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 10,192.46 10,192.46 10,176.23 10,181.54 41,918.1K
09:31 10,184.32 10,185.62 10,173.07 10,180.58 15,054.2K
09:32 10,179.59 10,179.59 10,163.38 10,163.38 12,799.6K
09:33 10,161.66 10,163.93 10,155.56 10,155.56 12,641.5K
09:34 10,155.89 10,155.89 10,147.56 10,147.93 11,767.8K
09:35 10,147.12 10,147.88 10,140.70 10,141.49 9,884.6K
09:36 10,140.84 10,150.40 10,140.31 10,150.40 9,533.1K
09:37 10,151.27 10,151.27 10,148.21 10,148.66 11,524.4K
09:38 10,147.98 10,147.98 10,132.27 10,134.01 13,064.0K
09:39 10,133.28 10,138.55 10,130.57 10,138.54 8,996.3K
09:40 10,137.29 10,137.29 10,125.23 10,130.33 7,600.9K
09:41 10,131.02 10,131.02 10,113.72 10,113.72 9,053.7K
09:42 10,112.69 10,112.69 10,100.09 10,100.09 10,112.8K
09:43 10,100.54 10,100.54 10,075.71 10,076.73 12,225.9K
09:44 10,078.78 10,078.78 10,070.75 10,072.77 8,772.0K
09:45 10,073.10 10,077.07 10,069.06 10,077.07 8,800.0K
09:46 10,077.12 10,077.79 10,070.94 10,072.03 11,499.2K
09:47 10,069.74 10,069.74 10,064.20 10,069.38 8,022.3K
09:48 10,069.62 10,069.89 10,065.56 10,065.56 7,816.9K
09:49 10,061.90 10,068.23 10,057.35 10,068.23 8,555.7K
09:50 10,069.01 10,071.06 10,060.35 10,060.35 10,287.7K
09:51 10,062.60 10,062.60 10,054.02 10,057.48 8,693.3K
09:52 10,057.73 10,057.99 10,051.38 10,051.73 7,053.9K
09:53 10,051.53 10,063.66 10,051.17 10,058.46 6,913.7K
09:54 10,058.97 10,059.58 10,054.76 10,056.26 5,627.9K
09:55 10,057.01 10,057.39 10,048.84 10,051.34 6,597.2K
09:56 10,052.12 10,055.57 10,050.43 10,054.96 6,039.5K
09:57 10,052.98 10,052.98 10,043.08 10,043.08 7,954.3K
09:58 10,042.54 10,042.54 10,030.60 10,030.96 9,403.5K
09:59 10,030.68 10,047.78 10,030.68 10,047.78 6,617.4K
10:00 10,047.11 10,052.63 10,043.54 10,051.52 6,686.7K
10:01 10,050.22 10,050.22 10,042.48 10,043.75 5,954.5K
10:02 10,046.51 10,053.25 10,045.92 10,050.28 5,530.0K
10:03 10,048.29 10,048.29 10,038.94 10,043.89 7,274.9K
10:04 10,043.55 10,053.06 10,043.55 10,051.64 6,316.9K
10:05 10,050.79 10,060.63 10,046.53 10,059.77 5,853.4K
10:06 10,058.31 10,061.92 10,052.95 10,061.92 5,968.4K
10:07 10,062.69 10,062.69 10,056.69 10,061.28 6,673.5K
10:08 10,060.32 10,060.32 10,054.30 10,056.22 5,569.4K
10:09 10,055.41 10,058.03 10,055.41 10,057.56 5,738.0K
10:10 10,057.02 10,063.39 10,055.89 10,063.39 7,889.7K
10:11 10,064.15 10,065.72 10,062.38 10,063.34 6,293.0K
10:12 10,063.59 10,068.59 10,063.59 10,068.41 6,357.3K
10:13 10,066.40 10,070.57 10,061.18 10,061.18 7,670.2K
10:14 10,066.26 10,081.26 10,066.26 10,077.02 7,042.9K
10:15 10,078.52 10,080.35 10,076.66 10,080.35 4,113.5K
10:16 10,084.14 10,089.36 10,083.97 10,087.14 4,935.9K
10:17 10,088.37 10,092.73 10,088.37 10,090.53 5,249.8K
10:18 10,090.93 10,091.19 10,083.94 10,084.25 5,474.5K
10:19 10,083.84 10,083.84 10,080.31 10,082.70 3,579.7K
10:20 10,081.40 10,081.40 10,075.11 10,076.07 3,564.7K
10:21 10,076.61 10,077.41 10,072.50 10,072.50 2,673.3K
10:22 10,072.70 10,075.62 10,066.93 10,075.62 4,078.0K
10:23 10,075.18 10,075.18 10,067.08 10,068.03 2,662.0K
10:24 10,068.15 10,071.47 10,067.62 10,067.62 2,336.9K
10:25 10,067.55 10,067.66 10,065.39 10,066.53 2,905.0K
10:26 10,067.11 10,068.02 10,062.17 10,062.17 2,651.1K
10:27 10,062.68 10,065.80 10,062.68 10,063.13 2,456.2K
10:28 10,063.29 10,064.28 10,058.92 10,058.92 2,900.9K
10:29 10,058.97 10,062.17 10,058.11 10,058.11 4,061.5K
10:30 10,056.78 10,069.57 10,056.29 10,069.57 6,629.1K
10:31 10,070.46 10,070.67 10,068.07 10,068.91 2,882.2K
10:32 10,069.70 10,076.81 10,069.46 10,076.81 2,727.8K
10:33 10,077.54 10,079.39 10,075.43 10,076.33 1,994.9K
10:34 10,076.82 10,082.83 10,076.82 10,079.04 2,211.7K
10:35 10,079.57 10,086.42 10,079.57 10,085.74 2,157.4K
10:36 10,085.51 10,090.09 10,085.07 10,087.16 3,578.2K
10:37 10,087.67 10,088.35 10,081.36 10,081.36 2,619.8K
10:38 10,081.42 10,082.23 10,080.85 10,082.08 2,112.9K
10:39 10,082.30 10,084.17 10,080.70 10,080.70 3,511.6K
10:40 10,080.63 10,081.06 10,078.70 10,081.06 3,197.7K
10:41 10,082.97 10,084.38 10,080.25 10,081.32 2,907.2K
10:42 10,082.42 10,082.77 10,080.50 10,082.77 2,325.7K
10:43 10,081.50 10,082.01 10,080.06 10,081.15 2,988.1K
10:44 10,082.38 10,085.79 10,082.38 10,085.21 1,917.9K
10:45 10,085.59 10,089.94 10,084.51 10,089.94 2,738.3K
10:46 10,090.45 10,090.93 10,088.04 10,088.54 2,531.8K
10:47 10,089.53 10,089.86 10,086.57 10,087.38 2,578.8K
10:48 10,087.19 10,094.49 10,087.19 10,093.94 2,073.6K
10:49 10,094.07 10,094.07 10,089.15 10,089.15 2,182.8K
10:50 10,089.52 10,093.99 10,089.52 10,092.87 1,984.2K
10:51 10,092.90 10,099.87 10,091.23 10,093.02 2,789.7K
10:52 10,093.10 10,096.39 10,093.10 10,095.53 1,819.6K
10:53 10,095.02 10,096.52 10,093.60 10,096.14 1,712.2K
10:54 10,097.93 10,103.93 10,097.86 10,099.89 2,731.5K
10:55 10,100.89 10,102.94 10,100.68 10,102.32 1,575.1K
10:56 10,102.46 10,102.46 10,091.49 10,091.49 2,736.3K
10:57 10,091.70 10,093.51 10,090.16 10,090.62 1,927.3K
10:58 10,091.11 10,099.27 10,091.11 10,098.02 2,480.7K
10:59 10,098.59 10,100.70 10,098.53 10,099.90 2,086.9K
11:00 10,102.52 10,105.91 10,102.40 10,102.40 2,772.2K
11:01 10,101.17 10,104.02 10,101.11 10,104.02 2,509.9K
11:02 10,104.35 10,104.87 10,102.91 10,104.83 2,441.8K
11:03 10,103.28 10,103.35 10,101.53 10,102.87 2,167.0K
11:04 10,103.63 10,103.63 10,095.36 10,095.36 3,202.4K
11:05 10,092.84 10,096.24 10,092.84 10,094.55 1,938.9K
11:06 10,094.23 10,095.23 10,093.10 10,093.99 2,217.6K
11:07 10,094.81 10,095.33 10,090.60 10,090.75 2,251.5K
11:08 10,090.49 10,090.63 10,085.92 10,086.12 2,394.8K
11:09 10,086.39 10,086.39 10,084.41 10,085.20 2,074.9K
11:10 10,084.59 10,091.10 10,084.59 10,089.24 2,224.2K
11:11 10,088.05 10,090.13 10,087.90 10,089.67 2,041.7K
11:12 10,090.61 10,096.16 10,089.77 10,096.16 2,099.9K
11:13 10,096.09 10,096.09 10,089.64 10,089.93 2,006.5K
11:14 10,090.26 10,090.26 10,086.13 10,086.13 1,857.2K
11:15 10,083.46 10,085.84 10,082.44 10,085.84 2,089.4K
11:16 10,087.17 10,088.90 10,086.84 10,088.54 2,291.6K
11:17 10,087.77 10,087.77 10,083.59 10,084.04 2,305.5K
11:18 10,082.24 10,082.24 10,079.12 10,079.39 2,880.1K
11:19 10,078.95 10,079.75 10,077.84 10,077.89 2,126.6K
11:20 10,077.45 10,078.09 10,076.18 10,078.09 3,157.8K
11:21 10,079.31 10,084.63 10,079.31 10,084.57 2,043.1K
11:22 10,084.82 10,088.10 10,084.82 10,086.66 2,057.3K
11:23 10,086.80 10,090.30 10,086.26 10,090.30 1,835.3K
11:24 10,090.76 10,092.19 10,087.74 10,088.04 2,049.0K
11:25 10,086.04 10,093.47 10,086.04 10,093.47 3,592.4K
11:26 10,093.74 10,099.43 10,093.74 10,097.73 4,435.3K
11:27 10,097.57 10,098.86 10,094.19 10,094.19 2,381.4K
11:28 10,094.79 10,097.33 10,093.96 10,094.43 1,496.7K
11:29 10,092.80 10,092.80 10,090.27 10,090.80 1,694.7K
11:30 10,091.09 10,091.20 10,091.09 10,091.20 57.3K
13:00 10,089.75 10,089.75 10,077.77 10,079.63 6,773.7K
13:01 10,082.62 10,083.63 10,079.71 10,080.77 3,181.0K
13:02 10,082.07 10,084.08 10,078.17 10,078.75 3,100.8K
13:03 10,079.41 10,085.75 10,079.41 10,085.34 3,039.2K
13:04 10,080.51 10,083.98 10,075.47 10,075.47 2,221.2K
13:05 10,076.58 10,085.07 10,076.58 10,085.07 2,609.9K
13:06 10,083.28 10,083.28 10,077.87 10,078.63 2,218.7K
13:07 10,080.72 10,084.54 10,080.72 10,084.35 2,248.3K
13:08 10,083.06 10,084.06 10,082.22 10,082.77 1,862.2K
13:09 10,083.10 10,083.26 10,081.48 10,081.48 1,563.8K
13:10 10,082.34 10,083.46 10,079.27 10,079.27 1,840.3K
13:11 10,077.71 10,078.90 10,077.44 10,078.65 2,156.9K
13:12 10,077.85 10,077.85 10,074.78 10,074.87 2,757.3K
13:13 10,075.59 10,075.59 10,072.16 10,072.54 3,685.2K
13:14 10,071.77 10,072.94 10,068.97 10,068.97 2,646.7K
13:15 10,066.26 10,068.81 10,065.50 10,068.81 3,305.0K
13:16 10,071.98 10,072.38 10,068.24 10,068.24 2,572.1K
13:17 10,067.49 10,067.65 10,065.86 10,067.33 2,077.0K
13:18 10,066.75 10,071.18 10,066.75 10,069.35 2,201.3K
13:19 10,069.42 10,070.28 10,067.66 10,068.11 1,990.7K
13:20 10,067.59 10,068.10 10,060.54 10,061.75 3,301.9K
13:21 10,060.82 10,061.39 10,058.37 10,058.63 3,320.8K
13:22 10,058.34 10,059.18 10,057.60 10,058.09 3,045.2K
13:23 10,056.54 10,058.91 10,056.54 10,058.41 2,028.6K
13:24 10,058.23 10,058.40 10,056.37 10,057.85 2,429.4K
13:25 10,056.80 10,058.71 10,056.31 10,056.31 2,542.2K
13:26 10,055.54 10,055.72 10,052.60 10,052.99 2,268.7K
13:27 10,052.66 10,053.96 10,051.47 10,051.47 3,051.8K
13:28 10,050.83 10,052.78 10,050.83 10,051.95 2,681.5K
13:29 10,051.40 10,051.90 10,049.27 10,050.57 3,812.1K
13:30 10,049.16 10,049.82 10,047.44 10,049.17 3,071.8K
13:31 10,048.52 10,049.99 10,047.72 10,049.83 2,170.5K
13:32 10,050.48 10,051.41 10,050.44 10,051.36 2,178.9K
13:33 10,051.68 10,054.17 10,051.68 10,054.17 1,843.4K
13:34 10,054.10 10,055.76 10,053.84 10,054.05 1,817.9K
13:35 10,053.52 10,055.78 10,051.29 10,055.78 2,935.4K
13:36 10,055.79 10,056.44 10,055.22 10,056.44 1,880.1K
13:37 10,056.78 10,057.90 10,056.52 10,057.90 1,632.4K
13:38 10,059.08 10,059.08 10,055.41 10,055.41 2,179.8K
13:39 10,054.84 10,054.84 10,048.37 10,052.38 3,746.7K
13:40 10,053.59 10,060.87 10,053.59 10,060.87 2,571.2K
13:41 10,061.19 10,067.60 10,061.19 10,067.60 2,098.1K
13:42 10,067.10 10,067.10 10,063.93 10,065.28 1,876.1K
13:43 10,066.93 10,070.10 10,066.93 10,070.10 2,363.9K
13:44 10,070.38 10,070.48 10,069.08 10,069.96 1,764.0K
13:45 10,069.80 10,070.01 10,066.56 10,068.14 1,900.1K
13:46 10,066.87 10,067.05 10,065.94 10,067.02 1,245.4K
13:47 10,066.71 10,068.88 10,065.94 10,068.29 2,585.3K
13:48 10,067.83 10,071.87 10,067.83 10,070.72 1,834.9K
13:49 10,070.71 10,072.66 10,070.71 10,071.84 1,550.6K
13:50 10,071.39 10,071.39 10,067.71 10,068.05 2,090.4K
13:51 10,070.38 10,074.35 10,069.94 10,071.93 2,779.8K
13:52 10,070.13 10,071.39 10,069.95 10,071.39 1,775.1K
13:53 10,072.16 10,075.99 10,072.15 10,072.15 3,075.6K
13:54 10,073.31 10,073.67 10,071.06 10,072.66 2,257.3K
13:55 10,073.19 10,073.19 10,070.99 10,072.98 1,423.3K
13:56 10,071.65 10,071.65 10,067.66 10,068.46 2,018.3K
13:57 10,068.30 10,068.30 10,063.74 10,063.74 2,154.9K
13:58 10,064.51 10,069.52 10,064.29 10,068.87 2,038.8K
13:59 10,067.66 10,074.08 10,067.53 10,074.08 1,924.2K
14:00 10,074.00 10,074.90 10,073.24 10,074.65 1,681.8K
14:01 10,076.41 10,081.08 10,076.41 10,080.58 2,377.8K
14:02 10,080.39 10,080.74 10,077.79 10,080.62 2,275.0K
14:03 10,080.90 10,080.90 10,077.01 10,079.14 1,675.2K
14:04 10,078.23 10,079.21 10,075.25 10,075.25 1,648.2K
14:05 10,074.79 10,074.79 10,073.19 10,073.76 2,276.0K
14:06 10,073.38 10,075.66 10,073.38 10,074.32 1,326.5K
14:07 10,074.53 10,074.53 10,069.15 10,069.72 3,043.8K
14:08 10,068.70 10,071.48 10,067.83 10,067.83 2,494.4K
14:09 10,068.06 10,068.06 10,061.85 10,063.02 2,725.1K
14:10 10,062.30 10,068.53 10,062.30 10,068.53 2,410.2K
14:11 10,067.69 10,067.69 10,064.03 10,066.25 1,918.6K
14:12 10,065.92 10,069.63 10,065.92 10,069.01 1,497.7K
14:13 10,069.27 10,070.91 10,069.15 10,070.91 1,874.4K
14:14 10,070.45 10,070.74 10,068.75 10,068.75 1,416.2K
14:15 10,068.01 10,068.39 10,064.89 10,065.40 1,824.7K
14:16 10,066.08 10,068.96 10,065.48 10,065.48 1,871.2K
14:17 10,066.11 10,066.68 10,065.58 10,065.58 2,129.5K
14:18 10,065.43 10,066.34 10,063.65 10,064.46 1,665.4K
14:19 10,066.06 10,066.34 10,063.87 10,063.87 1,759.7K
14:20 10,063.56 10,063.56 10,060.30 10,061.07 2,198.9K
14:21 10,061.03 10,062.76 10,059.95 10,062.76 2,814.5K
14:22 10,062.35 10,064.58 10,062.35 10,062.81 2,166.6K
14:23 10,062.33 10,065.10 10,062.33 10,064.90 1,552.3K
14:24 10,063.73 10,065.86 10,062.51 10,065.86 1,599.5K
14:25 10,066.13 10,067.61 10,064.45 10,065.71 1,794.6K
14:26 10,065.91 10,066.23 10,063.04 10,063.19 1,573.5K
14:27 10,063.77 10,066.29 10,063.63 10,065.85 2,225.0K
14:28 10,065.79 10,068.27 10,065.32 10,065.32 2,179.7K
14:29 10,065.71 10,067.61 10,064.47 10,066.27 2,047.2K
14:30 10,065.54 10,068.86 10,064.98 10,067.58 2,985.7K
14:31 10,067.17 10,067.17 10,060.09 10,060.09 3,872.8K
14:32 10,060.82 10,061.12 10,058.35 10,061.12 4,318.0K
14:33 10,060.93 10,066.69 10,060.93 10,063.01 3,606.1K
14:34 10,064.13 10,069.21 10,064.13 10,067.97 3,075.8K
14:35 10,070.34 10,079.98 10,070.34 10,079.98 4,130.8K
14:36 10,081.76 10,082.77 10,078.66 10,079.14 2,737.3K
14:37 10,079.29 10,079.29 10,070.42 10,070.42 2,160.1K
14:38 10,070.16 10,070.36 10,064.19 10,064.57 2,307.6K
14:39 10,065.25 10,070.38 10,065.25 10,070.29 2,219.1K
14:40 10,071.42 10,072.66 10,069.51 10,072.66 2,683.5K
14:41 10,073.25 10,076.45 10,073.25 10,074.05 2,672.0K
14:42 10,074.26 10,077.27 10,073.94 10,077.27 3,031.4K
14:43 10,076.95 10,077.82 10,076.08 10,077.32 2,265.7K
14:44 10,077.04 10,078.97 10,076.68 10,078.97 3,140.4K
14:45 10,078.33 10,082.01 10,077.56 10,081.78 3,627.9K
14:46 10,082.06 10,085.94 10,080.79 10,080.79 4,083.9K
14:47 10,081.51 10,081.60 10,077.78 10,077.78 2,860.2K
14:48 10,078.81 10,081.69 10,073.14 10,073.14 4,008.4K
14:49 10,072.42 10,075.60 10,072.42 10,075.60 3,194.8K
14:50 10,076.72 10,076.72 10,074.08 10,075.32 3,508.7K
14:51 10,074.70 10,075.72 10,072.12 10,072.41 3,726.6K
14:52 10,073.02 10,073.70 10,069.04 10,071.17 3,621.4K
14:53 10,070.69 10,074.32 10,069.24 10,073.45 3,799.2K
14:54 10,074.45 10,075.95 10,073.06 10,075.95 4,283.2K
14:55 10,076.35 10,076.45 10,072.02 10,072.02 4,440.7K
14:56 10,072.35 10,075.32 10,071.88 10,075.32 4,926.2K
14:57 10,075.57 10,075.57 10,075.51 10,075.51 77.0K
15:00 10,076.82 10,076.82 10,072.45 10,072.45 8,942.5K
15:59 10,072.45 10,072.45 10,072.45 10,072.45 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