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 10,314.18 10,315.10 10,292.36 10,294.50 91,004.6K
09:31 10,294.74 10,297.17 10,272.01 10,272.01 51,357.3K
09:32 10,273.23 10,274.44 10,263.49 10,273.84 35,442.5K
09:33 10,274.05 10,274.31 10,269.59 10,274.31 26,781.6K
09:34 10,276.73 10,276.73 10,266.91 10,267.89 25,933.8K
09:35 10,267.77 10,270.23 10,267.61 10,269.34 19,617.3K
09:36 10,269.96 10,271.24 10,262.71 10,264.00 20,160.0K
09:37 10,264.97 10,273.26 10,263.19 10,263.19 18,557.7K
09:38 10,264.24 10,264.24 10,245.11 10,245.11 21,624.3K
09:39 10,244.37 10,244.37 10,224.54 10,224.56 25,852.4K
09:40 10,224.29 10,224.29 10,209.42 10,211.28 22,478.1K
09:41 10,211.00 10,211.00 10,206.97 10,210.79 20,107.8K
09:42 10,209.80 10,213.64 10,208.86 10,213.64 20,833.3K
09:43 10,213.50 10,213.50 10,211.00 10,211.68 17,557.9K
09:44 10,210.68 10,212.58 10,210.68 10,211.94 15,662.5K
09:45 10,211.73 10,212.25 10,209.98 10,210.95 11,718.5K
09:46 10,212.39 10,236.46 10,212.39 10,235.42 13,151.7K
09:47 10,235.14 10,236.43 10,226.84 10,236.43 11,275.3K
09:48 10,236.05 10,236.72 10,226.97 10,227.55 12,953.0K
09:49 10,227.16 10,230.31 10,225.96 10,225.96 8,547.8K
09:50 10,225.02 10,225.02 10,214.80 10,218.14 10,842.8K
09:51 10,217.66 10,222.05 10,217.66 10,219.30 7,549.1K
09:52 10,218.81 10,221.76 10,218.81 10,220.60 8,337.9K
09:53 10,220.18 10,221.26 10,217.62 10,221.26 8,021.4K
09:54 10,222.18 10,224.48 10,222.18 10,223.55 11,087.8K
09:55 10,223.21 10,226.32 10,222.89 10,226.32 8,842.0K
09:56 10,229.08 10,238.65 10,229.08 10,238.35 8,604.8K
09:57 10,238.21 10,238.21 10,234.18 10,234.18 7,926.4K
09:58 10,234.83 10,239.30 10,234.83 10,238.58 7,319.0K
09:59 10,239.04 10,252.17 10,239.04 10,252.17 7,509.2K
10:00 10,252.83 10,260.36 10,250.10 10,250.10 8,705.6K
10:01 10,248.86 10,258.45 10,248.86 10,256.03 7,353.7K
10:02 10,256.18 10,260.95 10,256.18 10,259.82 7,820.9K
10:03 10,261.38 10,262.85 10,253.20 10,253.32 7,721.2K
10:04 10,251.76 10,252.56 10,250.86 10,251.82 6,460.5K
10:05 10,251.77 10,262.71 10,251.77 10,262.71 7,094.1K
10:06 10,262.92 10,268.60 10,261.45 10,268.41 7,320.7K
10:07 10,267.82 10,268.09 10,258.62 10,258.62 7,222.4K
10:08 10,257.78 10,257.78 10,251.07 10,257.62 6,997.4K
10:09 10,256.95 10,258.77 10,255.61 10,258.77 5,341.2K
10:10 10,258.81 10,266.17 10,258.44 10,266.17 5,332.6K
10:11 10,266.12 10,267.01 10,265.62 10,267.01 6,808.9K
10:12 10,264.74 10,264.74 10,254.45 10,254.45 8,232.5K
10:13 10,252.70 10,252.70 10,248.50 10,250.97 5,343.2K
10:14 10,249.78 10,255.16 10,249.78 10,255.16 4,482.6K
10:15 10,254.50 10,255.00 10,246.99 10,247.26 6,084.3K
10:16 10,248.13 10,252.80 10,248.13 10,252.40 7,066.7K
10:17 10,252.51 10,252.51 10,246.58 10,247.52 6,248.3K
10:18 10,248.42 10,248.73 10,243.22 10,245.77 4,674.2K
10:19 10,244.55 10,245.37 10,241.87 10,245.37 5,541.7K
10:20 10,245.12 10,246.21 10,243.77 10,244.73 5,975.2K
10:21 10,245.14 10,248.48 10,244.43 10,248.35 4,775.7K
10:22 10,249.17 10,249.17 10,243.82 10,244.81 5,514.4K
10:23 10,244.37 10,251.69 10,244.37 10,251.69 5,917.7K
10:24 10,251.82 10,261.11 10,251.82 10,261.11 4,802.0K
10:25 10,263.47 10,270.60 10,263.47 10,266.00 4,784.2K
10:26 10,267.24 10,268.87 10,263.21 10,263.80 3,597.7K
10:27 10,261.98 10,261.98 10,257.03 10,261.22 4,774.0K
10:28 10,261.79 10,263.71 10,259.61 10,259.66 3,654.3K
10:29 10,259.55 10,262.94 10,259.55 10,262.32 4,394.4K
10:30 10,262.66 10,263.53 10,262.24 10,262.49 2,759.4K
10:31 10,262.29 10,262.69 10,255.94 10,255.94 3,286.7K
10:32 10,254.97 10,255.06 10,249.69 10,249.69 4,398.6K
10:33 10,247.77 10,247.77 10,235.15 10,235.15 6,563.5K
10:34 10,234.37 10,234.37 10,228.97 10,230.44 5,760.0K
10:35 10,230.03 10,231.83 10,229.85 10,230.66 5,199.5K
10:36 10,230.41 10,234.29 10,230.41 10,233.78 5,602.1K
10:37 10,234.66 10,235.55 10,233.19 10,235.31 4,609.8K
10:38 10,235.10 10,236.87 10,233.89 10,236.13 4,297.2K
10:39 10,236.62 10,237.85 10,235.43 10,235.94 3,660.0K
10:40 10,235.10 10,235.10 10,230.20 10,231.74 4,194.9K
10:41 10,232.90 10,232.90 10,230.53 10,231.60 3,208.9K
10:42 10,231.93 10,234.17 10,230.84 10,234.17 3,252.4K
10:43 10,234.24 10,234.24 10,231.79 10,231.79 2,331.4K
10:44 10,232.87 10,238.36 10,231.57 10,237.39 5,561.8K
10:45 10,238.47 10,239.00 10,237.82 10,237.88 3,029.8K
10:46 10,238.25 10,240.42 10,237.58 10,239.56 3,533.6K
10:47 10,240.14 10,240.44 10,237.63 10,238.62 3,051.6K
10:48 10,238.71 10,242.38 10,237.94 10,241.33 3,064.4K
10:49 10,241.25 10,241.25 10,239.84 10,239.84 2,908.7K
10:50 10,240.74 10,240.74 10,236.59 10,236.62 3,101.9K
10:51 10,236.15 10,236.73 10,233.58 10,233.68 2,796.3K
10:52 10,233.87 10,234.44 10,233.16 10,234.43 2,917.1K
10:53 10,234.04 10,239.14 10,234.04 10,238.47 4,237.8K
10:54 10,239.10 10,240.84 10,239.10 10,240.02 2,830.8K
10:55 10,240.26 10,240.26 10,238.40 10,238.78 2,249.8K
10:56 10,239.35 10,240.13 10,238.98 10,239.06 2,754.5K
10:57 10,238.66 10,238.66 10,235.93 10,236.20 4,305.7K
10:58 10,235.55 10,236.34 10,232.87 10,233.77 4,152.3K
10:59 10,233.34 10,235.75 10,232.80 10,235.02 2,719.6K
11:00 10,235.44 10,235.44 10,232.63 10,232.97 2,427.2K
11:01 10,233.23 10,233.23 10,230.13 10,230.13 3,126.0K
11:02 10,229.97 10,229.97 10,224.71 10,224.71 4,221.7K
11:03 10,224.30 10,224.30 10,221.07 10,223.40 4,125.7K
11:04 10,223.37 10,226.54 10,222.40 10,226.47 3,411.6K
11:05 10,227.31 10,238.43 10,226.26 10,237.95 12,154.4K
11:06 10,238.98 10,243.44 10,238.98 10,243.44 11,383.6K
11:07 10,245.42 10,257.00 10,245.42 10,255.37 17,371.8K
11:08 10,255.85 10,255.85 10,247.63 10,248.46 7,791.6K
11:09 10,247.38 10,247.38 10,243.09 10,243.09 4,383.3K
11:10 10,243.16 10,243.16 10,240.91 10,241.12 3,922.8K
11:11 10,240.06 10,240.06 10,238.20 10,239.17 4,660.2K
11:12 10,238.76 10,240.73 10,238.03 10,240.73 5,185.0K
11:13 10,240.16 10,240.16 10,231.63 10,231.63 6,071.2K
11:14 10,231.52 10,232.48 10,230.71 10,232.48 4,096.2K
11:15 10,232.24 10,232.36 10,231.35 10,231.70 3,411.8K
11:16 10,232.43 10,233.31 10,232.00 10,233.09 3,383.1K
11:17 10,232.98 10,233.93 10,232.83 10,233.38 3,303.1K
11:18 10,233.63 10,236.49 10,233.50 10,236.04 4,834.4K
11:19 10,235.80 10,237.71 10,235.80 10,237.71 3,460.2K
11:20 10,237.01 10,237.05 10,235.09 10,235.09 3,037.0K
11:21 10,235.35 10,235.42 10,233.96 10,234.02 2,677.0K
11:22 10,234.02 10,237.58 10,233.28 10,236.95 3,240.6K
11:23 10,237.13 10,237.46 10,236.42 10,237.31 2,960.8K
11:24 10,236.51 10,237.65 10,231.67 10,232.34 3,206.8K
11:25 10,232.18 10,235.37 10,231.90 10,234.26 2,494.2K
11:26 10,233.76 10,238.93 10,233.76 10,238.93 2,690.6K
11:27 10,239.18 10,241.66 10,239.03 10,240.50 2,683.4K
11:28 10,242.11 10,246.35 10,242.11 10,246.35 2,431.9K
11:29 10,247.69 10,250.86 10,247.37 10,247.37 2,796.0K
11:30 10,247.81 10,247.81 10,246.63 10,246.63 289.6K
13:00 10,247.43 10,248.95 10,237.91 10,238.68 12,692.0K
13:01 10,239.42 10,241.87 10,236.17 10,241.87 5,415.0K
13:02 10,242.82 10,248.14 10,242.82 10,246.95 3,929.4K
13:03 10,250.33 10,255.76 10,249.34 10,255.76 3,844.6K
13:04 10,255.89 10,259.36 10,255.36 10,256.32 3,975.3K
13:05 10,256.51 10,260.38 10,255.99 10,260.38 3,167.8K
13:06 10,259.73 10,260.11 10,257.41 10,259.28 3,011.6K
13:07 10,259.91 10,261.47 10,259.52 10,260.00 3,279.6K
13:08 10,259.96 10,260.95 10,257.92 10,258.52 3,227.9K
13:09 10,257.63 10,264.30 10,257.63 10,264.30 3,747.5K
13:10 10,264.29 10,264.29 10,262.05 10,263.68 4,172.5K
13:11 10,263.02 10,263.09 10,259.09 10,261.05 3,719.7K
13:12 10,262.32 10,264.18 10,260.30 10,261.38 3,731.1K
13:13 10,261.60 10,263.97 10,261.60 10,263.32 2,968.6K
13:14 10,263.08 10,263.64 10,260.31 10,260.74 3,892.8K
13:15 10,260.23 10,260.42 10,257.77 10,257.89 2,548.7K
13:16 10,256.82 10,256.82 10,252.28 10,252.28 3,145.5K
13:17 10,252.15 10,254.85 10,251.48 10,254.85 3,112.2K
13:18 10,254.35 10,254.97 10,253.37 10,254.55 2,937.3K
13:19 10,255.23 10,256.39 10,254.41 10,256.39 2,376.2K
13:20 10,256.32 10,256.32 10,253.81 10,254.39 3,182.0K
13:21 10,254.25 10,257.68 10,254.25 10,257.68 2,978.8K
13:22 10,259.41 10,259.41 10,255.87 10,256.39 3,166.3K
13:23 10,255.96 10,256.11 10,252.77 10,252.77 3,058.4K
13:24 10,252.65 10,252.99 10,251.37 10,252.32 3,299.8K
13:25 10,253.39 10,257.16 10,253.39 10,256.84 3,107.3K
13:26 10,257.19 10,258.05 10,255.53 10,255.90 3,054.1K
13:27 10,256.44 10,256.88 10,255.61 10,255.61 3,641.0K
13:28 10,254.94 10,257.02 10,254.44 10,256.96 2,874.9K
13:29 10,258.01 10,260.46 10,257.56 10,260.46 2,698.1K
13:30 10,262.55 10,264.86 10,262.27 10,264.86 3,549.2K
13:31 10,265.49 10,266.20 10,262.34 10,262.34 3,844.4K
13:32 10,261.82 10,263.91 10,261.51 10,262.26 3,382.8K
13:33 10,262.37 10,265.84 10,261.17 10,265.84 2,926.2K
13:34 10,265.80 10,268.38 10,263.02 10,263.28 3,522.1K
13:35 10,264.25 10,265.58 10,263.71 10,265.13 2,511.7K
13:36 10,265.18 10,265.30 10,264.40 10,264.77 3,137.2K
13:37 10,264.22 10,264.22 10,260.44 10,260.44 3,199.6K
13:38 10,259.91 10,261.01 10,259.91 10,260.61 2,757.5K
13:39 10,260.61 10,262.01 10,259.70 10,260.88 2,946.9K
13:40 10,260.64 10,261.32 10,258.51 10,258.62 3,003.0K
13:41 10,259.23 10,262.52 10,258.86 10,262.15 3,254.7K
13:42 10,262.66 10,262.66 10,261.86 10,262.33 1,887.4K
13:43 10,261.05 10,261.57 10,260.99 10,261.38 2,577.4K
13:44 10,261.63 10,264.33 10,261.63 10,264.33 2,765.2K
13:45 10,263.85 10,265.46 10,263.70 10,265.46 3,177.8K
13:46 10,264.86 10,265.25 10,264.18 10,264.52 2,784.6K
13:47 10,266.09 10,266.09 10,262.76 10,263.30 3,382.1K
13:48 10,262.97 10,262.97 10,261.58 10,261.86 2,209.6K
13:49 10,261.44 10,261.44 10,256.40 10,256.40 3,842.5K
13:50 10,255.30 10,255.30 10,248.81 10,250.46 5,199.6K
13:51 10,249.67 10,251.92 10,249.61 10,251.92 3,726.3K
13:52 10,251.95 10,258.27 10,251.95 10,258.27 3,381.4K
13:53 10,258.67 10,258.71 10,256.81 10,257.01 2,840.1K
13:54 10,256.46 10,258.30 10,255.71 10,258.30 2,428.8K
13:55 10,257.85 10,258.25 10,257.33 10,258.25 2,413.7K
13:56 10,258.26 10,262.00 10,258.26 10,260.41 2,911.5K
13:57 10,260.84 10,262.50 10,260.80 10,260.90 2,482.9K
13:58 10,261.52 10,262.42 10,259.94 10,260.07 2,592.0K
13:59 10,259.68 10,259.68 10,256.56 10,257.04 4,202.1K
14:00 10,257.23 10,259.15 10,256.93 10,259.15 3,016.9K
14:01 10,258.66 10,259.98 10,257.67 10,259.46 3,822.8K
14:02 10,259.50 10,259.82 10,257.87 10,259.67 3,816.6K
14:03 10,259.71 10,259.94 10,257.44 10,257.91 3,042.5K
14:04 10,257.97 10,261.95 10,257.21 10,261.95 2,715.2K
14:05 10,261.47 10,261.48 10,260.57 10,261.02 3,431.6K
14:06 10,260.49 10,260.71 10,257.93 10,258.76 3,015.7K
14:07 10,258.60 10,262.15 10,258.54 10,262.15 5,716.6K
14:08 10,261.73 10,261.84 10,260.80 10,261.36 2,910.0K
14:09 10,260.90 10,263.23 10,260.90 10,263.13 2,857.5K
14:10 10,263.08 10,263.26 10,261.73 10,261.77 3,254.3K
14:11 10,261.97 10,261.97 10,260.86 10,261.61 2,941.9K
14:12 10,261.19 10,261.29 10,259.14 10,259.74 2,789.0K
14:13 10,259.57 10,259.95 10,258.41 10,259.77 2,270.9K
14:14 10,259.74 10,260.44 10,259.25 10,259.52 3,012.8K
14:15 10,259.40 10,261.83 10,259.19 10,261.69 2,575.3K
14:16 10,261.40 10,263.89 10,261.02 10,263.89 2,560.3K
14:17 10,263.28 10,265.44 10,263.28 10,265.44 2,319.0K
14:18 10,266.13 10,266.68 10,265.79 10,266.60 2,670.3K
14:19 10,266.65 10,269.48 10,266.34 10,269.48 2,755.7K
14:20 10,270.91 10,277.11 10,270.91 10,276.51 4,895.2K
14:21 10,277.15 10,283.77 10,277.15 10,282.86 5,044.5K
14:22 10,282.13 10,283.88 10,281.77 10,282.45 4,049.4K
14:23 10,282.48 10,285.45 10,282.48 10,284.81 3,863.4K
14:24 10,284.73 10,284.73 10,275.45 10,276.43 4,412.2K
14:25 10,276.50 10,281.21 10,276.50 10,281.21 2,928.5K
14:26 10,281.00 10,281.92 10,279.86 10,281.72 2,756.2K
14:27 10,282.03 10,288.84 10,282.03 10,288.71 4,676.3K
14:28 10,287.96 10,287.98 10,283.86 10,283.86 3,154.4K
14:29 10,284.04 10,284.04 10,280.30 10,280.80 3,729.4K
14:30 10,280.50 10,281.40 10,278.19 10,279.10 3,931.2K
14:31 10,279.13 10,279.13 10,272.02 10,272.15 4,723.1K
14:32 10,271.75 10,271.75 10,265.60 10,268.91 7,453.4K
14:33 10,269.48 10,271.14 10,269.14 10,269.14 4,359.0K
14:34 10,269.89 10,269.89 10,267.82 10,268.36 3,910.3K
14:35 10,268.58 10,270.73 10,267.73 10,270.73 3,361.4K
14:36 10,271.26 10,273.58 10,270.64 10,273.10 3,596.8K
14:37 10,273.32 10,274.12 10,271.22 10,272.52 3,617.0K
14:38 10,272.02 10,272.49 10,269.81 10,270.90 3,851.0K
14:39 10,271.01 10,271.01 10,266.57 10,267.04 4,305.5K
14:40 10,267.58 10,267.58 10,266.31 10,266.31 3,942.4K
14:41 10,267.10 10,267.36 10,265.73 10,266.03 3,686.2K
14:42 10,266.17 10,267.92 10,266.11 10,267.84 5,100.2K
14:43 10,267.57 10,268.98 10,266.34 10,266.93 4,518.0K
14:44 10,266.27 10,269.97 10,265.18 10,269.97 6,237.5K
14:45 10,270.65 10,272.62 10,270.56 10,272.62 4,430.9K
14:46 10,272.71 10,274.26 10,272.71 10,274.26 4,588.3K
14:47 10,273.81 10,275.27 10,273.50 10,275.15 5,846.0K
14:48 10,275.20 10,275.20 10,272.33 10,273.06 6,741.5K
14:49 10,273.17 10,273.62 10,272.43 10,273.58 5,006.4K
14:50 10,274.19 10,274.19 10,271.14 10,272.50 6,766.5K
14:51 10,272.04 10,272.35 10,271.30 10,272.35 8,686.3K
14:52 10,272.10 10,275.04 10,272.10 10,274.22 6,548.0K
14:53 10,274.75 10,275.78 10,274.54 10,275.64 7,456.3K
14:54 10,276.29 10,276.29 10,274.48 10,274.63 7,513.4K
14:55 10,275.24 10,275.48 10,273.38 10,274.18 10,196.9K
14:56 10,274.30 10,276.48 10,273.83 10,276.48 10,114.9K
14:57 10,276.25 10,276.25 10,275.98 10,276.20 1,252.2K
15:00 10,274.84 10,274.84 10,274.19 10,274.19 16,844.5K
15:59 10,274.19 10,274.19 10,274.19 10,274.19 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