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 10,152.41 10,153.28 10,115.72 10,117.13 68,399.9K
09:31 10,112.03 10,112.03 10,099.60 10,101.77 29,123.8K
09:32 10,100.53 10,100.53 10,090.76 10,096.67 20,050.1K
09:33 10,095.40 10,103.38 10,091.52 10,091.55 20,133.6K
09:34 10,090.47 10,093.90 10,087.29 10,093.90 15,643.7K
09:35 10,092.30 10,093.84 10,091.12 10,093.23 12,960.8K
09:36 10,093.59 10,100.34 10,092.28 10,100.07 11,514.6K
09:37 10,101.62 10,107.16 10,101.62 10,106.26 13,685.3K
09:38 10,108.34 10,114.02 10,108.34 10,112.51 11,816.7K
09:39 10,113.06 10,126.13 10,113.06 10,124.97 12,654.5K
09:40 10,125.49 10,125.55 10,120.64 10,122.36 10,582.7K
09:41 10,125.82 10,147.46 10,125.82 10,147.46 11,217.9K
09:42 10,147.34 10,152.01 10,143.36 10,152.01 11,712.2K
09:43 10,155.01 10,157.60 10,152.73 10,157.60 11,046.3K
09:44 10,158.33 10,159.24 10,155.16 10,159.11 9,781.0K
09:45 10,159.47 10,171.99 10,158.35 10,171.68 11,883.9K
09:46 10,168.53 10,172.56 10,167.30 10,171.18 9,209.0K
09:47 10,170.96 10,174.15 10,170.21 10,174.15 9,071.7K
09:48 10,174.42 10,185.31 10,174.42 10,185.31 12,130.6K
09:49 10,185.80 10,187.16 10,182.56 10,183.42 11,473.6K
09:50 10,184.35 10,194.91 10,184.35 10,194.91 10,097.0K
09:51 10,197.29 10,205.96 10,197.29 10,205.95 14,800.8K
09:52 10,211.25 10,215.98 10,209.90 10,210.09 13,676.1K
09:53 10,211.17 10,219.22 10,211.17 10,219.22 12,337.3K
09:54 10,219.63 10,222.73 10,219.63 10,222.73 13,470.7K
09:55 10,226.86 10,233.53 10,226.86 10,233.39 14,944.3K
09:56 10,234.66 10,235.41 10,231.02 10,232.89 12,985.2K
09:57 10,233.34 10,233.34 10,211.47 10,211.47 12,018.2K
09:58 10,211.21 10,220.73 10,211.21 10,219.28 13,041.9K
09:59 10,219.72 10,221.31 10,218.24 10,220.16 10,203.0K
10:00 10,220.70 10,231.66 10,220.70 10,231.66 11,008.7K
10:01 10,234.11 10,236.01 10,232.49 10,236.01 8,521.3K
10:02 10,234.36 10,241.36 10,234.36 10,241.36 11,573.4K
10:03 10,241.73 10,241.73 10,232.89 10,232.89 8,197.6K
10:04 10,230.72 10,234.12 10,230.02 10,233.57 8,684.8K
10:05 10,233.96 10,247.38 10,233.96 10,247.38 9,120.6K
10:06 10,248.43 10,251.43 10,248.08 10,251.43 10,271.1K
10:07 10,252.40 10,259.13 10,252.40 10,253.53 11,254.9K
10:08 10,252.77 10,255.71 10,252.77 10,253.26 9,982.4K
10:09 10,252.52 10,252.52 10,232.91 10,232.91 9,569.2K
10:10 10,231.24 10,231.24 10,224.12 10,224.12 7,758.1K
10:11 10,223.58 10,223.58 10,213.19 10,213.19 8,064.3K
10:12 10,212.01 10,221.23 10,208.74 10,221.23 9,481.8K
10:13 10,220.69 10,228.31 10,220.69 10,228.31 7,163.3K
10:14 10,230.59 10,235.29 10,230.59 10,235.13 6,521.0K
10:15 10,237.21 10,248.21 10,237.21 10,248.21 6,773.5K
10:16 10,248.61 10,253.48 10,248.61 10,252.77 7,140.8K
10:17 10,252.51 10,253.10 10,249.61 10,253.10 5,731.6K
10:18 10,255.49 10,272.37 10,255.49 10,272.05 10,089.7K
10:19 10,272.98 10,277.38 10,272.39 10,272.41 7,852.3K
10:20 10,272.78 10,275.43 10,271.85 10,271.85 7,825.2K
10:21 10,271.18 10,271.79 10,265.22 10,265.22 7,863.6K
10:22 10,264.45 10,264.45 10,257.22 10,257.22 7,417.2K
10:23 10,256.89 10,256.89 10,252.54 10,252.54 5,682.1K
10:24 10,251.55 10,252.02 10,248.06 10,251.44 7,604.8K
10:25 10,253.80 10,258.77 10,253.80 10,257.94 7,019.9K
10:26 10,258.03 10,267.75 10,257.50 10,267.75 6,687.7K
10:27 10,270.98 10,274.40 10,270.98 10,272.66 5,985.1K
10:28 10,272.92 10,274.42 10,268.89 10,269.17 6,817.3K
10:29 10,268.77 10,268.77 10,254.54 10,254.54 7,226.4K
10:30 10,254.84 10,261.60 10,254.84 10,261.17 6,672.5K
10:31 10,261.20 10,261.20 10,248.12 10,248.12 6,215.4K
10:32 10,246.87 10,246.87 10,238.81 10,238.81 6,867.8K
10:33 10,239.10 10,239.14 10,237.21 10,239.14 6,740.8K
10:34 10,238.93 10,239.56 10,233.74 10,233.74 5,339.5K
10:35 10,233.86 10,240.56 10,233.86 10,240.56 7,265.2K
10:36 10,240.78 10,250.52 10,240.78 10,250.52 5,946.4K
10:37 10,251.23 10,256.66 10,251.23 10,256.66 10,681.3K
10:38 10,257.19 10,260.96 10,253.08 10,253.08 6,054.7K
10:39 10,253.91 10,254.83 10,251.77 10,251.77 3,699.9K
10:40 10,252.70 10,253.01 10,248.13 10,248.13 4,039.5K
10:41 10,247.26 10,248.00 10,244.07 10,245.37 4,344.1K
10:42 10,245.73 10,250.98 10,245.61 10,247.42 4,974.7K
10:43 10,246.88 10,251.01 10,246.88 10,248.37 4,361.7K
10:44 10,248.01 10,250.06 10,246.13 10,249.76 4,351.5K
10:45 10,247.85 10,248.42 10,244.77 10,244.77 4,234.2K
10:46 10,244.76 10,244.76 10,241.14 10,241.14 3,609.0K
10:47 10,240.72 10,242.00 10,239.62 10,242.00 3,732.5K
10:48 10,241.86 10,247.04 10,241.86 10,246.00 3,738.9K
10:49 10,245.74 10,249.34 10,245.74 10,248.72 3,080.1K
10:50 10,249.07 10,249.27 10,247.02 10,247.42 3,358.9K
10:51 10,247.99 10,251.34 10,247.99 10,251.02 4,103.3K
10:52 10,250.28 10,250.28 10,244.37 10,245.95 7,902.2K
10:53 10,245.96 10,247.66 10,245.96 10,246.81 3,382.6K
10:54 10,247.82 10,251.53 10,247.82 10,250.29 3,791.3K
10:55 10,250.60 10,251.10 10,247.09 10,247.09 3,541.3K
10:56 10,246.82 10,246.82 10,242.50 10,243.57 3,407.0K
10:57 10,242.75 10,245.81 10,242.75 10,245.81 2,679.3K
10:58 10,246.69 10,251.10 10,246.69 10,250.70 2,880.7K
10:59 10,251.39 10,255.72 10,251.39 10,255.72 3,002.7K
11:00 10,255.43 10,256.21 10,255.10 10,255.67 2,954.2K
11:01 10,256.23 10,258.75 10,255.80 10,258.75 2,660.9K
11:02 10,257.79 10,265.58 10,256.57 10,265.58 4,504.2K
11:03 10,266.34 10,282.51 10,266.34 10,282.51 6,584.3K
11:04 10,282.27 10,282.27 10,268.60 10,272.60 4,487.3K
11:05 10,274.19 10,274.75 10,271.66 10,271.83 3,449.9K
11:06 10,272.17 10,276.62 10,270.81 10,276.62 3,796.3K
11:07 10,277.35 10,284.37 10,277.35 10,284.37 4,181.0K
11:08 10,284.88 10,289.27 10,284.50 10,289.27 4,268.4K
11:09 10,290.76 10,292.35 10,290.76 10,291.85 5,032.0K
11:10 10,293.53 10,296.75 10,292.84 10,296.75 4,203.8K
11:11 10,296.44 10,296.44 10,288.18 10,288.18 4,161.5K
11:12 10,286.81 10,288.88 10,286.08 10,288.88 3,024.6K
11:13 10,288.90 10,294.67 10,288.90 10,294.67 2,983.9K
11:14 10,295.42 10,308.58 10,295.42 10,308.58 6,400.4K
11:15 10,307.95 10,307.95 10,302.66 10,304.21 4,024.0K
11:16 10,305.04 10,311.00 10,305.04 10,311.00 5,369.5K
11:17 10,312.07 10,318.06 10,312.07 10,316.96 5,256.1K
11:18 10,316.23 10,316.23 10,304.62 10,304.62 4,290.0K
11:19 10,305.07 10,305.07 10,303.77 10,304.44 3,128.4K
11:20 10,303.51 10,303.51 10,291.66 10,291.66 3,587.5K
11:21 10,291.78 10,292.36 10,290.64 10,291.28 3,455.2K
11:22 10,291.62 10,296.06 10,291.10 10,295.51 3,699.6K
11:23 10,296.73 10,303.33 10,296.73 10,303.33 3,977.5K
11:24 10,303.05 10,307.49 10,303.05 10,307.18 3,406.6K
11:25 10,307.86 10,309.60 10,306.35 10,308.59 4,093.6K
11:26 10,308.28 10,313.64 10,307.97 10,313.64 5,181.3K
11:27 10,313.64 10,317.02 10,313.64 10,317.02 4,862.9K
11:28 10,316.45 10,317.75 10,316.14 10,316.21 3,884.0K
11:29 10,314.54 10,314.54 10,310.56 10,310.56 4,535.0K
11:30 10,310.77 10,310.77 10,309.74 10,309.74 204.8K
13:00 10,311.83 10,311.83 10,302.52 10,310.05 17,392.2K
13:01 10,311.23 10,312.07 10,294.88 10,294.88 7,747.9K
13:02 10,291.25 10,291.25 10,283.04 10,283.88 5,895.9K
13:03 10,282.16 10,294.42 10,282.16 10,294.42 5,866.3K
13:04 10,294.48 10,295.83 10,293.28 10,294.82 4,997.9K
13:05 10,295.22 10,295.22 10,288.92 10,289.25 4,473.4K
13:06 10,288.83 10,289.57 10,288.22 10,288.22 4,979.0K
13:07 10,290.09 10,294.15 10,290.04 10,294.06 4,706.9K
13:08 10,294.88 10,296.86 10,294.37 10,294.37 4,291.0K
13:09 10,293.90 10,293.90 10,290.09 10,290.53 3,825.4K
13:10 10,290.54 10,292.50 10,290.54 10,292.04 4,100.2K
13:11 10,291.10 10,294.62 10,291.10 10,294.57 4,423.3K
13:12 10,294.50 10,302.92 10,294.50 10,302.81 4,708.0K
13:13 10,302.85 10,303.46 10,300.99 10,302.89 4,439.8K
13:14 10,304.49 10,305.88 10,304.47 10,305.63 3,712.7K
13:15 10,306.67 10,309.25 10,306.67 10,307.07 4,851.3K
13:16 10,307.21 10,307.52 10,302.99 10,302.99 3,569.9K
13:17 10,303.68 10,306.03 10,302.74 10,306.03 3,278.4K
13:18 10,308.12 10,312.21 10,306.22 10,307.92 3,975.4K
13:19 10,308.36 10,309.45 10,307.96 10,308.01 2,820.2K
13:20 10,307.64 10,315.44 10,307.46 10,315.07 4,177.3K
13:21 10,315.19 10,315.19 10,311.35 10,311.35 3,828.6K
13:22 10,310.91 10,310.91 10,305.86 10,306.97 3,609.8K
13:23 10,307.20 10,313.83 10,307.20 10,313.61 2,996.0K
13:24 10,313.74 10,320.17 10,313.74 10,320.17 3,395.5K
13:25 10,320.85 10,331.04 10,320.85 10,330.90 5,347.0K
13:26 10,331.76 10,334.10 10,331.76 10,334.05 4,816.7K
13:27 10,333.74 10,338.13 10,333.18 10,338.13 5,084.7K
13:28 10,338.68 10,338.91 10,331.03 10,331.03 5,170.3K
13:29 10,330.89 10,330.89 10,318.38 10,318.38 5,539.8K
13:30 10,316.33 10,322.44 10,316.33 10,321.91 4,894.3K
13:31 10,321.35 10,321.35 10,308.47 10,308.47 5,167.5K
13:32 10,308.35 10,308.35 10,295.43 10,296.12 5,857.0K
13:33 10,297.00 10,297.68 10,290.90 10,291.48 5,217.1K
13:34 10,291.76 10,298.90 10,291.76 10,298.90 5,423.5K
13:35 10,299.43 10,303.58 10,298.76 10,303.58 4,848.6K
13:36 10,303.40 10,307.75 10,302.58 10,307.75 3,711.8K
13:37 10,307.60 10,313.32 10,307.60 10,311.89 3,815.4K
13:38 10,311.59 10,313.79 10,311.28 10,312.21 3,442.8K
13:39 10,313.17 10,313.17 10,308.44 10,308.66 3,364.0K
13:40 10,308.68 10,308.68 10,302.89 10,302.89 3,714.9K
13:41 10,302.50 10,302.50 10,297.14 10,297.14 5,099.9K
13:42 10,296.34 10,296.34 10,291.57 10,291.57 5,358.7K
13:43 10,292.05 10,293.75 10,291.40 10,291.40 5,661.5K
13:44 10,291.35 10,291.35 10,288.49 10,288.74 6,173.8K
13:45 10,288.05 10,288.05 10,284.05 10,284.05 6,583.6K
13:46 10,284.07 10,284.07 10,280.28 10,280.39 5,231.8K
13:47 10,280.63 10,287.02 10,280.63 10,287.02 4,988.3K
13:48 10,286.46 10,286.46 10,282.22 10,282.38 3,467.1K
13:49 10,282.52 10,282.52 10,274.34 10,274.34 5,172.5K
13:50 10,273.54 10,273.54 10,268.28 10,271.78 6,179.6K
13:51 10,270.59 10,272.65 10,270.09 10,270.16 5,870.9K
13:52 10,269.48 10,269.48 10,264.65 10,264.65 4,872.8K
13:53 10,264.37 10,265.92 10,261.85 10,261.85 3,673.9K
13:54 10,262.47 10,267.98 10,262.47 10,267.98 4,829.5K
13:55 10,267.80 10,269.45 10,266.88 10,267.28 4,010.3K
13:56 10,267.46 10,267.77 10,265.48 10,266.48 4,174.7K
13:57 10,266.53 10,269.01 10,265.33 10,268.63 3,424.2K
13:58 10,268.41 10,268.41 10,266.06 10,266.06 2,973.9K
13:59 10,266.22 10,271.19 10,266.22 10,271.19 3,492.5K
14:00 10,270.36 10,272.37 10,269.96 10,271.80 3,478.4K
14:01 10,272.31 10,275.43 10,272.31 10,274.57 3,829.3K
14:02 10,276.31 10,280.31 10,276.31 10,280.31 2,799.5K
14:03 10,278.71 10,278.71 10,267.38 10,267.38 5,131.6K
14:04 10,266.74 10,266.74 10,262.87 10,262.87 4,108.0K
14:05 10,262.08 10,262.08 10,254.27 10,254.27 4,366.7K
14:06 10,254.52 10,254.52 10,252.12 10,252.93 4,345.5K
14:07 10,252.40 10,254.73 10,252.40 10,254.73 4,476.3K
14:08 10,254.95 10,254.95 10,249.51 10,249.51 4,530.4K
14:09 10,249.62 10,251.79 10,249.62 10,249.81 5,174.4K
14:10 10,250.24 10,250.24 10,246.26 10,246.26 4,028.0K
14:11 10,245.93 10,246.01 10,244.48 10,244.48 4,398.7K
14:12 10,243.62 10,243.62 10,236.90 10,236.90 5,917.9K
14:13 10,236.28 10,236.28 10,232.46 10,233.46 6,781.0K
14:14 10,234.86 10,241.35 10,234.86 10,240.69 7,529.7K
14:15 10,239.93 10,240.40 10,239.46 10,240.40 3,142.0K
14:16 10,240.12 10,240.12 10,236.34 10,236.34 3,725.8K
14:17 10,235.86 10,235.86 10,226.58 10,226.58 5,273.3K
14:18 10,226.18 10,226.18 10,218.42 10,218.42 6,535.1K
14:19 10,218.05 10,218.05 10,213.89 10,213.89 6,596.2K
14:20 10,212.85 10,212.85 10,206.72 10,206.72 7,639.0K
14:21 10,206.83 10,207.17 10,204.92 10,204.92 7,808.7K
14:22 10,204.18 10,204.18 10,197.18 10,197.18 6,268.2K
14:23 10,196.88 10,196.88 10,191.17 10,191.17 8,042.4K
14:24 10,190.21 10,201.93 10,190.21 10,201.93 7,865.9K
14:25 10,202.82 10,218.72 10,202.82 10,218.72 5,713.5K
14:26 10,218.92 10,222.63 10,218.27 10,219.02 5,591.3K
14:27 10,218.63 10,218.63 10,209.99 10,210.08 5,419.5K
14:28 10,210.12 10,211.23 10,206.87 10,206.87 3,861.2K
14:29 10,206.84 10,216.95 10,206.84 10,216.95 3,490.2K
14:30 10,216.77 10,220.21 10,216.12 10,220.21 4,819.6K
14:31 10,221.66 10,228.07 10,221.66 10,228.07 4,518.5K
14:32 10,228.25 10,228.25 10,223.49 10,226.07 3,990.3K
14:33 10,225.92 10,229.76 10,225.92 10,229.76 4,115.1K
14:34 10,230.46 10,236.81 10,230.46 10,235.95 4,041.0K
14:35 10,235.14 10,235.14 10,229.63 10,231.96 4,789.5K
14:36 10,231.29 10,236.01 10,229.97 10,236.01 3,270.5K
14:37 10,236.85 10,240.11 10,236.85 10,238.76 3,786.8K
14:38 10,239.46 10,241.53 10,238.20 10,241.53 3,212.6K
14:39 10,241.37 10,241.84 10,240.28 10,241.27 3,696.1K
14:40 10,241.90 10,245.78 10,241.79 10,245.78 3,522.6K
14:41 10,245.91 10,249.75 10,245.91 10,249.75 4,636.4K
14:42 10,250.07 10,250.37 10,243.04 10,243.60 4,893.5K
14:43 10,243.59 10,247.34 10,243.59 10,247.34 3,465.8K
14:44 10,247.77 10,251.50 10,247.77 10,251.50 3,627.6K
14:45 10,252.33 10,253.26 10,250.06 10,253.26 4,490.2K
14:46 10,253.94 10,259.27 10,253.86 10,259.27 3,697.6K
14:47 10,259.20 10,261.01 10,259.20 10,261.01 3,728.7K
14:48 10,262.39 10,266.73 10,262.39 10,266.73 4,723.0K
14:49 10,266.99 10,273.99 10,266.99 10,273.99 5,392.1K
14:50 10,274.86 10,275.10 10,273.93 10,274.46 6,108.7K
14:51 10,273.94 10,275.35 10,273.65 10,275.35 6,223.8K
14:52 10,275.23 10,279.83 10,275.04 10,279.83 6,953.7K
14:53 10,280.02 10,280.02 10,278.46 10,279.32 6,252.2K
14:54 10,279.90 10,282.86 10,279.90 10,282.69 6,543.4K
14:55 10,282.68 10,285.89 10,282.68 10,285.61 8,119.4K
14:56 10,285.59 10,286.80 10,285.41 10,286.80 8,021.7K
14:57 10,286.94 10,286.94 10,286.94 10,286.94 645.5K
15:00 10,290.38 10,294.45 10,290.38 10,294.45 14,422.8K
15:59 10,294.45 10,294.45 10,294.45 10,294.45 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