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 10,101.28 10,114.97 10,100.50 10,114.97 27,272.1K
09:31 10,120.32 10,149.51 10,119.71 10,148.05 20,003.4K
09:32 10,149.12 10,149.12 10,123.59 10,123.59 16,556.6K
09:33 10,122.30 10,127.14 10,120.96 10,127.14 11,739.0K
09:34 10,129.28 10,151.31 10,129.28 10,151.31 15,570.5K
09:35 10,148.23 10,148.23 10,118.51 10,118.51 12,478.4K
09:36 10,115.67 10,120.09 10,109.25 10,113.02 10,530.6K
09:37 10,116.40 10,135.69 10,116.40 10,135.69 10,020.0K
09:38 10,140.78 10,143.67 10,128.13 10,134.98 8,975.2K
09:39 10,135.90 10,144.82 10,128.20 10,128.20 11,032.5K
09:40 10,129.01 10,133.21 10,124.00 10,124.29 7,940.2K
09:41 10,123.44 10,129.88 10,122.65 10,127.93 7,168.9K
09:42 10,125.02 10,143.02 10,121.23 10,139.30 8,511.3K
09:43 10,140.26 10,146.70 10,138.12 10,145.24 8,295.7K
09:44 10,146.12 10,149.70 10,137.85 10,137.85 6,450.0K
09:45 10,138.42 10,138.42 10,127.34 10,130.01 5,674.3K
09:46 10,130.35 10,135.12 10,129.19 10,135.12 4,471.2K
09:47 10,135.66 10,141.90 10,135.66 10,139.11 4,610.4K
09:48 10,139.72 10,148.51 10,139.72 10,148.51 5,273.5K
09:49 10,150.18 10,153.29 10,150.14 10,151.00 4,481.6K
09:50 10,153.25 10,153.25 10,146.47 10,147.27 6,401.9K
09:51 10,148.42 10,150.69 10,146.56 10,146.56 5,690.9K
09:52 10,144.27 10,144.27 10,140.61 10,143.78 5,603.9K
09:53 10,144.08 10,152.35 10,144.08 10,150.42 5,598.8K
09:54 10,151.62 10,152.62 10,144.50 10,144.97 5,709.4K
09:55 10,144.10 10,145.19 10,137.92 10,139.88 5,249.9K
09:56 10,139.67 10,140.19 10,128.33 10,129.85 4,736.6K
09:57 10,130.74 10,133.23 10,129.43 10,129.79 4,231.4K
09:58 10,130.09 10,130.09 10,121.88 10,121.88 4,838.1K
09:59 10,122.80 10,123.49 10,120.17 10,121.37 5,625.9K
10:00 10,121.41 10,131.27 10,121.41 10,131.27 5,452.0K
10:01 10,132.96 10,138.80 10,132.96 10,137.78 4,824.2K
10:02 10,138.77 10,143.87 10,138.77 10,142.04 3,830.3K
10:03 10,140.49 10,145.04 10,140.49 10,140.84 5,132.5K
10:04 10,140.34 10,148.10 10,140.34 10,144.23 4,404.1K
10:05 10,144.73 10,148.10 10,144.73 10,148.10 3,925.2K
10:06 10,149.15 10,151.62 10,149.15 10,151.62 3,874.6K
10:07 10,149.27 10,155.55 10,147.46 10,154.28 4,526.0K
10:08 10,155.92 10,161.60 10,153.49 10,153.51 4,573.9K
10:09 10,153.91 10,153.91 10,152.23 10,152.68 2,356.9K
10:10 10,152.61 10,154.45 10,149.42 10,154.45 4,358.5K
10:11 10,155.29 10,155.89 10,152.33 10,152.49 3,035.0K
10:12 10,152.17 10,152.17 10,149.59 10,150.15 2,326.4K
10:13 10,149.20 10,149.20 10,141.85 10,141.90 2,495.1K
10:14 10,142.61 10,143.91 10,135.90 10,138.21 2,831.1K
10:15 10,138.96 10,139.51 10,137.75 10,137.88 2,112.1K
10:16 10,137.65 10,137.65 10,132.79 10,133.61 2,813.5K
10:17 10,133.43 10,134.28 10,126.09 10,126.09 3,038.5K
10:18 10,127.09 10,127.09 10,124.29 10,124.51 3,464.1K
10:19 10,124.67 10,124.69 10,122.10 10,122.24 2,635.3K
10:20 10,123.39 10,123.39 10,121.04 10,121.04 2,659.8K
10:21 10,120.60 10,120.60 10,113.30 10,113.35 3,065.2K
10:22 10,113.21 10,114.16 10,112.64 10,112.64 2,553.9K
10:23 10,112.20 10,112.88 10,109.42 10,112.88 3,142.1K
10:24 10,112.50 10,113.89 10,109.32 10,109.32 2,213.6K
10:25 10,109.05 10,109.93 10,107.48 10,109.64 2,569.3K
10:26 10,109.19 10,109.19 10,106.16 10,106.16 3,190.2K
10:27 10,105.80 10,105.80 10,101.61 10,103.80 3,190.6K
10:28 10,105.56 10,106.84 10,105.01 10,105.71 2,916.4K
10:29 10,105.71 10,108.29 10,101.41 10,101.41 2,339.4K
10:30 10,100.59 10,100.59 10,097.07 10,097.30 3,191.0K
10:31 10,097.16 10,097.16 10,094.50 10,096.55 2,465.5K
10:32 10,096.52 10,098.18 10,096.49 10,098.18 1,678.7K
10:33 10,098.16 10,098.82 10,097.09 10,098.63 1,910.9K
10:34 10,098.14 10,102.62 10,098.14 10,102.62 2,169.9K
10:35 10,102.72 10,102.72 10,101.08 10,102.54 1,635.3K
10:36 10,102.59 10,106.87 10,102.59 10,106.45 1,692.3K
10:37 10,106.12 10,108.05 10,102.19 10,103.05 2,246.7K
10:38 10,102.17 10,108.07 10,102.17 10,108.07 1,778.7K
10:39 10,107.64 10,108.24 10,103.78 10,107.34 2,113.1K
10:40 10,107.63 10,108.99 10,106.30 10,106.47 1,455.9K
10:41 10,106.98 10,108.79 10,105.99 10,108.64 1,986.0K
10:42 10,108.91 10,109.73 10,107.86 10,109.47 2,480.5K
10:43 10,109.89 10,110.97 10,109.15 10,110.49 1,603.6K
10:44 10,111.15 10,114.72 10,111.15 10,114.53 1,429.9K
10:45 10,114.86 10,114.86 10,110.96 10,111.53 2,320.0K
10:46 10,112.71 10,113.74 10,109.27 10,109.39 2,190.4K
10:47 10,109.39 10,109.76 10,105.87 10,106.03 1,712.4K
10:48 10,107.03 10,107.91 10,102.46 10,102.46 2,493.9K
10:49 10,102.88 10,106.69 10,102.88 10,106.69 1,555.7K
10:50 10,104.32 10,106.68 10,101.52 10,106.68 2,036.7K
10:51 10,107.83 10,108.57 10,105.65 10,105.90 2,012.4K
10:52 10,106.45 10,107.81 10,101.62 10,101.62 1,976.0K
10:53 10,101.22 10,102.88 10,100.68 10,102.88 2,047.7K
10:54 10,102.70 10,102.70 10,098.70 10,100.60 2,370.8K
10:55 10,101.12 10,101.83 10,099.68 10,099.68 1,684.0K
10:56 10,100.14 10,102.44 10,097.72 10,099.60 1,712.8K
10:57 10,100.20 10,103.60 10,100.20 10,102.05 2,467.8K
10:58 10,101.53 10,103.07 10,099.60 10,101.77 1,631.8K
10:59 10,101.88 10,102.59 10,099.65 10,102.59 1,571.9K
11:00 10,102.14 10,104.23 10,098.43 10,102.22 2,600.0K
11:01 10,102.87 10,109.56 10,102.87 10,107.25 3,217.9K
11:02 10,107.81 10,110.17 10,105.00 10,110.09 2,386.7K
11:03 10,110.53 10,112.20 10,108.83 10,112.20 1,924.6K
11:04 10,110.68 10,110.68 10,107.27 10,108.24 2,218.3K
11:05 10,107.94 10,113.26 10,107.94 10,113.26 2,297.0K
11:06 10,112.79 10,114.49 10,112.09 10,114.49 2,001.8K
11:07 10,116.11 10,125.23 10,116.11 10,125.07 4,731.9K
11:08 10,125.71 10,125.71 10,117.44 10,117.48 2,464.6K
11:09 10,117.37 10,117.37 10,112.72 10,116.19 2,254.9K
11:10 10,117.59 10,121.41 10,117.59 10,119.04 1,924.4K
11:11 10,118.65 10,119.69 10,115.31 10,118.02 1,949.0K
11:12 10,117.03 10,117.03 10,112.57 10,116.99 2,178.4K
11:13 10,117.58 10,123.99 10,117.58 10,120.01 1,968.2K
11:14 10,119.75 10,120.77 10,116.71 10,118.31 1,340.1K
11:15 10,118.74 10,121.11 10,116.11 10,116.11 1,728.0K
11:16 10,117.45 10,123.80 10,117.45 10,117.87 1,681.2K
11:17 10,116.68 10,116.68 10,110.75 10,110.75 2,085.7K
11:18 10,110.99 10,111.71 10,103.31 10,103.31 4,199.6K
11:19 10,103.06 10,103.06 10,099.43 10,100.84 3,525.3K
11:20 10,100.45 10,108.76 10,100.45 10,107.70 2,485.7K
11:21 10,108.04 10,110.11 10,107.47 10,110.11 1,750.2K
11:22 10,111.75 10,122.63 10,111.75 10,122.48 2,167.3K
11:23 10,119.91 10,121.49 10,118.15 10,120.31 1,818.2K
11:24 10,120.69 10,121.42 10,116.17 10,116.17 1,660.3K
11:25 10,117.76 10,123.85 10,117.76 10,123.29 1,611.2K
11:26 10,123.51 10,128.68 10,123.44 10,128.68 2,070.0K
11:27 10,130.95 10,132.36 10,129.13 10,131.52 2,066.6K
11:28 10,131.66 10,133.04 10,131.66 10,133.02 1,673.0K
11:29 10,132.73 10,137.61 10,130.71 10,130.71 2,550.7K
11:30 10,132.35 10,132.65 10,132.35 10,132.65 163.1K
13:00 10,130.89 10,135.66 10,130.89 10,134.06 5,713.8K
13:01 10,134.72 10,134.84 10,132.31 10,132.73 2,954.5K
13:02 10,132.52 10,135.56 10,128.48 10,129.04 2,872.1K
13:03 10,129.14 10,135.11 10,129.14 10,133.69 2,008.9K
13:04 10,134.02 10,142.44 10,134.02 10,139.24 2,700.4K
13:05 10,140.59 10,143.97 10,140.59 10,143.23 2,287.1K
13:06 10,143.14 10,143.87 10,140.58 10,142.71 1,318.1K
13:07 10,143.63 10,148.14 10,143.18 10,148.14 2,163.2K
13:08 10,147.93 10,148.04 10,146.53 10,146.71 1,448.9K
13:09 10,145.64 10,145.83 10,144.16 10,144.16 1,556.6K
13:10 10,145.04 10,145.04 10,139.03 10,142.53 1,919.6K
13:11 10,142.19 10,142.88 10,138.81 10,139.17 1,587.4K
13:12 10,138.60 10,139.97 10,138.60 10,139.57 1,529.9K
13:13 10,139.53 10,139.88 10,139.30 10,139.62 1,273.3K
13:14 10,139.31 10,139.31 10,135.57 10,136.10 1,736.0K
13:15 10,136.22 10,136.22 10,134.64 10,135.84 2,455.6K
13:16 10,138.27 10,138.31 10,136.33 10,136.66 2,067.3K
13:17 10,137.10 10,139.14 10,137.10 10,137.84 1,561.5K
13:18 10,137.96 10,137.96 10,132.22 10,132.40 2,291.1K
13:19 10,132.15 10,133.20 10,129.96 10,129.96 2,136.8K
13:20 10,129.69 10,129.69 10,126.89 10,129.05 1,830.3K
13:21 10,128.79 10,133.77 10,128.79 10,133.04 2,071.2K
13:22 10,132.62 10,132.62 10,126.61 10,126.61 1,607.4K
13:23 10,127.38 10,127.40 10,126.69 10,126.70 1,480.5K
13:24 10,126.25 10,127.26 10,126.20 10,126.20 1,989.6K
13:25 10,126.29 10,126.29 10,124.09 10,124.09 1,873.3K
13:26 10,123.70 10,126.23 10,123.70 10,126.23 1,197.6K
13:27 10,125.68 10,125.96 10,125.07 10,125.57 1,344.8K
13:28 10,125.32 10,125.32 10,121.93 10,121.93 1,999.9K
13:29 10,121.97 10,122.12 10,121.07 10,122.12 1,797.9K
13:30 10,122.10 10,123.09 10,120.12 10,122.50 2,172.3K
13:31 10,122.22 10,125.49 10,121.66 10,125.49 1,620.2K
13:32 10,125.19 10,126.30 10,123.72 10,124.29 1,553.5K
13:33 10,124.12 10,125.04 10,121.93 10,121.93 1,448.6K
13:34 10,122.20 10,123.11 10,121.76 10,122.87 1,484.1K
13:35 10,122.79 10,122.79 10,120.94 10,121.15 1,333.6K
13:36 10,121.45 10,124.93 10,121.45 10,124.93 1,683.9K
13:37 10,125.50 10,127.63 10,125.46 10,126.73 1,603.8K
13:38 10,124.85 10,124.85 10,122.61 10,122.62 1,824.1K
13:39 10,123.64 10,123.64 10,120.31 10,122.66 1,672.5K
13:40 10,123.94 10,124.42 10,123.06 10,123.44 1,250.9K
13:41 10,123.30 10,123.54 10,121.40 10,122.54 1,438.7K
13:42 10,122.96 10,128.86 10,122.96 10,126.95 2,067.1K
13:43 10,127.29 10,129.71 10,127.29 10,129.71 1,094.8K
13:44 10,129.84 10,132.32 10,129.84 10,131.78 1,645.7K
13:45 10,131.39 10,131.65 10,128.56 10,129.70 1,884.7K
13:46 10,130.04 10,130.19 10,128.76 10,129.68 1,683.5K
13:47 10,130.38 10,130.60 10,126.29 10,126.29 1,738.7K
13:48 10,126.06 10,126.06 10,120.98 10,121.56 2,191.8K
13:49 10,120.94 10,123.72 10,120.94 10,123.71 1,526.8K
13:50 10,123.55 10,126.79 10,123.55 10,124.65 1,279.9K
13:51 10,124.66 10,125.29 10,122.19 10,122.19 1,474.4K
13:52 10,122.73 10,123.29 10,119.57 10,119.90 2,600.3K
13:53 10,120.39 10,120.39 10,119.46 10,119.56 2,212.7K
13:54 10,117.34 10,119.82 10,117.34 10,119.49 1,667.2K
13:55 10,119.15 10,121.47 10,119.15 10,121.01 1,455.4K
13:56 10,120.64 10,124.15 10,120.64 10,124.15 1,445.3K
13:57 10,124.07 10,126.96 10,124.07 10,124.44 1,693.8K
13:58 10,124.23 10,125.32 10,122.08 10,122.67 1,715.7K
13:59 10,122.53 10,125.55 10,122.53 10,123.14 2,160.2K
14:00 10,124.64 10,128.78 10,124.52 10,128.78 1,818.7K
14:01 10,129.30 10,132.20 10,128.41 10,131.45 1,938.8K
14:02 10,131.35 10,133.64 10,130.46 10,131.67 2,528.7K
14:03 10,133.31 10,138.02 10,133.31 10,136.91 3,195.9K
14:04 10,139.81 10,141.32 10,137.06 10,141.26 2,937.7K
14:05 10,141.90 10,142.83 10,135.81 10,139.31 3,811.7K
14:06 10,140.42 10,142.81 10,140.42 10,142.76 2,203.8K
14:07 10,143.42 10,143.42 10,139.30 10,139.87 2,596.7K
14:08 10,139.07 10,139.09 10,137.89 10,138.31 1,325.9K
14:09 10,139.69 10,145.61 10,139.69 10,145.19 4,023.7K
14:10 10,144.99 10,146.36 10,143.09 10,143.32 3,007.4K
14:11 10,142.15 10,142.15 10,136.49 10,140.10 2,683.8K
14:12 10,138.68 10,139.95 10,137.55 10,139.95 2,925.7K
14:13 10,139.33 10,139.33 10,132.52 10,132.77 2,431.5K
14:14 10,132.84 10,133.35 10,128.39 10,133.07 2,708.2K
14:15 10,133.96 10,134.93 10,131.81 10,134.93 2,436.6K
14:16 10,135.06 10,141.65 10,135.06 10,140.77 3,222.5K
14:17 10,141.02 10,143.97 10,141.02 10,143.97 2,968.1K
14:18 10,144.65 10,146.32 10,144.65 10,146.32 2,330.9K
14:19 10,146.32 10,146.32 10,142.66 10,143.33 2,332.9K
14:20 10,144.10 10,144.10 10,139.60 10,140.26 1,776.9K
14:21 10,140.17 10,142.03 10,137.28 10,137.89 1,867.3K
14:22 10,138.05 10,138.06 10,136.04 10,137.27 2,687.9K
14:23 10,136.59 10,139.07 10,136.59 10,137.04 2,697.1K
14:24 10,136.00 10,136.00 10,133.58 10,133.67 2,722.2K
14:25 10,134.12 10,134.73 10,133.74 10,134.05 2,880.7K
14:26 10,133.48 10,138.63 10,133.48 10,138.63 2,431.4K
14:27 10,139.13 10,140.63 10,137.60 10,140.18 2,451.2K
14:28 10,139.89 10,141.99 10,137.28 10,141.99 2,614.2K
14:29 10,141.11 10,145.26 10,141.11 10,143.72 2,901.2K
14:30 10,143.14 10,144.95 10,141.89 10,143.98 3,709.1K
14:31 10,144.99 10,146.00 10,142.61 10,143.23 2,982.9K
14:32 10,143.44 10,143.57 10,141.16 10,142.73 2,710.3K
14:33 10,143.06 10,143.06 10,139.67 10,140.00 2,932.2K
14:34 10,140.54 10,141.78 10,139.56 10,140.11 2,727.5K
14:35 10,139.47 10,139.73 10,137.70 10,139.19 2,672.9K
14:36 10,139.65 10,140.44 10,137.36 10,138.35 4,186.3K
14:37 10,139.05 10,141.28 10,138.85 10,141.23 4,079.2K
14:38 10,141.06 10,141.06 10,133.07 10,133.59 4,024.1K
14:39 10,132.54 10,136.10 10,132.02 10,135.74 3,708.9K
14:40 10,135.98 10,135.98 10,133.26 10,133.26 3,927.4K
14:41 10,132.85 10,133.56 10,130.01 10,130.01 3,797.0K
14:42 10,130.79 10,130.79 10,127.97 10,127.97 3,739.5K
14:43 10,129.69 10,129.69 10,120.63 10,120.99 5,188.4K
14:44 10,122.97 10,122.97 10,114.13 10,121.09 6,325.8K
14:45 10,121.35 10,121.35 10,115.11 10,117.09 4,844.9K
14:46 10,119.05 10,120.53 10,118.02 10,119.38 3,537.1K
14:47 10,120.34 10,120.42 10,117.17 10,118.15 3,910.7K
14:48 10,119.20 10,122.28 10,118.04 10,118.22 4,890.2K
14:49 10,118.26 10,122.80 10,118.26 10,122.54 4,183.6K
14:50 10,122.29 10,126.04 10,122.29 10,124.83 4,659.0K
14:51 10,125.40 10,125.65 10,122.55 10,122.55 4,928.4K
14:52 10,122.61 10,123.39 10,121.95 10,121.95 4,491.5K
14:53 10,121.86 10,123.36 10,116.75 10,117.36 5,259.2K
14:54 10,117.57 10,118.32 10,116.44 10,116.51 5,229.9K
14:55 10,116.67 10,117.08 10,114.34 10,114.34 6,468.0K
14:56 10,115.67 10,116.24 10,113.45 10,113.78 7,636.8K
14:57 10,114.26 10,114.26 10,114.18 10,114.18 656.4K
15:00 10,110.06 10,110.06 10,103.97 10,103.97 13,134.7K
15:59 10,103.97 10,103.97 10,103.97 10,103.97 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