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 10,400.00 10,400.00 10,379.43 10,383.77 43,167.9K
09:31 10,380.95 10,381.68 10,360.68 10,360.68 19,774.1K
09:32 10,359.89 10,360.45 10,355.07 10,355.95 16,966.5K
09:33 10,355.23 10,359.03 10,354.30 10,356.06 13,836.8K
09:34 10,355.81 10,369.47 10,355.81 10,360.71 10,429.7K
09:35 10,360.85 10,375.89 10,360.85 10,369.96 13,254.9K
09:36 10,369.58 10,370.91 10,365.75 10,370.91 11,014.0K
09:37 10,372.59 10,372.59 10,355.31 10,356.86 10,049.9K
09:38 10,356.03 10,356.03 10,346.74 10,347.05 9,948.4K
09:39 10,347.80 10,354.24 10,347.80 10,354.24 10,226.4K
09:40 10,352.42 10,354.77 10,352.42 10,353.05 8,636.9K
09:41 10,351.81 10,351.81 10,344.07 10,344.07 10,586.1K
09:42 10,342.71 10,342.71 10,330.66 10,330.66 11,056.1K
09:43 10,331.34 10,335.00 10,330.82 10,333.96 9,552.6K
09:44 10,334.63 10,338.84 10,334.63 10,335.09 7,579.5K
09:45 10,335.49 10,335.49 10,327.30 10,329.68 8,753.8K
09:46 10,327.79 10,337.35 10,327.79 10,337.35 6,379.9K
09:47 10,338.92 10,341.74 10,338.92 10,339.36 5,726.6K
09:48 10,338.91 10,338.91 10,330.48 10,330.48 7,655.9K
09:49 10,331.72 10,347.10 10,331.72 10,345.86 6,295.0K
09:50 10,346.83 10,346.83 10,337.28 10,337.28 5,631.9K
09:51 10,336.42 10,345.34 10,336.42 10,344.44 5,922.5K
09:52 10,343.69 10,343.69 10,340.21 10,342.36 5,726.2K
09:53 10,345.58 10,352.61 10,345.58 10,352.03 5,361.6K
09:54 10,351.70 10,363.74 10,351.70 10,362.59 5,525.8K
09:55 10,362.75 10,371.62 10,362.75 10,371.39 5,847.9K
09:56 10,371.30 10,378.54 10,371.30 10,374.76 5,278.4K
09:57 10,377.25 10,386.08 10,377.25 10,378.59 6,616.9K
09:58 10,377.09 10,382.23 10,375.33 10,382.23 7,159.4K
09:59 10,386.52 10,389.28 10,382.82 10,384.15 6,183.4K
10:00 10,384.04 10,407.02 10,384.04 10,407.02 7,606.1K
10:01 10,409.49 10,412.42 10,401.78 10,405.58 6,867.7K
10:02 10,404.96 10,404.96 10,396.84 10,403.31 5,330.6K
10:03 10,401.83 10,405.68 10,396.88 10,396.88 5,381.7K
10:04 10,398.94 10,403.24 10,398.94 10,400.06 4,839.3K
10:05 10,400.18 10,400.18 10,391.37 10,392.00 6,091.7K
10:06 10,392.55 10,394.12 10,386.01 10,386.16 4,713.0K
10:07 10,385.67 10,390.31 10,385.14 10,387.11 4,845.7K
10:08 10,386.42 10,386.42 10,379.37 10,379.37 4,598.3K
10:09 10,379.14 10,387.44 10,377.57 10,387.44 5,246.1K
10:10 10,387.04 10,387.04 10,380.85 10,381.48 4,634.5K
10:11 10,381.21 10,381.21 10,374.50 10,375.35 5,175.6K
10:12 10,374.75 10,376.78 10,373.27 10,375.74 6,547.9K
10:13 10,374.65 10,380.06 10,374.65 10,379.70 5,336.7K
10:14 10,380.13 10,382.49 10,379.03 10,380.45 4,858.7K
10:15 10,380.01 10,382.47 10,380.01 10,382.47 4,763.4K
10:16 10,381.58 10,387.42 10,380.86 10,387.42 5,148.1K
10:17 10,385.94 10,393.72 10,385.94 10,393.60 4,205.2K
10:18 10,392.56 10,393.64 10,386.43 10,386.43 4,819.9K
10:19 10,385.16 10,385.51 10,380.82 10,380.82 2,885.7K
10:20 10,380.55 10,382.33 10,380.55 10,381.61 3,969.8K
10:21 10,382.25 10,382.25 10,377.15 10,377.15 3,538.5K
10:22 10,376.62 10,379.00 10,374.23 10,377.41 3,057.6K
10:23 10,377.67 10,384.70 10,377.67 10,384.70 3,222.8K
10:24 10,383.95 10,384.34 10,382.58 10,382.58 3,216.9K
10:25 10,382.63 10,387.81 10,382.25 10,387.81 3,441.7K
10:26 10,388.54 10,396.58 10,388.54 10,394.82 3,425.0K
10:27 10,394.20 10,394.95 10,391.92 10,391.92 2,832.1K
10:28 10,390.73 10,390.73 10,386.44 10,388.98 4,052.8K
10:29 10,388.84 10,389.17 10,386.31 10,387.68 3,335.9K
10:30 10,387.31 10,393.63 10,387.20 10,393.63 2,783.9K
10:31 10,394.74 10,395.04 10,390.44 10,390.44 3,579.5K
10:32 10,389.43 10,391.37 10,388.50 10,388.50 4,188.1K
10:33 10,388.13 10,391.89 10,386.61 10,391.89 3,778.6K
10:34 10,392.49 10,396.86 10,392.49 10,396.86 4,431.3K
10:35 10,397.32 10,410.04 10,397.04 10,410.04 4,954.5K
10:36 10,410.34 10,418.84 10,410.34 10,418.84 4,080.1K
10:37 10,419.12 10,426.34 10,419.12 10,419.71 4,505.5K
10:38 10,419.53 10,421.77 10,412.42 10,412.51 3,456.0K
10:39 10,413.56 10,423.72 10,413.56 10,423.72 2,964.9K
10:40 10,424.06 10,427.63 10,424.06 10,426.21 3,543.5K
10:41 10,427.00 10,429.05 10,426.81 10,426.81 3,102.2K
10:42 10,425.80 10,426.85 10,418.84 10,418.84 3,445.1K
10:43 10,418.65 10,427.43 10,418.22 10,427.43 3,595.7K
10:44 10,428.04 10,428.64 10,426.10 10,426.66 3,155.9K
10:45 10,428.03 10,431.83 10,428.03 10,431.09 3,837.1K
10:46 10,431.32 10,435.52 10,427.63 10,428.41 3,480.8K
10:47 10,427.82 10,427.82 10,423.82 10,423.82 3,804.3K
10:48 10,423.29 10,424.07 10,419.27 10,423.34 3,284.6K
10:49 10,423.53 10,428.82 10,423.53 10,428.73 4,020.5K
10:50 10,428.56 10,430.29 10,428.22 10,428.57 2,940.4K
10:51 10,428.84 10,437.70 10,428.84 10,433.71 3,380.5K
10:52 10,432.33 10,432.33 10,425.82 10,427.02 2,500.1K
10:53 10,426.25 10,427.89 10,421.76 10,421.76 2,928.1K
10:54 10,419.61 10,424.35 10,418.68 10,424.26 2,632.3K
10:55 10,424.76 10,428.64 10,424.76 10,428.64 2,666.5K
10:56 10,428.78 10,428.99 10,425.93 10,426.67 3,112.9K
10:57 10,426.80 10,436.34 10,426.80 10,436.34 3,521.6K
10:58 10,436.06 10,439.82 10,436.06 10,439.82 2,664.3K
10:59 10,439.50 10,448.01 10,439.50 10,442.84 4,103.8K
11:00 10,443.47 10,444.20 10,440.48 10,442.98 2,243.5K
11:01 10,442.83 10,450.35 10,442.83 10,445.32 3,553.1K
11:02 10,444.82 10,452.64 10,444.82 10,452.64 3,469.8K
11:03 10,450.38 10,451.23 10,444.39 10,444.52 2,893.7K
11:04 10,443.92 10,443.92 10,436.71 10,443.09 2,544.5K
11:05 10,444.19 10,444.62 10,433.91 10,437.72 3,009.9K
11:06 10,437.89 10,447.15 10,437.81 10,447.15 2,636.4K
11:07 10,446.55 10,446.63 10,438.35 10,442.62 2,193.6K
11:08 10,442.77 10,442.77 10,437.79 10,437.79 2,480.7K
11:09 10,436.88 10,440.37 10,436.70 10,439.96 2,536.4K
11:10 10,438.98 10,438.98 10,431.48 10,431.87 2,988.3K
11:11 10,432.17 10,440.09 10,432.17 10,439.25 2,132.4K
11:12 10,439.60 10,449.39 10,439.60 10,449.39 3,164.9K
11:13 10,450.92 10,456.28 10,450.92 10,456.28 4,229.3K
11:14 10,456.84 10,457.18 10,452.82 10,452.82 3,501.4K
11:15 10,451.43 10,455.86 10,451.43 10,453.04 2,644.1K
11:16 10,453.84 10,454.77 10,450.23 10,453.55 3,926.0K
11:17 10,453.60 10,453.65 10,446.14 10,446.49 2,576.5K
11:18 10,445.27 10,445.27 10,443.52 10,444.27 3,502.2K
11:19 10,444.53 10,445.39 10,442.80 10,443.16 4,158.9K
11:20 10,441.88 10,451.52 10,441.53 10,449.90 6,879.8K
11:21 10,449.63 10,450.36 10,449.43 10,450.36 5,042.4K
11:22 10,449.47 10,449.47 10,442.50 10,448.27 5,400.2K
11:23 10,447.85 10,447.85 10,440.26 10,440.26 4,553.9K
11:24 10,439.97 10,444.65 10,439.97 10,444.65 3,159.1K
11:25 10,445.65 10,449.04 10,445.65 10,449.04 2,835.8K
11:26 10,448.41 10,449.69 10,447.68 10,448.11 2,599.7K
11:27 10,448.05 10,449.38 10,447.60 10,449.29 2,360.3K
11:28 10,449.79 10,450.02 10,449.17 10,450.01 2,177.0K
11:29 10,450.40 10,454.82 10,450.40 10,454.82 2,589.1K
11:30 10,454.57 10,454.57 10,454.57 10,454.57 280.2K
13:00 10,453.85 10,455.01 10,445.55 10,445.55 13,635.7K
13:01 10,445.83 10,445.90 10,440.53 10,443.73 4,645.2K
13:02 10,442.45 10,445.59 10,442.37 10,445.22 4,538.7K
13:03 10,446.33 10,450.99 10,446.33 10,450.30 4,220.3K
13:04 10,451.29 10,452.38 10,448.05 10,448.05 3,538.8K
13:05 10,448.24 10,448.24 10,442.55 10,442.55 3,632.6K
13:06 10,442.17 10,443.99 10,441.83 10,442.77 3,209.7K
13:07 10,442.37 10,442.55 10,432.61 10,432.61 3,432.5K
13:08 10,431.71 10,432.55 10,426.91 10,426.91 3,890.0K
13:09 10,427.26 10,433.07 10,427.26 10,433.07 2,925.1K
13:10 10,433.04 10,437.77 10,433.04 10,433.04 3,340.3K
13:11 10,433.16 10,434.60 10,431.42 10,431.71 2,572.1K
13:12 10,431.31 10,433.38 10,429.95 10,433.38 2,974.7K
13:13 10,434.98 10,435.04 10,433.49 10,434.32 2,917.4K
13:14 10,434.17 10,436.10 10,433.00 10,435.98 3,185.3K
13:15 10,436.02 10,440.44 10,436.02 10,440.42 2,531.7K
13:16 10,440.35 10,440.55 10,437.84 10,439.36 2,108.3K
13:17 10,439.17 10,439.41 10,432.50 10,433.14 3,772.8K
13:18 10,433.14 10,438.13 10,433.14 10,437.15 3,467.6K
13:19 10,436.91 10,440.40 10,436.91 10,439.78 2,622.7K
13:20 10,439.63 10,441.50 10,438.29 10,441.50 2,667.2K
13:21 10,442.85 10,445.14 10,442.05 10,442.05 3,270.3K
13:22 10,441.75 10,442.87 10,440.98 10,441.72 2,661.0K
13:23 10,441.46 10,441.46 10,438.73 10,438.73 2,353.0K
13:24 10,438.55 10,443.83 10,438.14 10,443.83 3,100.9K
13:25 10,444.73 10,451.91 10,444.09 10,449.62 3,915.1K
13:26 10,450.14 10,453.52 10,449.64 10,452.39 2,224.4K
13:27 10,452.77 10,454.07 10,452.46 10,452.69 3,058.0K
13:28 10,453.23 10,453.37 10,450.45 10,452.03 2,404.5K
13:29 10,451.24 10,451.24 10,444.02 10,444.02 4,861.3K
13:30 10,444.91 10,446.85 10,443.22 10,443.22 3,434.7K
13:31 10,443.12 10,443.12 10,436.39 10,436.39 3,624.0K
13:32 10,436.19 10,437.58 10,436.19 10,437.43 2,455.6K
13:33 10,436.75 10,436.79 10,430.02 10,430.02 3,541.3K
13:34 10,429.88 10,429.88 10,426.79 10,426.97 3,324.7K
13:35 10,426.76 10,426.76 10,418.56 10,419.22 4,678.1K
13:36 10,419.44 10,419.63 10,411.87 10,412.64 7,365.5K
13:37 10,412.11 10,412.11 10,407.36 10,407.36 4,732.0K
13:38 10,408.59 10,419.73 10,408.59 10,419.07 3,517.5K
13:39 10,419.01 10,419.01 10,417.01 10,417.89 2,382.7K
13:40 10,418.40 10,422.19 10,418.18 10,422.15 2,389.9K
13:41 10,423.47 10,423.47 10,421.43 10,421.64 1,988.7K
13:42 10,423.47 10,428.74 10,423.47 10,428.05 3,205.7K
13:43 10,428.41 10,428.53 10,426.25 10,426.25 2,203.2K
13:44 10,427.56 10,427.56 10,420.69 10,420.69 2,481.2K
13:45 10,420.67 10,420.67 10,414.67 10,414.67 3,247.3K
13:46 10,413.91 10,415.38 10,413.57 10,414.29 5,745.7K
13:47 10,414.38 10,414.38 10,405.96 10,405.96 4,934.1K
13:48 10,405.22 10,407.95 10,405.22 10,406.86 4,003.2K
13:49 10,407.82 10,414.43 10,407.82 10,414.43 3,321.8K
13:50 10,414.74 10,414.74 10,411.15 10,411.69 2,260.1K
13:51 10,411.20 10,411.20 10,408.70 10,408.70 2,212.7K
13:52 10,407.55 10,408.45 10,403.84 10,404.82 2,611.8K
13:53 10,404.60 10,404.85 10,400.89 10,400.89 3,247.4K
13:54 10,400.45 10,403.22 10,399.99 10,403.22 2,479.2K
13:55 10,403.06 10,403.58 10,402.79 10,403.04 1,983.5K
13:56 10,402.28 10,402.28 10,398.16 10,398.16 2,642.6K
13:57 10,397.10 10,397.24 10,394.02 10,394.14 3,856.1K
13:58 10,393.78 10,394.18 10,391.05 10,391.12 4,465.3K
13:59 10,390.47 10,390.47 10,384.61 10,384.61 6,156.4K
14:00 10,383.71 10,388.40 10,383.71 10,387.90 5,282.0K
14:01 10,387.03 10,387.42 10,380.01 10,380.01 5,442.7K
14:02 10,381.20 10,386.02 10,381.20 10,384.76 3,707.8K
14:03 10,385.25 10,387.84 10,384.82 10,386.28 3,862.0K
14:04 10,386.77 10,393.86 10,386.50 10,393.86 2,948.9K
14:05 10,395.22 10,400.83 10,394.61 10,394.61 3,293.9K
14:06 10,392.84 10,397.99 10,392.53 10,397.79 2,827.3K
14:07 10,397.37 10,398.10 10,394.39 10,394.40 2,507.2K
14:08 10,394.23 10,394.23 10,387.85 10,388.10 3,060.2K
14:09 10,388.14 10,389.30 10,385.73 10,385.73 3,796.7K
14:10 10,385.73 10,385.73 10,380.36 10,380.36 3,458.0K
14:11 10,380.12 10,380.12 10,375.07 10,375.29 4,586.7K
14:12 10,374.63 10,374.63 10,370.99 10,370.99 6,283.8K
14:13 10,369.70 10,369.70 10,365.69 10,368.23 6,605.4K
14:14 10,368.02 10,368.02 10,364.77 10,364.90 4,270.9K
14:15 10,364.87 10,369.44 10,363.87 10,369.23 5,226.7K
14:16 10,371.34 10,376.63 10,371.34 10,376.10 3,956.4K
14:17 10,377.15 10,377.15 10,367.76 10,368.60 3,315.4K
14:18 10,368.31 10,368.31 10,353.17 10,353.17 6,217.3K
14:19 10,351.60 10,351.60 10,348.36 10,351.08 6,497.6K
14:20 10,350.23 10,350.61 10,347.41 10,350.03 5,923.1K
14:21 10,349.57 10,349.57 10,345.82 10,345.82 4,895.9K
14:22 10,345.13 10,351.57 10,344.97 10,351.31 5,193.1K
14:23 10,351.09 10,351.09 10,343.68 10,344.00 4,574.9K
14:24 10,343.41 10,349.02 10,343.41 10,346.49 4,145.0K
14:25 10,347.38 10,347.45 10,343.31 10,344.39 3,796.7K
14:26 10,344.52 10,344.52 10,342.59 10,342.59 3,487.1K
14:27 10,342.34 10,342.34 10,337.72 10,338.61 5,981.5K
14:28 10,338.73 10,338.79 10,333.88 10,334.33 5,630.9K
14:29 10,334.58 10,342.17 10,334.58 10,342.17 4,245.1K
14:30 10,343.00 10,350.00 10,343.00 10,350.00 3,622.8K
14:31 10,350.65 10,350.65 10,338.38 10,338.38 5,494.1K
14:32 10,337.02 10,337.02 10,321.47 10,321.47 8,018.9K
14:33 10,321.33 10,321.33 10,316.92 10,316.92 7,065.4K
14:34 10,316.85 10,319.06 10,315.60 10,315.60 5,642.0K
14:35 10,316.23 10,316.32 10,314.24 10,314.40 4,476.4K
14:36 10,313.96 10,316.86 10,312.89 10,316.48 6,082.7K
14:37 10,317.62 10,317.62 10,313.06 10,313.06 4,864.4K
14:38 10,313.47 10,313.47 10,307.93 10,308.36 5,062.3K
14:39 10,307.43 10,317.06 10,307.43 10,316.56 6,807.4K
14:40 10,316.96 10,318.25 10,315.61 10,318.25 4,037.5K
14:41 10,319.32 10,327.15 10,319.32 10,326.94 4,516.6K
14:42 10,329.00 10,334.15 10,328.76 10,334.00 3,957.1K
14:43 10,334.62 10,340.32 10,334.62 10,336.61 4,307.4K
14:44 10,336.28 10,340.45 10,336.28 10,340.19 4,335.2K
14:45 10,339.20 10,339.20 10,326.33 10,326.33 6,386.3K
14:46 10,324.80 10,324.80 10,322.62 10,323.09 4,674.2K
14:47 10,324.00 10,329.28 10,324.00 10,328.05 4,705.9K
14:48 10,328.21 10,330.04 10,328.21 10,329.60 3,616.0K
14:49 10,330.29 10,330.29 10,327.68 10,327.86 4,113.6K
14:50 10,328.08 10,328.08 10,325.97 10,326.51 4,582.3K
14:51 10,326.29 10,326.29 10,324.26 10,324.26 4,842.4K
14:52 10,323.60 10,323.94 10,322.58 10,323.40 5,349.8K
14:53 10,323.56 10,325.19 10,323.19 10,325.16 5,262.4K
14:54 10,325.82 10,327.12 10,325.58 10,327.12 5,335.8K
14:55 10,327.69 10,330.97 10,327.27 10,330.97 6,434.7K
14:56 10,331.32 10,333.84 10,331.32 10,333.15 6,627.5K
14:57 10,334.53 10,334.54 10,334.53 10,334.54 654.3K
15:00 10,332.31 10,332.31 10,331.48 10,331.48 10,484.6K
15:59 10,331.48 10,331.48 10,331.48 10,331.48 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