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 10,189.72 10,204.02 10,189.72 10,204.02 31,440.0K
09:31 10,201.03 10,205.98 10,195.38 10,205.98 14,865.2K
09:32 10,209.05 10,211.92 10,204.10 10,211.92 12,569.9K
09:33 10,214.77 10,233.23 10,214.77 10,225.81 15,059.4K
09:34 10,227.25 10,227.25 10,216.95 10,220.13 13,552.0K
09:35 10,226.53 10,231.20 10,226.53 10,230.40 12,509.4K
09:36 10,228.78 10,228.78 10,215.78 10,222.38 12,864.5K
09:37 10,223.45 10,245.08 10,223.45 10,243.47 13,822.0K
09:38 10,242.09 10,257.42 10,241.94 10,253.66 14,690.0K
09:39 10,250.07 10,266.75 10,250.07 10,254.44 14,006.0K
09:40 10,252.91 10,252.91 10,237.26 10,240.62 13,984.0K
09:41 10,241.68 10,247.99 10,228.19 10,247.99 11,480.7K
09:42 10,247.44 10,260.62 10,243.90 10,252.91 10,675.0K
09:43 10,252.89 10,263.68 10,252.89 10,262.95 9,878.9K
09:44 10,262.92 10,276.59 10,262.92 10,274.78 12,440.7K
09:45 10,274.46 10,284.91 10,274.46 10,284.91 13,931.6K
09:46 10,285.12 10,285.23 10,260.98 10,260.98 14,280.5K
09:47 10,260.45 10,268.51 10,260.45 10,266.31 10,685.8K
09:48 10,266.94 10,267.31 10,251.46 10,251.76 9,981.8K
09:49 10,252.47 10,259.52 10,252.47 10,254.73 11,257.6K
09:50 10,255.34 10,256.83 10,247.73 10,247.96 8,781.2K
09:51 10,247.36 10,247.36 10,236.85 10,236.85 9,283.9K
09:52 10,237.71 10,237.71 10,223.00 10,223.00 9,417.3K
09:53 10,222.90 10,234.17 10,222.90 10,234.17 7,245.1K
09:54 10,233.29 10,233.29 10,228.07 10,230.03 7,931.9K
09:55 10,230.35 10,230.35 10,227.54 10,229.32 6,689.8K
09:56 10,230.10 10,230.93 10,224.61 10,224.61 7,453.1K
09:57 10,223.94 10,223.94 10,218.25 10,220.14 8,907.9K
09:58 10,221.06 10,231.81 10,221.06 10,231.81 7,905.3K
09:59 10,236.42 10,245.65 10,236.42 10,239.68 9,922.6K
10:00 10,239.40 10,243.60 10,237.27 10,243.60 8,676.7K
10:01 10,243.78 10,252.83 10,243.78 10,252.57 10,064.1K
10:02 10,253.27 10,256.13 10,239.60 10,239.60 9,498.5K
10:03 10,237.17 10,237.17 10,228.65 10,236.72 6,386.4K
10:04 10,235.23 10,243.98 10,235.23 10,243.98 4,202.9K
10:05 10,244.81 10,258.56 10,244.81 10,256.55 8,031.0K
10:06 10,255.91 10,257.63 10,253.05 10,253.05 4,546.0K
10:07 10,252.23 10,252.23 10,236.49 10,237.75 5,750.4K
10:08 10,237.29 10,238.18 10,229.30 10,229.30 4,098.9K
10:09 10,228.47 10,228.47 10,217.82 10,223.98 4,922.5K
10:10 10,223.29 10,224.30 10,222.37 10,223.15 3,409.1K
10:11 10,222.40 10,222.71 10,216.55 10,216.72 3,761.4K
10:12 10,215.36 10,217.32 10,214.08 10,217.32 4,338.6K
10:13 10,216.92 10,223.68 10,216.92 10,223.59 3,302.0K
10:14 10,223.23 10,227.13 10,223.23 10,224.38 4,141.3K
10:15 10,224.20 10,225.21 10,223.94 10,223.94 4,082.3K
10:16 10,223.98 10,231.46 10,222.52 10,231.46 3,577.8K
10:17 10,232.74 10,232.94 10,227.80 10,228.98 4,752.3K
10:18 10,230.38 10,232.98 10,230.38 10,232.54 5,517.8K
10:19 10,232.61 10,232.68 10,220.28 10,220.28 5,931.5K
10:20 10,220.34 10,222.76 10,220.34 10,222.76 3,210.9K
10:21 10,223.44 10,228.08 10,223.44 10,227.32 3,243.8K
10:22 10,227.84 10,228.76 10,227.12 10,227.12 3,191.0K
10:23 10,226.96 10,229.06 10,225.71 10,229.06 3,069.3K
10:24 10,229.64 10,230.64 10,228.96 10,229.48 2,839.6K
10:25 10,228.72 10,228.72 10,221.14 10,221.14 3,005.3K
10:26 10,220.22 10,220.22 10,216.21 10,217.28 2,816.0K
10:27 10,217.77 10,220.43 10,217.01 10,220.29 2,160.3K
10:28 10,220.56 10,221.69 10,220.31 10,221.69 2,139.2K
10:29 10,221.48 10,221.48 10,217.62 10,218.15 2,417.4K
10:30 10,215.64 10,215.64 10,209.04 10,209.04 4,491.6K
10:31 10,208.72 10,209.40 10,207.88 10,207.99 3,850.0K
10:32 10,207.10 10,208.50 10,206.64 10,208.08 1,912.2K
10:33 10,209.91 10,209.91 10,208.12 10,208.12 2,022.9K
10:34 10,206.38 10,206.38 10,199.21 10,199.21 3,434.7K
10:35 10,198.62 10,198.62 10,193.76 10,195.02 5,043.1K
10:36 10,195.44 10,195.44 10,182.27 10,182.27 5,848.2K
10:37 10,181.83 10,181.83 10,172.13 10,172.22 7,707.8K
10:38 10,174.36 10,179.80 10,174.08 10,179.80 5,151.1K
10:39 10,180.20 10,180.65 10,178.92 10,180.65 3,496.5K
10:40 10,181.89 10,181.89 10,177.70 10,177.88 3,856.0K
10:41 10,176.32 10,176.32 10,165.14 10,165.14 5,065.3K
10:42 10,165.56 10,169.69 10,165.56 10,166.60 4,245.7K
10:43 10,166.66 10,166.66 10,161.01 10,161.01 5,788.6K
10:44 10,160.89 10,160.89 10,159.93 10,160.55 6,046.4K
10:45 10,161.50 10,161.50 10,155.80 10,155.95 5,404.8K
10:46 10,156.09 10,156.09 10,145.38 10,145.72 9,086.2K
10:47 10,152.13 10,153.94 10,152.13 10,153.94 4,847.5K
10:48 10,151.33 10,151.33 10,149.34 10,149.45 4,246.6K
10:49 10,148.82 10,153.44 10,148.65 10,152.90 5,178.4K
10:50 10,153.86 10,154.96 10,152.99 10,152.99 3,108.1K
10:51 10,150.28 10,151.24 10,149.09 10,150.91 3,137.3K
10:52 10,151.65 10,157.41 10,151.65 10,152.23 2,942.4K
10:53 10,153.31 10,158.54 10,153.31 10,158.48 2,959.9K
10:54 10,158.22 10,158.22 10,156.07 10,157.10 2,764.1K
10:55 10,157.11 10,157.20 10,153.49 10,153.50 3,022.8K
10:56 10,153.61 10,154.90 10,152.12 10,153.12 2,677.0K
10:57 10,153.03 10,153.20 10,151.88 10,152.25 3,857.1K
10:58 10,152.75 10,155.89 10,152.75 10,155.89 3,587.2K
10:59 10,155.80 10,156.79 10,155.17 10,156.79 2,745.4K
11:00 10,154.17 10,154.17 10,145.73 10,145.73 4,392.6K
11:01 10,145.53 10,147.92 10,144.54 10,147.92 4,428.4K
11:02 10,148.26 10,151.84 10,147.88 10,151.52 3,074.2K
11:03 10,150.83 10,161.04 10,150.83 10,161.04 3,810.8K
11:04 10,160.81 10,160.81 10,156.43 10,156.43 2,624.3K
11:05 10,155.53 10,157.40 10,153.06 10,153.37 2,621.3K
11:06 10,154.99 10,155.57 10,152.05 10,152.95 2,685.7K
11:07 10,153.15 10,156.74 10,153.15 10,156.71 1,918.0K
11:08 10,157.13 10,159.97 10,156.92 10,159.23 2,029.9K
11:09 10,159.40 10,159.95 10,157.68 10,159.95 1,636.5K
11:10 10,159.82 10,165.23 10,159.82 10,161.74 2,042.0K
11:11 10,162.20 10,162.20 10,158.14 10,158.63 1,922.5K
11:12 10,160.28 10,160.28 10,159.08 10,159.39 2,203.0K
11:13 10,158.63 10,158.63 10,156.74 10,157.02 4,098.6K
11:14 10,156.59 10,156.59 10,148.19 10,148.19 5,278.2K
11:15 10,148.70 10,150.74 10,146.70 10,149.39 5,827.9K
11:16 10,150.04 10,150.56 10,148.19 10,148.82 9,006.9K
11:17 10,148.82 10,150.27 10,146.82 10,146.82 5,336.2K
11:18 10,146.84 10,146.84 10,140.07 10,140.07 8,077.3K
11:19 10,139.76 10,139.76 10,136.21 10,136.21 6,119.7K
11:20 10,135.61 10,140.95 10,135.14 10,140.95 4,633.0K
11:21 10,142.89 10,148.44 10,142.89 10,148.20 4,720.4K
11:22 10,147.78 10,156.32 10,147.78 10,156.03 8,674.6K
11:23 10,156.67 10,158.16 10,155.74 10,158.16 5,087.5K
11:24 10,158.52 10,164.12 10,158.52 10,163.47 5,634.9K
11:25 10,164.23 10,166.40 10,164.23 10,165.19 4,707.1K
11:26 10,163.36 10,163.36 10,157.79 10,157.79 5,567.1K
11:27 10,157.98 10,157.98 10,152.27 10,153.08 3,947.9K
11:28 10,152.95 10,153.59 10,150.87 10,153.59 3,685.1K
11:29 10,152.33 10,153.99 10,149.39 10,149.39 3,994.4K
11:30 10,149.55 10,149.58 10,149.55 10,149.58 349.5K
13:00 10,150.27 10,154.25 10,149.71 10,150.98 8,519.1K
13:01 10,149.97 10,149.97 10,137.94 10,138.30 3,723.4K
13:02 10,141.23 10,141.23 10,134.15 10,134.15 3,285.2K
13:03 10,135.13 10,135.13 10,132.76 10,132.76 3,687.5K
13:04 10,132.29 10,132.29 10,130.59 10,131.40 3,092.5K
13:05 10,131.94 10,132.98 10,131.47 10,132.39 2,390.2K
13:06 10,132.62 10,132.62 10,123.76 10,123.76 3,747.2K
13:07 10,121.92 10,121.92 10,115.27 10,115.27 4,166.3K
13:08 10,115.57 10,115.57 10,109.02 10,109.02 4,433.7K
13:09 10,108.28 10,108.37 10,105.89 10,106.03 5,002.6K
13:10 10,105.24 10,106.61 10,101.58 10,101.58 4,823.3K
13:11 10,102.15 10,102.15 10,096.10 10,097.46 4,486.1K
13:12 10,097.22 10,098.77 10,095.48 10,098.77 4,184.9K
13:13 10,098.62 10,099.17 10,093.83 10,099.17 3,890.8K
13:14 10,100.59 10,105.58 10,098.25 10,098.25 3,985.6K
13:15 10,098.08 10,098.08 10,087.53 10,088.09 5,661.7K
13:16 10,088.55 10,093.35 10,088.55 10,093.35 3,175.6K
13:17 10,095.35 10,098.50 10,094.27 10,098.50 3,400.5K
13:18 10,096.90 10,098.59 10,096.90 10,098.59 2,906.0K
13:19 10,099.08 10,103.68 10,099.08 10,102.24 3,427.2K
13:20 10,101.51 10,101.51 10,095.71 10,097.07 3,265.1K
13:21 10,097.35 10,097.35 10,091.83 10,094.80 3,658.1K
13:22 10,094.61 10,098.91 10,094.61 10,098.91 1,938.6K
13:23 10,099.61 10,101.23 10,098.78 10,098.78 2,657.5K
13:24 10,099.11 10,104.62 10,099.11 10,104.29 2,168.5K
13:25 10,104.93 10,106.32 10,103.60 10,105.68 2,426.9K
13:26 10,105.05 10,112.35 10,105.05 10,112.26 1,719.3K
13:27 10,109.81 10,109.81 10,100.61 10,100.93 4,638.5K
13:28 10,101.11 10,104.76 10,100.48 10,104.76 2,809.9K
13:29 10,105.84 10,105.84 10,096.80 10,098.00 3,723.4K
13:30 10,097.89 10,102.43 10,097.89 10,099.68 2,434.0K
13:31 10,099.57 10,108.09 10,099.57 10,108.09 2,722.0K
13:32 10,108.07 10,108.36 10,101.71 10,102.91 2,797.3K
13:33 10,104.19 10,107.92 10,104.19 10,107.44 2,089.2K
13:34 10,107.25 10,113.42 10,107.25 10,109.88 3,647.5K
13:35 10,110.55 10,120.66 10,110.55 10,120.66 2,600.2K
13:36 10,115.13 10,122.57 10,115.13 10,122.57 2,713.7K
13:37 10,122.34 10,124.35 10,117.28 10,117.41 3,445.4K
13:38 10,116.73 10,117.06 10,112.53 10,114.70 2,371.5K
13:39 10,113.42 10,124.35 10,113.42 10,123.95 2,595.7K
13:40 10,124.28 10,124.94 10,120.27 10,120.28 2,660.9K
13:41 10,118.36 10,122.03 10,118.36 10,121.82 2,381.7K
13:42 10,123.40 10,124.98 10,115.85 10,116.56 3,127.9K
13:43 10,116.84 10,123.78 10,116.84 10,122.46 2,734.4K
13:44 10,122.45 10,122.45 10,112.39 10,112.39 2,995.1K
13:45 10,112.55 10,112.55 10,107.68 10,109.04 2,268.9K
13:46 10,108.80 10,108.80 10,105.37 10,106.44 1,981.1K
13:47 10,108.09 10,112.20 10,108.09 10,111.18 2,262.4K
13:48 10,115.40 10,116.79 10,115.12 10,115.53 2,160.0K
13:49 10,115.37 10,117.82 10,115.37 10,117.22 1,879.9K
13:50 10,117.06 10,120.15 10,117.00 10,119.70 1,937.2K
13:51 10,120.38 10,120.38 10,116.70 10,116.70 2,086.9K
13:52 10,117.09 10,117.09 10,114.20 10,116.25 1,929.1K
13:53 10,115.20 10,115.20 10,112.57 10,113.09 1,759.5K
13:54 10,113.32 10,114.82 10,109.16 10,114.82 2,689.3K
13:55 10,115.16 10,115.48 10,112.70 10,114.29 1,784.7K
13:56 10,114.51 10,122.08 10,114.51 10,121.67 2,436.1K
13:57 10,123.08 10,125.38 10,115.93 10,117.35 3,922.6K
13:58 10,116.89 10,116.89 10,109.57 10,109.91 2,867.7K
13:59 10,110.66 10,111.75 10,109.63 10,111.75 1,683.8K
14:00 10,110.82 10,112.39 10,109.60 10,109.60 1,872.5K
14:01 10,107.93 10,111.52 10,106.85 10,111.52 2,779.6K
14:02 10,110.47 10,116.60 10,110.47 10,116.60 2,190.1K
14:03 10,117.51 10,121.76 10,117.51 10,119.90 2,198.3K
14:04 10,119.23 10,119.23 10,113.74 10,115.26 3,042.1K
14:05 10,115.41 10,119.66 10,115.41 10,119.66 2,042.2K
14:06 10,121.79 10,125.47 10,121.79 10,125.47 1,949.5K
14:07 10,124.59 10,125.95 10,121.72 10,124.02 2,316.9K
14:08 10,124.57 10,127.33 10,124.57 10,127.33 2,299.6K
14:09 10,127.58 10,129.08 10,127.46 10,129.08 2,256.7K
14:10 10,129.27 10,131.92 10,129.27 10,131.39 2,675.0K
14:11 10,132.06 10,132.10 10,123.06 10,123.06 3,576.5K
14:12 10,122.81 10,128.36 10,122.27 10,128.36 2,167.8K
14:13 10,128.79 10,136.60 10,128.79 10,136.19 3,327.1K
14:14 10,136.77 10,137.08 10,133.21 10,133.51 3,617.1K
14:15 10,134.98 10,139.95 10,134.22 10,136.29 2,344.6K
14:16 10,135.62 10,135.62 10,125.99 10,125.99 3,348.6K
14:17 10,125.20 10,125.43 10,122.11 10,122.11 2,433.0K
14:18 10,120.89 10,122.49 10,120.07 10,121.21 2,286.9K
14:19 10,120.84 10,121.07 10,118.81 10,119.08 1,671.3K
14:20 10,119.50 10,124.00 10,119.50 10,124.00 1,669.3K
14:21 10,126.47 10,130.69 10,126.47 10,128.73 3,054.2K
14:22 10,129.21 10,129.21 10,125.52 10,126.97 2,214.7K
14:23 10,126.79 10,127.90 10,125.96 10,127.44 1,719.8K
14:24 10,127.94 10,130.56 10,127.89 10,130.19 1,817.9K
14:25 10,131.03 10,132.17 10,129.44 10,129.44 1,785.5K
14:26 10,130.01 10,138.17 10,130.01 10,138.17 4,024.6K
14:27 10,139.81 10,142.25 10,137.41 10,137.41 4,230.8K
14:28 10,135.27 10,135.27 10,129.52 10,129.63 3,442.1K
14:29 10,130.31 10,131.26 10,128.78 10,128.78 1,861.5K
14:30 10,129.15 10,129.15 10,121.74 10,122.01 3,515.7K
14:31 10,122.33 10,122.33 10,118.95 10,120.09 2,479.5K
14:32 10,121.24 10,121.24 10,118.35 10,119.64 3,429.0K
14:33 10,119.71 10,119.91 10,116.54 10,116.54 3,163.7K
14:34 10,114.89 10,114.89 10,111.06 10,111.06 3,449.0K
14:35 10,109.71 10,114.74 10,109.49 10,114.74 3,818.0K
14:36 10,115.87 10,115.87 10,113.05 10,113.05 2,850.3K
14:37 10,114.45 10,116.21 10,113.32 10,116.21 3,619.2K
14:38 10,116.71 10,124.59 10,116.71 10,124.59 3,817.7K
14:39 10,125.78 10,126.71 10,120.80 10,120.80 3,159.1K
14:40 10,121.60 10,121.60 10,118.70 10,118.91 3,387.1K
14:41 10,118.72 10,119.88 10,117.93 10,119.45 2,785.3K
14:42 10,120.42 10,122.06 10,118.62 10,120.93 2,997.7K
14:43 10,122.49 10,125.72 10,122.49 10,125.72 2,867.2K
14:44 10,125.61 10,125.79 10,123.61 10,124.21 2,819.5K
14:45 10,124.21 10,129.18 10,122.75 10,127.76 3,922.7K
14:46 10,129.18 10,131.62 10,129.18 10,131.62 3,582.3K
14:47 10,130.53 10,132.48 10,129.56 10,129.84 4,154.6K
14:48 10,129.74 10,129.74 10,125.07 10,126.76 5,365.5K
14:49 10,126.82 10,129.10 10,126.82 10,129.10 3,283.7K
14:50 10,128.59 10,129.47 10,127.64 10,128.12 4,186.6K
14:51 10,127.70 10,127.70 10,126.40 10,127.25 5,576.2K
14:52 10,128.89 10,129.44 10,128.07 10,128.44 4,817.7K
14:53 10,128.13 10,128.13 10,126.15 10,126.15 5,042.8K
14:54 10,126.58 10,126.97 10,126.03 10,126.90 5,400.2K
14:55 10,127.11 10,128.97 10,127.11 10,128.97 5,858.4K
14:56 10,129.45 10,131.85 10,128.21 10,131.85 6,759.4K
14:57 10,132.64 10,132.64 10,132.64 10,132.64 426.1K
15:00 10,130.86 10,130.86 10,128.66 10,128.66 12,376.9K
15:59 10,128.66 10,128.66 10,128.66 10,128.66 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