中证内地消费主题指数 (HKCSCMC)

HKCSCMC
🏛️ 香港 →
10,778.99
最后更新: 2025-10-03
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 10,001.74 10,013.71 9,988.75 10,004.88 31,128.3K
09:31 10,002.67 10,014.69 10,000.35 10,013.76 10,496.4K
09:32 10,015.16 10,015.16 10,005.97 10,005.97 10,052.4K
09:33 10,002.96 10,002.96 9,992.48 9,995.65 9,258.8K
09:34 9,998.68 10,001.04 9,996.60 9,998.50 8,687.1K
09:35 9,995.79 9,997.97 9,993.33 9,997.04 9,267.4K
09:36 9,996.07 10,010.85 9,995.49 10,010.85 11,055.9K
09:37 10,008.13 10,009.68 9,995.71 9,995.71 7,847.6K
09:38 9,991.57 10,007.23 9,989.82 10,005.98 6,859.9K
09:39 10,007.44 10,020.98 10,007.44 10,020.98 7,665.5K
09:40 10,022.73 10,027.42 10,014.94 10,015.06 7,085.0K
09:41 10,014.15 10,014.15 10,004.08 10,005.50 7,364.5K
09:42 10,006.18 10,015.32 10,005.68 10,015.32 6,604.8K
09:43 10,018.23 10,026.13 10,018.23 10,026.13 6,982.7K
09:44 10,026.55 10,033.17 10,026.55 10,030.57 6,726.0K
09:45 10,030.88 10,041.21 10,030.83 10,041.21 7,482.3K
09:46 10,041.97 10,046.22 10,026.58 10,026.58 5,746.2K
09:47 10,027.60 10,029.84 10,024.09 10,027.07 6,356.6K
09:48 10,029.92 10,029.92 10,013.02 10,013.73 9,732.4K
09:49 10,014.32 10,030.74 10,013.52 10,022.70 7,983.5K
09:50 10,023.91 10,026.27 10,022.38 10,026.27 5,588.4K
09:51 10,025.70 10,035.93 10,025.25 10,035.91 7,252.6K
09:52 10,035.05 10,049.73 10,035.05 10,047.45 9,491.5K
09:53 10,047.05 10,053.82 10,045.80 10,051.32 7,830.5K
09:54 10,052.21 10,056.61 10,052.21 10,055.71 7,868.0K
09:55 10,057.23 10,061.25 10,057.23 10,058.85 7,757.6K
09:56 10,060.46 10,068.83 10,060.46 10,066.61 7,803.2K
09:57 10,067.65 10,081.30 10,067.65 10,081.30 8,499.6K
09:58 10,080.96 10,083.15 10,080.20 10,083.03 8,948.6K
09:59 10,085.14 10,085.14 10,065.69 10,065.69 8,722.4K
10:00 10,069.19 10,083.59 10,069.19 10,083.59 8,981.2K
10:01 10,083.82 10,085.12 10,075.86 10,075.86 8,567.4K
10:02 10,076.17 10,078.54 10,072.89 10,078.54 6,942.7K
10:03 10,078.81 10,081.50 10,076.99 10,077.47 7,455.7K
10:04 10,077.14 10,082.15 10,074.84 10,082.15 6,183.1K
10:05 10,081.45 10,081.45 10,071.91 10,071.91 5,967.5K
10:06 10,071.89 10,076.21 10,071.89 10,076.21 5,322.8K
10:07 10,077.58 10,088.60 10,077.58 10,088.00 8,009.7K
10:08 10,087.98 10,089.25 10,082.29 10,082.33 6,181.8K
10:09 10,082.13 10,082.13 10,075.76 10,075.76 5,655.7K
10:10 10,075.02 10,081.22 10,075.02 10,080.52 4,220.1K
10:11 10,079.91 10,094.63 10,079.91 10,094.37 5,665.7K
10:12 10,094.50 10,101.24 10,094.29 10,101.24 5,915.0K
10:13 10,101.23 10,109.55 10,101.23 10,109.20 5,975.9K
10:14 10,109.80 10,109.80 10,103.64 10,103.64 7,291.1K
10:15 10,104.24 10,108.57 10,103.75 10,107.39 6,853.1K
10:16 10,107.73 10,107.73 10,100.08 10,102.00 4,956.3K
10:17 10,102.51 10,112.14 10,102.51 10,112.14 4,601.9K
10:18 10,113.87 10,114.07 10,111.64 10,111.96 6,769.0K
10:19 10,112.51 10,115.16 10,105.35 10,105.35 5,912.8K
10:20 10,105.63 10,112.28 10,105.63 10,110.50 7,408.3K
10:21 10,111.08 10,111.56 10,108.66 10,111.56 4,760.4K
10:22 10,111.64 10,120.13 10,111.19 10,120.13 5,142.0K
10:23 10,121.07 10,135.74 10,121.07 10,135.01 9,125.1K
10:24 10,134.71 10,134.71 10,125.40 10,125.40 6,577.7K
10:25 10,126.05 10,134.24 10,126.05 10,134.24 5,253.4K
10:26 10,135.31 10,137.19 10,133.37 10,137.19 4,547.1K
10:27 10,137.15 10,141.78 10,135.93 10,141.78 5,810.5K
10:28 10,141.67 10,142.24 10,138.34 10,139.07 5,968.7K
10:29 10,139.22 10,139.22 10,126.73 10,126.73 5,742.5K
10:30 10,127.52 10,135.09 10,127.52 10,133.46 5,483.5K
10:31 10,133.66 10,140.83 10,131.72 10,140.83 6,996.9K
10:32 10,141.48 10,141.48 10,133.20 10,133.20 5,514.1K
10:33 10,134.20 10,134.28 10,123.22 10,123.22 5,091.2K
10:34 10,123.37 10,131.73 10,123.37 10,128.43 6,818.0K
10:35 10,128.77 10,149.07 10,128.77 10,149.07 9,244.7K
10:36 10,153.13 10,158.01 10,153.13 10,156.73 11,340.7K
10:37 10,158.22 10,158.22 10,154.01 10,155.18 7,781.7K
10:38 10,154.95 10,154.95 10,144.38 10,144.38 5,614.6K
10:39 10,144.37 10,144.37 10,140.52 10,140.52 4,770.3K
10:40 10,141.40 10,141.40 10,137.12 10,140.02 4,237.9K
10:41 10,139.11 10,139.12 10,133.53 10,134.48 4,763.5K
10:42 10,136.19 10,148.46 10,136.19 10,148.46 7,965.1K
10:43 10,148.95 10,148.95 10,141.12 10,141.12 5,031.9K
10:44 10,140.70 10,142.50 10,140.39 10,141.82 5,090.9K
10:45 10,140.33 10,148.41 10,140.33 10,148.23 5,299.0K
10:46 10,147.95 10,156.47 10,147.95 10,156.47 9,110.3K
10:47 10,163.13 10,173.85 10,163.13 10,173.48 19,927.9K
10:48 10,173.01 10,173.63 10,172.29 10,173.63 5,890.3K
10:49 10,173.19 10,176.86 10,172.64 10,176.57 5,875.8K
10:50 10,176.75 10,181.98 10,176.75 10,180.60 5,648.9K
10:51 10,181.08 10,187.94 10,181.02 10,187.94 5,693.7K
10:52 10,188.57 10,189.29 10,185.99 10,186.25 4,978.0K
10:53 10,186.60 10,188.28 10,186.11 10,188.13 4,113.0K
10:54 10,187.13 10,193.79 10,187.13 10,193.79 3,912.3K
10:55 10,195.23 10,195.23 10,188.58 10,188.58 4,531.7K
10:56 10,189.88 10,201.78 10,189.88 10,201.38 5,761.0K
10:57 10,202.64 10,208.48 10,202.64 10,208.48 3,679.2K
10:58 10,209.02 10,209.02 10,207.09 10,208.37 5,341.9K
10:59 10,208.02 10,211.84 10,207.93 10,211.84 5,249.7K
11:00 10,215.36 10,224.43 10,215.36 10,224.43 6,752.7K
11:01 10,224.92 10,224.92 10,211.03 10,211.71 5,470.2K
11:02 10,214.30 10,218.77 10,214.30 10,217.59 3,362.3K
11:03 10,218.57 10,227.82 10,218.57 10,227.82 3,922.8K
11:04 10,227.11 10,227.11 10,224.86 10,225.35 3,910.4K
11:05 10,227.08 10,235.64 10,227.08 10,235.59 5,268.7K
11:06 10,234.63 10,237.79 10,229.38 10,229.51 4,736.5K
11:07 10,230.30 10,230.30 10,214.99 10,214.99 4,288.6K
11:08 10,215.74 10,220.69 10,215.74 10,219.61 3,760.7K
11:09 10,223.52 10,231.56 10,223.52 10,231.56 8,742.3K
11:10 10,233.81 10,235.00 10,232.00 10,234.88 4,228.9K
11:11 10,235.13 10,246.64 10,234.83 10,246.22 6,736.0K
11:12 10,247.37 10,247.49 10,242.32 10,243.51 3,966.8K
11:13 10,243.20 10,244.22 10,242.36 10,243.65 3,233.6K
11:14 10,244.84 10,251.42 10,244.84 10,251.18 4,315.2K
11:15 10,249.97 10,249.97 10,230.56 10,230.56 6,475.4K
11:16 10,230.45 10,240.19 10,230.45 10,239.78 3,223.1K
11:17 10,240.01 10,240.01 10,226.27 10,226.27 3,542.3K
11:18 10,222.05 10,222.05 10,210.39 10,210.39 4,641.6K
11:19 10,208.50 10,208.50 10,198.19 10,199.46 5,007.8K
11:20 10,198.65 10,202.86 10,197.47 10,202.86 4,105.4K
11:21 10,202.09 10,211.93 10,201.71 10,210.43 3,233.7K
11:22 10,208.18 10,208.18 10,204.23 10,206.84 3,003.6K
11:23 10,206.61 10,206.61 10,201.01 10,201.01 2,573.6K
11:24 10,200.51 10,200.51 10,193.97 10,193.97 2,418.8K
11:25 10,193.64 10,198.61 10,193.64 10,198.17 2,785.2K
11:26 10,198.16 10,198.16 10,192.97 10,192.97 2,223.1K
11:27 10,192.31 10,192.41 10,189.02 10,189.11 2,519.0K
11:28 10,189.45 10,189.45 10,185.82 10,185.82 2,093.0K
11:29 10,185.59 10,186.66 10,183.98 10,185.24 2,559.7K
11:30 10,187.63 10,187.63 10,187.58 10,187.58 199.5K
13:00 10,186.67 10,187.75 10,173.58 10,179.64 9,167.9K
13:01 10,180.44 10,184.58 10,179.83 10,179.83 3,479.4K
13:02 10,179.97 10,186.00 10,179.97 10,185.35 2,909.4K
13:03 10,186.72 10,195.50 10,186.41 10,195.50 2,761.7K
13:04 10,197.10 10,197.10 10,186.77 10,186.92 3,467.1K
13:05 10,187.46 10,191.34 10,187.46 10,190.45 2,344.4K
13:06 10,190.44 10,191.92 10,190.14 10,191.92 2,306.9K
13:07 10,191.90 10,196.89 10,191.90 10,196.89 2,377.0K
13:08 10,198.14 10,200.96 10,196.39 10,200.96 2,376.3K
13:09 10,201.75 10,202.67 10,199.78 10,201.24 2,817.9K
13:10 10,201.99 10,203.36 10,201.99 10,203.03 2,278.4K
13:11 10,203.34 10,203.34 10,197.03 10,197.54 2,532.2K
13:12 10,196.89 10,196.89 10,194.38 10,196.63 2,552.2K
13:13 10,197.23 10,203.21 10,197.23 10,203.21 2,418.6K
13:14 10,203.52 10,209.55 10,203.39 10,209.55 3,509.6K
13:15 10,208.50 10,213.63 10,208.06 10,213.47 3,412.4K
13:16 10,212.52 10,212.52 10,203.36 10,203.36 3,308.9K
13:17 10,204.21 10,212.35 10,204.21 10,212.35 3,280.7K
13:18 10,212.77 10,215.78 10,212.77 10,215.65 2,763.2K
13:19 10,216.06 10,220.61 10,216.06 10,219.45 4,855.2K
13:20 10,220.05 10,220.05 10,216.47 10,216.56 2,712.3K
13:21 10,215.81 10,215.81 10,214.36 10,215.79 2,170.1K
13:22 10,214.56 10,214.56 10,211.37 10,211.37 2,463.9K
13:23 10,211.13 10,211.13 10,201.83 10,202.08 3,260.4K
13:24 10,201.75 10,201.75 10,198.70 10,198.70 2,836.4K
13:25 10,198.00 10,198.51 10,197.04 10,198.51 1,855.7K
13:26 10,199.42 10,204.08 10,199.42 10,203.55 2,944.3K
13:27 10,202.29 10,202.68 10,200.48 10,201.45 2,081.1K
13:28 10,200.83 10,208.05 10,200.83 10,207.47 3,093.3K
13:29 10,206.84 10,210.39 10,206.50 10,210.39 2,198.4K
13:30 10,208.67 10,213.99 10,208.67 10,213.99 3,389.0K
13:31 10,213.56 10,213.56 10,212.11 10,212.58 1,752.3K
13:32 10,211.55 10,213.42 10,210.11 10,210.36 2,247.9K
13:33 10,208.98 10,211.73 10,208.94 10,211.73 2,185.0K
13:34 10,212.12 10,212.12 10,210.45 10,212.08 1,954.0K
13:35 10,212.19 10,212.65 10,209.41 10,211.64 4,389.4K
13:36 10,212.75 10,217.62 10,212.75 10,217.62 2,589.0K
13:37 10,217.30 10,217.69 10,216.57 10,216.70 1,647.0K
13:38 10,216.66 10,217.19 10,213.08 10,213.72 2,205.4K
13:39 10,213.68 10,214.11 10,211.69 10,211.95 2,197.5K
13:40 10,212.34 10,215.08 10,211.48 10,214.58 2,347.0K
13:41 10,214.60 10,216.10 10,214.60 10,216.10 3,294.9K
13:42 10,215.37 10,216.13 10,214.70 10,215.62 2,109.8K
13:43 10,215.23 10,216.31 10,215.23 10,215.55 1,563.9K
13:44 10,215.56 10,215.56 10,206.92 10,206.92 3,672.0K
13:45 10,207.02 10,211.04 10,207.02 10,209.91 2,832.7K
13:46 10,210.45 10,213.72 10,209.80 10,213.72 2,540.5K
13:47 10,215.48 10,227.98 10,215.48 10,227.98 5,773.0K
13:48 10,228.11 10,228.11 10,226.89 10,227.26 2,898.4K
13:49 10,227.45 10,228.07 10,225.21 10,225.36 2,987.7K
13:50 10,224.79 10,225.79 10,223.43 10,225.12 2,297.5K
13:51 10,224.14 10,226.61 10,222.33 10,226.06 4,176.8K
13:52 10,225.95 10,231.44 10,225.95 10,231.44 4,971.5K
13:53 10,232.50 10,238.10 10,232.50 10,238.10 15,003.0K
13:54 10,239.82 10,240.28 10,237.97 10,238.02 7,282.8K
13:55 10,237.33 10,237.77 10,235.44 10,236.96 5,610.2K
13:56 10,237.40 10,240.45 10,237.36 10,240.16 4,408.1K
13:57 10,240.68 10,241.94 10,240.67 10,241.94 4,042.0K
13:58 10,242.49 10,242.49 10,237.65 10,239.84 3,834.9K
13:59 10,238.03 10,239.96 10,238.03 10,238.47 4,329.4K
14:00 10,238.47 10,240.78 10,237.84 10,237.84 3,629.1K
14:01 10,237.57 10,237.57 10,230.60 10,236.21 4,455.7K
14:02 10,238.32 10,249.12 10,238.32 10,249.12 5,521.5K
14:03 10,248.99 10,252.71 10,248.99 10,252.71 4,277.8K
14:04 10,253.29 10,256.96 10,251.49 10,256.96 4,249.1K
14:05 10,256.43 10,262.82 10,256.43 10,262.45 5,577.5K
14:06 10,262.24 10,262.83 10,261.09 10,262.78 4,198.9K
14:07 10,263.12 10,263.12 10,257.18 10,258.85 5,823.3K
14:08 10,258.94 10,258.94 10,248.70 10,248.79 4,585.4K
14:09 10,247.96 10,249.11 10,245.30 10,245.30 3,184.6K
14:10 10,244.08 10,246.19 10,243.42 10,243.50 3,228.2K
14:11 10,242.93 10,242.93 10,232.95 10,232.95 4,000.9K
14:12 10,233.35 10,233.62 10,230.78 10,231.06 3,212.4K
14:13 10,230.78 10,241.19 10,230.78 10,241.19 4,797.8K
14:14 10,240.89 10,242.00 10,239.59 10,241.51 2,215.0K
14:15 10,242.89 10,250.62 10,242.89 10,250.62 3,414.8K
14:16 10,251.22 10,255.94 10,251.22 10,255.42 2,984.4K
14:17 10,255.49 10,257.70 10,255.49 10,255.75 2,753.8K
14:18 10,255.45 10,255.65 10,253.93 10,254.83 2,547.6K
14:19 10,254.68 10,257.67 10,254.47 10,257.67 3,011.5K
14:20 10,258.42 10,258.42 10,256.54 10,256.94 2,699.9K
14:21 10,256.70 10,256.70 10,249.02 10,249.02 3,736.2K
14:22 10,248.60 10,248.60 10,240.03 10,240.19 3,792.8K
14:23 10,239.92 10,242.66 10,239.92 10,241.85 3,169.0K
14:24 10,242.29 10,242.98 10,241.44 10,242.63 2,811.6K
14:25 10,242.49 10,242.49 10,237.89 10,237.99 2,762.5K
14:26 10,237.64 10,237.87 10,236.75 10,237.08 2,660.1K
14:27 10,237.78 10,238.37 10,236.84 10,236.86 3,287.0K
14:28 10,237.56 10,237.56 10,229.93 10,230.00 3,103.0K
14:29 10,229.81 10,229.81 10,228.24 10,228.24 3,089.5K
14:30 10,226.36 10,226.36 10,222.97 10,225.56 5,176.7K
14:31 10,225.46 10,225.46 10,220.38 10,220.69 3,941.7K
14:32 10,220.95 10,226.25 10,220.95 10,225.05 4,017.6K
14:33 10,225.48 10,225.48 10,217.25 10,217.34 3,745.8K
14:34 10,216.66 10,216.95 10,212.61 10,212.61 3,205.9K
14:35 10,211.75 10,211.75 10,205.67 10,205.68 4,633.3K
14:36 10,205.55 10,205.55 10,200.06 10,200.68 4,986.9K
14:37 10,200.64 10,200.64 10,198.91 10,199.27 4,008.9K
14:38 10,199.22 10,205.95 10,199.22 10,205.95 5,059.5K
14:39 10,206.74 10,212.52 10,206.05 10,212.52 3,176.5K
14:40 10,212.52 10,216.22 10,212.52 10,216.22 3,727.3K
14:41 10,216.35 10,222.75 10,216.35 10,221.47 3,316.8K
14:42 10,221.77 10,224.42 10,221.39 10,223.95 3,190.1K
14:43 10,224.29 10,224.73 10,223.13 10,224.60 3,469.5K
14:44 10,223.92 10,225.01 10,220.33 10,220.33 2,870.0K
14:45 10,220.97 10,220.97 10,214.67 10,218.01 4,207.4K
14:46 10,217.47 10,219.74 10,217.47 10,218.78 3,547.5K
14:47 10,219.40 10,223.60 10,219.40 10,223.60 3,369.8K
14:48 10,223.12 10,223.32 10,221.96 10,223.32 3,255.7K
14:49 10,223.50 10,224.92 10,223.13 10,224.74 4,124.7K
14:50 10,224.63 10,224.63 10,222.80 10,223.95 4,809.3K
14:51 10,224.41 10,225.76 10,223.32 10,225.76 5,189.5K
14:52 10,226.12 10,227.32 10,225.44 10,227.32 4,247.5K
14:53 10,227.72 10,228.99 10,227.09 10,228.99 5,775.3K
14:54 10,228.66 10,230.51 10,227.99 10,230.51 6,229.5K
14:55 10,230.31 10,232.74 10,230.00 10,232.74 7,018.2K
14:56 10,233.37 10,237.85 10,233.37 10,237.85 6,793.0K
14:57 10,238.35 10,238.35 10,238.22 10,238.22 501.5K
15:00 10,235.85 10,235.85 10,235.52 10,235.52 14,411.2K
15:59 10,235.52 10,235.52 10,235.52 10,235.52 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