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 10,306.84 10,322.86 10,304.26 10,321.05 25,361.4K
09:31 10,326.09 10,329.76 10,306.76 10,308.88 14,641.3K
09:32 10,308.14 10,313.36 10,305.45 10,305.45 11,125.0K
09:33 10,302.19 10,309.20 10,302.19 10,304.42 11,451.0K
09:34 10,297.84 10,299.41 10,295.06 10,297.87 12,067.0K
09:35 10,294.94 10,294.98 10,290.57 10,294.98 11,980.3K
09:36 10,293.77 10,297.29 10,293.41 10,297.29 10,472.4K
09:37 10,298.09 10,307.54 10,297.94 10,307.54 9,285.4K
09:38 10,305.61 10,322.95 10,304.40 10,322.95 11,491.8K
09:39 10,319.32 10,322.81 10,308.56 10,308.56 11,090.3K
09:40 10,310.46 10,310.46 10,307.48 10,309.63 9,941.2K
09:41 10,311.85 10,315.61 10,310.91 10,314.64 9,113.9K
09:42 10,315.76 10,315.76 10,310.21 10,311.92 8,751.3K
09:43 10,313.11 10,314.05 10,312.51 10,314.05 11,055.0K
09:44 10,314.84 10,316.35 10,306.29 10,306.29 12,350.9K
09:45 10,306.37 10,306.37 10,298.81 10,298.81 12,719.0K
09:46 10,298.64 10,311.17 10,298.64 10,311.17 12,295.6K
09:47 10,313.98 10,330.38 10,313.98 10,330.38 9,407.6K
09:48 10,331.33 10,332.57 10,324.65 10,327.65 9,837.2K
09:49 10,329.42 10,334.72 10,325.88 10,330.76 9,893.0K
09:50 10,332.45 10,336.53 10,331.69 10,336.07 11,188.4K
09:51 10,336.38 10,336.38 10,333.49 10,334.00 9,049.2K
09:52 10,332.13 10,332.13 10,325.93 10,325.93 8,121.0K
09:53 10,326.77 10,326.77 10,323.03 10,324.98 7,676.8K
09:54 10,323.73 10,325.21 10,323.40 10,324.35 6,525.6K
09:55 10,324.76 10,325.17 10,317.86 10,318.44 6,653.3K
09:56 10,319.69 10,319.69 10,308.59 10,309.32 7,580.7K
09:57 10,308.76 10,309.52 10,301.54 10,302.40 8,461.3K
09:58 10,301.48 10,301.48 10,297.90 10,301.08 7,407.6K
09:59 10,301.70 10,306.28 10,301.70 10,306.06 6,762.8K
10:00 10,306.97 10,310.14 10,306.53 10,306.68 7,899.2K
10:01 10,307.20 10,316.38 10,307.20 10,309.86 6,840.7K
10:02 10,310.03 10,311.11 10,308.31 10,308.31 6,692.7K
10:03 10,306.70 10,308.29 10,303.64 10,308.29 6,349.0K
10:04 10,308.12 10,317.11 10,305.60 10,317.11 5,812.0K
10:05 10,317.11 10,317.11 10,312.48 10,312.88 5,154.7K
10:06 10,311.94 10,314.87 10,310.77 10,314.87 4,691.1K
10:07 10,315.29 10,318.11 10,315.29 10,316.78 5,658.6K
10:08 10,317.10 10,326.08 10,316.30 10,326.08 4,901.0K
10:09 10,327.37 10,336.36 10,327.37 10,335.47 5,530.1K
10:10 10,335.81 10,343.88 10,335.81 10,343.10 5,855.5K
10:11 10,344.66 10,349.42 10,344.66 10,345.34 5,885.4K
10:12 10,346.10 10,351.75 10,346.10 10,350.81 6,102.8K
10:13 10,349.15 10,349.15 10,341.43 10,343.28 4,741.8K
10:14 10,341.94 10,348.10 10,341.53 10,348.10 4,795.9K
10:15 10,344.85 10,349.39 10,341.26 10,349.39 4,761.6K
10:16 10,350.30 10,350.30 10,344.69 10,346.87 4,090.6K
10:17 10,346.98 10,346.98 10,343.09 10,345.13 6,132.1K
10:18 10,347.41 10,353.79 10,347.41 10,350.58 6,408.4K
10:19 10,350.95 10,350.95 10,347.05 10,348.43 4,843.5K
10:20 10,351.55 10,364.15 10,351.55 10,364.15 6,348.2K
10:21 10,364.73 10,365.31 10,360.93 10,360.93 5,390.8K
10:22 10,360.27 10,360.27 10,347.93 10,347.93 6,384.5K
10:23 10,348.71 10,353.45 10,347.89 10,347.89 4,011.4K
10:24 10,350.40 10,350.40 10,339.35 10,339.35 4,134.9K
10:25 10,339.26 10,345.60 10,339.26 10,343.53 5,159.9K
10:26 10,343.37 10,343.56 10,340.36 10,341.09 4,592.7K
10:27 10,342.67 10,344.90 10,341.04 10,342.78 4,034.3K
10:28 10,341.96 10,355.63 10,341.96 10,354.83 5,184.3K
10:29 10,352.67 10,354.53 10,349.07 10,354.53 5,014.9K
10:30 10,355.26 10,358.31 10,355.26 10,358.31 7,496.9K
10:31 10,359.53 10,360.38 10,353.54 10,356.51 5,628.8K
10:32 10,356.46 10,360.84 10,353.30 10,353.32 4,292.5K
10:33 10,353.38 10,360.93 10,351.10 10,360.93 5,282.0K
10:34 10,360.90 10,369.66 10,360.90 10,369.66 5,266.4K
10:35 10,371.77 10,378.63 10,371.77 10,372.65 5,287.0K
10:36 10,375.15 10,376.45 10,373.56 10,376.45 4,584.6K
10:37 10,377.74 10,383.33 10,377.57 10,380.58 6,768.9K
10:38 10,380.28 10,380.28 10,374.36 10,375.37 5,254.4K
10:39 10,375.65 10,376.04 10,372.41 10,372.64 3,597.9K
10:40 10,372.41 10,372.41 10,366.17 10,366.17 4,767.8K
10:41 10,365.81 10,365.81 10,356.46 10,356.46 4,843.0K
10:42 10,355.32 10,360.48 10,353.36 10,360.48 4,792.9K
10:43 10,360.95 10,367.92 10,360.85 10,360.85 5,581.5K
10:44 10,361.09 10,364.57 10,360.09 10,364.57 3,339.2K
10:45 10,365.05 10,373.10 10,365.05 10,370.92 7,604.2K
10:46 10,370.28 10,370.40 10,366.73 10,366.73 6,202.8K
10:47 10,366.31 10,366.86 10,360.71 10,364.12 5,022.1K
10:48 10,363.99 10,370.47 10,363.09 10,368.32 3,936.8K
10:49 10,367.57 10,367.96 10,363.91 10,364.29 3,639.0K
10:50 10,364.64 10,364.64 10,358.65 10,358.94 4,219.5K
10:51 10,357.62 10,357.94 10,350.01 10,350.01 4,993.4K
10:52 10,349.32 10,349.32 10,342.68 10,342.68 4,984.9K
10:53 10,342.80 10,349.60 10,342.80 10,348.00 4,115.2K
10:54 10,346.89 10,352.79 10,346.89 10,350.19 4,042.0K
10:55 10,349.85 10,349.85 10,344.09 10,344.09 3,286.0K
10:56 10,343.83 10,344.78 10,342.71 10,343.27 2,744.7K
10:57 10,343.06 10,343.06 10,337.53 10,337.53 3,069.1K
10:58 10,337.40 10,347.86 10,337.40 10,347.86 3,336.9K
10:59 10,347.31 10,347.45 10,343.76 10,344.12 2,757.8K
11:00 10,344.01 10,344.01 10,340.03 10,340.03 3,657.3K
11:01 10,338.95 10,338.95 10,334.06 10,334.40 3,020.7K
11:02 10,334.77 10,334.77 10,330.06 10,330.06 3,550.1K
11:03 10,329.71 10,337.09 10,329.71 10,336.47 4,208.1K
11:04 10,336.04 10,338.18 10,334.31 10,334.31 3,086.6K
11:05 10,334.61 10,335.67 10,332.49 10,334.41 2,970.2K
11:06 10,334.44 10,334.67 10,332.64 10,332.64 2,497.9K
11:07 10,332.01 10,338.97 10,331.73 10,338.36 3,721.4K
11:08 10,338.49 10,339.59 10,337.03 10,339.59 1,897.1K
11:09 10,339.93 10,340.35 10,337.68 10,338.75 2,310.8K
11:10 10,337.67 10,338.26 10,336.97 10,337.67 2,175.0K
11:11 10,339.06 10,342.54 10,338.86 10,338.86 2,991.0K
11:12 10,339.20 10,342.40 10,339.20 10,341.97 2,623.4K
11:13 10,341.83 10,345.72 10,341.83 10,342.18 4,009.4K
11:14 10,341.73 10,343.29 10,341.50 10,342.70 2,818.4K
11:15 10,342.91 10,345.03 10,341.83 10,342.50 4,160.6K
11:16 10,343.93 10,348.09 10,341.71 10,346.23 3,388.4K
11:17 10,347.62 10,347.62 10,341.44 10,342.07 3,097.3K
11:18 10,340.23 10,342.17 10,338.67 10,338.67 2,289.6K
11:19 10,342.28 10,342.94 10,340.12 10,340.12 2,680.2K
11:20 10,339.27 10,339.93 10,337.66 10,338.29 2,199.1K
11:21 10,337.79 10,340.15 10,337.79 10,339.27 2,456.4K
11:22 10,338.72 10,343.23 10,338.72 10,342.89 3,903.3K
11:23 10,343.42 10,343.42 10,338.13 10,338.65 2,683.6K
11:24 10,338.82 10,342.64 10,338.82 10,340.96 1,965.3K
11:25 10,345.26 10,346.31 10,344.32 10,344.64 2,498.5K
11:26 10,345.91 10,352.31 10,345.91 10,351.75 2,558.0K
11:27 10,352.10 10,352.10 10,350.67 10,350.67 3,454.3K
11:28 10,350.00 10,351.40 10,345.80 10,346.50 3,203.4K
11:29 10,344.39 10,347.26 10,343.92 10,343.92 2,134.3K
11:30 10,344.24 10,344.24 10,344.24 10,344.24 286.3K
13:00 10,346.42 10,348.84 10,344.06 10,344.70 11,992.4K
13:01 10,344.63 10,347.98 10,342.51 10,347.69 6,026.5K
13:02 10,347.74 10,351.52 10,345.77 10,350.67 4,964.0K
13:03 10,350.37 10,350.47 10,346.23 10,348.62 5,063.2K
13:04 10,348.43 10,351.08 10,348.43 10,350.35 7,562.4K
13:05 10,349.66 10,351.35 10,348.22 10,349.66 5,212.0K
13:06 10,349.31 10,350.84 10,348.98 10,350.84 3,974.5K
13:07 10,351.13 10,356.05 10,351.13 10,355.31 4,708.6K
13:08 10,356.65 10,357.76 10,355.95 10,357.18 3,884.7K
13:09 10,354.74 10,357.26 10,353.92 10,356.06 6,357.0K
13:10 10,356.33 10,357.54 10,355.59 10,356.77 4,533.6K
13:11 10,356.30 10,358.96 10,355.72 10,358.96 4,706.3K
13:12 10,359.08 10,364.85 10,359.08 10,364.85 5,865.5K
13:13 10,365.62 10,369.47 10,365.27 10,366.49 6,041.1K
13:14 10,366.45 10,366.45 10,362.81 10,364.21 4,479.7K
13:15 10,363.18 10,368.25 10,363.18 10,367.34 4,632.3K
13:16 10,367.84 10,368.96 10,367.53 10,368.96 4,812.8K
13:17 10,369.10 10,369.48 10,366.16 10,366.16 4,043.9K
13:18 10,366.10 10,366.10 10,363.96 10,364.60 3,360.2K
13:19 10,365.16 10,365.16 10,356.40 10,356.45 3,995.8K
13:20 10,356.48 10,356.48 10,347.21 10,347.21 4,363.5K
13:21 10,344.06 10,344.06 10,338.55 10,338.55 6,132.4K
13:22 10,337.91 10,338.55 10,336.96 10,337.60 3,534.7K
13:23 10,337.63 10,337.63 10,336.24 10,337.63 6,759.1K
13:24 10,336.37 10,336.39 10,335.55 10,336.15 7,543.8K
13:25 10,336.72 10,338.87 10,336.72 10,338.08 5,853.2K
13:26 10,338.31 10,345.77 10,338.31 10,345.77 9,631.5K
13:27 10,346.03 10,346.34 10,343.28 10,344.91 8,508.3K
13:28 10,344.55 10,347.26 10,344.55 10,346.62 5,234.0K
13:29 10,346.04 10,348.06 10,346.04 10,347.49 5,622.6K
13:30 10,346.94 10,348.16 10,346.94 10,348.16 5,337.7K
13:31 10,347.03 10,348.03 10,346.58 10,347.33 4,953.8K
13:32 10,346.38 10,348.59 10,346.38 10,347.04 4,804.0K
13:33 10,345.96 10,347.74 10,345.36 10,347.58 2,964.0K
13:34 10,348.01 10,348.01 10,344.51 10,345.46 3,128.9K
13:35 10,344.68 10,347.05 10,343.77 10,347.05 4,258.4K
13:36 10,346.61 10,346.61 10,343.73 10,344.05 3,552.7K
13:37 10,342.96 10,344.54 10,342.35 10,343.70 3,652.3K
13:38 10,343.31 10,343.85 10,339.49 10,339.51 5,011.4K
13:39 10,339.35 10,341.09 10,338.90 10,340.68 4,176.4K
13:40 10,340.26 10,344.15 10,340.26 10,344.15 2,963.1K
13:41 10,343.68 10,343.68 10,341.79 10,341.79 3,854.0K
13:42 10,341.26 10,341.41 10,338.86 10,338.86 3,414.9K
13:43 10,338.72 10,343.14 10,338.48 10,343.14 6,216.1K
13:44 10,342.74 10,344.02 10,342.10 10,342.10 6,394.1K
13:45 10,341.74 10,341.74 10,336.42 10,336.42 5,508.4K
13:46 10,335.61 10,335.61 10,332.20 10,332.36 4,511.4K
13:47 10,332.04 10,334.33 10,331.67 10,334.23 5,243.6K
13:48 10,334.26 10,336.10 10,334.26 10,335.66 4,219.7K
13:49 10,336.72 10,338.92 10,336.58 10,338.44 3,723.0K
13:50 10,339.72 10,344.97 10,339.72 10,344.97 17,168.9K
13:51 10,346.50 10,349.44 10,346.40 10,349.44 8,685.0K
13:52 10,348.73 10,350.26 10,347.77 10,348.35 4,687.0K
13:53 10,348.03 10,350.27 10,348.03 10,349.69 3,464.7K
13:54 10,348.77 10,349.03 10,346.46 10,347.62 4,342.9K
13:55 10,347.79 10,348.47 10,346.96 10,346.96 4,915.7K
13:56 10,348.09 10,348.60 10,346.92 10,348.39 4,368.5K
13:57 10,348.66 10,350.27 10,348.35 10,348.67 6,729.9K
13:58 10,349.35 10,360.36 10,347.64 10,360.19 7,460.9K
13:59 10,360.53 10,361.26 10,356.35 10,360.20 5,754.6K
14:00 10,359.28 10,383.23 10,359.28 10,381.11 7,100.8K
14:01 10,379.44 10,379.44 10,374.79 10,377.67 9,109.4K
14:02 10,377.40 10,377.40 10,371.78 10,373.85 4,324.9K
14:03 10,375.93 10,375.98 10,367.86 10,368.63 5,104.1K
14:04 10,368.77 10,370.38 10,367.90 10,367.90 3,668.4K
14:05 10,367.58 10,372.23 10,367.58 10,372.04 4,320.4K
14:06 10,373.00 10,377.28 10,372.90 10,377.28 5,076.0K
14:07 10,377.02 10,377.02 10,372.92 10,376.80 5,072.6K
14:08 10,377.88 10,387.93 10,377.74 10,387.93 7,901.5K
14:09 10,387.68 10,389.15 10,385.42 10,388.45 5,073.9K
14:10 10,387.61 10,387.61 10,380.78 10,384.11 4,413.2K
14:11 10,384.10 10,384.90 10,380.71 10,382.43 5,241.6K
14:12 10,381.92 10,382.20 10,379.93 10,380.32 6,755.6K
14:13 10,379.87 10,379.87 10,375.92 10,377.60 4,623.1K
14:14 10,378.74 10,386.64 10,378.74 10,386.64 6,485.5K
14:15 10,385.49 10,385.49 10,382.29 10,382.29 3,814.2K
14:16 10,382.82 10,382.89 10,381.39 10,381.39 6,583.3K
14:17 10,382.05 10,382.05 10,380.42 10,381.84 3,359.2K
14:18 10,381.55 10,381.55 10,377.60 10,377.60 3,829.7K
14:19 10,378.29 10,380.97 10,378.19 10,380.41 4,213.1K
14:20 10,379.21 10,379.21 10,376.92 10,377.11 5,690.8K
14:21 10,375.11 10,375.77 10,372.69 10,372.69 4,325.2K
14:22 10,373.68 10,373.68 10,370.17 10,370.17 4,568.1K
14:23 10,369.64 10,372.50 10,368.13 10,370.32 2,971.8K
14:24 10,370.52 10,372.76 10,370.39 10,371.69 2,983.4K
14:25 10,372.19 10,374.47 10,372.19 10,374.34 3,544.1K
14:26 10,373.73 10,374.37 10,372.23 10,372.62 3,405.2K
14:27 10,372.99 10,375.68 10,372.98 10,375.68 2,991.5K
14:28 10,375.77 10,377.03 10,375.63 10,376.30 3,022.9K
14:29 10,376.68 10,378.39 10,376.68 10,378.04 2,671.1K
14:30 10,377.43 10,377.73 10,374.63 10,375.33 4,990.1K
14:31 10,375.53 10,377.98 10,375.35 10,376.04 3,709.4K
14:32 10,375.90 10,375.90 10,373.34 10,374.20 3,313.5K
14:33 10,373.86 10,374.52 10,373.45 10,374.11 3,299.6K
14:34 10,374.02 10,374.70 10,372.98 10,374.21 2,963.4K
14:35 10,374.22 10,377.45 10,373.88 10,377.45 2,836.4K
14:36 10,377.87 10,379.44 10,377.79 10,379.44 3,278.2K
14:37 10,379.49 10,379.74 10,378.74 10,378.74 3,165.6K
14:38 10,378.82 10,380.51 10,378.47 10,379.87 5,819.1K
14:39 10,379.73 10,380.81 10,378.74 10,380.81 3,954.4K
14:40 10,380.52 10,382.53 10,380.17 10,382.53 4,114.3K
14:41 10,382.44 10,386.85 10,382.44 10,386.85 4,905.9K
14:42 10,386.55 10,390.93 10,386.55 10,390.93 4,437.6K
14:43 10,390.20 10,393.75 10,390.20 10,393.75 4,265.0K
14:44 10,392.41 10,393.15 10,390.76 10,393.15 4,768.6K
14:45 10,393.13 10,394.18 10,392.30 10,394.18 3,847.1K
14:46 10,394.34 10,395.08 10,393.22 10,394.02 4,338.3K
14:47 10,394.43 10,394.58 10,391.16 10,391.16 4,344.2K
14:48 10,391.94 10,393.16 10,391.94 10,393.16 4,308.6K
14:49 10,393.10 10,393.10 10,391.60 10,391.60 4,995.0K
14:50 10,392.02 10,392.02 10,387.54 10,389.89 6,671.4K
14:51 10,389.87 10,389.87 10,388.25 10,389.43 5,373.9K
14:52 10,388.81 10,390.52 10,388.68 10,389.88 5,127.8K
14:53 10,390.64 10,391.82 10,389.69 10,389.69 5,730.6K
14:54 10,389.21 10,389.21 10,386.20 10,387.26 6,953.9K
14:55 10,387.52 10,390.14 10,386.75 10,389.99 5,982.8K
14:56 10,390.52 10,394.24 10,390.52 10,393.78 6,765.4K
14:57 10,394.07 10,394.28 10,394.07 10,394.28 212.3K
15:00 10,393.76 10,393.87 10,393.39 10,393.39 15,108.7K
15:59 10,393.39 10,393.39 10,393.39 10,393.39 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