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 10,136.74 10,152.45 10,132.86 10,132.86 34,657.5K
09:31 10,130.70 10,144.67 10,127.00 10,127.09 16,481.0K
09:32 10,128.54 10,128.54 10,108.09 10,108.37 12,505.0K
09:33 10,107.00 10,107.00 10,096.14 10,097.10 10,472.1K
09:34 10,095.05 10,096.54 10,092.72 10,096.54 9,521.2K
09:35 10,097.31 10,111.54 10,087.83 10,111.54 7,801.1K
09:36 10,119.29 10,149.34 10,116.25 10,149.34 10,851.4K
09:37 10,149.32 10,150.38 10,146.69 10,146.70 12,256.7K
09:38 10,148.73 10,176.07 10,148.73 10,176.07 12,796.0K
09:39 10,177.50 10,177.50 10,160.07 10,164.95 12,643.4K
09:40 10,169.10 10,191.97 10,168.98 10,182.58 16,692.0K
09:41 10,187.85 10,190.46 10,174.61 10,174.61 11,247.0K
09:42 10,173.05 10,190.68 10,169.45 10,190.68 11,656.9K
09:43 10,195.96 10,196.94 10,177.15 10,177.15 12,480.6K
09:44 10,182.42 10,182.96 10,165.42 10,171.36 9,142.6K
09:45 10,176.72 10,178.88 10,152.50 10,155.14 10,769.8K
09:46 10,156.48 10,156.48 10,145.44 10,146.51 7,113.7K
09:47 10,144.26 10,159.54 10,139.92 10,159.54 8,875.3K
09:48 10,159.64 10,180.04 10,159.64 10,174.20 9,899.4K
09:49 10,173.78 10,179.48 10,172.41 10,173.47 9,118.4K
09:50 10,171.92 10,172.88 10,159.62 10,163.86 7,848.7K
09:51 10,165.13 10,165.13 10,156.92 10,159.48 7,208.9K
09:52 10,158.72 10,168.94 10,158.72 10,162.82 6,630.6K
09:53 10,163.05 10,163.05 10,151.15 10,154.71 6,868.4K
09:54 10,154.47 10,154.47 10,146.49 10,148.92 5,420.5K
09:55 10,149.42 10,153.63 10,137.72 10,137.72 7,676.9K
09:56 10,135.39 10,135.39 10,122.57 10,122.57 6,765.1K
09:57 10,121.25 10,127.79 10,117.63 10,127.79 5,826.4K
09:58 10,128.19 10,135.73 10,128.19 10,132.49 4,251.8K
09:59 10,133.03 10,133.14 10,128.22 10,129.99 3,446.3K
10:00 10,130.25 10,130.25 10,117.70 10,118.48 4,502.8K
10:01 10,118.73 10,121.13 10,118.73 10,120.51 4,162.3K
10:02 10,123.09 10,131.69 10,123.09 10,131.37 3,615.3K
10:03 10,132.80 10,136.97 10,120.59 10,120.59 5,281.9K
10:04 10,117.32 10,117.32 10,104.46 10,105.78 6,208.5K
10:05 10,105.31 10,107.76 10,104.56 10,107.36 4,120.4K
10:06 10,107.85 10,107.85 10,098.15 10,099.42 4,459.5K
10:07 10,100.28 10,100.28 10,096.62 10,096.62 3,233.4K
10:08 10,096.72 10,102.81 10,096.72 10,101.77 2,996.9K
10:09 10,101.49 10,108.84 10,101.36 10,108.01 3,850.4K
10:10 10,107.31 10,108.52 10,104.06 10,108.00 3,123.1K
10:11 10,109.10 10,110.69 10,107.74 10,108.41 3,369.0K
10:12 10,108.01 10,111.04 10,104.87 10,111.04 3,494.9K
10:13 10,111.39 10,112.93 10,110.37 10,110.52 2,733.4K
10:14 10,111.10 10,113.77 10,107.06 10,110.33 4,261.7K
10:15 10,111.13 10,111.13 10,106.27 10,106.43 3,208.2K
10:16 10,107.01 10,107.01 10,095.33 10,095.79 3,165.5K
10:17 10,096.27 10,097.01 10,094.40 10,094.40 3,233.0K
10:18 10,095.03 10,100.28 10,093.54 10,099.56 4,143.7K
10:19 10,099.34 10,107.40 10,099.34 10,107.40 3,503.2K
10:20 10,108.30 10,108.30 10,104.47 10,104.78 2,525.8K
10:21 10,105.42 10,111.00 10,104.44 10,111.00 3,311.1K
10:22 10,112.00 10,117.98 10,112.00 10,116.79 2,603.3K
10:23 10,116.73 10,116.73 10,108.28 10,108.28 3,051.4K
10:24 10,107.81 10,111.76 10,107.81 10,109.12 2,379.1K
10:25 10,109.52 10,112.73 10,109.52 10,112.73 2,808.2K
10:26 10,112.56 10,115.75 10,112.56 10,115.14 2,616.2K
10:27 10,114.98 10,116.06 10,114.21 10,115.76 2,359.2K
10:28 10,116.53 10,116.53 10,113.52 10,116.05 2,926.5K
10:29 10,115.72 10,116.24 10,112.27 10,115.60 2,023.1K
10:30 10,116.64 10,124.35 10,116.64 10,124.35 3,143.6K
10:31 10,124.62 10,124.62 10,114.73 10,114.73 2,441.3K
10:32 10,115.72 10,117.78 10,115.07 10,117.49 2,053.7K
10:33 10,116.90 10,116.90 10,110.93 10,112.60 2,042.7K
10:34 10,113.47 10,113.82 10,111.52 10,113.82 1,799.6K
10:35 10,113.56 10,118.87 10,113.56 10,118.21 2,756.2K
10:36 10,118.08 10,118.08 10,112.98 10,113.29 2,014.9K
10:37 10,113.85 10,116.65 10,113.85 10,115.79 1,858.2K
10:38 10,116.39 10,119.03 10,116.34 10,119.03 1,801.2K
10:39 10,119.23 10,121.32 10,118.44 10,120.72 3,759.6K
10:40 10,121.23 10,124.08 10,120.38 10,123.34 3,781.0K
10:41 10,123.82 10,129.80 10,123.82 10,129.80 5,682.7K
10:42 10,130.52 10,131.90 10,129.36 10,131.90 5,275.2K
10:43 10,133.58 10,137.38 10,132.44 10,132.44 7,230.5K
10:44 10,132.10 10,132.10 10,128.79 10,130.81 4,317.6K
10:45 10,130.72 10,132.37 10,128.72 10,128.72 3,577.0K
10:46 10,128.71 10,129.33 10,122.12 10,122.12 3,982.9K
10:47 10,122.36 10,122.36 10,116.39 10,116.39 2,451.2K
10:48 10,116.05 10,116.18 10,110.66 10,112.09 2,894.6K
10:49 10,111.93 10,111.93 10,109.89 10,110.60 2,523.4K
10:50 10,111.75 10,114.41 10,111.75 10,114.41 2,035.8K
10:51 10,112.40 10,112.40 10,104.32 10,104.32 3,517.9K
10:52 10,104.09 10,106.63 10,103.22 10,103.78 2,072.6K
10:53 10,103.73 10,106.40 10,103.73 10,106.10 1,723.3K
10:54 10,106.00 10,109.16 10,102.75 10,109.16 3,126.7K
10:55 10,108.75 10,112.64 10,108.75 10,110.39 1,968.9K
10:56 10,110.91 10,111.13 10,108.52 10,109.34 1,781.0K
10:57 10,106.83 10,106.83 10,101.83 10,103.76 3,705.2K
10:58 10,103.44 10,104.18 10,102.56 10,103.04 1,436.8K
10:59 10,103.18 10,104.30 10,102.82 10,103.95 2,043.8K
11:00 10,104.21 10,104.21 10,102.32 10,102.32 2,685.6K
11:01 10,102.34 10,102.34 10,100.46 10,100.83 2,735.4K
11:02 10,100.11 10,100.23 10,098.34 10,098.34 3,528.3K
11:03 10,099.19 10,100.81 10,098.05 10,100.81 2,353.8K
11:04 10,099.96 10,102.34 10,099.96 10,100.71 3,009.9K
11:05 10,100.03 10,100.03 10,097.28 10,097.69 2,711.7K
11:06 10,096.94 10,096.94 10,092.79 10,094.16 2,877.5K
11:07 10,093.31 10,093.90 10,092.21 10,092.25 1,548.0K
11:08 10,092.15 10,092.15 10,090.18 10,090.18 2,557.4K
11:09 10,089.99 10,092.32 10,089.34 10,092.23 2,320.5K
11:10 10,092.75 10,093.45 10,092.06 10,092.20 1,501.3K
11:11 10,091.89 10,091.89 10,087.14 10,087.14 3,309.5K
11:12 10,087.27 10,087.27 10,077.78 10,078.62 3,627.9K
11:13 10,078.75 10,078.75 10,063.36 10,063.36 4,570.7K
11:14 10,062.43 10,063.73 10,059.83 10,063.73 3,402.0K
11:15 10,063.28 10,063.28 10,055.47 10,055.87 3,350.6K
11:16 10,055.59 10,055.59 10,051.59 10,051.96 3,159.1K
11:17 10,051.69 10,060.36 10,051.69 10,060.27 2,526.4K
11:18 10,058.45 10,058.45 10,050.20 10,053.21 2,972.5K
11:19 10,054.90 10,054.90 10,052.49 10,053.54 2,025.2K
11:20 10,053.89 10,054.28 10,052.02 10,052.19 2,394.3K
11:21 10,053.18 10,055.30 10,051.81 10,055.30 2,087.7K
11:22 10,055.99 10,060.88 10,053.39 10,060.88 2,130.7K
11:23 10,060.94 10,062.16 10,056.10 10,056.10 2,097.4K
11:24 10,056.39 10,060.26 10,056.39 10,057.04 1,630.0K
11:25 10,054.66 10,059.12 10,053.08 10,059.12 2,099.2K
11:26 10,059.73 10,059.73 10,056.89 10,057.64 1,196.2K
11:27 10,058.62 10,060.37 10,057.56 10,058.95 1,434.1K
11:28 10,059.71 10,065.43 10,059.71 10,065.43 1,268.3K
11:29 10,064.34 10,072.11 10,063.38 10,072.11 1,390.8K
11:30 10,072.68 10,072.68 10,072.67 10,072.67 45.0K
13:00 10,075.02 10,082.71 10,075.02 10,082.71 5,538.3K
13:01 10,082.28 10,085.29 10,081.98 10,084.19 2,439.2K
13:02 10,084.49 10,091.49 10,084.22 10,091.49 2,760.1K
13:03 10,091.82 10,097.78 10,091.82 10,097.58 2,627.8K
13:04 10,100.83 10,106.47 10,100.56 10,101.35 2,883.9K
13:05 10,103.64 10,109.38 10,101.40 10,101.40 2,646.2K
13:06 10,097.04 10,103.02 10,096.20 10,099.29 2,353.2K
13:07 10,096.88 10,108.45 10,096.88 10,107.52 2,620.9K
13:08 10,108.80 10,118.08 10,108.80 10,118.08 3,242.6K
13:09 10,118.99 10,124.85 10,118.99 10,120.00 2,944.3K
13:10 10,119.69 10,119.69 10,112.93 10,112.93 2,391.7K
13:11 10,113.57 10,115.14 10,112.66 10,113.34 2,910.2K
13:12 10,112.85 10,118.30 10,109.33 10,115.36 2,983.5K
13:13 10,116.59 10,118.82 10,116.59 10,116.99 2,064.7K
13:14 10,116.12 10,116.57 10,114.29 10,115.24 1,821.7K
13:15 10,116.92 10,121.89 10,116.92 10,117.19 3,232.2K
13:16 10,117.47 10,123.03 10,117.40 10,123.03 2,099.9K
13:17 10,122.44 10,122.84 10,120.26 10,120.26 2,076.7K
13:18 10,118.92 10,119.83 10,117.58 10,117.90 1,707.2K
13:19 10,118.20 10,118.97 10,117.79 10,118.25 2,171.0K
13:20 10,116.90 10,116.90 10,110.88 10,110.88 3,146.8K
13:21 10,110.45 10,112.79 10,110.45 10,111.29 2,184.4K
13:22 10,111.01 10,111.27 10,108.93 10,108.93 2,238.2K
13:23 10,108.06 10,108.06 10,100.17 10,100.17 2,045.6K
13:24 10,099.17 10,099.17 10,096.28 10,096.93 2,597.0K
13:25 10,094.78 10,094.95 10,089.31 10,090.46 3,522.5K
13:26 10,088.96 10,088.96 10,085.88 10,087.58 3,520.6K
13:27 10,085.73 10,085.73 10,076.63 10,078.00 3,045.8K
13:28 10,078.53 10,078.53 10,071.42 10,071.42 2,858.0K
13:29 10,072.28 10,072.28 10,070.00 10,070.21 3,370.8K
13:30 10,070.46 10,070.46 10,065.56 10,066.39 3,855.5K
13:31 10,066.72 10,067.10 10,066.16 10,066.37 3,168.8K
13:32 10,066.19 10,066.20 10,064.67 10,066.20 3,735.2K
13:33 10,066.15 10,067.56 10,065.85 10,066.21 2,685.2K
13:34 10,066.21 10,069.85 10,066.21 10,067.23 2,240.6K
13:35 10,067.04 10,069.26 10,066.23 10,066.23 2,026.0K
13:36 10,067.99 10,068.64 10,060.55 10,060.55 4,150.1K
13:37 10,060.69 10,063.39 10,060.69 10,062.79 1,846.9K
13:38 10,061.65 10,064.57 10,061.65 10,063.78 2,287.6K
13:39 10,064.15 10,071.51 10,063.61 10,071.51 2,593.9K
13:40 10,072.99 10,072.99 10,066.07 10,068.51 1,955.4K
13:41 10,067.41 10,068.27 10,064.67 10,066.00 1,928.8K
13:42 10,065.46 10,065.46 10,060.96 10,062.43 2,299.0K
13:43 10,062.59 10,063.70 10,061.79 10,061.79 1,780.2K
13:44 10,061.88 10,062.96 10,061.49 10,061.49 1,831.5K
13:45 10,060.73 10,065.52 10,060.73 10,065.34 2,303.8K
13:46 10,064.43 10,064.43 10,059.95 10,060.88 2,077.2K
13:47 10,059.98 10,061.89 10,059.98 10,061.80 1,709.1K
13:48 10,062.73 10,065.93 10,062.73 10,065.29 1,754.9K
13:49 10,065.30 10,069.31 10,065.30 10,068.40 1,816.6K
13:50 10,068.71 10,068.71 10,066.55 10,067.02 1,326.1K
13:51 10,067.82 10,068.87 10,067.03 10,068.68 1,778.6K
13:52 10,068.85 10,069.02 10,066.12 10,066.12 2,258.7K
13:53 10,064.85 10,064.85 10,059.68 10,059.68 3,139.1K
13:54 10,059.36 10,064.33 10,059.36 10,062.25 4,326.6K
13:55 10,062.69 10,065.66 10,062.69 10,065.09 2,896.1K
13:56 10,065.26 10,065.26 10,058.61 10,059.52 4,626.2K
13:57 10,059.76 10,065.01 10,058.31 10,065.01 3,651.5K
13:58 10,064.98 10,064.98 10,060.42 10,061.29 3,264.1K
13:59 10,061.41 10,065.43 10,061.37 10,061.37 3,041.5K
14:00 10,061.62 10,061.62 10,058.39 10,059.24 3,419.7K
14:01 10,059.38 10,065.08 10,059.38 10,062.73 2,610.1K
14:02 10,062.51 10,071.89 10,062.51 10,071.89 3,574.0K
14:03 10,071.45 10,072.82 10,068.36 10,071.41 2,043.7K
14:04 10,071.50 10,071.50 10,059.82 10,059.82 2,646.6K
14:05 10,058.54 10,076.26 10,058.54 10,076.26 2,833.8K
14:06 10,077.57 10,078.22 10,075.39 10,078.22 1,541.2K
14:07 10,077.73 10,080.11 10,076.94 10,076.94 1,963.8K
14:08 10,077.69 10,077.69 10,073.66 10,075.77 1,556.1K
14:09 10,075.58 10,075.58 10,069.45 10,071.42 1,486.2K
14:10 10,070.88 10,072.56 10,069.09 10,072.56 1,670.7K
14:11 10,073.42 10,073.73 10,071.12 10,071.43 1,144.4K
14:12 10,071.49 10,071.49 10,065.43 10,065.43 1,864.6K
14:13 10,065.49 10,066.31 10,065.04 10,066.12 1,525.2K
14:14 10,065.36 10,066.85 10,064.58 10,064.86 1,222.0K
14:15 10,065.59 10,065.59 10,058.38 10,058.38 2,179.6K
14:16 10,058.00 10,061.89 10,057.74 10,060.20 1,767.1K
14:17 10,059.29 10,061.35 10,057.45 10,057.45 1,613.3K
14:18 10,057.86 10,060.20 10,057.86 10,058.04 1,526.3K
14:19 10,057.71 10,057.71 10,055.24 10,056.78 2,528.1K
14:20 10,056.82 10,056.82 10,053.85 10,055.43 2,663.8K
14:21 10,058.44 10,062.46 10,058.44 10,060.80 2,452.5K
14:22 10,060.34 10,060.68 10,056.85 10,057.54 1,654.7K
14:23 10,056.94 10,057.23 10,054.16 10,054.64 2,548.1K
14:24 10,055.31 10,057.76 10,054.10 10,054.10 2,411.8K
14:25 10,053.53 10,055.03 10,053.23 10,054.59 1,814.1K
14:26 10,054.83 10,056.08 10,054.83 10,055.59 1,432.5K
14:27 10,055.82 10,056.28 10,054.28 10,056.28 2,358.0K
14:28 10,055.95 10,057.41 10,055.95 10,056.78 1,702.1K
14:29 10,057.40 10,058.83 10,057.22 10,058.51 1,915.5K
14:30 10,059.63 10,065.90 10,059.35 10,064.58 2,611.8K
14:31 10,065.03 10,067.94 10,064.42 10,065.48 2,074.5K
14:32 10,065.37 10,065.37 10,055.15 10,055.78 3,955.4K
14:33 10,056.69 10,066.13 10,056.69 10,065.05 2,013.7K
14:34 10,064.70 10,071.56 10,064.70 10,070.98 2,572.7K
14:35 10,071.27 10,074.09 10,071.27 10,074.09 1,845.1K
14:36 10,074.56 10,076.98 10,074.56 10,076.04 2,060.7K
14:37 10,075.58 10,075.58 10,074.57 10,075.36 1,847.7K
14:38 10,074.99 10,078.11 10,074.19 10,078.11 2,072.5K
14:39 10,077.56 10,077.56 10,068.47 10,069.19 3,766.3K
14:40 10,067.39 10,067.39 10,064.38 10,066.42 2,385.2K
14:41 10,067.47 10,069.87 10,066.00 10,066.00 2,488.2K
14:42 10,065.56 10,066.33 10,064.83 10,064.83 2,419.2K
14:43 10,064.56 10,064.56 10,062.45 10,062.45 2,623.8K
14:44 10,062.12 10,065.71 10,062.12 10,065.02 2,826.6K
14:45 10,064.83 10,067.61 10,064.83 10,067.43 2,642.2K
14:46 10,067.56 10,070.00 10,067.17 10,067.17 3,024.9K
14:47 10,066.44 10,067.16 10,060.92 10,061.50 2,921.6K
14:48 10,060.39 10,062.36 10,060.39 10,061.37 3,317.6K
14:49 10,062.99 10,064.10 10,062.37 10,062.78 3,269.1K
14:50 10,062.93 10,064.90 10,062.93 10,064.49 3,719.1K
14:51 10,064.77 10,064.98 10,063.25 10,063.68 3,612.1K
14:52 10,063.73 10,064.66 10,063.36 10,063.96 3,422.1K
14:53 10,064.26 10,064.77 10,063.44 10,063.44 4,690.1K
14:54 10,063.88 10,064.08 10,062.78 10,062.78 4,758.4K
14:55 10,062.42 10,062.42 10,059.47 10,059.47 6,289.6K
14:56 10,059.94 10,060.89 10,058.30 10,060.89 5,443.7K
14:57 10,060.37 10,060.40 10,060.37 10,060.40 318.2K
15:00 10,058.91 10,058.91 10,057.84 10,057.84 9,665.2K
15:59 10,057.84 10,057.84 10,057.84 10,057.84 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