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 10,215.49 10,215.49 10,190.29 10,200.22 54,035.7K
09:31 10,201.71 10,212.25 10,199.99 10,209.82 20,547.1K
09:32 10,212.25 10,231.75 10,212.25 10,228.68 17,540.8K
09:33 10,226.70 10,230.14 10,218.16 10,218.79 18,112.1K
09:34 10,216.96 10,217.72 10,199.80 10,201.06 17,877.9K
09:35 10,199.18 10,202.98 10,199.18 10,202.98 14,686.2K
09:36 10,202.84 10,207.84 10,191.95 10,191.95 16,763.9K
09:37 10,192.18 10,194.22 10,190.77 10,191.35 13,674.4K
09:38 10,191.07 10,191.89 10,188.25 10,190.88 15,023.3K
09:39 10,188.16 10,194.64 10,185.88 10,189.22 15,877.6K
09:40 10,189.06 10,189.06 10,179.44 10,180.64 16,070.5K
09:41 10,182.96 10,195.25 10,182.96 10,195.25 14,568.0K
09:42 10,198.36 10,205.51 10,180.07 10,180.23 13,745.1K
09:43 10,178.97 10,178.97 10,172.55 10,176.56 9,427.0K
09:44 10,179.36 10,184.93 10,179.36 10,180.01 7,228.3K
09:45 10,181.69 10,181.69 10,162.83 10,162.83 14,890.4K
09:46 10,162.61 10,171.72 10,162.61 10,170.92 10,991.0K
09:47 10,174.73 10,192.86 10,174.73 10,192.08 8,171.0K
09:48 10,193.04 10,204.56 10,193.04 10,203.38 8,977.0K
09:49 10,202.71 10,208.17 10,202.71 10,207.90 8,083.1K
09:50 10,202.39 10,202.39 10,197.91 10,201.14 7,832.0K
09:51 10,201.08 10,201.08 10,189.39 10,195.29 7,832.8K
09:52 10,196.80 10,200.42 10,196.80 10,198.32 5,735.9K
09:53 10,199.68 10,204.51 10,195.19 10,200.13 7,022.1K
09:54 10,201.13 10,208.77 10,201.13 10,208.66 6,707.2K
09:55 10,208.41 10,223.98 10,208.41 10,223.98 7,968.2K
09:56 10,225.67 10,229.31 10,223.72 10,223.72 6,184.7K
09:57 10,221.96 10,222.10 10,217.54 10,217.54 7,457.1K
09:58 10,217.69 10,224.33 10,217.69 10,223.41 7,465.6K
09:59 10,223.45 10,234.58 10,223.45 10,229.63 9,627.4K
10:00 10,230.88 10,249.29 10,230.88 10,245.44 9,778.9K
10:01 10,246.31 10,252.01 10,244.80 10,248.38 7,179.0K
10:02 10,248.74 10,250.32 10,236.05 10,236.10 5,608.2K
10:03 10,234.83 10,234.83 10,219.17 10,219.77 5,152.1K
10:04 10,219.12 10,221.23 10,215.49 10,220.90 8,264.5K
10:05 10,220.49 10,220.81 10,210.76 10,210.76 7,809.7K
10:06 10,210.33 10,210.73 10,206.12 10,206.12 7,097.3K
10:07 10,205.55 10,205.55 10,192.52 10,196.33 8,158.5K
10:08 10,196.18 10,204.06 10,194.26 10,204.06 6,431.5K
10:09 10,204.78 10,214.05 10,204.78 10,210.04 6,181.2K
10:10 10,208.32 10,209.11 10,205.77 10,206.13 5,018.5K
10:11 10,205.75 10,205.75 10,198.05 10,199.18 4,893.4K
10:12 10,198.56 10,201.90 10,198.27 10,200.92 4,908.4K
10:13 10,201.09 10,202.57 10,195.68 10,196.59 4,790.9K
10:14 10,196.23 10,202.21 10,196.23 10,202.21 3,232.5K
10:15 10,204.07 10,208.96 10,204.07 10,208.96 4,778.0K
10:16 10,209.67 10,214.28 10,209.67 10,214.28 5,753.9K
10:17 10,213.31 10,216.31 10,211.23 10,215.20 4,900.9K
10:18 10,215.96 10,217.13 10,210.48 10,211.24 5,458.7K
10:19 10,211.31 10,211.31 10,204.36 10,205.42 6,329.7K
10:20 10,206.53 10,214.41 10,206.53 10,214.41 5,867.6K
10:21 10,214.05 10,214.05 10,209.85 10,209.85 5,549.1K
10:22 10,210.25 10,210.25 10,205.47 10,206.86 4,047.1K
10:23 10,206.91 10,213.80 10,206.91 10,213.80 7,091.4K
10:24 10,214.03 10,218.52 10,214.03 10,216.01 6,297.6K
10:25 10,216.00 10,216.64 10,214.05 10,216.64 4,341.7K
10:26 10,215.52 10,215.52 10,212.85 10,213.84 3,617.0K
10:27 10,213.92 10,213.92 10,210.79 10,212.11 3,120.6K
10:28 10,211.25 10,213.66 10,209.37 10,211.07 3,668.4K
10:29 10,209.51 10,212.55 10,209.51 10,212.55 3,464.2K
10:30 10,212.35 10,212.35 10,206.94 10,211.38 3,366.0K
10:31 10,211.05 10,211.47 10,205.34 10,205.60 4,421.5K
10:32 10,205.05 10,205.05 10,200.62 10,202.26 4,224.2K
10:33 10,201.42 10,206.45 10,201.42 10,205.48 3,152.7K
10:34 10,205.50 10,206.33 10,204.90 10,205.23 3,257.8K
10:35 10,206.61 10,208.46 10,206.61 10,208.20 3,372.5K
10:36 10,208.79 10,214.35 10,208.79 10,214.35 2,960.0K
10:37 10,214.31 10,215.42 10,211.88 10,213.55 2,850.9K
10:38 10,213.41 10,222.96 10,213.41 10,222.96 3,902.1K
10:39 10,223.91 10,223.91 10,220.58 10,221.18 2,762.1K
10:40 10,220.54 10,220.54 10,216.06 10,216.55 2,812.4K
10:41 10,216.57 10,216.57 10,213.68 10,213.70 3,222.5K
10:42 10,213.41 10,218.08 10,212.81 10,216.65 2,385.0K
10:43 10,216.45 10,216.63 10,214.03 10,214.03 2,024.1K
10:44 10,214.00 10,217.36 10,212.76 10,217.36 2,445.4K
10:45 10,218.19 10,219.14 10,212.82 10,213.29 2,724.6K
10:46 10,213.27 10,214.48 10,212.94 10,214.45 3,213.5K
10:47 10,213.93 10,215.97 10,212.49 10,213.66 3,749.7K
10:48 10,214.07 10,214.20 10,203.48 10,203.48 4,149.3K
10:49 10,203.39 10,203.60 10,201.91 10,202.25 2,868.8K
10:50 10,202.09 10,202.97 10,200.32 10,200.32 3,316.5K
10:51 10,200.36 10,203.07 10,200.14 10,202.38 2,166.5K
10:52 10,202.20 10,202.20 10,197.51 10,198.42 1,683.5K
10:53 10,197.56 10,197.56 10,195.35 10,197.05 2,539.3K
10:54 10,198.03 10,203.66 10,198.03 10,203.66 2,245.2K
10:55 10,204.00 10,204.00 10,202.66 10,203.58 2,003.0K
10:56 10,204.28 10,205.80 10,204.28 10,205.61 2,207.1K
10:57 10,206.05 10,206.35 10,201.92 10,201.92 2,407.4K
10:58 10,202.24 10,202.24 10,200.55 10,200.87 1,726.6K
10:59 10,201.16 10,203.27 10,201.16 10,203.00 2,520.7K
11:00 10,203.35 10,204.52 10,202.75 10,204.35 2,425.5K
11:01 10,204.39 10,206.29 10,203.18 10,203.36 2,441.0K
11:02 10,203.54 10,209.31 10,203.54 10,209.31 2,286.9K
11:03 10,210.29 10,211.43 10,206.28 10,206.51 2,624.2K
11:04 10,206.74 10,207.28 10,205.79 10,206.63 3,520.8K
11:05 10,206.33 10,207.48 10,204.32 10,204.32 2,466.5K
11:06 10,203.45 10,207.98 10,203.45 10,207.48 2,293.0K
11:07 10,207.28 10,207.72 10,205.22 10,207.20 1,986.3K
11:08 10,207.45 10,207.75 10,206.30 10,206.44 2,346.0K
11:09 10,207.84 10,208.52 10,206.74 10,206.74 1,564.3K
11:10 10,206.25 10,206.25 10,202.60 10,202.60 1,693.4K
11:11 10,201.63 10,202.03 10,194.29 10,195.04 3,176.2K
11:12 10,194.11 10,194.33 10,190.48 10,190.48 2,260.9K
11:13 10,190.29 10,190.29 10,186.48 10,186.48 2,046.4K
11:14 10,186.29 10,192.33 10,186.29 10,192.33 1,942.0K
11:15 10,193.32 10,193.32 10,191.30 10,191.68 1,735.9K
11:16 10,191.48 10,194.31 10,187.80 10,188.28 2,564.0K
11:17 10,187.63 10,188.30 10,184.25 10,186.82 2,563.6K
11:18 10,186.85 10,187.95 10,183.63 10,184.06 2,292.0K
11:19 10,183.14 10,186.07 10,183.14 10,185.89 2,219.3K
11:20 10,186.04 10,188.29 10,184.51 10,188.29 2,181.2K
11:21 10,189.34 10,189.34 10,185.55 10,186.62 1,817.8K
11:22 10,186.48 10,187.00 10,185.19 10,186.75 1,570.6K
11:23 10,187.28 10,187.76 10,182.67 10,182.67 1,513.2K
11:24 10,181.94 10,181.94 10,177.12 10,177.12 2,266.3K
11:25 10,176.89 10,178.53 10,176.14 10,177.64 3,206.7K
11:26 10,176.92 10,176.92 10,174.10 10,175.39 2,575.1K
11:27 10,175.15 10,176.22 10,174.86 10,176.06 2,422.3K
11:28 10,175.32 10,175.50 10,173.88 10,174.97 1,778.0K
11:29 10,175.31 10,177.34 10,175.31 10,177.34 1,639.5K
11:30 10,176.65 10,176.65 10,176.65 10,176.65 147.5K
13:00 10,176.59 10,176.59 10,169.06 10,172.54 10,015.2K
13:01 10,171.68 10,172.36 10,168.98 10,171.29 2,928.7K
13:02 10,169.75 10,171.54 10,169.75 10,170.32 1,760.4K
13:03 10,169.98 10,181.31 10,169.98 10,175.19 2,581.8K
13:04 10,175.08 10,175.41 10,172.41 10,172.41 4,217.4K
13:05 10,171.20 10,173.74 10,171.20 10,171.29 2,845.8K
13:06 10,171.40 10,171.40 10,169.00 10,169.23 2,718.4K
13:07 10,169.35 10,170.76 10,168.96 10,169.51 1,882.0K
13:08 10,170.15 10,176.06 10,170.15 10,176.06 2,600.4K
13:09 10,177.11 10,177.84 10,176.15 10,177.84 2,095.6K
13:10 10,178.11 10,182.05 10,178.11 10,182.00 2,671.2K
13:11 10,180.19 10,180.46 10,175.31 10,175.46 1,765.6K
13:12 10,175.22 10,178.98 10,175.22 10,178.98 1,672.5K
13:13 10,179.12 10,182.06 10,178.15 10,178.91 1,912.3K
13:14 10,178.42 10,178.87 10,174.41 10,174.41 2,336.2K
13:15 10,174.54 10,174.54 10,171.21 10,172.02 2,091.8K
13:16 10,171.81 10,173.05 10,170.67 10,173.04 2,059.8K
13:17 10,172.77 10,172.77 10,168.62 10,168.62 5,998.6K
13:18 10,168.03 10,169.48 10,167.94 10,168.64 2,488.4K
13:19 10,168.58 10,168.58 10,164.53 10,164.53 2,545.8K
13:20 10,164.67 10,166.74 10,164.67 10,164.90 2,806.1K
13:21 10,164.70 10,170.76 10,164.70 10,170.76 2,418.8K
13:22 10,171.04 10,173.74 10,170.49 10,173.23 1,398.6K
13:23 10,173.22 10,173.22 10,170.50 10,170.81 1,527.8K
13:24 10,171.14 10,171.15 10,167.19 10,167.19 2,384.9K
13:25 10,167.49 10,167.76 10,164.83 10,164.83 2,554.9K
13:26 10,165.11 10,166.90 10,165.11 10,165.57 2,173.0K
13:27 10,165.72 10,166.33 10,163.17 10,163.59 2,164.2K
13:28 10,163.28 10,163.28 10,160.10 10,160.12 2,415.9K
13:29 10,160.08 10,160.32 10,158.30 10,158.70 2,768.6K
13:30 10,159.09 10,160.87 10,158.93 10,160.20 2,513.8K
13:31 10,160.10 10,160.10 10,152.84 10,152.84 3,919.4K
13:32 10,152.60 10,155.85 10,150.15 10,154.00 3,900.4K
13:33 10,154.19 10,161.34 10,154.19 10,160.36 3,394.4K
13:34 10,160.38 10,160.38 10,153.53 10,153.53 2,507.4K
13:35 10,154.17 10,157.67 10,153.75 10,157.67 2,433.5K
13:36 10,158.15 10,158.15 10,154.93 10,157.03 1,821.2K
13:37 10,156.67 10,159.30 10,156.67 10,158.13 1,879.1K
13:38 10,158.31 10,158.31 10,153.34 10,153.77 2,184.3K
13:39 10,153.89 10,156.09 10,153.89 10,154.14 2,434.2K
13:40 10,154.10 10,155.75 10,153.84 10,155.75 2,103.4K
13:41 10,156.47 10,161.86 10,156.47 10,160.54 2,673.0K
13:42 10,161.14 10,164.79 10,161.14 10,163.92 2,527.6K
13:43 10,164.56 10,164.89 10,162.12 10,162.46 2,297.5K
13:44 10,162.01 10,162.01 10,158.83 10,159.62 2,363.8K
13:45 10,158.75 10,162.10 10,158.68 10,162.10 2,239.3K
13:46 10,164.01 10,164.25 10,163.33 10,163.33 2,388.2K
13:47 10,164.53 10,165.57 10,163.68 10,164.34 1,973.5K
13:48 10,164.90 10,167.25 10,164.90 10,166.70 2,709.0K
13:49 10,166.84 10,166.84 10,164.41 10,164.41 1,891.0K
13:50 10,164.16 10,164.16 10,162.87 10,163.28 2,187.1K
13:51 10,163.37 10,163.52 10,161.23 10,163.10 2,131.7K
13:52 10,162.59 10,163.86 10,162.59 10,163.25 2,421.5K
13:53 10,163.47 10,165.94 10,163.34 10,165.94 2,984.0K
13:54 10,166.45 10,169.64 10,166.01 10,169.64 4,507.7K
13:55 10,170.82 10,173.09 10,170.59 10,173.09 3,526.4K
13:56 10,174.01 10,174.73 10,172.32 10,172.32 2,615.2K
13:57 10,171.78 10,171.78 10,168.42 10,168.78 2,656.1K
13:58 10,168.42 10,168.76 10,167.37 10,167.38 1,903.5K
13:59 10,167.21 10,167.21 10,164.92 10,165.04 2,636.0K
14:00 10,165.02 10,167.14 10,164.56 10,167.14 2,540.4K
14:01 10,166.05 10,168.14 10,164.51 10,167.60 2,597.3K
14:02 10,168.81 10,168.81 10,166.44 10,167.03 2,310.2K
14:03 10,166.83 10,166.83 10,159.18 10,159.18 3,047.4K
14:04 10,160.38 10,162.50 10,159.96 10,161.43 2,568.5K
14:05 10,160.62 10,160.62 10,157.89 10,157.89 2,412.4K
14:06 10,158.26 10,158.26 10,156.37 10,156.63 2,328.0K
14:07 10,156.18 10,156.53 10,153.16 10,153.52 2,688.3K
14:08 10,153.28 10,154.51 10,151.77 10,151.80 2,386.1K
14:09 10,152.59 10,155.42 10,152.43 10,155.42 3,698.4K
14:10 10,154.83 10,156.72 10,154.63 10,156.54 2,144.7K
14:11 10,156.99 10,157.67 10,156.46 10,156.88 1,308.7K
14:12 10,157.57 10,157.57 10,154.48 10,155.09 3,323.5K
14:13 10,155.27 10,155.32 10,154.45 10,154.54 2,805.8K
14:14 10,154.95 10,155.41 10,152.02 10,152.31 2,288.8K
14:15 10,152.07 10,154.85 10,152.07 10,154.85 2,189.1K
14:16 10,155.06 10,155.06 10,153.20 10,154.55 1,654.8K
14:17 10,154.37 10,155.08 10,154.37 10,154.68 1,902.3K
14:18 10,154.56 10,154.75 10,152.94 10,153.50 1,972.2K
14:19 10,152.64 10,154.88 10,152.64 10,153.27 1,665.9K
14:20 10,153.44 10,161.90 10,153.44 10,161.90 3,990.0K
14:21 10,163.41 10,164.26 10,160.83 10,160.83 2,731.7K
14:22 10,161.53 10,161.53 10,156.95 10,156.95 2,287.4K
14:23 10,157.11 10,157.87 10,155.38 10,155.38 1,657.2K
14:24 10,154.35 10,155.47 10,153.03 10,153.79 2,880.6K
14:25 10,153.46 10,153.50 10,147.30 10,147.30 3,742.1K
14:26 10,146.30 10,146.30 10,143.52 10,144.52 5,160.7K
14:27 10,144.62 10,147.55 10,144.26 10,147.13 3,618.5K
14:28 10,147.42 10,148.17 10,145.33 10,145.66 2,215.4K
14:29 10,145.76 10,147.01 10,145.63 10,147.01 2,626.9K
14:30 10,147.86 10,152.62 10,147.86 10,152.09 3,676.9K
14:31 10,151.40 10,151.40 10,149.51 10,149.73 4,113.4K
14:32 10,150.05 10,159.18 10,150.05 10,159.18 4,618.2K
14:33 10,158.10 10,158.10 10,154.14 10,154.48 2,680.2K
14:34 10,154.35 10,154.40 10,152.14 10,152.14 2,163.4K
14:35 10,151.51 10,151.51 10,148.94 10,149.29 2,549.3K
14:36 10,149.56 10,150.35 10,147.09 10,147.11 2,648.0K
14:37 10,146.57 10,146.58 10,145.35 10,145.63 3,125.0K
14:38 10,146.29 10,147.37 10,145.73 10,147.37 2,545.5K
14:39 10,147.87 10,149.68 10,147.28 10,148.50 3,265.5K
14:40 10,148.50 10,149.13 10,147.84 10,147.84 2,565.1K
14:41 10,147.08 10,147.08 10,145.35 10,145.35 2,963.5K
14:42 10,145.22 10,145.22 10,142.55 10,142.96 3,716.5K
14:43 10,142.57 10,148.91 10,142.57 10,148.33 3,357.1K
14:44 10,147.29 10,148.03 10,145.77 10,147.66 3,191.3K
14:45 10,148.33 10,148.51 10,146.52 10,146.79 4,095.2K
14:46 10,146.45 10,152.47 10,146.45 10,152.47 3,542.3K
14:47 10,154.89 10,156.58 10,153.78 10,156.28 3,646.7K
14:48 10,155.26 10,157.04 10,155.21 10,155.34 3,986.6K
14:49 10,155.47 10,157.78 10,155.40 10,157.72 3,172.9K
14:50 10,156.79 10,158.20 10,155.37 10,155.72 3,894.6K
14:51 10,156.84 10,157.62 10,155.46 10,155.74 3,640.2K
14:52 10,156.07 10,157.01 10,155.15 10,157.01 4,440.3K
14:53 10,157.12 10,158.81 10,157.12 10,158.81 5,227.8K
14:54 10,158.79 10,160.19 10,158.79 10,159.73 4,915.6K
14:55 10,159.62 10,160.37 10,158.44 10,160.37 4,709.9K
14:56 10,159.41 10,161.03 10,159.24 10,160.15 7,316.9K
14:57 10,160.27 10,161.52 10,160.27 10,161.52 545.3K
15:00 10,160.88 10,160.88 10,159.13 10,159.13 11,298.6K
15:59 10,159.13 10,159.13 10,159.13 10,159.13 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