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 10,177.17 10,177.17 10,120.60 10,147.01 32,791.7K
09:31 10,151.87 10,162.24 10,147.48 10,155.56 18,653.7K
09:32 10,158.86 10,173.50 10,156.93 10,170.40 11,590.4K
09:33 10,170.39 10,171.80 10,161.65 10,170.31 9,340.5K
09:34 10,169.93 10,169.93 10,155.82 10,158.44 10,057.2K
09:35 10,159.92 10,168.32 10,159.92 10,163.51 7,860.0K
09:36 10,165.19 10,170.58 10,165.19 10,167.25 8,894.0K
09:37 10,167.69 10,174.41 10,160.72 10,174.41 8,706.0K
09:38 10,174.11 10,178.47 10,174.11 10,178.47 6,480.3K
09:39 10,178.08 10,183.71 10,178.08 10,180.90 7,198.0K
09:40 10,180.44 10,187.15 10,179.46 10,187.15 6,561.4K
09:41 10,186.44 10,188.28 10,184.44 10,188.28 6,546.8K
09:42 10,187.04 10,190.01 10,180.65 10,190.01 6,087.5K
09:43 10,190.09 10,191.56 10,183.76 10,183.76 5,320.5K
09:44 10,184.18 10,184.99 10,181.17 10,184.99 5,298.0K
09:45 10,185.62 10,185.62 10,179.37 10,179.37 6,503.4K
09:46 10,177.19 10,177.19 10,169.87 10,169.87 6,570.9K
09:47 10,166.97 10,168.93 10,162.22 10,168.93 6,845.2K
09:48 10,171.19 10,184.07 10,170.88 10,180.62 6,159.4K
09:49 10,181.15 10,189.89 10,181.15 10,189.89 5,533.2K
09:50 10,190.97 10,194.07 10,190.97 10,193.67 4,678.8K
09:51 10,193.49 10,207.91 10,193.49 10,207.15 5,374.5K
09:52 10,207.07 10,207.07 10,202.64 10,205.92 6,249.1K
09:53 10,204.89 10,214.40 10,203.93 10,214.40 5,658.6K
09:54 10,215.46 10,216.83 10,204.23 10,205.08 7,034.5K
09:55 10,205.06 10,210.48 10,204.30 10,208.97 4,455.3K
09:56 10,209.08 10,222.15 10,209.08 10,222.15 6,236.3K
09:57 10,221.37 10,226.81 10,214.54 10,226.81 7,125.9K
09:58 10,227.71 10,227.83 10,221.67 10,221.67 7,467.5K
09:59 10,219.18 10,222.65 10,216.60 10,216.60 5,327.5K
10:00 10,215.31 10,224.57 10,208.64 10,224.57 6,623.6K
10:01 10,223.87 10,240.33 10,223.87 10,240.33 5,812.6K
10:02 10,239.53 10,243.87 10,228.77 10,228.77 5,408.5K
10:03 10,227.62 10,227.62 10,213.48 10,213.68 7,348.0K
10:04 10,213.04 10,216.90 10,213.04 10,216.58 4,872.3K
10:05 10,216.37 10,216.37 10,206.16 10,206.31 4,127.1K
10:06 10,205.55 10,219.50 10,205.55 10,219.50 5,892.4K
10:07 10,219.45 10,221.48 10,219.45 10,221.33 4,287.1K
10:08 10,221.38 10,222.82 10,217.89 10,217.89 5,347.2K
10:09 10,217.61 10,217.61 10,210.66 10,210.66 3,726.6K
10:10 10,209.47 10,224.49 10,209.47 10,224.49 3,873.8K
10:11 10,225.18 10,225.18 10,219.51 10,222.40 5,650.0K
10:12 10,222.64 10,226.68 10,218.42 10,218.42 4,539.1K
10:13 10,218.55 10,218.55 10,204.83 10,206.05 3,927.2K
10:14 10,207.22 10,207.22 10,197.19 10,197.19 3,856.7K
10:15 10,196.27 10,196.27 10,190.72 10,190.95 4,837.2K
10:16 10,192.63 10,192.63 10,189.80 10,190.23 3,607.0K
10:17 10,190.10 10,190.10 10,182.46 10,182.46 3,151.3K
10:18 10,182.69 10,182.72 10,180.19 10,180.19 3,883.9K
10:19 10,179.59 10,183.25 10,178.77 10,183.00 4,533.1K
10:20 10,184.21 10,184.21 10,174.80 10,174.80 4,150.3K
10:21 10,174.77 10,174.77 10,169.78 10,170.67 3,127.1K
10:22 10,170.08 10,178.90 10,170.08 10,178.90 3,528.2K
10:23 10,178.60 10,182.27 10,177.17 10,178.81 3,666.6K
10:24 10,178.85 10,178.85 10,176.03 10,177.03 3,472.7K
10:25 10,177.17 10,178.57 10,177.17 10,177.93 3,023.8K
10:26 10,178.34 10,179.18 10,169.36 10,169.36 4,616.2K
10:27 10,169.31 10,169.31 10,160.08 10,160.08 3,419.7K
10:28 10,160.44 10,161.40 10,158.02 10,161.40 2,824.6K
10:29 10,162.34 10,168.98 10,162.34 10,167.99 1,995.0K
10:30 10,166.82 10,166.92 10,156.55 10,156.55 2,909.0K
10:31 10,156.77 10,160.24 10,156.77 10,159.64 2,920.1K
10:32 10,161.38 10,162.80 10,160.51 10,162.80 3,738.3K
10:33 10,162.21 10,166.06 10,162.21 10,166.06 1,828.8K
10:34 10,167.19 10,171.28 10,166.10 10,171.28 3,321.6K
10:35 10,171.45 10,180.32 10,171.45 10,180.32 3,866.6K
10:36 10,181.05 10,181.05 10,177.66 10,179.09 2,866.5K
10:37 10,179.97 10,180.75 10,178.26 10,178.26 2,718.1K
10:38 10,178.02 10,178.02 10,167.05 10,169.10 3,905.9K
10:39 10,168.60 10,175.11 10,168.60 10,175.11 2,256.7K
10:40 10,174.64 10,174.64 10,170.52 10,170.52 2,893.9K
10:41 10,170.90 10,177.01 10,170.90 10,177.01 2,555.3K
10:42 10,177.33 10,181.61 10,177.33 10,181.61 2,591.9K
10:43 10,181.88 10,185.05 10,181.88 10,182.98 2,289.3K
10:44 10,183.25 10,183.25 10,179.06 10,181.25 2,707.7K
10:45 10,181.34 10,184.36 10,180.92 10,184.28 2,442.3K
10:46 10,185.82 10,186.42 10,183.14 10,183.14 3,506.7K
10:47 10,184.28 10,184.61 10,182.20 10,183.74 2,620.5K
10:48 10,182.44 10,182.44 10,176.99 10,177.51 2,559.7K
10:49 10,177.18 10,177.18 10,172.09 10,172.09 2,058.7K
10:50 10,171.59 10,173.72 10,171.39 10,172.37 2,023.0K
10:51 10,170.86 10,171.15 10,167.97 10,168.97 2,074.1K
10:52 10,168.24 10,168.69 10,166.14 10,168.52 1,432.6K
10:53 10,170.40 10,172.70 10,167.92 10,169.02 2,487.2K
10:54 10,170.11 10,170.11 10,165.69 10,165.98 2,666.5K
10:55 10,166.71 10,168.19 10,165.96 10,168.19 2,151.0K
10:56 10,169.79 10,172.89 10,169.10 10,172.89 2,714.3K
10:57 10,174.76 10,175.12 10,173.39 10,175.12 2,397.5K
10:58 10,175.28 10,178.09 10,174.27 10,178.09 2,300.0K
10:59 10,179.29 10,179.29 10,176.23 10,178.58 1,649.5K
11:00 10,178.18 10,181.72 10,178.08 10,180.24 1,748.2K
11:01 10,179.98 10,188.35 10,179.98 10,182.52 4,546.2K
11:02 10,183.79 10,190.63 10,183.79 10,189.69 2,439.4K
11:03 10,188.76 10,191.61 10,188.32 10,188.32 3,482.8K
11:04 10,188.25 10,188.43 10,180.59 10,182.92 2,815.4K
11:05 10,184.24 10,185.91 10,183.26 10,185.35 1,663.8K
11:06 10,185.72 10,185.72 10,180.27 10,184.57 1,977.1K
11:07 10,183.45 10,184.47 10,182.44 10,183.91 2,782.9K
11:08 10,184.10 10,188.10 10,184.10 10,188.10 1,955.6K
11:09 10,188.30 10,189.92 10,180.28 10,180.28 2,602.2K
11:10 10,179.24 10,182.55 10,177.63 10,182.55 3,504.3K
11:11 10,182.70 10,191.03 10,182.70 10,191.03 2,229.6K
11:12 10,190.90 10,191.50 10,180.11 10,180.11 2,332.3K
11:13 10,179.73 10,179.73 10,174.63 10,174.80 2,496.3K
11:14 10,174.88 10,176.03 10,174.07 10,175.65 1,608.6K
11:15 10,176.89 10,179.76 10,176.89 10,179.76 1,605.2K
11:16 10,180.91 10,180.91 10,177.68 10,178.28 2,204.4K
11:17 10,177.31 10,178.07 10,176.99 10,177.80 1,665.3K
11:18 10,177.73 10,177.73 10,173.80 10,174.96 2,434.0K
11:19 10,173.34 10,173.34 10,169.11 10,169.96 3,265.3K
11:20 10,169.88 10,174.41 10,167.93 10,174.41 2,634.6K
11:21 10,174.96 10,176.79 10,174.96 10,175.99 1,666.4K
11:22 10,176.77 10,176.77 10,173.87 10,175.54 1,493.9K
11:23 10,175.59 10,176.56 10,175.35 10,176.08 1,582.7K
11:24 10,176.12 10,176.12 10,173.34 10,173.34 1,783.7K
11:25 10,174.00 10,174.00 10,170.71 10,171.80 2,313.2K
11:26 10,171.96 10,175.41 10,171.96 10,173.74 2,353.8K
11:27 10,173.33 10,173.33 10,168.79 10,173.29 2,328.3K
11:28 10,170.85 10,173.50 10,170.85 10,172.89 2,075.0K
11:29 10,173.13 10,176.00 10,172.59 10,175.69 1,439.0K
11:30 10,175.63 10,176.21 10,175.63 10,176.21 171.3K
13:00 10,176.44 10,176.51 10,171.44 10,174.10 10,630.0K
13:01 10,176.08 10,180.10 10,171.50 10,172.45 8,760.6K
13:02 10,173.45 10,178.41 10,173.45 10,178.41 3,535.6K
13:03 10,178.43 10,185.77 10,178.43 10,185.56 3,198.6K
13:04 10,186.16 10,188.34 10,184.70 10,188.22 4,889.8K
13:05 10,189.55 10,196.03 10,189.55 10,195.47 6,923.3K
13:06 10,196.12 10,196.29 10,190.21 10,193.82 6,438.6K
13:07 10,193.76 10,196.73 10,193.36 10,195.42 3,380.8K
13:08 10,193.05 10,198.34 10,191.45 10,198.34 2,972.0K
13:09 10,198.39 10,199.16 10,194.57 10,194.57 3,527.9K
13:10 10,194.49 10,194.49 10,190.73 10,192.01 3,868.9K
13:11 10,192.29 10,198.33 10,192.29 10,197.71 4,880.1K
13:12 10,195.63 10,196.30 10,193.87 10,195.19 2,717.0K
13:13 10,195.04 10,195.04 10,190.85 10,191.62 3,513.8K
13:14 10,190.66 10,196.17 10,190.43 10,196.02 3,669.5K
13:15 10,195.31 10,196.64 10,194.27 10,196.64 5,844.3K
13:16 10,197.82 10,203.84 10,197.82 10,203.84 5,821.6K
13:17 10,204.46 10,207.76 10,204.46 10,205.26 7,037.8K
13:18 10,205.02 10,205.54 10,199.83 10,199.83 5,583.7K
13:19 10,198.17 10,202.11 10,197.79 10,202.11 5,127.1K
13:20 10,202.82 10,206.27 10,202.62 10,203.03 4,170.3K
13:21 10,204.55 10,206.00 10,203.35 10,205.34 5,072.7K
13:22 10,205.31 10,206.91 10,205.31 10,205.88 4,704.0K
13:23 10,205.51 10,213.10 10,205.51 10,212.92 4,549.0K
13:24 10,213.14 10,213.14 10,208.42 10,208.50 4,015.1K
13:25 10,208.58 10,209.72 10,205.21 10,205.71 3,056.3K
13:26 10,205.92 10,208.11 10,205.34 10,207.56 3,578.0K
13:27 10,207.72 10,212.80 10,207.00 10,212.80 3,581.3K
13:28 10,213.68 10,213.68 10,211.11 10,211.52 3,870.8K
13:29 10,211.73 10,212.52 10,210.69 10,211.60 3,146.7K
13:30 10,210.90 10,210.90 10,207.42 10,207.52 3,476.2K
13:31 10,207.86 10,211.11 10,207.69 10,207.74 4,076.6K
13:32 10,207.98 10,207.98 10,202.94 10,203.22 2,990.7K
13:33 10,202.02 10,202.46 10,200.36 10,202.38 3,216.8K
13:34 10,201.61 10,201.61 10,197.66 10,198.62 2,886.9K
13:35 10,199.07 10,205.00 10,198.72 10,205.00 3,114.0K
13:36 10,206.29 10,206.62 10,203.11 10,203.93 2,450.2K
13:37 10,203.46 10,204.76 10,203.46 10,204.73 1,935.2K
13:38 10,205.09 10,205.09 10,202.64 10,204.04 2,605.9K
13:39 10,204.23 10,207.08 10,204.16 10,207.08 2,722.8K
13:40 10,206.97 10,208.85 10,204.43 10,205.75 1,802.2K
13:41 10,205.49 10,206.10 10,203.06 10,204.52 2,064.5K
13:42 10,204.39 10,207.52 10,203.72 10,206.98 2,310.6K
13:43 10,206.33 10,206.57 10,204.65 10,205.83 1,941.9K
13:44 10,204.90 10,210.93 10,204.77 10,210.93 2,660.8K
13:45 10,210.77 10,211.67 10,209.95 10,209.95 2,437.0K
13:46 10,209.31 10,209.61 10,206.76 10,207.27 3,328.5K
13:47 10,206.35 10,215.54 10,205.88 10,215.54 6,025.0K
13:48 10,215.99 10,224.38 10,215.99 10,222.20 4,270.0K
13:49 10,221.51 10,221.51 10,217.22 10,217.27 2,577.3K
13:50 10,216.57 10,216.57 10,213.84 10,213.92 2,068.6K
13:51 10,213.67 10,214.75 10,210.92 10,210.92 2,541.1K
13:52 10,211.08 10,211.08 10,202.15 10,203.32 3,754.9K
13:53 10,202.06 10,202.06 10,195.93 10,196.90 2,492.0K
13:54 10,196.11 10,197.50 10,196.02 10,196.02 2,917.8K
13:55 10,195.54 10,195.54 10,189.12 10,189.12 3,276.0K
13:56 10,188.79 10,188.79 10,182.87 10,183.17 4,217.0K
13:57 10,184.60 10,186.00 10,183.85 10,183.85 2,965.7K
13:58 10,182.55 10,187.23 10,182.55 10,187.23 3,010.0K
13:59 10,186.18 10,186.18 10,181.55 10,181.55 3,380.1K
14:00 10,181.44 10,181.44 10,170.06 10,170.06 7,257.8K
14:01 10,170.29 10,170.29 10,167.39 10,170.15 4,506.6K
14:02 10,169.56 10,171.07 10,169.40 10,169.41 3,458.3K
14:03 10,169.92 10,169.92 10,160.01 10,160.85 4,090.0K
14:04 10,162.13 10,162.69 10,161.08 10,161.98 3,367.1K
14:05 10,161.63 10,172.96 10,161.14 10,172.96 6,607.3K
14:06 10,174.63 10,177.71 10,168.73 10,177.71 7,604.7K
14:07 10,178.10 10,184.84 10,178.10 10,184.54 4,749.9K
14:08 10,183.51 10,191.75 10,182.77 10,191.75 5,663.2K
14:09 10,192.00 10,192.11 10,189.93 10,190.27 5,443.5K
14:10 10,191.35 10,192.92 10,189.93 10,189.93 3,256.9K
14:11 10,190.71 10,195.06 10,190.34 10,195.06 3,119.5K
14:12 10,194.87 10,201.17 10,194.46 10,201.17 15,019.0K
14:13 10,202.67 10,204.77 10,200.49 10,200.86 6,170.8K
14:14 10,201.12 10,204.35 10,201.12 10,203.18 4,964.4K
14:15 10,202.78 10,202.78 10,198.79 10,200.77 4,021.1K
14:16 10,203.80 10,209.95 10,202.79 10,205.52 3,707.1K
14:17 10,208.00 10,209.49 10,206.23 10,206.23 3,233.6K
14:18 10,205.81 10,211.44 10,204.87 10,211.44 3,597.6K
14:19 10,210.92 10,210.92 10,208.95 10,209.42 3,161.5K
14:20 10,209.62 10,212.94 10,207.74 10,212.94 3,841.1K
14:21 10,213.57 10,214.11 10,210.78 10,211.16 3,457.6K
14:22 10,211.22 10,214.46 10,211.22 10,213.62 2,805.5K
14:23 10,212.86 10,212.86 10,210.58 10,212.08 2,188.8K
14:24 10,211.77 10,211.77 10,203.21 10,203.21 2,946.7K
14:25 10,202.99 10,205.28 10,202.79 10,202.79 3,179.2K
14:26 10,202.61 10,211.82 10,202.61 10,211.29 3,745.5K
14:27 10,209.45 10,211.29 10,207.15 10,207.73 2,930.5K
14:28 10,207.36 10,209.56 10,206.47 10,207.29 2,082.3K
14:29 10,206.88 10,206.88 10,203.37 10,205.45 2,788.9K
14:30 10,204.98 10,205.97 10,204.15 10,205.05 3,655.4K
14:31 10,205.14 10,214.16 10,205.14 10,214.16 3,355.2K
14:32 10,214.72 10,221.75 10,214.72 10,221.75 2,994.4K
14:33 10,221.44 10,222.06 10,220.04 10,220.68 3,202.5K
14:34 10,220.53 10,223.02 10,220.22 10,221.05 2,689.1K
14:35 10,220.99 10,222.74 10,219.97 10,222.20 2,706.0K
14:36 10,221.69 10,221.69 10,215.97 10,217.12 3,425.9K
14:37 10,216.83 10,219.77 10,216.47 10,218.52 2,381.3K
14:38 10,218.42 10,218.42 10,212.49 10,212.49 2,977.9K
14:39 10,212.14 10,212.14 10,211.12 10,211.81 2,205.5K
14:40 10,211.69 10,213.94 10,211.06 10,213.51 2,649.2K
14:41 10,213.10 10,213.28 10,209.56 10,211.52 3,514.3K
14:42 10,211.70 10,213.53 10,211.48 10,212.76 2,841.5K
14:43 10,212.23 10,216.75 10,212.14 10,216.17 2,770.4K
14:44 10,216.14 10,216.21 10,214.71 10,214.92 2,568.6K
14:45 10,213.38 10,214.14 10,211.87 10,214.14 3,418.3K
14:46 10,214.23 10,214.30 10,213.05 10,214.30 3,680.2K
14:47 10,214.29 10,214.29 10,210.80 10,210.80 3,610.3K
14:48 10,210.89 10,212.59 10,210.89 10,212.59 3,980.6K
14:49 10,212.42 10,212.52 10,209.66 10,209.66 3,523.4K
14:50 10,208.87 10,209.40 10,206.01 10,206.59 4,631.5K
14:51 10,206.54 10,208.73 10,205.69 10,208.27 4,625.0K
14:52 10,208.02 10,210.41 10,207.63 10,209.74 3,814.9K
14:53 10,209.77 10,212.28 10,209.77 10,211.93 5,274.0K
14:54 10,211.56 10,212.59 10,211.02 10,212.59 4,902.8K
14:55 10,212.63 10,214.58 10,211.63 10,212.24 6,038.0K
14:56 10,212.74 10,213.77 10,212.12 10,213.49 6,396.6K
14:57 10,213.87 10,213.87 10,213.73 10,213.73 738.9K
15:00 10,205.08 10,205.08 10,200.95 10,200.95 10,693.2K
15:59 10,200.95 10,200.95 10,200.95 10,200.95 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