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 10,379.46 10,379.46 10,352.89 10,357.77 37,115.6K
09:31 10,361.66 10,367.85 10,360.27 10,361.38 21,332.5K
09:32 10,360.61 10,360.61 10,351.22 10,355.86 16,622.5K
09:33 10,358.95 10,364.99 10,358.01 10,364.60 18,712.9K
09:34 10,364.27 10,369.97 10,364.27 10,369.97 12,676.7K
09:35 10,370.75 10,375.82 10,365.55 10,366.18 13,800.6K
09:36 10,366.44 10,387.72 10,366.44 10,387.27 12,076.9K
09:37 10,387.44 10,388.39 10,380.22 10,388.39 9,750.4K
09:38 10,389.65 10,397.90 10,384.64 10,397.90 10,614.7K
09:39 10,398.79 10,408.91 10,398.79 10,402.46 12,498.6K
09:40 10,401.24 10,404.07 10,397.76 10,402.10 13,347.4K
09:41 10,401.25 10,417.45 10,401.25 10,406.42 12,325.0K
09:42 10,405.21 10,406.83 10,403.57 10,404.71 8,982.6K
09:43 10,397.14 10,401.06 10,396.18 10,401.06 7,481.8K
09:44 10,400.88 10,410.06 10,400.88 10,410.06 9,544.9K
09:45 10,404.38 10,405.13 10,400.83 10,401.98 8,859.6K
09:46 10,400.26 10,400.26 10,391.79 10,391.79 7,130.2K
09:47 10,392.51 10,398.13 10,390.05 10,392.47 8,709.4K
09:48 10,392.95 10,397.77 10,392.80 10,395.04 7,973.0K
09:49 10,394.30 10,394.30 10,388.08 10,391.01 6,834.1K
09:50 10,389.96 10,396.86 10,388.65 10,395.25 7,859.2K
09:51 10,395.33 10,403.64 10,394.37 10,403.64 8,280.9K
09:52 10,404.57 10,409.50 10,402.17 10,409.50 6,929.6K
09:53 10,411.27 10,411.27 10,404.12 10,404.97 6,908.4K
09:54 10,405.61 10,407.15 10,405.61 10,406.17 6,051.7K
09:55 10,406.38 10,406.38 10,396.68 10,396.68 8,832.2K
09:56 10,396.51 10,396.51 10,383.60 10,383.60 7,798.9K
09:57 10,383.86 10,389.55 10,383.86 10,386.51 7,451.9K
09:58 10,386.14 10,387.05 10,385.02 10,385.06 4,741.4K
09:59 10,385.90 10,385.90 10,373.30 10,373.57 7,016.4K
10:00 10,373.41 10,373.41 10,363.55 10,363.55 8,103.5K
10:01 10,364.57 10,367.63 10,364.57 10,366.90 6,695.6K
10:02 10,366.97 10,366.97 10,358.40 10,358.40 6,794.7K
10:03 10,357.65 10,357.65 10,353.38 10,353.38 7,103.0K
10:04 10,352.93 10,353.68 10,351.04 10,351.63 5,919.9K
10:05 10,350.86 10,350.86 10,339.36 10,339.60 9,603.6K
10:06 10,338.92 10,350.82 10,338.10 10,350.70 7,681.7K
10:07 10,352.26 10,354.50 10,350.01 10,354.50 5,625.2K
10:08 10,355.51 10,361.22 10,355.51 10,360.60 5,116.0K
10:09 10,361.82 10,363.63 10,360.84 10,363.61 4,308.0K
10:10 10,364.90 10,364.90 10,360.04 10,364.69 6,134.4K
10:11 10,366.62 10,369.26 10,363.98 10,369.26 4,416.5K
10:12 10,368.82 10,372.08 10,368.66 10,369.37 3,871.1K
10:13 10,369.35 10,369.35 10,364.29 10,364.57 3,472.0K
10:14 10,363.94 10,367.01 10,360.95 10,367.01 4,850.7K
10:15 10,368.46 10,368.46 10,359.91 10,359.91 5,262.0K
10:16 10,359.02 10,359.02 10,356.37 10,357.43 4,567.0K
10:17 10,357.34 10,358.49 10,356.39 10,356.39 3,925.8K
10:18 10,356.07 10,359.61 10,354.40 10,358.25 4,180.8K
10:19 10,357.96 10,364.66 10,357.96 10,364.66 3,402.4K
10:20 10,364.31 10,366.87 10,362.88 10,363.73 3,031.4K
10:21 10,363.23 10,363.50 10,361.05 10,361.62 3,673.3K
10:22 10,361.84 10,364.77 10,361.84 10,363.79 3,648.6K
10:23 10,363.49 10,364.28 10,359.35 10,359.54 2,907.8K
10:24 10,359.10 10,363.37 10,358.33 10,363.37 3,828.0K
10:25 10,363.05 10,363.05 10,360.06 10,360.59 3,840.2K
10:26 10,361.65 10,363.97 10,358.31 10,358.31 3,450.9K
10:27 10,357.91 10,357.91 10,355.00 10,355.09 4,401.3K
10:28 10,354.71 10,355.42 10,353.61 10,353.61 3,414.1K
10:29 10,353.36 10,353.40 10,351.63 10,352.00 4,324.1K
10:30 10,350.61 10,352.75 10,350.08 10,352.09 3,711.6K
10:31 10,352.41 10,352.41 10,346.02 10,346.02 3,124.6K
10:32 10,344.04 10,344.04 10,340.75 10,340.75 4,120.4K
10:33 10,340.59 10,341.41 10,338.15 10,338.15 4,847.8K
10:34 10,338.98 10,338.98 10,334.01 10,334.09 5,025.0K
10:35 10,336.11 10,342.05 10,336.11 10,341.40 3,904.9K
10:36 10,342.17 10,345.99 10,342.17 10,345.99 2,886.5K
10:37 10,345.47 10,345.47 10,343.43 10,343.43 3,833.8K
10:38 10,347.73 10,363.73 10,347.73 10,362.60 6,641.4K
10:39 10,363.86 10,364.13 10,359.75 10,360.01 3,305.5K
10:40 10,358.80 10,358.80 10,350.51 10,352.75 2,884.4K
10:41 10,354.63 10,360.84 10,354.63 10,357.18 2,702.3K
10:42 10,357.29 10,363.30 10,357.29 10,363.30 2,905.0K
10:43 10,363.56 10,363.92 10,361.48 10,363.49 3,284.0K
10:44 10,364.11 10,364.87 10,360.82 10,362.60 2,908.9K
10:45 10,362.60 10,363.07 10,360.05 10,360.05 3,297.5K
10:46 10,359.43 10,359.43 10,356.92 10,359.08 2,680.8K
10:47 10,358.98 10,358.98 10,354.99 10,356.72 3,352.9K
10:48 10,356.51 10,362.01 10,354.51 10,362.01 2,727.0K
10:49 10,361.62 10,363.83 10,361.27 10,363.83 2,771.9K
10:50 10,363.76 10,363.76 10,359.35 10,359.35 2,289.3K
10:51 10,359.86 10,363.08 10,359.49 10,363.03 2,334.6K
10:52 10,363.10 10,363.10 10,361.51 10,362.98 2,317.6K
10:53 10,364.02 10,369.03 10,364.02 10,368.92 3,203.5K
10:54 10,369.48 10,371.88 10,369.05 10,371.47 1,958.1K
10:55 10,372.12 10,372.12 10,367.66 10,370.47 2,502.2K
10:56 10,369.86 10,372.94 10,369.86 10,372.85 1,941.2K
10:57 10,373.80 10,381.50 10,373.80 10,381.50 2,659.0K
10:58 10,381.43 10,383.13 10,377.61 10,383.13 2,703.3K
10:59 10,383.08 10,391.89 10,383.02 10,391.89 2,371.1K
11:00 10,389.74 10,389.74 10,381.04 10,381.04 2,969.6K
11:01 10,380.53 10,382.01 10,379.94 10,381.87 2,250.1K
11:02 10,382.03 10,382.79 10,381.60 10,381.85 1,841.5K
11:03 10,381.24 10,381.24 10,377.33 10,378.88 2,030.1K
11:04 10,378.80 10,379.92 10,377.94 10,378.21 1,888.5K
11:05 10,379.38 10,379.38 10,374.33 10,374.33 1,841.0K
11:06 10,371.56 10,371.56 10,365.78 10,367.11 3,247.3K
11:07 10,366.77 10,374.80 10,366.60 10,374.80 3,495.3K
11:08 10,374.70 10,374.70 10,369.54 10,370.13 2,002.4K
11:09 10,368.41 10,371.62 10,367.31 10,371.62 2,187.6K
11:10 10,371.32 10,379.02 10,371.32 10,379.02 2,521.3K
11:11 10,378.84 10,379.36 10,378.18 10,379.19 1,537.3K
11:12 10,378.15 10,378.15 10,372.41 10,372.41 1,857.1K
11:13 10,372.73 10,373.27 10,368.70 10,372.53 1,827.2K
11:14 10,372.73 10,373.98 10,372.23 10,373.64 1,530.6K
11:15 10,373.52 10,373.77 10,368.02 10,368.02 1,917.4K
11:16 10,367.79 10,367.79 10,363.58 10,363.99 2,587.9K
11:17 10,363.81 10,364.91 10,363.31 10,364.26 2,283.4K
11:18 10,364.24 10,369.85 10,363.85 10,369.06 3,007.3K
11:19 10,368.53 10,368.93 10,367.14 10,368.27 2,134.2K
11:20 10,368.44 10,373.96 10,368.05 10,373.96 2,207.4K
11:21 10,373.54 10,373.54 10,370.78 10,370.78 1,525.1K
11:22 10,371.86 10,373.86 10,371.86 10,372.05 1,797.0K
11:23 10,373.03 10,375.38 10,373.03 10,374.14 1,438.9K
11:24 10,373.58 10,375.20 10,372.90 10,372.90 1,578.0K
11:25 10,374.40 10,376.09 10,373.78 10,375.35 2,495.0K
11:26 10,374.41 10,375.88 10,373.86 10,375.05 1,977.1K
11:27 10,375.20 10,377.96 10,375.20 10,377.55 1,581.9K
11:28 10,376.66 10,376.72 10,375.48 10,375.48 1,400.6K
11:29 10,373.95 10,374.44 10,372.89 10,374.44 1,823.2K
11:30 10,374.34 10,374.34 10,374.34 10,374.34 83.6K
13:00 10,374.94 10,374.94 10,369.15 10,372.47 5,820.4K
13:01 10,372.20 10,376.12 10,370.81 10,370.81 2,089.5K
13:02 10,369.73 10,371.57 10,369.31 10,371.27 2,365.7K
13:03 10,369.85 10,379.48 10,369.85 10,378.18 2,186.7K
13:04 10,377.83 10,379.38 10,371.83 10,371.83 1,778.7K
13:05 10,372.31 10,376.85 10,372.31 10,376.85 2,195.6K
13:06 10,376.64 10,380.48 10,376.64 10,379.42 2,933.0K
13:07 10,378.93 10,379.35 10,378.06 10,379.35 2,518.4K
13:08 10,379.41 10,381.46 10,379.41 10,379.85 3,608.1K
13:09 10,380.89 10,380.89 10,377.81 10,379.48 4,191.8K
13:10 10,379.29 10,381.77 10,377.74 10,377.74 3,909.2K
13:11 10,378.15 10,378.15 10,376.52 10,378.05 2,938.7K
13:12 10,378.07 10,379.09 10,376.80 10,376.80 3,094.9K
13:13 10,376.79 10,379.92 10,376.79 10,379.02 2,409.1K
13:14 10,379.50 10,381.76 10,379.50 10,379.63 2,834.1K
13:15 10,379.84 10,383.53 10,379.84 10,382.75 2,941.2K
13:16 10,382.84 10,382.84 10,377.78 10,379.22 3,110.8K
13:17 10,378.64 10,378.64 10,377.33 10,377.81 2,411.8K
13:18 10,377.96 10,379.87 10,377.82 10,379.87 3,060.3K
13:19 10,379.54 10,384.49 10,379.54 10,384.37 3,372.0K
13:20 10,385.46 10,386.68 10,383.96 10,386.40 4,085.2K
13:21 10,387.12 10,387.72 10,386.48 10,386.48 3,961.2K
13:22 10,387.24 10,387.68 10,384.68 10,385.00 4,301.0K
13:23 10,384.75 10,387.16 10,384.52 10,386.72 3,764.3K
13:24 10,387.19 10,391.93 10,387.19 10,391.93 3,887.5K
13:25 10,392.16 10,396.65 10,392.16 10,396.51 4,416.5K
13:26 10,396.38 10,396.38 10,389.54 10,389.54 6,453.7K
13:27 10,390.09 10,393.59 10,390.09 10,392.75 4,282.2K
13:28 10,392.33 10,395.65 10,392.33 10,394.68 3,689.3K
13:29 10,394.44 10,394.44 10,391.19 10,391.97 4,345.9K
13:30 10,391.59 10,395.40 10,391.59 10,395.40 5,275.2K
13:31 10,394.92 10,399.02 10,394.80 10,399.02 4,197.6K
13:32 10,398.71 10,398.71 10,392.61 10,392.61 4,066.6K
13:33 10,392.87 10,393.81 10,391.63 10,393.49 3,041.8K
13:34 10,393.86 10,394.01 10,391.54 10,394.01 3,272.2K
13:35 10,394.20 10,396.09 10,394.20 10,394.70 3,467.5K
13:36 10,393.10 10,396.18 10,392.31 10,395.48 3,532.1K
13:37 10,395.46 10,397.47 10,395.46 10,396.13 3,558.0K
13:38 10,396.01 10,397.44 10,395.19 10,395.19 2,720.3K
13:39 10,394.91 10,397.91 10,394.91 10,397.09 2,699.5K
13:40 10,397.65 10,397.65 10,393.22 10,393.22 3,166.2K
13:41 10,393.11 10,393.74 10,386.78 10,386.78 3,457.8K
13:42 10,389.19 10,389.85 10,386.91 10,387.34 3,438.2K
13:43 10,386.99 10,387.14 10,385.44 10,385.44 3,273.0K
13:44 10,383.77 10,386.60 10,383.77 10,386.60 3,002.2K
13:45 10,386.96 10,386.96 10,385.02 10,385.31 2,686.4K
13:46 10,384.22 10,384.99 10,383.60 10,384.99 2,847.7K
13:47 10,384.24 10,384.78 10,383.70 10,384.20 2,202.8K
13:48 10,384.14 10,384.14 10,382.12 10,382.58 2,412.8K
13:49 10,382.83 10,384.26 10,381.94 10,384.26 2,703.2K
13:50 10,384.20 10,388.46 10,383.96 10,388.46 2,693.8K
13:51 10,389.16 10,393.06 10,389.16 10,393.00 3,099.7K
13:52 10,394.05 10,395.79 10,394.05 10,394.20 2,516.3K
13:53 10,395.92 10,401.57 10,395.79 10,400.63 3,374.3K
13:54 10,400.63 10,400.85 10,396.44 10,397.30 3,421.2K
13:55 10,397.48 10,397.48 10,395.14 10,395.77 2,460.0K
13:56 10,395.15 10,395.70 10,393.16 10,394.79 3,237.8K
13:57 10,395.43 10,399.61 10,395.43 10,399.54 2,494.1K
13:58 10,399.94 10,402.73 10,399.94 10,401.92 3,224.9K
13:59 10,401.13 10,402.86 10,401.13 10,402.86 3,287.2K
14:00 10,402.56 10,402.56 10,399.67 10,399.98 2,877.6K
14:01 10,399.91 10,399.91 10,394.32 10,394.32 3,597.3K
14:02 10,394.92 10,394.92 10,393.19 10,394.36 2,518.6K
14:03 10,395.65 10,396.45 10,395.59 10,396.01 2,048.8K
14:04 10,395.62 10,397.61 10,395.43 10,395.71 2,476.4K
14:05 10,394.33 10,394.33 10,385.93 10,386.00 4,234.4K
14:06 10,385.29 10,385.29 10,380.30 10,380.30 4,747.8K
14:07 10,379.97 10,379.97 10,376.27 10,376.77 3,779.8K
14:08 10,376.42 10,379.57 10,376.42 10,379.02 3,202.1K
14:09 10,380.15 10,387.51 10,380.15 10,386.61 2,737.5K
14:10 10,386.05 10,386.05 10,381.74 10,382.19 2,342.9K
14:11 10,382.41 10,382.68 10,381.58 10,382.34 2,185.2K
14:12 10,381.60 10,386.04 10,381.60 10,386.02 2,442.1K
14:13 10,387.22 10,388.69 10,386.70 10,388.40 2,163.2K
14:14 10,389.70 10,392.52 10,389.70 10,392.00 2,432.7K
14:15 10,392.97 10,393.12 10,391.85 10,392.69 2,612.7K
14:16 10,392.12 10,392.56 10,390.96 10,391.42 2,474.4K
14:17 10,391.52 10,395.62 10,391.52 10,395.13 2,751.6K
14:18 10,395.25 10,399.55 10,395.25 10,399.21 2,561.9K
14:19 10,399.43 10,399.43 10,397.66 10,398.33 2,887.9K
14:20 10,398.01 10,398.01 10,395.93 10,395.93 2,933.1K
14:21 10,395.90 10,395.90 10,394.07 10,394.07 2,750.3K
14:22 10,394.36 10,394.36 10,392.19 10,393.07 2,709.5K
14:23 10,393.45 10,395.37 10,393.21 10,395.32 2,351.6K
14:24 10,395.05 10,395.66 10,394.18 10,394.42 2,586.3K
14:25 10,393.60 10,393.60 10,389.75 10,390.26 2,355.5K
14:26 10,389.86 10,390.61 10,387.44 10,387.58 2,057.3K
14:27 10,387.87 10,387.87 10,386.11 10,386.46 2,472.9K
14:28 10,387.07 10,387.96 10,386.58 10,387.55 2,070.6K
14:29 10,387.64 10,387.67 10,386.38 10,387.03 2,112.4K
14:30 10,387.05 10,387.61 10,386.59 10,386.59 2,352.7K
14:31 10,387.38 10,391.39 10,387.38 10,391.39 2,658.0K
14:32 10,392.16 10,392.16 10,390.81 10,390.96 2,280.2K
14:33 10,391.31 10,394.41 10,391.31 10,394.33 2,719.4K
14:34 10,395.00 10,396.68 10,394.14 10,394.14 2,437.1K
14:35 10,393.99 10,393.99 10,388.89 10,389.01 3,133.1K
14:36 10,389.11 10,389.11 10,386.65 10,386.65 2,557.9K
14:37 10,386.94 10,386.94 10,383.41 10,383.55 2,741.6K
14:38 10,383.71 10,384.10 10,382.90 10,383.76 3,201.5K
14:39 10,384.19 10,384.19 10,382.88 10,384.13 3,133.7K
14:40 10,383.65 10,383.71 10,376.16 10,376.16 5,120.5K
14:41 10,376.10 10,376.10 10,371.77 10,371.85 5,301.5K
14:42 10,372.29 10,372.29 10,369.05 10,369.05 3,596.9K
14:43 10,368.33 10,368.33 10,366.43 10,366.43 4,162.2K
14:44 10,366.22 10,368.06 10,366.11 10,368.06 3,684.8K
14:45 10,367.98 10,372.13 10,367.98 10,371.03 4,163.5K
14:46 10,371.33 10,373.93 10,371.33 10,373.11 3,621.8K
14:47 10,372.84 10,373.17 10,370.71 10,370.81 3,411.8K
14:48 10,370.95 10,370.95 10,368.91 10,368.91 4,190.3K
14:49 10,368.42 10,368.51 10,367.22 10,368.18 4,490.4K
14:50 10,368.00 10,368.14 10,366.06 10,366.45 5,671.6K
14:51 10,366.15 10,366.67 10,365.33 10,365.52 6,425.6K
14:52 10,365.22 10,365.66 10,364.77 10,365.16 5,437.2K
14:53 10,365.86 10,365.86 10,364.80 10,364.91 6,000.8K
14:54 10,364.68 10,365.16 10,364.27 10,364.77 8,002.7K
14:55 10,365.96 10,367.61 10,365.96 10,367.58 6,998.1K
14:56 10,367.75 10,370.69 10,367.75 10,370.23 7,705.6K
14:57 10,370.54 10,370.54 10,370.40 10,370.40 244.2K
15:00 10,370.04 10,370.04 10,368.54 10,368.54 13,937.0K
15:59 10,368.54 10,368.54 10,368.54 10,368.54 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