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 10,022.22 10,037.88 10,014.24 10,037.88 21,771.0K
09:31 10,041.16 10,041.16 10,028.15 10,033.93 8,700.2K
09:32 10,035.47 10,042.74 10,032.11 10,032.57 8,060.2K
09:33 10,036.70 10,037.79 10,030.53 10,030.63 8,511.5K
09:34 10,031.20 10,043.12 10,026.26 10,039.36 8,111.9K
09:35 10,038.91 10,053.47 10,038.91 10,045.54 6,541.2K
09:36 10,046.33 10,056.82 10,042.05 10,047.22 6,193.2K
09:37 10,044.23 10,044.23 10,031.56 10,034.44 7,414.5K
09:38 10,035.75 10,054.06 10,035.75 10,039.31 5,133.2K
09:39 10,040.06 10,040.06 10,033.59 10,035.62 4,497.4K
09:40 10,028.26 10,034.96 10,024.24 10,034.96 5,942.9K
09:41 10,036.61 10,036.61 10,018.91 10,018.91 4,690.5K
09:42 10,017.56 10,017.56 10,005.96 10,017.22 6,931.4K
09:43 10,016.16 10,018.96 10,011.58 10,012.02 5,644.9K
09:44 10,012.81 10,012.81 10,006.55 10,010.19 4,586.2K
09:45 10,007.30 10,016.21 10,002.85 10,016.21 7,295.2K
09:46 10,016.99 10,021.83 10,015.08 10,021.83 6,788.8K
09:47 10,022.17 10,022.18 10,012.52 10,013.91 4,320.2K
09:48 10,018.11 10,032.65 10,018.11 10,032.65 4,126.7K
09:49 10,031.30 10,040.58 10,031.30 10,038.36 3,805.0K
09:50 10,036.61 10,045.54 10,036.61 10,041.04 3,237.3K
09:51 10,040.82 10,047.62 10,036.04 10,036.43 4,284.8K
09:52 10,034.93 10,036.24 10,028.81 10,034.17 4,127.1K
09:53 10,035.84 10,035.84 10,028.31 10,028.31 3,401.8K
09:54 10,026.28 10,030.10 10,023.60 10,026.84 3,797.8K
09:55 10,025.00 10,043.95 10,023.09 10,043.95 4,779.6K
09:56 10,042.80 10,044.38 10,041.96 10,043.75 3,086.6K
09:57 10,044.35 10,045.95 10,041.90 10,045.95 5,185.8K
09:58 10,043.50 10,061.89 10,043.50 10,061.89 6,799.2K
09:59 10,062.97 10,063.52 10,057.63 10,057.63 4,801.4K
10:00 10,063.62 10,063.78 10,048.49 10,049.71 5,562.5K
10:01 10,048.43 10,071.04 10,048.43 10,069.97 4,475.3K
10:02 10,070.11 10,074.55 10,070.11 10,072.27 4,647.9K
10:03 10,070.89 10,079.70 10,070.89 10,074.02 5,599.5K
10:04 10,075.94 10,083.94 10,073.89 10,082.73 4,087.0K
10:05 10,084.12 10,084.12 10,072.00 10,072.00 4,854.8K
10:06 10,075.42 10,077.40 10,074.15 10,075.85 3,788.0K
10:07 10,074.85 10,074.85 10,062.56 10,063.17 3,864.0K
10:08 10,062.48 10,068.66 10,062.48 10,062.78 3,911.4K
10:09 10,061.86 10,061.86 10,047.57 10,047.57 3,719.7K
10:10 10,049.38 10,049.77 10,039.41 10,041.96 3,745.2K
10:11 10,042.42 10,044.27 10,035.15 10,035.15 3,769.1K
10:12 10,034.79 10,036.83 10,030.88 10,033.11 5,062.6K
10:13 10,033.04 10,037.61 10,032.82 10,036.70 5,245.0K
10:14 10,037.53 10,049.81 10,036.51 10,049.81 3,935.8K
10:15 10,052.90 10,061.10 10,052.90 10,054.30 6,422.3K
10:16 10,056.92 10,058.23 10,055.37 10,057.97 3,199.8K
10:17 10,059.43 10,068.99 10,059.43 10,068.99 3,631.9K
10:18 10,070.99 10,079.25 10,070.99 10,076.55 5,986.9K
10:19 10,075.97 10,075.97 10,069.27 10,070.77 4,277.7K
10:20 10,070.68 10,076.25 10,070.68 10,074.17 4,176.0K
10:21 10,073.91 10,073.91 10,067.22 10,068.63 4,867.0K
10:22 10,070.48 10,071.55 10,064.15 10,064.93 4,678.7K
10:23 10,066.53 10,066.55 10,060.96 10,060.96 3,464.8K
10:24 10,061.93 10,070.24 10,061.00 10,069.13 2,808.6K
10:25 10,070.17 10,077.14 10,070.17 10,074.85 4,538.7K
10:26 10,075.70 10,078.17 10,075.70 10,076.16 3,955.2K
10:27 10,075.32 10,075.35 10,070.66 10,070.66 5,214.3K
10:28 10,070.69 10,071.42 10,065.08 10,065.08 6,506.6K
10:29 10,064.48 10,076.71 10,064.48 10,073.32 6,577.3K
10:30 10,073.51 10,078.00 10,073.51 10,077.11 6,232.6K
10:31 10,076.89 10,076.89 10,067.76 10,076.14 4,507.3K
10:32 10,077.64 10,086.16 10,077.64 10,081.54 5,563.5K
10:33 10,080.61 10,080.61 10,075.99 10,076.06 2,552.2K
10:34 10,076.07 10,082.05 10,076.07 10,081.19 2,971.6K
10:35 10,080.18 10,081.33 10,077.29 10,079.64 3,002.4K
10:36 10,079.80 10,088.38 10,079.80 10,088.02 4,979.6K
10:37 10,088.37 10,090.68 10,084.88 10,086.00 3,633.0K
10:38 10,087.20 10,099.75 10,087.20 10,098.04 8,043.0K
10:39 10,096.21 10,096.21 10,092.90 10,094.86 5,442.8K
10:40 10,097.43 10,099.60 10,093.22 10,093.22 6,862.4K
10:41 10,092.32 10,092.32 10,080.51 10,080.89 5,060.8K
10:42 10,082.23 10,087.16 10,082.02 10,082.03 4,174.5K
10:43 10,081.51 10,084.54 10,081.51 10,082.22 3,379.2K
10:44 10,082.64 10,089.16 10,081.99 10,087.40 5,266.1K
10:45 10,088.68 10,094.19 10,088.68 10,091.69 9,820.3K
10:46 10,092.66 10,096.16 10,091.59 10,095.26 6,391.3K
10:47 10,093.20 10,093.20 10,085.40 10,088.02 4,581.2K
10:48 10,087.94 10,094.06 10,087.94 10,089.87 4,636.7K
10:49 10,089.36 10,090.90 10,084.26 10,084.26 5,189.8K
10:50 10,084.32 10,088.64 10,084.32 10,088.28 5,365.7K
10:51 10,088.07 10,089.24 10,081.69 10,081.69 4,083.8K
10:52 10,080.94 10,082.35 10,073.29 10,082.35 4,394.4K
10:53 10,086.87 10,091.63 10,086.58 10,091.63 3,640.8K
10:54 10,092.03 10,099.67 10,092.03 10,099.67 4,035.1K
10:55 10,099.97 10,104.03 10,099.97 10,104.03 3,815.7K
10:56 10,104.29 10,108.28 10,104.29 10,107.70 6,274.4K
10:57 10,104.49 10,104.49 10,093.15 10,096.21 4,287.3K
10:58 10,096.15 10,096.15 10,090.67 10,095.26 2,910.6K
10:59 10,098.01 10,100.77 10,093.68 10,098.16 2,729.6K
11:00 10,096.96 10,101.58 10,096.96 10,100.65 3,972.8K
11:01 10,100.65 10,109.73 10,100.58 10,109.65 3,436.6K
11:02 10,109.72 10,109.72 10,102.77 10,106.19 3,797.3K
11:03 10,104.62 10,108.37 10,101.95 10,108.22 3,953.4K
11:04 10,109.10 10,109.34 10,097.75 10,097.75 3,892.9K
11:05 10,096.87 10,097.16 10,092.73 10,097.16 4,710.2K
11:06 10,094.61 10,098.43 10,092.38 10,095.67 3,000.8K
11:07 10,095.86 10,095.86 10,089.36 10,089.36 2,674.0K
11:08 10,088.99 10,090.10 10,087.77 10,088.29 2,912.1K
11:09 10,089.95 10,092.63 10,088.35 10,092.20 2,505.9K
11:10 10,092.27 10,097.94 10,091.13 10,096.06 5,165.7K
11:11 10,098.27 10,102.01 10,096.99 10,100.91 4,062.6K
11:12 10,102.99 10,105.85 10,101.18 10,101.92 3,237.8K
11:13 10,101.73 10,102.82 10,100.36 10,101.29 1,927.6K
11:14 10,100.58 10,101.30 10,098.38 10,099.68 2,303.9K
11:15 10,099.24 10,105.59 10,099.24 10,105.31 2,734.1K
11:16 10,107.74 10,110.43 10,107.74 10,110.43 3,942.6K
11:17 10,110.13 10,118.60 10,110.13 10,118.60 5,684.3K
11:18 10,123.31 10,128.39 10,122.88 10,128.39 8,854.8K
11:19 10,128.17 10,128.41 10,122.25 10,122.91 4,366.7K
11:20 10,124.77 10,136.82 10,124.77 10,136.73 6,131.1K
11:21 10,135.66 10,139.49 10,133.39 10,133.39 4,277.1K
11:22 10,133.21 10,138.97 10,126.12 10,128.05 3,876.7K
11:23 10,128.66 10,130.54 10,123.74 10,130.54 3,069.0K
11:24 10,132.04 10,132.04 10,128.03 10,130.44 2,969.2K
11:25 10,132.73 10,135.34 10,132.73 10,135.34 2,921.0K
11:26 10,135.61 10,145.18 10,135.61 10,139.87 6,476.9K
11:27 10,139.36 10,139.63 10,133.28 10,133.28 3,261.5K
11:28 10,135.26 10,137.92 10,131.47 10,131.47 3,130.1K
11:29 10,129.17 10,129.17 10,122.38 10,122.38 2,954.8K
11:30 10,122.06 10,122.06 10,122.06 10,122.06 201.7K
13:00 10,120.77 10,120.77 10,105.12 10,105.12 8,264.1K
13:01 10,105.35 10,112.77 10,105.35 10,105.42 3,536.1K
13:02 10,105.32 10,105.74 10,095.00 10,095.00 2,815.7K
13:03 10,095.53 10,108.11 10,095.53 10,108.11 3,936.4K
13:04 10,105.48 10,105.48 10,098.01 10,098.07 2,542.5K
13:05 10,098.43 10,104.21 10,097.54 10,100.77 3,088.9K
13:06 10,100.67 10,102.43 10,099.64 10,102.43 2,980.9K
13:07 10,103.17 10,106.96 10,103.17 10,106.25 3,293.5K
13:08 10,107.02 10,108.68 10,101.36 10,101.44 3,069.9K
13:09 10,103.94 10,106.66 10,102.39 10,102.39 2,490.8K
13:10 10,101.89 10,101.89 10,097.81 10,099.39 2,536.6K
13:11 10,099.45 10,099.45 10,096.74 10,097.16 2,057.6K
13:12 10,096.82 10,103.88 10,096.82 10,102.97 2,311.6K
13:13 10,102.64 10,106.65 10,102.33 10,106.43 3,248.8K
13:14 10,107.46 10,109.39 10,107.33 10,108.58 2,944.1K
13:15 10,108.32 10,108.32 10,104.39 10,104.99 2,110.1K
13:16 10,104.42 10,104.53 10,103.05 10,104.53 2,313.4K
13:17 10,105.94 10,106.58 10,104.92 10,104.92 2,167.3K
13:18 10,106.56 10,114.89 10,106.56 10,110.95 3,036.6K
13:19 10,110.57 10,111.31 10,107.05 10,107.26 2,196.8K
13:20 10,106.95 10,111.31 10,106.66 10,111.31 2,592.1K
13:21 10,110.04 10,110.80 10,108.36 10,110.80 2,302.2K
13:22 10,108.79 10,109.96 10,107.01 10,109.52 2,541.2K
13:23 10,108.35 10,108.90 10,106.69 10,107.86 1,938.9K
13:24 10,107.94 10,109.28 10,106.69 10,109.28 3,247.3K
13:25 10,110.63 10,113.45 10,109.54 10,109.54 5,581.9K
13:26 10,109.06 10,109.67 10,105.85 10,105.97 2,347.0K
13:27 10,106.42 10,106.42 10,102.12 10,102.23 3,179.4K
13:28 10,102.38 10,102.38 10,095.62 10,095.87 2,598.7K
13:29 10,096.76 10,100.58 10,096.76 10,099.81 2,125.5K
13:30 10,099.32 10,099.32 10,095.54 10,095.54 2,258.1K
13:31 10,095.87 10,095.87 10,090.26 10,090.26 3,226.9K
13:32 10,089.13 10,089.33 10,087.64 10,087.64 3,141.2K
13:33 10,087.77 10,090.67 10,087.77 10,090.67 2,522.6K
13:34 10,091.68 10,096.13 10,090.14 10,092.76 2,419.7K
13:35 10,093.87 10,093.87 10,089.17 10,090.81 1,965.9K
13:36 10,091.08 10,092.71 10,090.72 10,092.22 1,509.5K
13:37 10,092.01 10,094.66 10,092.01 10,094.56 1,387.6K
13:38 10,093.73 10,094.83 10,090.55 10,091.25 1,918.0K
13:39 10,091.82 10,092.75 10,091.82 10,092.35 1,541.4K
13:40 10,092.10 10,092.46 10,091.11 10,091.28 1,696.5K
13:41 10,090.79 10,090.79 10,089.11 10,089.19 2,039.4K
13:42 10,088.99 10,088.99 10,084.62 10,084.62 2,136.5K
13:43 10,085.75 10,090.21 10,085.75 10,089.88 1,903.7K
13:44 10,090.84 10,092.94 10,090.42 10,092.00 1,755.7K
13:45 10,092.50 10,092.91 10,091.19 10,091.42 1,491.9K
13:46 10,092.09 10,093.28 10,092.09 10,093.03 1,497.8K
13:47 10,093.09 10,093.49 10,091.79 10,091.79 2,032.1K
13:48 10,091.76 10,091.76 10,088.63 10,088.63 2,131.4K
13:49 10,088.59 10,091.51 10,088.47 10,091.10 2,445.1K
13:50 10,090.49 10,090.57 10,086.64 10,087.62 2,220.3K
13:51 10,087.17 10,087.17 10,082.95 10,082.97 2,257.2K
13:52 10,081.35 10,081.35 10,078.45 10,078.87 2,889.6K
13:53 10,078.75 10,079.01 10,076.74 10,076.74 2,539.1K
13:54 10,076.06 10,078.97 10,075.60 10,078.97 2,502.9K
13:55 10,081.65 10,086.28 10,081.65 10,085.39 2,604.4K
13:56 10,085.60 10,086.14 10,084.18 10,086.14 1,841.1K
13:57 10,084.41 10,089.74 10,084.41 10,089.35 2,033.8K
13:58 10,088.54 10,089.11 10,088.08 10,088.58 1,765.9K
13:59 10,088.69 10,088.94 10,086.21 10,086.21 2,244.0K
14:00 10,085.78 10,086.20 10,083.11 10,083.26 2,024.2K
14:01 10,083.22 10,086.52 10,083.22 10,085.98 2,624.2K
14:02 10,085.97 10,086.09 10,084.71 10,085.47 2,105.7K
14:03 10,085.80 10,091.70 10,085.80 10,090.98 2,544.8K
14:04 10,092.02 10,093.60 10,091.64 10,093.60 1,690.6K
14:05 10,094.45 10,097.03 10,094.45 10,095.10 2,556.1K
14:06 10,094.51 10,094.67 10,092.49 10,092.49 1,515.9K
14:07 10,093.47 10,094.91 10,092.95 10,094.10 1,461.7K
14:08 10,093.79 10,093.93 10,092.69 10,093.80 1,567.2K
14:09 10,094.03 10,095.29 10,093.23 10,094.97 1,554.2K
14:10 10,095.70 10,096.68 10,094.94 10,095.93 1,507.2K
14:11 10,095.45 10,095.45 10,091.41 10,092.38 1,920.7K
14:12 10,091.06 10,092.59 10,091.00 10,091.03 1,274.2K
14:13 10,090.88 10,090.90 10,089.39 10,089.39 1,562.5K
14:14 10,089.17 10,089.17 10,084.61 10,084.61 2,837.0K
14:15 10,083.52 10,088.20 10,083.52 10,088.12 2,273.1K
14:16 10,087.97 10,088.30 10,087.30 10,087.54 1,924.9K
14:17 10,087.55 10,089.68 10,087.55 10,089.68 1,951.3K
14:18 10,089.49 10,090.06 10,087.16 10,087.58 1,727.9K
14:19 10,087.52 10,087.73 10,084.58 10,084.89 1,869.0K
14:20 10,085.28 10,086.51 10,084.61 10,084.88 1,679.4K
14:21 10,084.69 10,085.43 10,083.17 10,083.17 1,848.2K
14:22 10,082.84 10,083.98 10,082.84 10,083.43 2,076.1K
14:23 10,084.75 10,091.24 10,084.75 10,091.24 4,192.1K
14:24 10,091.65 10,094.07 10,091.65 10,093.53 2,198.4K
14:25 10,094.34 10,094.68 10,093.68 10,094.18 1,815.7K
14:26 10,093.76 10,093.90 10,092.60 10,093.01 2,484.6K
14:27 10,093.10 10,094.07 10,092.50 10,092.50 2,472.8K
14:28 10,092.42 10,092.55 10,088.90 10,088.90 2,155.2K
14:29 10,089.97 10,091.91 10,089.97 10,091.91 4,253.6K
14:30 10,091.06 10,096.67 10,091.06 10,096.67 3,790.2K
14:31 10,096.86 10,096.86 10,091.90 10,092.46 3,067.7K
14:32 10,093.26 10,093.50 10,092.29 10,092.62 2,447.2K
14:33 10,093.16 10,093.99 10,092.86 10,093.97 2,361.0K
14:34 10,093.56 10,096.32 10,093.56 10,094.49 2,722.4K
14:35 10,096.02 10,096.11 10,091.46 10,093.83 3,169.8K
14:36 10,093.74 10,093.74 10,088.26 10,091.79 4,181.4K
14:37 10,093.06 10,094.23 10,091.52 10,093.93 2,405.9K
14:38 10,094.15 10,097.30 10,094.15 10,096.75 2,616.2K
14:39 10,096.86 10,099.96 10,096.86 10,099.44 3,812.6K
14:40 10,099.85 10,102.56 10,098.88 10,102.44 3,882.0K
14:41 10,103.54 10,104.90 10,102.34 10,104.90 3,000.8K
14:42 10,105.63 10,105.95 10,104.80 10,105.93 3,159.7K
14:43 10,106.31 10,106.95 10,105.21 10,105.21 4,545.6K
14:44 10,105.10 10,105.10 10,100.82 10,102.60 3,857.4K
14:45 10,101.77 10,101.82 10,096.00 10,096.03 6,150.1K
14:46 10,095.40 10,095.40 10,091.78 10,091.78 3,491.1K
14:47 10,091.98 10,094.23 10,091.25 10,094.12 3,505.6K
14:48 10,093.71 10,095.60 10,093.53 10,093.53 3,292.9K
14:49 10,093.54 10,094.49 10,093.06 10,093.98 3,535.7K
14:50 10,093.33 10,093.33 10,090.41 10,090.90 4,022.2K
14:51 10,090.67 10,094.53 10,090.67 10,093.24 4,152.0K
14:52 10,094.48 10,094.48 10,092.12 10,093.63 4,146.6K
14:53 10,094.35 10,095.28 10,093.79 10,095.16 4,622.6K
14:54 10,094.68 10,094.77 10,094.01 10,094.14 5,627.8K
14:55 10,094.19 10,095.36 10,094.19 10,095.02 6,029.0K
14:56 10,095.11 10,097.29 10,095.05 10,097.29 6,145.8K
14:57 10,097.91 10,097.91 10,097.26 10,097.26 430.6K
15:00 10,096.24 10,096.24 10,089.36 10,089.36 15,090.6K
15:59 10,089.36 10,089.36 10,089.36 10,089.36 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