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 10,560.26 10,560.26 10,524.21 10,529.40 26,133.7K
09:31 10,544.35 10,562.42 10,544.35 10,561.11 13,408.9K
09:32 10,555.33 10,555.33 10,547.45 10,548.83 11,086.1K
09:33 10,546.19 10,546.19 10,537.82 10,538.93 9,203.7K
09:34 10,539.67 10,543.70 10,531.18 10,532.87 8,089.2K
09:35 10,532.61 10,532.61 10,520.93 10,520.93 10,025.4K
09:36 10,523.31 10,526.50 10,523.31 10,524.24 9,056.2K
09:37 10,524.90 10,524.90 10,514.56 10,514.73 8,193.1K
09:38 10,520.18 10,520.18 10,508.89 10,510.32 10,188.9K
09:39 10,510.78 10,510.78 10,503.77 10,505.51 11,049.4K
09:40 10,505.02 10,505.02 10,497.00 10,497.30 10,768.0K
09:41 10,497.06 10,497.06 10,490.95 10,490.95 9,213.6K
09:42 10,490.04 10,490.04 10,483.03 10,483.03 9,966.7K
09:43 10,481.44 10,481.44 10,474.40 10,475.48 11,633.8K
09:44 10,476.90 10,481.27 10,475.38 10,479.52 8,964.1K
09:45 10,479.70 10,489.65 10,479.23 10,489.65 8,104.6K
09:46 10,489.59 10,494.14 10,489.59 10,494.14 6,075.5K
09:47 10,494.89 10,504.41 10,494.89 10,504.34 6,560.4K
09:48 10,504.45 10,509.33 10,504.45 10,507.30 5,217.0K
09:49 10,508.81 10,512.80 10,508.10 10,509.99 4,776.6K
09:50 10,511.32 10,522.75 10,511.32 10,518.35 5,497.7K
09:51 10,518.91 10,518.91 10,515.81 10,518.68 5,716.1K
09:52 10,518.80 10,518.80 10,510.35 10,510.35 5,190.2K
09:53 10,513.09 10,521.02 10,512.22 10,512.22 5,772.6K
09:54 10,512.56 10,514.51 10,510.48 10,514.51 4,400.4K
09:55 10,513.69 10,513.69 10,506.13 10,506.13 4,905.6K
09:56 10,507.52 10,511.83 10,507.29 10,508.14 5,263.1K
09:57 10,508.31 10,508.84 10,505.66 10,506.06 3,690.1K
09:58 10,505.80 10,508.03 10,504.85 10,508.03 4,533.2K
09:59 10,508.08 10,511.14 10,508.08 10,511.14 5,522.5K
10:00 10,511.75 10,517.78 10,511.75 10,517.78 5,034.7K
10:01 10,516.76 10,521.59 10,516.76 10,519.10 4,594.7K
10:02 10,520.18 10,525.34 10,520.18 10,522.46 5,000.5K
10:03 10,522.00 10,522.00 10,512.37 10,513.82 4,057.8K
10:04 10,511.44 10,517.69 10,510.17 10,517.69 3,493.1K
10:05 10,518.27 10,518.27 10,511.38 10,511.75 4,239.7K
10:06 10,510.51 10,519.36 10,510.51 10,517.11 5,609.9K
10:07 10,516.59 10,516.94 10,514.16 10,515.85 4,228.1K
10:08 10,515.65 10,515.65 10,511.73 10,511.73 3,651.7K
10:09 10,512.83 10,513.82 10,511.74 10,512.13 4,084.4K
10:10 10,512.53 10,513.86 10,512.53 10,513.73 4,046.5K
10:11 10,513.46 10,515.06 10,512.59 10,513.93 4,349.7K
10:12 10,514.77 10,520.10 10,514.77 10,520.10 3,873.9K
10:13 10,518.74 10,518.74 10,514.48 10,516.32 3,755.9K
10:14 10,516.43 10,516.43 10,511.76 10,513.36 4,410.2K
10:15 10,513.74 10,515.80 10,513.45 10,515.80 3,484.2K
10:16 10,515.85 10,515.85 10,512.16 10,513.28 3,264.2K
10:17 10,513.31 10,514.28 10,513.17 10,513.96 3,206.2K
10:18 10,512.91 10,517.16 10,512.91 10,517.16 3,383.8K
10:19 10,517.60 10,517.60 10,515.88 10,517.26 2,895.5K
10:20 10,516.34 10,517.07 10,514.59 10,514.79 2,761.3K
10:21 10,513.59 10,517.65 10,513.59 10,517.37 3,653.0K
10:22 10,518.07 10,519.54 10,516.14 10,519.54 2,994.7K
10:23 10,519.61 10,519.94 10,517.67 10,518.27 3,456.4K
10:24 10,517.82 10,518.17 10,517.18 10,518.00 2,676.7K
10:25 10,517.67 10,520.46 10,517.67 10,519.77 2,502.8K
10:26 10,519.36 10,523.96 10,519.13 10,522.74 2,634.0K
10:27 10,522.82 10,522.87 10,517.99 10,518.27 3,761.6K
10:28 10,517.68 10,521.51 10,517.58 10,521.51 3,077.7K
10:29 10,521.20 10,521.27 10,518.50 10,518.50 3,151.8K
10:30 10,518.18 10,519.27 10,515.54 10,515.54 2,631.1K
10:31 10,515.58 10,519.31 10,514.55 10,517.78 2,876.8K
10:32 10,519.12 10,519.12 10,517.17 10,517.17 4,626.5K
10:33 10,516.16 10,516.16 10,513.40 10,513.82 3,383.6K
10:34 10,515.08 10,515.08 10,513.63 10,513.82 1,855.6K
10:35 10,512.92 10,512.92 10,510.57 10,511.89 3,618.6K
10:36 10,512.35 10,512.69 10,511.26 10,512.28 2,177.2K
10:37 10,513.78 10,515.49 10,512.55 10,515.49 3,901.8K
10:38 10,517.29 10,519.70 10,517.29 10,519.23 2,878.6K
10:39 10,521.11 10,521.11 10,518.61 10,519.86 2,411.1K
10:40 10,519.19 10,524.68 10,519.19 10,524.68 2,464.5K
10:41 10,524.30 10,525.35 10,521.98 10,524.58 2,197.2K
10:42 10,525.21 10,525.21 10,523.66 10,523.80 2,387.7K
10:43 10,524.29 10,524.98 10,523.83 10,524.64 2,740.8K
10:44 10,524.86 10,524.86 10,521.79 10,521.79 2,538.8K
10:45 10,522.17 10,522.22 10,520.62 10,522.22 2,495.7K
10:46 10,524.76 10,525.00 10,522.76 10,523.29 2,426.5K
10:47 10,522.47 10,523.17 10,521.16 10,522.16 1,980.5K
10:48 10,521.47 10,523.01 10,519.70 10,522.88 1,943.2K
10:49 10,525.32 10,527.97 10,525.32 10,527.87 2,475.5K
10:50 10,526.54 10,526.54 10,522.41 10,523.15 2,577.1K
10:51 10,522.36 10,524.93 10,522.36 10,524.17 2,057.3K
10:52 10,525.68 10,525.84 10,524.80 10,525.36 2,301.7K
10:53 10,525.36 10,528.30 10,525.36 10,527.45 1,714.1K
10:54 10,527.69 10,529.14 10,527.68 10,529.14 2,730.2K
10:55 10,529.57 10,529.57 10,522.58 10,522.58 2,361.5K
10:56 10,522.69 10,522.69 10,521.13 10,521.27 2,217.7K
10:57 10,522.22 10,524.74 10,521.74 10,524.30 2,253.8K
10:58 10,524.08 10,525.06 10,523.43 10,525.06 1,738.1K
10:59 10,524.08 10,525.51 10,524.08 10,524.13 1,612.5K
11:00 10,525.00 10,525.60 10,523.29 10,523.29 2,430.9K
11:01 10,523.64 10,524.98 10,523.64 10,524.35 2,174.8K
11:02 10,524.39 10,525.33 10,523.32 10,524.45 1,685.1K
11:03 10,524.24 10,524.24 10,521.44 10,521.44 1,911.2K
11:04 10,521.97 10,525.19 10,521.97 10,525.19 2,075.6K
11:05 10,525.66 10,528.82 10,525.66 10,527.85 1,792.1K
11:06 10,528.90 10,529.14 10,527.92 10,529.14 1,941.1K
11:07 10,529.50 10,530.57 10,529.48 10,530.05 2,318.0K
11:08 10,530.12 10,539.84 10,530.04 10,539.48 3,862.3K
11:09 10,540.43 10,551.84 10,540.43 10,548.55 3,644.2K
11:10 10,549.89 10,553.58 10,549.44 10,549.44 3,906.1K
11:11 10,550.21 10,563.01 10,550.21 10,563.02 6,197.8K
11:12 10,566.22 10,574.74 10,566.22 10,573.57 6,424.7K
11:13 10,573.72 10,575.61 10,567.93 10,571.05 6,499.1K
11:14 10,573.58 10,586.35 10,573.58 10,586.35 5,725.9K
11:15 10,585.68 10,587.14 10,581.61 10,587.14 5,941.6K
11:16 10,586.98 10,586.98 10,579.76 10,580.34 5,544.4K
11:17 10,582.42 10,582.42 10,569.47 10,575.71 4,082.5K
11:18 10,577.38 10,577.38 10,564.40 10,564.58 2,760.5K
11:19 10,565.74 10,574.26 10,565.74 10,571.50 3,575.0K
11:20 10,568.54 10,568.54 10,560.44 10,560.44 2,170.0K
11:21 10,557.08 10,557.08 10,550.49 10,551.77 2,814.8K
11:22 10,553.06 10,555.64 10,550.94 10,554.98 1,796.1K
11:23 10,555.60 10,561.45 10,554.29 10,560.51 1,943.5K
11:24 10,561.71 10,569.87 10,561.71 10,569.87 2,396.3K
11:25 10,569.22 10,569.22 10,562.77 10,562.77 2,107.9K
11:26 10,563.31 10,563.66 10,558.41 10,559.27 2,647.7K
11:27 10,559.62 10,563.49 10,559.62 10,562.18 2,116.7K
11:28 10,562.56 10,562.56 10,556.94 10,556.94 2,821.3K
11:29 10,557.31 10,559.27 10,556.00 10,558.36 2,396.9K
11:30 10,558.38 10,558.78 10,558.38 10,558.78 84.8K
13:00 10,558.16 10,558.16 10,550.80 10,554.10 7,480.5K
13:01 10,555.92 10,560.32 10,555.92 10,556.63 4,209.3K
13:02 10,554.90 10,558.23 10,554.24 10,557.91 2,708.8K
13:03 10,558.52 10,562.69 10,556.18 10,562.69 2,701.1K
13:04 10,563.26 10,566.81 10,563.26 10,564.61 3,724.5K
13:05 10,565.18 10,566.00 10,561.43 10,566.00 3,894.1K
13:06 10,564.31 10,565.12 10,562.77 10,564.54 2,696.3K
13:07 10,564.69 10,565.16 10,562.26 10,562.26 2,196.3K
13:08 10,562.22 10,564.60 10,560.81 10,561.09 1,990.6K
13:09 10,562.06 10,563.77 10,561.69 10,563.60 2,686.0K
13:10 10,563.69 10,565.41 10,563.24 10,565.01 2,291.3K
13:11 10,563.54 10,564.25 10,562.78 10,562.78 2,489.0K
13:12 10,563.53 10,569.97 10,563.53 10,568.45 2,662.4K
13:13 10,568.85 10,569.98 10,567.51 10,567.51 2,119.4K
13:14 10,568.52 10,569.92 10,565.12 10,569.92 2,374.3K
13:15 10,570.56 10,573.07 10,570.56 10,571.18 4,046.5K
13:16 10,571.84 10,573.24 10,569.24 10,569.24 3,707.0K
13:17 10,568.47 10,571.46 10,568.47 10,569.69 2,646.6K
13:18 10,569.56 10,570.32 10,569.17 10,569.42 2,383.4K
13:19 10,570.49 10,575.69 10,570.49 10,575.69 3,289.8K
13:20 10,575.71 10,580.70 10,574.59 10,577.93 3,267.3K
13:21 10,578.45 10,578.45 10,572.02 10,572.41 2,378.1K
13:22 10,572.31 10,575.28 10,572.31 10,573.46 1,933.0K
13:23 10,571.99 10,574.23 10,570.41 10,571.17 2,599.3K
13:24 10,572.00 10,573.08 10,571.00 10,571.94 2,150.0K
13:25 10,572.40 10,575.73 10,572.40 10,573.07 5,310.8K
13:26 10,573.19 10,574.74 10,571.92 10,574.30 3,505.8K
13:27 10,574.82 10,575.55 10,572.21 10,575.55 5,204.1K
13:28 10,575.38 10,580.79 10,575.10 10,579.30 6,556.0K
13:29 10,578.95 10,580.77 10,576.72 10,576.81 4,814.3K
13:30 10,576.99 10,578.55 10,576.30 10,578.55 7,215.2K
13:31 10,578.93 10,581.76 10,578.30 10,580.38 7,820.3K
13:32 10,580.85 10,581.41 10,578.11 10,579.77 7,133.3K
13:33 10,579.98 10,582.98 10,579.98 10,582.98 5,642.3K
13:34 10,581.56 10,581.56 10,579.69 10,581.19 4,126.3K
13:35 10,581.54 10,581.90 10,578.98 10,579.62 5,161.1K
13:36 10,581.67 10,590.85 10,581.67 10,590.85 9,772.8K
13:37 10,591.34 10,591.34 10,586.88 10,586.88 4,802.1K
13:38 10,586.93 10,586.93 10,583.87 10,584.36 3,117.7K
13:39 10,585.30 10,585.30 10,580.80 10,580.80 2,969.1K
13:40 10,581.40 10,583.36 10,581.03 10,581.67 3,083.2K
13:41 10,581.93 10,581.93 10,573.80 10,573.87 4,068.0K
13:42 10,574.43 10,574.92 10,569.69 10,569.86 2,970.8K
13:43 10,572.87 10,578.46 10,572.87 10,578.03 3,889.1K
13:44 10,577.09 10,581.84 10,577.09 10,579.59 3,009.3K
13:45 10,579.25 10,581.26 10,578.17 10,578.17 3,195.6K
13:46 10,578.89 10,579.02 10,574.30 10,574.50 3,306.5K
13:47 10,575.22 10,575.22 10,571.59 10,573.89 3,030.9K
13:48 10,573.76 10,573.76 10,571.44 10,573.15 2,461.1K
13:49 10,573.05 10,573.05 10,565.95 10,569.58 3,625.2K
13:50 10,569.59 10,574.47 10,569.59 10,574.35 2,818.2K
13:51 10,574.95 10,574.96 10,571.48 10,572.63 2,542.3K
13:52 10,572.17 10,572.97 10,570.31 10,572.97 3,554.0K
13:53 10,573.30 10,578.51 10,573.11 10,578.00 3,739.2K
13:54 10,579.51 10,581.54 10,577.71 10,580.13 3,513.2K
13:55 10,581.16 10,581.16 10,576.41 10,580.31 6,322.0K
13:56 10,579.28 10,582.60 10,579.28 10,581.65 4,489.0K
13:57 10,583.01 10,583.01 10,580.03 10,580.75 3,683.8K
13:58 10,580.41 10,583.39 10,580.41 10,582.59 2,261.3K
13:59 10,582.46 10,582.46 10,580.82 10,581.39 3,026.0K
14:00 10,580.83 10,581.83 10,579.60 10,580.40 4,414.5K
14:01 10,580.71 10,581.10 10,577.49 10,578.02 4,550.1K
14:02 10,575.86 10,575.86 10,567.59 10,567.59 6,675.6K
14:03 10,566.56 10,570.56 10,565.40 10,569.82 4,799.9K
14:04 10,571.39 10,578.82 10,571.39 10,575.81 4,219.1K
14:05 10,576.26 10,579.33 10,576.07 10,579.33 2,861.3K
14:06 10,579.68 10,580.08 10,576.95 10,579.19 2,609.9K
14:07 10,579.12 10,579.12 10,573.68 10,573.89 2,357.4K
14:08 10,574.01 10,574.01 10,568.56 10,568.83 4,376.4K
14:09 10,567.34 10,573.28 10,567.03 10,571.46 3,698.7K
14:10 10,572.97 10,572.97 10,561.20 10,561.20 4,724.7K
14:11 10,561.02 10,561.02 10,554.19 10,554.19 5,340.9K
14:12 10,555.53 10,555.74 10,553.16 10,554.92 3,707.7K
14:13 10,554.55 10,554.55 10,548.38 10,548.38 5,038.8K
14:14 10,547.67 10,548.73 10,544.78 10,544.78 4,399.7K
14:15 10,543.81 10,545.56 10,543.17 10,544.39 4,590.4K
14:16 10,544.90 10,553.38 10,544.90 10,552.21 4,253.6K
14:17 10,551.76 10,551.76 10,548.73 10,549.05 3,798.7K
14:18 10,549.54 10,549.54 10,547.36 10,548.87 2,976.1K
14:19 10,549.64 10,553.71 10,548.86 10,553.71 2,180.2K
14:20 10,554.37 10,554.91 10,553.48 10,554.59 3,666.4K
14:21 10,554.44 10,555.83 10,553.82 10,555.83 3,090.0K
14:22 10,556.41 10,558.56 10,556.41 10,557.42 2,666.4K
14:23 10,556.86 10,557.55 10,555.81 10,556.78 2,641.7K
14:24 10,556.19 10,556.19 10,553.29 10,554.68 3,034.0K
14:25 10,554.14 10,554.86 10,551.82 10,554.73 2,459.4K
14:26 10,555.46 10,556.75 10,553.54 10,554.85 3,110.1K
14:27 10,554.74 10,556.88 10,553.78 10,556.48 2,654.9K
14:28 10,557.51 10,558.56 10,555.60 10,557.46 2,910.0K
14:29 10,557.70 10,562.52 10,557.31 10,562.52 3,440.0K
14:30 10,563.03 10,564.05 10,561.76 10,564.05 2,790.6K
14:31 10,564.51 10,569.10 10,564.51 10,569.10 4,340.8K
14:32 10,569.23 10,569.23 10,565.14 10,566.58 7,176.4K
14:33 10,566.84 10,566.84 10,563.98 10,565.63 3,143.7K
14:34 10,566.42 10,569.19 10,566.42 10,568.45 3,364.3K
14:35 10,569.89 10,572.14 10,569.37 10,572.14 3,623.8K
14:36 10,572.33 10,572.93 10,570.94 10,571.43 2,856.4K
14:37 10,571.81 10,575.77 10,571.81 10,575.77 3,252.7K
14:38 10,576.19 10,577.78 10,575.76 10,576.91 2,540.9K
14:39 10,577.16 10,577.23 10,572.79 10,574.26 2,816.1K
14:40 10,574.23 10,577.28 10,574.23 10,577.28 3,312.8K
14:41 10,577.13 10,578.85 10,576.64 10,578.70 3,883.8K
14:42 10,579.88 10,581.63 10,579.78 10,580.97 3,791.7K
14:43 10,580.45 10,580.45 10,574.80 10,575.35 4,446.3K
14:44 10,574.73 10,580.97 10,574.73 10,579.23 3,985.9K
14:45 10,579.46 10,579.46 10,575.33 10,575.33 3,452.5K
14:46 10,574.47 10,574.47 10,571.84 10,572.08 3,724.3K
14:47 10,571.68 10,573.19 10,570.07 10,573.19 3,921.4K
14:48 10,574.38 10,579.06 10,574.38 10,578.23 3,759.8K
14:49 10,578.26 10,578.67 10,577.14 10,577.73 3,587.0K
14:50 10,576.67 10,576.67 10,573.90 10,574.02 4,127.4K
14:51 10,573.87 10,573.87 10,570.40 10,571.37 3,740.3K
14:52 10,570.48 10,570.48 10,566.61 10,566.61 5,034.3K
14:53 10,567.44 10,567.44 10,565.70 10,566.75 4,580.2K
14:54 10,566.27 10,567.25 10,565.30 10,566.29 5,035.0K
14:55 10,565.81 10,567.11 10,564.81 10,566.77 4,965.4K
14:56 10,566.34 10,568.90 10,565.79 10,568.90 6,411.1K
14:57 10,570.06 10,570.06 10,570.06 10,570.06 288.4K
15:00 10,571.11 10,571.11 10,570.59 10,570.59 10,514.0K
15:59 10,570.59 10,570.59 10,570.59 10,570.59 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