19 10,479.22 10,476.01 10,478.78 2,743.5K
10:39 10,478.13 10,481.58 10,477.51 10,481.58 2,489.4K
10:40 10,481.79 10,487.26 10,481.79 10,487.26 3,034.9K
10:41 10,489.59 10,493.60 10,489.59 10,490.77 4,308.0K
10:42 10,491.42 10,497.19 10,491.16 10,497.19 3,618.1K
10:43 10,499.06 10,510.78 10,499.06 10,510.78 5,394.0K
10:44 10,512.41 10,517.47 10,512.41 10,517.47 4,656.1K
10:45 10,518.70 10,526.05 10,518.70 10,526.05 6,747.8K
10:46 10,525.54 10,534.48 10,525.54 10,526.04 6,289.3K
10:47 10,525.65 10,525.65 10,511.68 10,511.68 3,063.2K
10:48 10,510.86 10,510.86 10,502.99 10,503.95 3,122.8K
10:49 10,504.52 10,505.18 10,501.78 10,501.78 2,280.5K
10:50 10,501.58 10,501.87 10,498.88 10,498.90 2,045.2K
10:51 10,498.89 10,508.09 10,498.89 10,508.09 2,321.8K
10:52 10,507.95 10,515.53 10,507.95 10,511.81 4,439.9K
10:53 10,509.93 10,509.93 10,503.47 10,506.23 2,984.6K
10:54 10,506.42 10,508.70 10,506.29 10,508.70 1,651.1K
10:55 10,508.58 10,516.47 10,508.58 10,511.84 4,656.8K
10:56 10,511.42 10,512.27 10,509.39 10,510.16 3,105.0K
10:57 10,509.30 10,511.36 10,507.26 10,510.62 2,329.9K
10:58 10,511.13 10,521.59 10,511.13 10,521.23 2,933.8K
10:59 10,521.96 10,521.96 10,517.92 10,517.92 3,362.0K
11:00 10,517.93 10,517.93 10,514.00 10,514.00 3,059.2K
11:01 10,513.49 10,514.34 10,512.70 10,513.24 2,214.1K
11:02 10,513.86 10,519.11 10,513.74 10,517.87 2,664.4K
11:03 10,517.75 10,517.75 10,513.49 10,513.49 2,103.3K
11:04 10,514.79 10,517.76 10,513.67 10,517.76 2,864.1K
11:05 10,517.63 10,523.10 10,517.63 10,523.10 3,772.0K
11:06 10,522.20 10,523.86 10,521.63 10,521.98 2,853.7K
11:07 10,521.67 10,522.21 10,520.83 10,521.01 2,001.7K
11:08 10,520.80 10,522.92 10,520.48 10,522.79 2,608.8K
11:09 10,522.84 10,524.26 10,520.32 10,520.32 2,218.8K
11:10 10,520.85 10,521.86 10,520.60 10,520.91 1,645.6K
11:11 10,521.57 10,521.57 10,518.59 10,519.88 2,643.8K
11:12 10,519.75 10,519.75 10,509.94 10,509.94 2,378.7K
11:13 10,509.13 10,509.13 10,500.70 10,503.06 3,501.5K
11:14 10,503.93 10,504.21 10,497.81 10,497.81 2,976.2K
11:15 10,495.68 10,496.84 10,492.63 10,492.63 3,116.6K
11:16 10,491.95 10,493.69 10,490.20 10,493.69 4,045.2K
11:17 10,492.81 10,496.73 10,492.81 10,496.73 1,795.6K
11:18 10,496.56 10,502.28 10,496.56 10,500.02 2,266.0K
11:19 10,500.11 10,508.15 10,500.11 10,508.15 1,879.6K
11:20 10,509.82 10,509.82 10,502.50 10,502.50 2,043.1K
11:21 10,503.06 10,504.39 10,502.59 10,504.29 2,325.8K
11:22 10,504.64 10,505.47 10,503.58 10,504.22 2,285.2K
11:23 10,505.51 10,505.51 10,502.49 10,502.90 1,936.8K
11:24 10,502.09 10,505.38 10,500.64 10,505.38 2,680.9K
11:25 10,506.33 10,507.31 10,502.53 10,502.71 2,664.8K
11:26 10,502.44 10,502.55 10,498.61 10,498.61 3,277.5K
11:27 10,501.55 10,505.01 10,501.00 10,501.12 2,835.8K
11:28 10,503.33 10,504.42 10,500.01 10,500.11 2,370.9K
11:29 10,500.33 10,507.84 10,500.33 10,506.19 3,189.0K
11:30 10,505.93 10,505.93 10,505.93 10,505.93 72.7K
13:00 10,506.90 10,512.26 10,505.51 10,509.42 11,281.0K
13:01 10,507.93 10,511.85 10,507.09 10,509.24 3,245.8K
13:02 10,508.90 10,510.49 10,506.48 10,509.76 4,673.7K
13:03 10,508.88 10,508.88 10,502.65 10,504.47 4,034.2K
13:04 10,504.32 10,509.11 10,504.32 10,506.56 5,325.3K
13:05 10,506.55 10,507.50 10,506.19 10,506.77 4,038.2K
13:06 10,506.59 10,511.28 10,506.18 10,510.12 4,133.0K
13:07 10,510.47 10,511.28 10,507.26 10,508.28 2,838.8K
13:08 10,509.19 10,510.90 10,507.02 10,507.52 2,843.8K
13:09 10,507.13 10,507.13 10,504.73 10,505.90 3,121.0K
13:10 10,506.58 10,509.39 10,503.65 10,503.65 3,560.4K
13:11 10,504.21 10,508.35 10,504.21 10,505.18 4,624.6K
13:12 10,504.57 10,504.57 10,497.31 10,497.31 4,496.9K
13:13 10,496.83 10,498.20 10,494.64 10,494.95 4,860.5K
13:14 10,494.24 10,494.55 10,491.16 10,491.90 3,370.3K
13:15 10,490.74 10,492.81 10,489.79 10,490.76 3,660.0K
13:16 10,490.21 10,490.21 10,486.12 10,486.62 2,624.7K
13:17 10,486.42 10,491.98 10,486.42 10,491.50 3,983.9K
13:18 10,491.70 10,495.92 10,491.70 10,495.19 3,056.3K
13:19 10,495.53 10,497.82 10,495.53 10,497.62 3,196.6K
13:20 10,497.52 10,498.88 10,496.38 10,496.62 2,795.6K
13:21 10,497.52 10,499.03 10,497.05 10,499.03 2,541.4K
13:22 10,500.88 10,504.16 10,500.88 10,502.09 4,024.2K
13:23 10,502.04 10,504.13 10,501.57 10,503.53 2,312.9K
13:24 10,502.67 10,503.67 10,499.53 10,500.79 3,361.1K
13:25 10,499.89 10,500.70 10,495.59 10,495.59 2,435.6K
13:26 10,495.93 10,495.93 10,491.70 10,494.73 3,101.1K
13:27 10,494.27 10,494.56 10,492.67 10,493.37 2,871.9K
13:28 10,494.31 10,499.08 10,493.83 10,499.08 2,935.3K
13:29 10,498.52 10,503.97 10,498.52 10,503.53 2,227.6K
13:30 10,503.36 10,509.87 10,503.36 10,509.87 3,262.2K
13:31 10,510.46 10,513.19 10,510.46 10,513.19 3,164.4K
13:32 10,514.14 10,519.88 10,514.14 10,519.88 5,977.6K
13:33 10,519.41 10,531.27 10,519.41 10,530.91 7,657.0K
13:34 10,531.22 10,531.86 10,524.48 10,524.48 4,292.1K
13:35 10,522.54 10,524.82 10,520.75 10,522.21 2,762.6K
13:36 10,521.26 10,522.50 10,518.19 10,522.12 3,073.6K
13:37 10,521.07 10,521.07 10,514.19 10,514.19 1,974.4K
13:38 10,514.86 10,514.86 10,508.20 10,509.38 2,320.0K
13:39 10,509.56 10,509.89 10,506.85 10,506.85 2,010.3K
13:40 10,507.30 10,507.30 10,502.81 10,506.02 2,360.1K
13:41 10,506.49 10,507.90 10,506.12 10,507.80 2,392.7K
13:42 10,507.71 10,509.75 10,507.71 10,509.21 2,221.1K
13:43 10,510.39 10,513.38 10,510.39 10,510.80 2,237.1K
13:44 10,512.16 10,513.73 10,512.05 10,513.65 2,841.1K
13:45 10,513.20 10,513.20 10,510.59 10,511.30 2,313.2K
13:46 10,510.84 10,511.41 10,509.33 10,509.33 2,346.8K
13:47 10,511.68 10,514.26 10,511.68 10,511.77 2,476.3K
13:48 10,512.03 10,512.59 10,508.90 10,509.85 2,683.9K
13:49 10,510.37 10,510.40 10,504.53 10,505.87 3,080.7K
13:50 10,508.37 10,508.37 10,506.95 10,508.05 2,728.6K
13:51 10,507.20 10,511.58 10,507.15 10,509.68 3,266.5K
13:52 10,508.38 10,510.47 10,508.38 10,509.19 2,456.4K
13:53 10,509.28 10,509.28 10,501.42 10,501.42 2,843.6K
13:54 10,501.44 10,502.50 10,500.75 10,502.50 2,640.3K
13:55 10,503.32 10,503.67 10,501.10 10,501.55 4,219.4K
13:56 10,500.38 10,500.38 10,493.88 10,494.56 2,849.1K
13:57 10,494.97 10,494.97 10,491.08 10,491.99 3,879.7K
13:58 10,491.64 10,494.52 10,491.57 10,492.27 3,412.1K
13:59 10,492.48 10,492.48 10,490.58 10,490.68 2,567.6K
14:00 10,490.71 10,490.71 10,488.59 10,489.52 2,256.6K
14:01 10,490.64 10,492.81 10,487.84 10,488.24 3,002.6K
14:02 10,486.60 10,486.69 10,483.23 10,483.76 4,021.7K
14:03 10,484.92 10,488.43 10,484.92 10,486.20 2,843.3K
14:04 10,485.63 10,485.63 10,483.45 10,484.70 3,824.5K
14:05 10,484.01 10,485.87 10,481.06 10,481.06 5,549.7K
14:06 10,480.51 10,480.51 10,475.44 10,477.27 4,084.9K
14:07 10,481.72 10,482.10 10,477.49 10,477.49 3,403.6K
14:08 10,478.30 10,480.53 10,478.30 10,480.53 2,872.5K
14:09 10,478.59 10,478.59 10,476.91 10,477.86 2,925.3K
14:10 10,478.31 10,478.31 10,473.91 10,475.46 4,199.5K
14:11 10,475.44 10,475.44 10,469.43 10,470.19 4,605.4K
14:12 10,472.37 10,478.22 10,472.37 10,478.22 3,987.9K
14:13 10,478.89 10,479.91 10,476.06 10,477.17 2,465.9K
14:14 10,478.22 10,478.41 10,476.54 10,477.20 2,718.0K
14:15 10,475.58 10,480.27 10,475.16 10,479.97 3,103.2K
14:16 10,480.59 10,480.59 10,473.68 10,473.68 3,609.1K
14:17 10,469.92 10,469.94 10,460.59 10,460.59 5,996.9K
14:18 10,460.05 10,460.57 10,456.37 10,457.56 4,981.3K
14:19 10,457.53 10,457.53 10,455.07 10,455.87 4,883.6K
14:20 10,455.26 10,463.93 10,453.82 10,463.93 4,445.7K
14:21 10,464.42 10,465.17 10,460.93 10,462.45 3,193.5K
14:22 10,461.76 10,461.76 10,453.56 10,453.56 2,802.8K
14:23 10,453.34 10,456.61 10,453.34 10,456.22 3,288.8K
14:24 10,456.32 10,466.69 10,456.32 10,466.69 3,652.9K
14:25 10,467.98 10,467.98 10,462.63 10,462.63 2,937.2K
14:26 10,463.89 10,464.73 10,460.04 10,460.11 2,691.6K
14:27 10,460.56 10,463.44 10,460.56 10,463.44 2,306.0K
14:28 10,463.47 10,463.47 10,461.63 10,463.29 1,895.8K
14:29 10,464.97 10,470.32 10,464.97 10,468.56 2,516.7K
14:30 10,469.26 10,470.38 10,467.79 10,470.20 2,776.1K
14:31 10,470.36 10,478.07 10,470.36 10,472.91 3,805.5K
14:32 10,471.85 10,471.85 10,467.01 10,467.01 3,342.5K
14:33 10,467.79 10,467.79 10,461.92 10,466.03 3,491.3K
14:34 10,466.18 10,468.56 10,466.18 10,466.84 2,001.4K
14:35 10,467.41 10,467.41 10,465.50 10,466.25 2,415.3K
14:36 10,466.36 10,468.24 10,465.75 10,466.32 2,352.4K
14:37 10,464.19 10,465.98 10,463.89 10,464.66 2,776.4K
14:38 10,464.81 10,465.04 10,459.10 10,459.10 2,932.9K
14:39 10,458.95 10,459.09 10,456.95 10,458.24 3,361.9K
14:40 10,458.20 10,458.43 10,456.84 10,457.59 3,023.9K
14:41 10,458.16 10,458.62 10,456.17 10,458.61 2,890.4K
14:42 10,458.58 10,458.58 10,455.27 10,456.80 3,401.9K
14:43 10,456.91 10,462.77 10,456.91 10,461.48 4,301.2K
14:44 10,462.21 10,469.10 10,462.21 10,465.88 4,394.7K
14:45 10,465.65 10,469.59 10,465.16 10,468.40 2,776.2K
14:46 10,468.32 10,473.76 10,467.10 10,473.76 3,919.3K
14:47 10,473.70 10,475.72 10,470.44 10,471.86 2,839.5K
14:48 10,472.80 10,474.16 10,470.75 10,470.75 3,057.0K
14:49 10,470.54 10,470.54 10,466.91 10,467.75 4,372.2K
14:50 10,468.26 10,468.33 10,465.29 10,465.94 3,769.4K
14:51 10,465.19 10,465.19 10,462.92 10,463.87 3,782.9K
14:52 10,462.85 10,463.39 10,461.43 10,462.40 4,765.1K
14:53 10,462.12 10,462.12 10,461.01 10,461.87 4,858.1K
14:54 10,461.74 10,463.76 10,461.74 10,463.43 5,080.8K
14:55 10,462.83 10,463.48 10,462.39 10,462.58 5,145.0K
14:56 10,462.29 10,462.65 10,460.40 10,462.65 5,554.1K
14:57 10,463.16 10,463.16 10,462.57 10,462.57 192.7K
15:00 10,461.22 10,461.22 10,460.63 10,460.63 10,799.7K
15:59 10,460.63 10,460.63 10,460.63 10,460.63 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