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 10,284.14 10,284.14 10,257.55 10,265.46 32,076.6K
09:31 10,264.25 10,275.56 10,248.38 10,248.38 13,422.5K
09:32 10,245.13 10,245.13 10,235.23 10,236.05 11,362.8K
09:33 10,237.81 10,237.81 10,221.53 10,221.53 13,179.2K
09:34 10,218.19 10,219.58 10,206.61 10,219.58 12,322.3K
09:35 10,222.96 10,225.68 10,218.52 10,223.62 9,981.3K
09:36 10,223.68 10,236.69 10,223.68 10,236.69 9,360.4K
09:37 10,234.63 10,238.87 10,233.09 10,236.14 8,442.3K
09:38 10,237.34 10,242.77 10,237.34 10,241.56 7,890.4K
09:39 10,241.85 10,243.82 10,238.22 10,243.82 7,390.1K
09:40 10,243.56 10,243.56 10,234.39 10,234.39 7,628.6K
09:41 10,232.86 10,240.71 10,228.45 10,239.87 7,406.2K
09:42 10,239.34 10,244.98 10,239.34 10,244.98 7,454.6K
09:43 10,244.15 10,244.15 10,229.50 10,229.50 8,159.0K
09:44 10,227.28 10,227.28 10,210.94 10,213.92 9,424.3K
09:45 10,218.38 10,223.18 10,217.87 10,219.88 7,774.7K
09:46 10,220.08 10,220.38 10,216.55 10,216.55 7,460.7K
09:47 10,215.12 10,215.12 10,193.86 10,193.86 9,828.4K
09:48 10,192.55 10,204.54 10,188.72 10,201.83 9,944.7K
09:49 10,199.04 10,199.04 10,190.44 10,190.50 5,645.3K
09:50 10,188.38 10,199.09 10,185.58 10,198.20 8,638.3K
09:51 10,198.94 10,198.94 10,191.24 10,191.24 5,424.2K
09:52 10,188.42 10,189.89 10,180.55 10,189.68 8,884.8K
09:53 10,188.34 10,198.07 10,187.39 10,198.07 6,970.0K
09:54 10,198.22 10,205.86 10,196.21 10,196.80 8,066.3K
09:55 10,197.32 10,202.67 10,196.92 10,202.67 5,766.2K
09:56 10,202.84 10,202.84 10,192.39 10,194.13 6,230.3K
09:57 10,193.65 10,194.59 10,186.18 10,186.25 5,680.2K
09:58 10,184.25 10,184.25 10,175.67 10,176.09 6,727.5K
09:59 10,175.78 10,180.38 10,173.37 10,178.23 6,533.0K
10:00 10,178.41 10,181.01 10,178.41 10,179.04 5,276.4K
10:01 10,177.07 10,189.64 10,176.52 10,186.92 7,121.3K
10:02 10,186.09 10,194.84 10,185.02 10,194.84 8,338.9K
10:03 10,196.95 10,203.51 10,190.62 10,190.62 4,817.6K
10:04 10,191.57 10,211.32 10,191.57 10,211.32 4,052.6K
10:05 10,210.86 10,211.30 10,205.44 10,210.91 5,069.0K
10:06 10,208.77 10,209.42 10,206.56 10,207.31 4,531.2K
10:07 10,206.27 10,206.92 10,201.51 10,201.51 5,302.4K
10:08 10,200.14 10,200.14 10,192.56 10,193.44 3,394.4K
10:09 10,196.71 10,203.12 10,196.71 10,200.05 3,971.2K
10:10 10,201.87 10,204.21 10,200.49 10,204.21 2,591.6K
10:11 10,204.75 10,211.83 10,204.75 10,211.26 2,802.7K
10:12 10,211.90 10,212.51 10,208.33 10,208.33 2,664.5K
10:13 10,210.45 10,216.67 10,205.13 10,205.26 3,395.9K
10:14 10,205.77 10,211.94 10,205.77 10,211.94 3,069.9K
10:15 10,214.31 10,218.49 10,214.31 10,218.49 3,712.6K
10:16 10,218.14 10,226.18 10,218.00 10,225.05 3,576.3K
10:17 10,225.05 10,229.04 10,225.05 10,228.84 3,493.0K
10:18 10,229.54 10,229.54 10,227.08 10,227.81 2,471.0K
10:19 10,226.66 10,226.66 10,221.29 10,221.60 2,402.2K
10:20 10,224.19 10,227.45 10,224.19 10,225.87 2,787.2K
10:21 10,226.89 10,226.89 10,222.11 10,222.11 2,402.7K
10:22 10,220.73 10,220.73 10,216.12 10,216.12 2,338.8K
10:23 10,216.30 10,219.62 10,216.30 10,218.77 2,857.2K
10:24 10,218.22 10,220.87 10,218.07 10,218.31 2,707.0K
10:25 10,218.24 10,218.94 10,215.62 10,215.62 3,403.5K
10:26 10,214.68 10,224.12 10,214.68 10,221.41 3,346.4K
10:27 10,222.34 10,223.59 10,216.48 10,216.48 2,619.0K
10:28 10,218.53 10,224.77 10,216.99 10,224.16 2,888.2K
10:29 10,224.94 10,230.98 10,224.94 10,229.99 3,771.8K
10:30 10,229.47 10,229.47 10,225.60 10,225.70 2,531.7K
10:31 10,224.32 10,224.32 10,221.83 10,222.41 1,878.7K
10:32 10,222.72 10,222.72 10,209.40 10,213.82 2,826.2K
10:33 10,213.70 10,215.90 10,213.70 10,214.64 1,707.0K
10:34 10,214.77 10,220.18 10,214.77 10,220.16 1,869.0K
10:35 10,220.74 10,221.27 10,220.35 10,220.98 1,852.1K
10:36 10,220.64 10,220.64 10,213.10 10,215.03 2,598.6K
10:37 10,216.53 10,220.17 10,216.53 10,218.92 1,996.0K
10:38 10,218.86 10,219.50 10,217.51 10,217.51 1,713.9K
10:39 10,215.11 10,215.11 10,213.04 10,213.84 1,807.5K
10:40 10,213.69 10,213.69 10,209.58 10,209.58 2,332.0K
10:41 10,209.35 10,209.35 10,203.03 10,204.81 2,522.2K
10:42 10,204.42 10,204.76 10,198.80 10,198.80 2,277.9K
10:43 10,199.02 10,203.68 10,199.02 10,201.60 2,876.4K
10:44 10,201.53 10,201.80 10,198.70 10,198.70 2,385.2K
10:45 10,198.97 10,203.87 10,198.97 10,203.87 2,412.7K
10:46 10,203.62 10,204.89 10,203.62 10,204.85 1,765.3K
10:47 10,205.20 10,210.18 10,205.05 10,209.43 1,912.5K
10:48 10,209.33 10,211.78 10,207.91 10,207.91 1,667.3K
10:49 10,206.51 10,209.29 10,206.51 10,209.29 1,721.4K
10:50 10,208.46 10,208.58 10,205.33 10,205.33 2,082.9K
10:51 10,203.83 10,203.83 10,201.80 10,202.17 2,419.2K
10:52 10,202.20 10,205.04 10,202.20 10,202.94 1,829.1K
10:53 10,203.11 10,204.52 10,202.00 10,204.52 1,688.9K
10:54 10,205.67 10,209.03 10,205.67 10,208.87 2,513.4K
10:55 10,209.03 10,211.16 10,209.03 10,210.07 2,853.2K
10:56 10,210.00 10,214.32 10,210.00 10,214.32 7,224.7K
10:57 10,213.26 10,213.26 10,206.74 10,209.19 4,891.2K
10:58 10,209.24 10,210.65 10,208.67 10,210.24 2,904.4K
10:59 10,210.22 10,212.21 10,209.45 10,210.13 2,618.0K
11:00 10,208.15 10,212.48 10,206.61 10,211.98 3,023.1K
11:01 10,209.71 10,209.71 10,207.04 10,208.07 3,579.2K
11:02 10,209.30 10,211.93 10,209.30 10,211.93 2,497.6K
11:03 10,213.83 10,216.47 10,213.83 10,216.47 3,017.1K
11:04 10,218.18 10,221.08 10,217.87 10,221.08 2,299.3K
11:05 10,220.14 10,223.86 10,220.14 10,221.65 4,044.2K
11:06 10,221.12 10,221.35 10,216.67 10,217.64 2,910.9K
11:07 10,218.09 10,223.02 10,218.09 10,223.02 2,807.7K
11:08 10,222.07 10,224.12 10,221.85 10,224.11 2,421.3K
11:09 10,224.81 10,228.45 10,224.81 10,228.13 3,435.3K
11:10 10,227.80 10,228.60 10,224.82 10,224.82 2,507.9K
11:11 10,225.13 10,231.09 10,225.02 10,231.09 4,871.4K
11:12 10,232.07 10,233.00 10,231.25 10,232.48 3,342.0K
11:13 10,231.86 10,233.61 10,231.36 10,232.88 5,122.6K
11:14 10,233.35 10,233.35 10,229.05 10,229.98 4,408.7K
11:15 10,230.28 10,242.12 10,230.28 10,242.06 4,946.2K
11:16 10,241.84 10,242.19 10,235.46 10,236.18 3,623.0K
11:17 10,236.05 10,236.05 10,233.39 10,233.88 2,984.7K
11:18 10,235.15 10,239.36 10,235.15 10,238.83 3,012.8K
11:19 10,238.50 10,243.06 10,237.89 10,242.70 2,535.0K
11:20 10,242.33 10,247.70 10,242.33 10,247.26 3,107.7K
11:21 10,246.78 10,260.00 10,246.33 10,257.88 6,666.6K
11:22 10,256.08 10,259.56 10,255.81 10,259.56 4,697.6K
11:23 10,258.14 10,258.37 10,247.54 10,247.54 4,818.4K
11:24 10,245.84 10,245.96 10,241.34 10,243.65 3,771.8K
11:25 10,244.24 10,256.53 10,244.24 10,256.53 3,158.0K
11:26 10,255.37 10,255.93 10,249.58 10,249.99 2,679.9K
11:27 10,249.64 10,250.76 10,249.64 10,249.64 2,394.8K
11:28 10,250.39 10,253.41 10,248.72 10,253.41 2,716.7K
11:29 10,251.65 10,252.11 10,248.56 10,248.56 1,844.8K
11:30 10,248.07 10,248.07 10,248.07 10,248.07 105.8K
13:00 10,249.37 10,250.74 10,239.28 10,246.35 10,801.8K
13:01 10,247.31 10,251.06 10,247.31 10,251.06 4,920.5K
13:02 10,251.33 10,251.67 10,242.46 10,243.98 6,470.3K
13:03 10,244.23 10,244.23 10,240.88 10,241.00 4,763.1K
13:04 10,240.96 10,243.94 10,239.66 10,243.94 4,650.6K
13:05 10,244.80 10,246.04 10,240.98 10,240.98 7,587.7K
13:06 10,240.56 10,240.56 10,236.53 10,239.70 4,245.1K
13:07 10,239.61 10,244.24 10,239.61 10,242.87 3,965.8K
13:08 10,243.23 10,248.48 10,243.23 10,248.48 4,261.4K
13:09 10,248.55 10,248.94 10,246.23 10,246.23 4,848.3K
13:10 10,246.15 10,248.21 10,243.78 10,245.84 4,755.5K
13:11 10,245.58 10,249.92 10,244.18 10,249.92 7,140.9K
13:12 10,251.13 10,252.67 10,249.37 10,249.44 6,758.9K
13:13 10,249.52 10,250.02 10,247.84 10,249.63 5,147.0K
13:14 10,249.72 10,249.78 10,243.62 10,244.37 4,742.6K
13:15 10,243.23 10,243.23 10,241.20 10,242.76 3,291.2K
13:16 10,242.60 10,242.82 10,240.08 10,240.35 4,506.3K
13:17 10,239.68 10,240.00 10,235.20 10,235.63 3,921.0K
13:18 10,236.23 10,236.23 10,233.19 10,233.71 2,623.2K
13:19 10,233.34 10,233.34 10,226.64 10,226.89 2,666.5K
13:20 10,225.93 10,231.20 10,225.93 10,231.20 4,097.5K
13:21 10,231.40 10,234.41 10,231.40 10,233.00 3,720.7K
13:22 10,233.75 10,234.68 10,232.36 10,232.36 3,161.0K
13:23 10,232.07 10,232.57 10,230.44 10,232.19 2,420.1K
13:24 10,232.83 10,234.11 10,232.25 10,233.84 3,511.5K
13:25 10,233.57 10,235.53 10,232.52 10,232.52 3,262.6K
13:26 10,233.78 10,234.27 10,232.93 10,233.42 4,641.6K
13:27 10,233.74 10,234.92 10,233.24 10,234.92 3,922.5K
13:28 10,235.44 10,238.42 10,235.00 10,238.30 3,432.2K
13:29 10,238.06 10,238.48 10,235.67 10,235.67 4,099.7K
13:30 10,235.60 10,239.09 10,235.60 10,237.74 3,431.6K
13:31 10,237.51 10,244.16 10,237.51 10,244.16 5,097.3K
13:32 10,243.99 10,243.99 10,240.39 10,241.48 4,355.2K
13:33 10,242.23 10,244.87 10,241.35 10,244.87 3,861.7K
13:34 10,244.48 10,246.11 10,244.17 10,245.01 4,844.7K
13:35 10,245.14 10,245.14 10,241.41 10,241.75 2,819.5K
13:36 10,241.18 10,242.72 10,240.53 10,242.68 3,279.9K
13:37 10,243.12 10,245.36 10,241.57 10,243.35 5,010.4K
13:38 10,242.26 10,243.60 10,241.33 10,241.33 2,817.9K
13:39 10,241.36 10,241.41 10,237.57 10,239.48 4,035.8K
13:40 10,240.73 10,242.46 10,240.23 10,242.46 4,653.1K
13:41 10,242.45 10,247.76 10,242.45 10,244.99 3,198.1K
13:42 10,244.90 10,244.90 10,239.31 10,239.92 2,592.7K
13:43 10,240.10 10,240.10 10,237.15 10,237.15 2,555.1K
13:44 10,237.01 10,237.01 10,235.92 10,236.93 2,129.3K
13:45 10,237.87 10,242.94 10,237.87 10,242.20 2,748.8K
13:46 10,242.23 10,242.23 10,238.35 10,238.55 2,458.4K
13:47 10,238.00 10,240.48 10,237.51 10,240.48 2,449.1K
13:48 10,240.66 10,242.14 10,240.25 10,242.14 2,041.8K
13:49 10,241.87 10,241.87 10,239.41 10,239.41 3,502.8K
13:50 10,240.10 10,240.56 10,238.62 10,238.93 2,169.7K
13:51 10,239.21 10,239.81 10,233.57 10,233.57 2,736.6K
13:52 10,233.56 10,233.56 10,229.47 10,229.94 2,846.3K
13:53 10,229.81 10,229.98 10,226.26 10,226.33 3,379.1K
13:54 10,225.36 10,225.89 10,224.57 10,225.89 2,497.4K
13:55 10,226.33 10,232.47 10,226.33 10,232.47 2,829.2K
13:56 10,231.54 10,232.70 10,227.18 10,227.58 2,279.4K
13:57 10,228.23 10,232.63 10,228.23 10,232.63 1,994.2K
13:58 10,233.30 10,233.84 10,231.02 10,232.36 1,712.7K
13:59 10,232.31 10,236.24 10,232.31 10,236.24 2,840.3K
14:00 10,235.84 10,235.84 10,231.76 10,233.23 1,881.3K
14:01 10,232.52 10,234.77 10,232.52 10,234.50 1,937.8K
14:02 10,234.76 10,240.22 10,234.57 10,240.22 2,853.1K
14:03 10,240.04 10,240.90 10,239.90 10,240.57 3,125.4K
14:04 10,240.07 10,244.64 10,240.07 10,244.64 3,510.4K
14:05 10,245.11 10,248.21 10,245.11 10,247.83 4,070.8K
14:06 10,248.78 10,251.99 10,248.78 10,251.78 3,483.5K
14:07 10,252.75 10,254.52 10,252.74 10,252.78 3,619.8K
14:08 10,253.65 10,254.59 10,252.34 10,252.34 2,836.5K
14:09 10,251.33 10,251.33 10,244.70 10,245.75 2,503.0K
14:10 10,245.80 10,246.15 10,242.28 10,242.28 2,138.6K
14:11 10,242.68 10,243.22 10,241.03 10,241.45 1,958.9K
14:12 10,240.63 10,241.43 10,239.86 10,240.63 1,713.4K
14:13 10,241.11 10,243.17 10,241.01 10,242.68 2,177.3K
14:14 10,243.33 10,245.21 10,243.33 10,244.64 2,652.3K
14:15 10,244.14 10,244.99 10,243.60 10,243.60 2,021.8K
14:16 10,243.46 10,243.59 10,239.86 10,239.86 2,612.3K
14:17 10,240.59 10,240.59 10,238.19 10,238.56 2,551.1K
14:18 10,238.76 10,238.83 10,237.98 10,238.58 2,026.2K
14:19 10,238.21 10,238.45 10,236.50 10,236.50 2,594.3K
14:20 10,236.38 10,238.30 10,236.38 10,238.30 1,997.3K
14:21 10,238.34 10,238.95 10,235.10 10,235.10 2,061.9K
14:22 10,234.92 10,235.09 10,232.44 10,232.52 3,520.9K
14:23 10,232.09 10,232.87 10,231.59 10,232.87 2,307.3K
14:24 10,232.55 10,234.26 10,232.50 10,234.26 2,855.6K
14:25 10,233.81 10,236.44 10,233.81 10,235.43 2,336.4K
14:26 10,236.19 10,238.60 10,236.19 10,238.58 1,970.8K
14:27 10,238.47 10,238.47 10,233.31 10,233.32 2,334.2K
14:28 10,233.30 10,233.30 10,230.23 10,230.23 2,634.8K
14:29 10,229.58 10,229.86 10,228.87 10,229.50 1,890.6K
14:30 10,228.85 10,228.94 10,224.53 10,224.62 3,378.0K
14:31 10,224.26 10,224.26 10,213.52 10,213.52 5,275.3K
14:32 10,212.81 10,217.08 10,210.03 10,217.05 4,485.3K
14:33 10,218.98 10,224.66 10,218.98 10,223.88 3,992.4K
14:34 10,225.40 10,232.10 10,225.40 10,232.10 3,582.5K
14:35 10,231.34 10,232.98 10,231.34 10,232.14 3,028.7K
14:36 10,231.92 10,231.98 10,228.56 10,229.43 2,301.4K
14:37 10,228.49 10,234.45 10,228.49 10,234.45 3,028.2K
14:38 10,234.02 10,234.36 10,233.85 10,234.25 2,368.5K
14:39 10,234.01 10,234.01 10,232.18 10,232.29 2,374.1K
14:40 10,232.34 10,233.49 10,231.49 10,233.33 2,641.4K
14:41 10,233.19 10,234.33 10,233.17 10,233.96 2,252.7K
14:42 10,233.39 10,235.41 10,233.39 10,235.41 2,616.6K
14:43 10,235.79 10,236.47 10,235.27 10,235.92 2,645.0K
14:44 10,235.62 10,235.62 10,233.12 10,233.12 3,369.3K
14:45 10,233.20 10,233.32 10,232.57 10,233.13 3,912.7K
14:46 10,233.06 10,236.11 10,233.06 10,235.98 3,886.2K
14:47 10,236.54 10,236.62 10,235.25 10,235.47 3,568.7K
14:48 10,236.03 10,236.03 10,234.59 10,235.28 3,820.4K
14:49 10,236.31 10,237.29 10,235.80 10,237.29 3,930.9K
14:50 10,237.69 10,237.85 10,235.32 10,236.92 5,333.5K
14:51 10,236.43 10,237.97 10,235.90 10,235.90 4,005.3K
14:52 10,235.91 10,236.76 10,235.10 10,236.53 3,396.9K
14:53 10,236.58 10,237.69 10,236.07 10,237.04 3,606.3K
14:54 10,236.82 10,237.97 10,234.38 10,234.38 5,568.6K
14:55 10,234.54 10,235.10 10,233.27 10,235.09 4,309.1K
14:56 10,235.77 10,237.88 10,235.20 10,237.88 6,738.3K
14:57 10,237.94 10,238.18 10,237.94 10,238.18 317.7K
15:00 10,237.33 10,237.33 10,234.18 10,234.18 9,645.7K
15:59 10,234.18 10,234.18 10,234.18 10,234.18 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