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 10,104.21 10,106.18 10,097.00 10,106.18 27,833.9K
09:31 10,102.44 10,121.32 10,102.44 10,121.32 13,426.0K
09:32 10,120.17 10,132.00 10,120.17 10,127.25 10,218.5K
09:33 10,127.56 10,151.19 10,127.56 10,151.19 9,110.4K
09:34 10,153.25 10,157.89 10,144.21 10,144.21 11,967.0K
09:35 10,145.09 10,149.26 10,141.70 10,143.41 8,093.3K
09:36 10,141.77 10,153.14 10,141.77 10,147.99 9,879.7K
09:37 10,148.45 10,160.83 10,140.29 10,140.29 9,484.0K
09:38 10,138.77 10,138.77 10,116.61 10,117.70 9,119.3K
09:39 10,119.53 10,120.50 10,107.67 10,108.88 7,727.7K
09:40 10,109.51 10,114.53 10,105.44 10,113.33 8,064.1K
09:41 10,114.58 10,114.58 10,107.08 10,107.08 7,218.2K
09:42 10,106.68 10,107.13 10,095.18 10,095.38 7,536.5K
09:43 10,096.42 10,101.39 10,094.93 10,100.69 6,413.2K
09:44 10,101.49 10,105.66 10,101.49 10,104.59 6,494.5K
09:45 10,103.52 10,116.42 10,103.52 10,116.42 6,812.6K
09:46 10,116.11 10,116.11 10,110.77 10,115.67 7,731.6K
09:47 10,114.77 10,116.46 10,114.17 10,114.38 4,884.1K
09:48 10,112.71 10,119.67 10,112.39 10,113.94 5,827.5K
09:49 10,114.49 10,116.12 10,113.48 10,114.84 3,783.0K
09:50 10,120.14 10,130.51 10,119.25 10,130.51 5,089.1K
09:51 10,130.53 10,138.66 10,130.53 10,131.09 6,099.9K
09:52 10,131.94 10,140.14 10,131.94 10,134.96 5,435.5K
09:53 10,137.79 10,155.49 10,137.79 10,152.30 8,272.5K
09:54 10,150.93 10,150.93 10,138.17 10,144.32 6,966.4K
09:55 10,143.19 10,145.77 10,132.88 10,132.88 5,606.1K
09:56 10,130.25 10,137.70 10,127.06 10,137.19 5,545.3K
09:57 10,138.08 10,148.24 10,138.08 10,148.24 4,243.9K
09:58 10,149.15 10,149.15 10,128.49 10,128.49 5,690.5K
09:59 10,128.53 10,130.10 10,125.02 10,125.60 4,557.8K
10:00 10,124.93 10,131.51 10,124.00 10,127.20 5,423.6K
10:01 10,127.76 10,128.84 10,122.22 10,122.22 5,497.7K
10:02 10,123.59 10,130.56 10,123.59 10,130.56 4,624.0K
10:03 10,131.24 10,162.59 10,131.24 10,162.59 7,185.1K
10:04 10,166.23 10,184.43 10,166.02 10,184.43 9,313.3K
10:05 10,190.24 10,192.97 10,171.07 10,171.07 7,665.9K
10:06 10,170.78 10,177.85 10,168.38 10,172.35 6,542.9K
10:07 10,173.75 10,182.40 10,173.75 10,176.19 4,835.3K
10:08 10,174.87 10,174.87 10,166.43 10,166.43 3,657.3K
10:09 10,164.04 10,165.30 10,155.88 10,155.88 3,553.6K
10:10 10,155.96 10,156.82 10,153.78 10,156.34 3,121.1K
10:11 10,155.38 10,155.38 10,150.02 10,150.59 4,397.9K
10:12 10,150.22 10,164.95 10,150.22 10,164.95 4,255.3K
10:13 10,166.32 10,178.03 10,166.32 10,177.70 4,068.4K
10:14 10,178.49 10,184.65 10,178.49 10,182.79 3,605.4K
10:15 10,183.43 10,186.42 10,182.45 10,182.52 4,160.1K
10:16 10,180.84 10,180.84 10,177.90 10,178.70 2,974.8K
10:17 10,179.39 10,191.70 10,179.39 10,191.70 4,371.1K
10:18 10,191.94 10,191.94 10,187.46 10,188.79 3,594.1K
10:19 10,188.71 10,191.58 10,188.67 10,191.01 2,556.4K
10:20 10,191.24 10,194.88 10,190.94 10,193.50 3,152.5K
10:21 10,192.68 10,195.44 10,192.68 10,194.49 2,638.5K
10:22 10,193.35 10,193.35 10,184.08 10,184.08 3,073.9K
10:23 10,183.32 10,184.74 10,179.14 10,179.14 3,084.3K
10:24 10,178.57 10,184.61 10,178.57 10,184.61 2,702.8K
10:25 10,183.92 10,186.53 10,176.04 10,176.04 3,187.3K
10:26 10,175.68 10,175.68 10,168.86 10,168.86 2,609.7K
10:27 10,167.97 10,174.65 10,167.75 10,173.94 3,602.9K
10:28 10,172.51 10,172.51 10,161.07 10,161.07 2,797.8K
10:29 10,159.73 10,159.73 10,156.40 10,156.40 2,532.7K
10:30 10,155.74 10,159.06 10,155.74 10,157.49 2,532.1K
10:31 10,156.66 10,156.66 10,154.88 10,154.88 1,850.0K
10:32 10,155.30 10,155.30 10,148.52 10,149.34 3,036.5K
10:33 10,148.85 10,149.02 10,147.83 10,147.85 1,797.0K
10:34 10,147.82 10,148.15 10,144.76 10,145.68 2,227.3K
10:35 10,146.12 10,146.64 10,143.70 10,146.64 2,435.6K
10:36 10,146.49 10,146.49 10,144.02 10,144.52 3,335.2K
10:37 10,143.52 10,143.52 10,140.14 10,140.80 2,799.7K
10:38 10,140.45 10,140.45 10,132.93 10,132.93 2,919.8K
10:39 10,132.76 10,140.34 10,132.76 10,140.32 2,723.6K
10:40 10,138.07 10,138.10 10,127.60 10,127.60 2,718.2K
10:41 10,127.51 10,127.57 10,125.36 10,125.68 2,754.7K
10:42 10,125.55 10,129.03 10,125.55 10,128.60 3,336.1K
10:43 10,128.44 10,130.77 10,126.03 10,130.77 2,464.8K
10:44 10,130.48 10,132.13 10,129.72 10,129.72 1,865.0K
10:45 10,128.74 10,133.81 10,128.74 10,133.81 1,854.4K
10:46 10,132.73 10,136.83 10,132.73 10,135.12 2,266.9K
10:47 10,134.81 10,136.26 10,132.96 10,135.17 1,796.9K
10:48 10,135.59 10,141.25 10,135.59 10,141.25 1,664.7K
10:49 10,141.32 10,141.49 10,135.34 10,135.98 1,775.3K
10:50 10,136.36 10,141.20 10,136.36 10,141.20 1,651.7K
10:51 10,141.84 10,148.56 10,141.53 10,147.09 3,162.1K
10:52 10,147.15 10,150.74 10,145.97 10,150.74 1,778.6K
10:53 10,150.68 10,150.68 10,143.01 10,143.27 2,314.4K
10:54 10,143.76 10,147.94 10,143.76 10,147.93 4,350.4K
10:55 10,148.84 10,148.84 10,144.52 10,144.52 2,786.8K
10:56 10,145.03 10,146.48 10,144.74 10,146.48 1,505.5K
10:57 10,145.42 10,145.93 10,143.23 10,143.23 1,122.6K
10:58 10,142.89 10,142.89 10,137.43 10,137.43 2,022.1K
10:59 10,137.52 10,137.65 10,133.03 10,133.11 1,851.7K
11:00 10,133.19 10,137.71 10,132.67 10,137.71 1,949.5K
11:01 10,138.22 10,138.90 10,135.46 10,135.77 2,130.1K
11:02 10,135.35 10,138.36 10,135.35 10,136.49 1,409.2K
11:03 10,138.77 10,151.77 10,137.96 10,151.77 3,204.5K
11:04 10,154.25 10,154.25 10,136.60 10,136.60 2,694.6K
11:05 10,138.51 10,153.23 10,138.51 10,151.31 2,321.9K
11:06 10,150.13 10,152.98 10,147.78 10,152.98 1,981.7K
11:07 10,152.37 10,159.81 10,152.37 10,158.81 3,217.9K
11:08 10,156.50 10,157.07 10,154.34 10,155.72 1,766.8K
11:09 10,155.71 10,155.99 10,154.32 10,155.17 1,712.0K
11:10 10,155.55 10,164.16 10,155.55 10,164.16 2,751.0K
11:11 10,163.23 10,164.07 10,162.89 10,162.89 2,234.8K
11:12 10,162.58 10,168.34 10,162.58 10,168.34 1,791.2K
11:13 10,169.60 10,170.39 10,167.03 10,167.41 1,576.8K
11:14 10,165.77 10,167.49 10,164.63 10,166.22 1,219.8K
11:15 10,166.03 10,166.03 10,162.53 10,163.09 1,651.0K
11:16 10,163.14 10,163.14 10,158.59 10,158.65 1,462.0K
11:17 10,158.63 10,164.19 10,158.63 10,164.19 1,371.7K
11:18 10,166.90 10,175.97 10,162.79 10,162.79 4,115.3K
11:19 10,162.09 10,164.01 10,161.31 10,163.39 2,131.1K
11:20 10,164.73 10,175.63 10,164.73 10,175.63 1,892.9K
11:21 10,174.89 10,176.03 10,173.20 10,174.09 1,445.9K
11:22 10,173.72 10,173.72 10,170.14 10,170.36 1,388.6K
11:23 10,171.55 10,172.45 10,168.12 10,168.12 1,574.6K
11:24 10,167.37 10,168.75 10,167.18 10,168.65 1,335.5K
11:25 10,168.56 10,175.17 10,168.56 10,174.70 1,879.4K
11:26 10,173.65 10,175.36 10,173.65 10,174.41 1,524.0K
11:27 10,174.49 10,179.42 10,174.49 10,179.42 2,574.5K
11:28 10,179.84 10,180.26 10,178.72 10,180.26 2,160.2K
11:29 10,181.13 10,184.69 10,180.46 10,184.69 3,549.6K
11:30 10,184.40 10,184.40 10,184.20 10,184.20 399.4K
13:00 10,184.77 10,194.79 10,182.63 10,194.79 13,898.3K
13:01 10,193.46 10,196.21 10,190.48 10,190.48 4,715.3K
13:02 10,186.45 10,188.19 10,181.62 10,187.83 4,474.2K
13:03 10,187.46 10,189.13 10,182.79 10,182.79 3,023.6K
13:04 10,182.51 10,186.99 10,181.97 10,186.62 2,895.2K
13:05 10,186.68 10,193.58 10,186.68 10,193.58 4,141.0K
13:06 10,193.51 10,197.13 10,193.34 10,197.13 2,941.1K
13:07 10,197.46 10,199.03 10,194.72 10,198.06 3,165.0K
13:08 10,197.09 10,197.09 10,189.89 10,190.27 2,604.9K
13:09 10,188.77 10,189.73 10,185.26 10,185.53 2,844.4K
13:10 10,185.31 10,188.04 10,184.60 10,187.68 2,942.9K
13:11 10,188.06 10,191.33 10,186.74 10,191.33 2,094.1K
13:12 10,191.72 10,199.60 10,191.72 10,199.60 2,619.7K
13:13 10,199.51 10,199.61 10,190.63 10,190.63 2,388.7K
13:14 10,191.07 10,192.92 10,189.16 10,192.92 2,075.8K
13:15 10,192.90 10,198.07 10,192.90 10,197.93 3,470.2K
13:16 10,197.08 10,204.12 10,196.65 10,204.12 3,973.0K
13:17 10,202.78 10,205.98 10,202.42 10,203.55 3,199.1K
13:18 10,204.30 10,212.02 10,204.30 10,210.69 3,269.5K
13:19 10,211.08 10,214.15 10,210.58 10,213.90 4,076.0K
13:20 10,214.10 10,214.10 10,205.05 10,205.05 3,586.7K
13:21 10,205.03 10,205.03 10,202.54 10,202.66 2,576.2K
13:22 10,202.61 10,211.96 10,201.85 10,211.96 10,186.6K
13:23 10,211.90 10,219.98 10,211.90 10,219.98 9,028.1K
13:24 10,219.66 10,219.66 10,214.92 10,216.42 9,180.4K
13:25 10,216.31 10,225.51 10,216.31 10,222.65 6,153.8K
13:26 10,223.51 10,224.90 10,222.67 10,224.90 3,819.0K
13:27 10,224.04 10,227.42 10,224.04 10,225.98 4,073.8K
13:28 10,225.58 10,227.91 10,225.58 10,226.11 3,698.0K
13:29 10,223.57 10,223.57 10,211.30 10,211.55 5,624.0K
13:30 10,212.53 10,219.07 10,212.53 10,218.29 3,382.3K
13:31 10,218.74 10,226.18 10,218.74 10,225.71 3,219.0K
13:32 10,225.75 10,225.75 10,223.98 10,224.66 2,861.9K
13:33 10,224.42 10,225.80 10,222.87 10,225.80 2,932.6K
13:34 10,226.37 10,231.53 10,225.38 10,231.53 3,219.4K
13:35 10,231.57 10,231.57 10,225.19 10,225.27 3,506.4K
13:36 10,225.18 10,227.33 10,225.14 10,226.32 3,040.0K
13:37 10,226.10 10,226.10 10,213.65 10,213.65 3,065.9K
13:38 10,213.55 10,213.55 10,210.25 10,210.25 2,674.6K
13:39 10,210.63 10,210.63 10,208.10 10,208.10 2,217.6K
13:40 10,207.37 10,207.37 10,201.52 10,201.81 2,882.3K
13:41 10,201.56 10,201.71 10,200.92 10,200.93 2,331.8K
13:42 10,200.64 10,200.94 10,194.47 10,194.47 2,710.6K
13:43 10,193.88 10,193.88 10,190.23 10,190.23 2,152.9K
13:44 10,190.60 10,190.60 10,185.61 10,186.63 2,757.6K
13:45 10,186.04 10,186.79 10,185.60 10,185.94 2,486.8K
13:46 10,186.47 10,186.47 10,184.97 10,185.68 1,640.8K
13:47 10,185.62 10,186.47 10,184.52 10,186.47 1,926.0K
13:48 10,186.13 10,191.35 10,185.89 10,191.35 2,108.7K
13:49 10,189.97 10,189.97 10,182.56 10,182.61 3,096.2K
13:50 10,181.99 10,184.41 10,181.53 10,183.06 1,770.3K
13:51 10,182.43 10,184.92 10,181.98 10,184.57 1,849.0K
13:52 10,185.24 10,188.72 10,185.24 10,188.04 1,473.2K
13:53 10,189.91 10,191.04 10,188.15 10,188.15 1,841.0K
13:54 10,187.97 10,187.97 10,186.49 10,187.56 1,400.9K
13:55 10,187.67 10,187.67 10,182.99 10,183.19 2,173.8K
13:56 10,183.06 10,185.77 10,183.06 10,184.61 2,086.8K
13:57 10,185.62 10,187.41 10,185.62 10,186.34 1,790.4K
13:58 10,186.38 10,188.77 10,186.38 10,188.77 1,638.2K
13:59 10,189.03 10,189.65 10,188.41 10,189.61 1,472.5K
14:00 10,188.53 10,188.53 10,186.12 10,187.35 1,669.4K
14:01 10,188.55 10,188.55 10,184.85 10,185.00 3,054.2K
14:02 10,183.74 10,186.87 10,181.72 10,186.73 2,348.0K
14:03 10,187.81 10,193.06 10,187.81 10,192.70 1,656.4K
14:04 10,191.45 10,193.00 10,191.02 10,193.00 1,489.0K
14:05 10,193.37 10,200.71 10,193.37 10,200.45 2,518.3K
14:06 10,201.64 10,204.96 10,200.80 10,204.96 2,158.3K
14:07 10,205.48 10,205.77 10,203.55 10,205.04 2,476.8K
14:08 10,203.66 10,204.05 10,202.18 10,202.18 1,686.4K
14:09 10,203.52 10,204.28 10,202.72 10,202.72 1,807.5K
14:10 10,201.38 10,201.38 10,199.18 10,200.12 1,653.6K
14:11 10,199.28 10,199.47 10,197.22 10,197.22 1,643.3K
14:12 10,196.75 10,197.91 10,195.97 10,197.25 1,694.0K
14:13 10,197.73 10,203.78 10,197.59 10,203.78 2,435.5K
14:14 10,204.66 10,204.66 10,202.19 10,202.19 1,765.6K
14:15 10,201.88 10,202.56 10,198.01 10,198.02 1,517.3K
14:16 10,197.66 10,198.94 10,197.14 10,197.14 1,722.5K
14:17 10,197.28 10,197.85 10,196.35 10,197.38 3,332.5K
14:18 10,197.83 10,200.01 10,197.63 10,199.69 1,547.9K
14:19 10,200.06 10,200.06 10,198.58 10,198.58 1,902.4K
14:20 10,198.15 10,198.71 10,197.33 10,198.71 1,608.3K
14:21 10,198.54 10,198.90 10,197.31 10,198.06 1,799.5K
14:22 10,197.80 10,197.80 10,190.78 10,191.01 2,414.3K
14:23 10,190.06 10,191.58 10,189.78 10,191.11 1,837.3K
14:24 10,191.76 10,194.27 10,190.99 10,192.90 2,677.6K
14:25 10,193.23 10,193.23 10,184.84 10,184.84 2,422.1K
14:26 10,185.41 10,185.94 10,184.02 10,184.02 1,304.2K
14:27 10,184.48 10,184.48 10,181.64 10,181.64 1,968.8K
14:28 10,182.42 10,182.42 10,180.40 10,181.68 2,395.6K
14:29 10,180.74 10,182.26 10,180.42 10,181.41 1,618.9K
14:30 10,182.06 10,183.44 10,180.88 10,183.15 1,979.7K
14:31 10,184.19 10,188.81 10,183.73 10,188.81 2,280.3K
14:32 10,188.42 10,190.86 10,188.42 10,189.18 2,403.5K
14:33 10,189.58 10,190.58 10,189.56 10,189.77 2,131.7K
14:34 10,190.01 10,190.01 10,184.70 10,184.70 2,502.2K
14:35 10,183.99 10,183.99 10,181.75 10,182.52 2,381.4K
14:36 10,183.14 10,183.14 10,178.86 10,179.94 3,911.8K
14:37 10,179.23 10,179.23 10,174.98 10,175.84 2,889.8K
14:38 10,176.36 10,180.29 10,176.36 10,180.10 3,238.8K
14:39 10,179.48 10,183.11 10,179.48 10,183.11 2,561.3K
14:40 10,182.69 10,182.69 10,181.54 10,181.54 2,770.7K
14:41 10,181.73 10,182.01 10,181.03 10,182.01 2,088.3K
14:42 10,181.76 10,181.90 10,179.34 10,179.34 2,054.8K
14:43 10,179.11 10,179.19 10,177.50 10,178.04 2,551.3K
14:44 10,177.56 10,177.62 10,176.12 10,176.93 2,223.4K
14:45 10,176.42 10,177.85 10,176.09 10,177.81 3,062.4K
14:46 10,177.69 10,179.30 10,176.95 10,179.30 3,022.5K
14:47 10,179.96 10,183.04 10,179.36 10,182.00 3,734.6K
14:48 10,182.48 10,184.08 10,182.05 10,183.69 3,101.7K
14:49 10,182.96 10,182.96 10,182.01 10,182.41 2,605.4K
14:50 10,182.78 10,183.58 10,179.39 10,179.39 3,763.7K
14:51 10,179.33 10,182.82 10,179.33 10,182.82 3,061.8K
14:52 10,182.21 10,182.73 10,181.86 10,182.45 3,422.0K
14:53 10,182.36 10,182.80 10,181.53 10,181.85 4,175.9K
14:54 10,181.82 10,182.92 10,181.56 10,182.57 4,357.0K
14:55 10,182.89 10,183.01 10,182.29 10,182.98 5,464.3K
14:56 10,182.91 10,183.95 10,182.91 10,183.35 5,086.7K
14:57 10,184.07 10,184.20 10,183.75 10,184.20 428.9K
15:00 10,179.37 10,179.37 10,179.03 10,179.03 10,581.2K
15:59 10,179.03 10,179.03 10,179.03 10,179.03 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