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 10,548.06 10,548.98 10,517.83 10,521.45 17,454.8K
09:31 10,517.03 10,517.03 10,510.03 10,510.99 7,111.2K
09:32 10,511.20 10,519.29 10,511.20 10,518.71 7,631.3K
09:33 10,518.28 10,519.67 10,516.15 10,518.82 8,077.3K
09:34 10,520.70 10,535.93 10,519.70 10,535.93 7,338.4K
09:35 10,535.44 10,542.75 10,535.44 10,539.54 6,620.7K
09:36 10,538.84 10,538.84 10,531.12 10,534.21 7,131.3K
09:37 10,533.24 10,537.21 10,525.92 10,529.34 6,379.3K
09:38 10,530.10 10,538.03 10,530.10 10,538.03 5,205.2K
09:39 10,538.37 10,538.56 10,534.02 10,536.40 6,096.6K
09:40 10,536.88 10,545.59 10,536.88 10,540.93 6,176.6K
09:41 10,543.27 10,551.66 10,543.27 10,546.63 6,103.1K
09:42 10,546.69 10,546.69 10,537.41 10,537.41 6,686.3K
09:43 10,537.09 10,544.64 10,534.69 10,544.64 5,711.5K
09:44 10,544.96 10,545.92 10,535.31 10,535.31 5,557.9K
09:45 10,534.88 10,544.77 10,534.88 10,543.53 5,473.2K
09:46 10,541.52 10,548.35 10,541.52 10,546.43 6,650.9K
09:47 10,545.87 10,552.36 10,543.30 10,552.36 7,279.4K
09:48 10,553.44 10,557.08 10,543.55 10,544.14 6,097.6K
09:49 10,544.39 10,546.85 10,541.28 10,546.15 4,628.0K
09:50 10,546.18 10,549.53 10,544.32 10,545.29 4,839.0K
09:51 10,545.10 10,545.52 10,541.60 10,542.25 4,494.0K
09:52 10,541.82 10,541.82 10,538.37 10,540.71 4,767.2K
09:53 10,540.33 10,540.33 10,534.52 10,537.51 4,133.5K
09:54 10,538.88 10,551.70 10,538.88 10,550.34 4,550.9K
09:55 10,550.27 10,553.01 10,546.37 10,547.69 4,992.8K
09:56 10,546.56 10,558.31 10,546.56 10,558.31 7,899.0K
09:57 10,559.40 10,563.02 10,559.14 10,563.02 5,844.6K
09:58 10,563.45 10,569.60 10,563.33 10,567.81 5,941.5K
09:59 10,567.85 10,567.85 10,558.79 10,558.79 5,556.5K
10:00 10,558.70 10,561.26 10,558.54 10,558.69 5,425.3K
10:01 10,558.97 10,562.10 10,558.64 10,562.02 4,770.3K
10:02 10,560.81 10,560.81 10,556.00 10,556.86 3,722.9K
10:03 10,556.06 10,556.15 10,553.68 10,554.28 3,965.3K
10:04 10,553.72 10,558.61 10,553.13 10,558.61 3,718.3K
10:05 10,558.81 10,559.36 10,555.14 10,555.14 4,799.3K
10:06 10,555.82 10,562.23 10,555.30 10,558.54 4,569.6K
10:07 10,558.45 10,558.45 10,556.71 10,557.97 3,205.9K
10:08 10,558.13 10,558.37 10,555.26 10,555.26 4,468.3K
10:09 10,554.98 10,554.98 10,549.95 10,549.95 7,807.3K
10:10 10,550.90 10,550.90 10,543.02 10,543.02 5,628.1K
10:11 10,542.69 10,542.82 10,537.46 10,537.46 4,549.6K
10:12 10,538.64 10,548.44 10,538.64 10,548.44 3,770.0K
10:13 10,548.58 10,551.72 10,548.58 10,549.87 5,394.8K
10:14 10,548.77 10,549.85 10,546.04 10,546.04 4,426.0K
10:15 10,545.76 10,547.34 10,544.61 10,547.34 3,529.3K
10:16 10,547.72 10,553.63 10,547.56 10,553.63 4,489.9K
10:17 10,553.75 10,555.27 10,551.08 10,555.27 3,812.4K
10:18 10,554.82 10,556.76 10,553.99 10,556.76 4,346.8K
10:19 10,556.13 10,559.10 10,555.60 10,557.15 4,171.2K
10:20 10,556.00 10,557.73 10,555.20 10,557.73 3,932.9K
10:21 10,557.80 10,560.52 10,557.80 10,560.52 3,994.3K
10:22 10,561.29 10,565.32 10,561.29 10,564.74 3,681.0K
10:23 10,564.83 10,565.13 10,559.93 10,559.93 3,605.9K
10:24 10,560.45 10,560.45 10,557.11 10,559.44 3,134.7K
10:25 10,560.02 10,560.19 10,556.86 10,556.87 4,986.0K
10:26 10,557.65 10,557.65 10,551.27 10,551.27 5,769.8K
10:27 10,551.42 10,560.04 10,550.78 10,560.04 4,756.0K
10:28 10,560.85 10,561.64 10,557.44 10,559.81 6,315.3K
10:29 10,559.53 10,563.71 10,559.53 10,562.86 4,146.0K
10:30 10,562.03 10,562.03 10,558.66 10,560.46 4,549.0K
10:31 10,560.40 10,560.40 10,556.53 10,556.53 4,861.4K
10:32 10,556.38 10,558.96 10,556.38 10,558.81 3,747.6K
10:33 10,558.53 10,561.02 10,558.49 10,561.02 2,815.0K
10:34 10,561.46 10,563.74 10,561.46 10,562.93 2,900.5K
10:35 10,563.31 10,564.03 10,561.35 10,563.14 2,235.4K
10:36 10,562.15 10,562.81 10,558.63 10,559.20 2,623.0K
10:37 10,558.44 10,560.94 10,557.40 10,559.96 2,789.8K
10:38 10,560.17 10,561.88 10,559.75 10,561.87 2,385.6K
10:39 10,561.15 10,561.15 10,554.46 10,554.94 2,777.4K
10:40 10,554.74 10,556.97 10,554.46 10,554.88 2,646.6K
10:41 10,555.31 10,556.38 10,555.04 10,556.26 2,726.5K
10:42 10,555.21 10,555.21 10,552.88 10,552.88 2,248.0K
10:43 10,552.27 10,554.67 10,551.00 10,551.67 2,386.2K
10:44 10,551.54 10,553.99 10,550.71 10,552.65 3,357.7K
10:45 10,553.15 10,554.10 10,551.43 10,553.20 2,289.3K
10:46 10,551.68 10,554.32 10,551.46 10,554.31 2,318.1K
10:47 10,554.50 10,554.50 10,550.81 10,550.81 2,773.7K
10:48 10,550.76 10,552.98 10,550.10 10,552.98 1,792.5K
10:49 10,553.20 10,554.05 10,552.32 10,552.93 2,039.8K
10:50 10,553.14 10,555.65 10,553.13 10,554.72 2,446.3K
10:51 10,556.35 10,557.04 10,555.83 10,557.04 2,105.0K
10:52 10,556.44 10,558.74 10,556.44 10,558.74 2,063.7K
10:53 10,558.39 10,561.17 10,558.39 10,560.97 2,308.6K
10:54 10,561.12 10,561.24 10,555.30 10,555.59 2,788.2K
10:55 10,555.45 10,556.43 10,555.06 10,556.37 2,506.3K
10:56 10,555.81 10,556.70 10,555.63 10,556.06 2,534.7K
10:57 10,556.18 10,557.37 10,555.40 10,557.07 2,547.9K
10:58 10,557.27 10,559.20 10,557.24 10,558.69 1,938.6K
10:59 10,558.50 10,564.09 10,558.11 10,564.09 3,430.2K
11:00 10,565.26 10,565.52 10,559.59 10,559.73 2,638.1K
11:01 10,559.44 10,561.99 10,558.88 10,561.10 2,126.8K
11:02 10,560.89 10,561.70 10,558.96 10,560.86 2,130.9K
11:03 10,561.30 10,565.17 10,561.18 10,563.40 2,381.9K
11:04 10,564.50 10,564.50 10,561.89 10,561.89 1,646.0K
11:05 10,562.22 10,562.83 10,559.39 10,559.39 2,425.2K
11:06 10,559.10 10,561.67 10,557.67 10,561.60 2,066.4K
11:07 10,561.40 10,561.57 10,556.85 10,557.11 2,282.0K
11:08 10,560.08 10,561.23 10,557.87 10,561.23 1,851.8K
11:09 10,560.37 10,561.35 10,559.61 10,560.77 1,642.2K
11:10 10,561.39 10,563.16 10,561.31 10,563.16 2,004.3K
11:11 10,562.98 10,563.86 10,561.68 10,563.86 2,141.7K
11:12 10,563.67 10,563.67 10,561.62 10,562.05 1,810.1K
11:13 10,562.18 10,562.52 10,561.17 10,561.51 1,774.8K
11:14 10,560.85 10,561.32 10,556.19 10,556.60 3,951.1K
11:15 10,557.56 10,558.54 10,556.95 10,557.57 2,053.2K
11:16 10,557.07 10,558.58 10,555.97 10,558.05 2,457.3K
11:17 10,557.84 10,557.85 10,556.47 10,557.11 2,274.0K
11:18 10,556.90 10,557.73 10,556.87 10,557.25 1,743.4K
11:19 10,556.52 10,557.19 10,555.88 10,555.88 1,753.8K
11:20 10,555.58 10,559.55 10,555.58 10,558.74 2,065.8K
11:21 10,559.46 10,560.81 10,559.02 10,560.20 2,189.1K
11:22 10,559.77 10,560.60 10,558.74 10,560.38 2,420.1K
11:23 10,560.38 10,561.03 10,559.06 10,560.07 2,503.8K
11:24 10,559.01 10,559.01 10,557.60 10,557.60 2,482.1K
11:25 10,557.65 10,558.20 10,556.60 10,558.20 1,967.0K
11:26 10,558.22 10,560.74 10,558.22 10,560.22 2,351.0K
11:27 10,559.05 10,559.64 10,557.90 10,558.69 1,868.9K
11:28 10,558.60 10,559.79 10,557.39 10,558.51 2,304.0K
11:29 10,558.68 10,559.01 10,555.31 10,555.31 2,785.2K
11:30 10,554.62 10,554.72 10,554.62 10,554.72 170.4K
13:00 10,554.59 10,558.27 10,554.33 10,558.27 10,092.5K
13:01 10,558.04 10,561.44 10,556.28 10,556.47 4,582.1K
13:02 10,555.81 10,556.98 10,553.84 10,555.18 3,922.0K
13:03 10,555.79 10,558.05 10,555.79 10,556.72 3,986.3K
13:04 10,557.51 10,561.16 10,557.46 10,560.98 3,460.7K
13:05 10,560.75 10,562.83 10,560.75 10,561.40 3,840.9K
13:06 10,561.31 10,561.88 10,560.25 10,560.25 4,277.0K
13:07 10,559.14 10,563.14 10,558.22 10,563.14 3,593.8K
13:08 10,563.29 10,564.63 10,562.89 10,562.89 2,468.0K
13:09 10,563.97 10,564.53 10,562.90 10,563.84 3,636.7K
13:10 10,564.54 10,565.38 10,564.16 10,565.29 3,475.1K
13:11 10,565.26 10,566.66 10,564.94 10,564.94 4,907.3K
13:12 10,564.81 10,566.00 10,563.93 10,566.00 6,022.3K
13:13 10,565.15 10,567.20 10,564.93 10,565.97 6,971.0K
13:14 10,566.43 10,566.43 10,564.74 10,564.90 5,014.1K
13:15 10,564.45 10,565.48 10,563.14 10,565.10 4,206.9K
13:16 10,564.33 10,565.71 10,563.90 10,565.15 6,985.2K
13:17 10,564.85 10,567.12 10,564.85 10,567.12 5,409.4K
13:18 10,566.97 10,567.34 10,566.14 10,566.72 4,552.9K
13:19 10,566.05 10,567.06 10,561.83 10,562.51 4,977.9K
13:20 10,561.97 10,564.27 10,561.14 10,563.64 3,730.6K
13:21 10,564.84 10,565.16 10,564.51 10,564.84 3,267.8K
13:22 10,564.95 10,565.55 10,563.73 10,565.55 5,046.3K
13:23 10,564.40 10,566.95 10,562.90 10,562.90 4,097.6K
13:24 10,562.11 10,562.11 10,559.04 10,559.04 4,250.3K
13:25 10,558.69 10,560.55 10,558.52 10,559.96 3,713.1K
13:26 10,560.38 10,564.50 10,559.87 10,564.19 3,037.8K
13:27 10,564.82 10,564.82 10,563.14 10,563.14 2,683.4K
13:28 10,562.66 10,562.95 10,560.94 10,561.04 3,371.6K
13:29 10,561.90 10,563.32 10,561.33 10,562.70 2,670.0K
13:30 10,562.62 10,562.62 10,561.26 10,562.33 3,949.5K
13:31 10,561.18 10,562.15 10,559.70 10,559.70 3,408.2K
13:32 10,559.74 10,561.00 10,559.74 10,560.75 3,195.6K
13:33 10,560.50 10,561.67 10,560.19 10,561.39 2,880.5K
13:34 10,561.41 10,562.45 10,561.41 10,561.47 3,161.1K
13:35 10,561.27 10,563.35 10,560.81 10,563.35 2,908.9K
13:36 10,563.33 10,564.81 10,563.33 10,564.31 2,968.5K
13:37 10,564.61 10,567.29 10,564.61 10,566.63 2,911.5K
13:38 10,566.83 10,566.83 10,565.70 10,566.59 2,432.2K
13:39 10,566.36 10,566.36 10,565.10 10,566.15 2,558.3K
13:40 10,566.15 10,566.15 10,564.58 10,565.08 2,233.1K
13:41 10,565.00 10,565.00 10,563.98 10,564.92 2,834.0K
13:42 10,564.03 10,565.64 10,564.03 10,565.18 3,328.3K
13:43 10,565.30 10,565.62 10,563.77 10,563.98 3,020.4K
13:44 10,563.81 10,564.65 10,563.46 10,564.65 3,058.0K
13:45 10,564.27 10,567.72 10,564.27 10,567.48 3,189.7K
13:46 10,567.53 10,569.90 10,567.47 10,569.90 2,877.7K
13:47 10,569.53 10,571.49 10,569.53 10,571.48 2,550.8K
13:48 10,570.83 10,570.83 10,569.58 10,570.07 3,064.8K
13:49 10,570.50 10,571.88 10,570.38 10,571.83 2,074.0K
13:50 10,571.71 10,573.58 10,571.41 10,573.58 3,106.7K
13:51 10,573.10 10,574.31 10,573.10 10,573.75 2,475.7K
13:52 10,574.02 10,574.65 10,573.21 10,574.65 2,835.3K
13:53 10,573.62 10,574.39 10,573.17 10,573.75 2,241.0K
13:54 10,573.34 10,573.68 10,572.46 10,572.91 2,520.4K
13:55 10,572.72 10,572.72 10,567.69 10,567.69 2,636.8K
13:56 10,567.22 10,567.93 10,566.13 10,566.15 3,199.8K
13:57 10,565.18 10,565.18 10,558.64 10,558.64 5,193.4K
13:58 10,558.46 10,561.92 10,558.46 10,561.92 3,907.8K
13:59 10,560.41 10,567.00 10,560.41 10,566.70 2,902.1K
14:00 10,566.26 10,566.91 10,563.68 10,563.85 1,956.5K
14:01 10,564.05 10,564.55 10,560.31 10,560.31 2,233.0K
14:02 10,560.80 10,563.14 10,560.50 10,562.61 2,172.6K
14:03 10,562.57 10,562.73 10,557.85 10,557.85 2,084.8K
14:04 10,558.12 10,558.19 10,556.64 10,556.64 2,558.4K
14:05 10,557.11 10,559.63 10,557.08 10,559.63 3,112.5K
14:06 10,559.06 10,563.32 10,559.06 10,563.32 2,580.4K
14:07 10,562.94 10,563.55 10,562.40 10,562.40 3,216.1K
14:08 10,562.15 10,562.36 10,560.09 10,560.13 1,937.5K
14:09 10,559.54 10,562.95 10,559.40 10,562.67 2,430.6K
14:10 10,562.22 10,566.20 10,562.22 10,565.64 2,439.0K
14:11 10,566.36 10,567.33 10,566.09 10,567.20 1,776.6K
14:12 10,566.19 10,568.34 10,566.19 10,568.34 1,819.9K
14:13 10,568.21 10,568.41 10,566.60 10,566.60 2,123.5K
14:14 10,566.88 10,567.91 10,566.57 10,567.82 2,327.8K
14:15 10,567.57 10,567.57 10,565.57 10,565.74 1,888.8K
14:16 10,565.38 10,565.38 10,562.72 10,562.87 2,212.4K
14:17 10,563.56 10,565.80 10,563.31 10,565.66 2,553.1K
14:18 10,565.81 10,569.90 10,565.81 10,569.90 3,174.7K
14:19 10,570.12 10,570.71 10,568.99 10,570.71 4,367.2K
14:20 10,571.16 10,574.29 10,571.16 10,574.29 2,961.6K
14:21 10,574.71 10,576.18 10,573.20 10,573.53 4,650.4K
14:22 10,571.86 10,574.07 10,571.86 10,573.31 3,104.2K
14:23 10,572.89 10,573.71 10,572.32 10,572.85 2,540.6K
14:24 10,572.98 10,574.14 10,572.96 10,573.64 2,797.6K
14:25 10,574.70 10,575.25 10,573.81 10,575.19 3,434.5K
14:26 10,575.06 10,576.09 10,574.54 10,575.86 3,216.2K
14:27 10,575.06 10,575.31 10,573.27 10,573.49 3,339.6K
14:28 10,572.68 10,572.84 10,570.96 10,570.96 2,195.4K
14:29 10,571.13 10,573.77 10,570.96 10,573.77 2,470.5K
14:30 10,574.16 10,574.48 10,572.82 10,573.37 2,446.8K
14:31 10,573.80 10,575.30 10,572.73 10,574.82 3,367.8K
14:32 10,575.30 10,576.31 10,574.07 10,574.71 4,336.5K
14:33 10,574.54 10,574.76 10,572.93 10,573.42 2,278.4K
14:34 10,574.35 10,575.47 10,573.99 10,573.99 2,568.0K
14:35 10,574.30 10,574.35 10,573.25 10,574.01 2,671.0K
14:36 10,574.14 10,574.47 10,573.06 10,574.03 2,838.6K
14:37 10,574.79 10,574.79 10,571.95 10,571.95 3,626.7K
14:38 10,570.78 10,570.78 10,567.38 10,567.38 3,931.0K
14:39 10,567.42 10,567.64 10,566.04 10,566.28 3,259.3K
14:40 10,566.03 10,566.03 10,562.64 10,562.64 4,073.4K
14:41 10,562.60 10,564.30 10,561.05 10,561.05 4,293.0K
14:42 10,561.20 10,561.81 10,558.31 10,559.77 3,780.2K
14:43 10,559.63 10,563.89 10,559.63 10,562.56 3,213.8K
14:44 10,563.43 10,567.18 10,562.90 10,565.63 3,040.8K
14:45 10,566.48 10,566.48 10,564.40 10,565.02 3,721.4K
14:46 10,565.33 10,565.36 10,562.67 10,562.98 4,449.1K
14:47 10,562.97 10,565.54 10,562.60 10,565.54 3,546.0K
14:48 10,565.62 10,565.62 10,564.45 10,564.45 3,636.4K
14:49 10,564.44 10,565.89 10,563.93 10,564.90 3,598.1K
14:50 10,563.86 10,564.92 10,563.83 10,563.83 3,865.5K
14:51 10,563.85 10,565.32 10,563.42 10,564.99 4,159.0K
14:52 10,564.98 10,566.41 10,564.16 10,566.41 3,783.3K
14:53 10,565.73 10,566.52 10,565.46 10,566.46 4,978.5K
14:54 10,566.60 10,566.64 10,565.74 10,566.41 5,255.3K
14:55 10,566.46 10,566.52 10,565.70 10,566.52 6,822.1K
14:56 10,566.48 10,569.68 10,566.48 10,568.85 6,156.6K
14:57 10,569.02 10,569.02 10,568.84 10,568.92 462.0K
15:00 10,566.25 10,566.25 10,565.84 10,565.84 10,211.7K
15:59 10,565.84 10,565.84 10,565.84 10,565.84 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