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 10,388.51 10,390.18 10,376.09 10,381.97 34,437.3K
09:31 10,380.89 10,398.62 10,378.15 10,398.62 26,192.0K
09:32 10,400.14 10,410.33 10,400.08 10,407.82 24,719.5K
09:33 10,411.34 10,423.55 10,411.34 10,414.40 22,656.2K
09:34 10,417.46 10,430.96 10,417.01 10,430.96 20,793.1K
09:35 10,433.10 10,442.99 10,431.41 10,442.21 21,215.0K
09:36 10,437.19 10,437.19 10,417.67 10,417.67 17,467.5K
09:37 10,417.31 10,417.31 10,399.76 10,403.08 16,413.7K
09:38 10,401.95 10,404.17 10,396.83 10,404.17 16,145.4K
09:39 10,401.92 10,401.92 10,391.53 10,397.91 15,932.2K
09:40 10,397.62 10,397.62 10,391.05 10,391.05 15,941.5K
09:41 10,388.11 10,388.11 10,374.72 10,375.06 18,496.3K
09:42 10,374.69 10,380.79 10,373.62 10,378.68 12,774.3K
09:43 10,380.40 10,380.59 10,374.66 10,379.78 12,022.2K
09:44 10,381.72 10,390.34 10,381.72 10,382.95 11,299.5K
09:45 10,384.10 10,394.14 10,384.10 10,392.70 9,256.8K
09:46 10,393.04 10,393.04 10,389.45 10,392.48 9,722.8K
09:47 10,393.38 10,395.93 10,376.65 10,383.30 9,882.9K
09:48 10,383.54 10,383.54 10,372.92 10,372.92 8,724.2K
09:49 10,371.02 10,373.37 10,368.11 10,372.99 8,101.6K
09:50 10,370.04 10,370.04 10,358.64 10,358.64 10,129.8K
09:51 10,357.84 10,363.05 10,355.06 10,361.07 8,664.9K
09:52 10,360.79 10,360.79 10,353.87 10,354.79 10,480.6K
09:53 10,354.75 10,364.41 10,354.75 10,363.42 8,484.3K
09:54 10,363.53 10,364.55 10,358.93 10,361.47 9,239.1K
09:55 10,361.88 10,362.38 10,360.55 10,362.38 7,068.7K
09:56 10,361.59 10,365.11 10,359.03 10,359.03 8,213.2K
09:57 10,357.94 10,357.94 10,350.84 10,351.59 10,472.1K
09:58 10,351.23 10,354.48 10,350.29 10,354.48 7,693.7K
09:59 10,353.61 10,359.77 10,352.80 10,359.77 5,948.8K
10:00 10,359.17 10,365.81 10,359.17 10,364.94 6,138.8K
10:01 10,364.13 10,365.48 10,361.01 10,361.18 5,390.6K
10:02 10,360.07 10,360.49 10,357.17 10,357.17 6,386.9K
10:03 10,357.69 10,359.97 10,355.89 10,359.97 6,068.2K
10:04 10,361.67 10,368.45 10,361.67 10,367.63 6,017.8K
10:05 10,364.36 10,376.76 10,364.36 10,376.76 5,511.6K
10:06 10,375.04 10,376.39 10,372.65 10,376.39 4,858.9K
10:07 10,377.00 10,381.88 10,377.00 10,380.96 6,180.4K
10:08 10,382.94 10,382.94 10,377.17 10,377.17 5,543.4K
10:09 10,378.69 10,386.28 10,378.69 10,386.15 6,566.2K
10:10 10,388.69 10,390.31 10,385.94 10,389.88 6,663.5K
10:11 10,391.34 10,398.31 10,391.34 10,392.81 5,248.8K
10:12 10,393.80 10,398.64 10,393.80 10,397.44 5,758.7K
10:13 10,397.29 10,402.63 10,397.29 10,400.39 5,684.7K
10:14 10,399.21 10,401.37 10,397.53 10,401.37 5,486.5K
10:15 10,398.45 10,400.40 10,393.56 10,393.56 5,359.7K
10:16 10,393.02 10,393.02 10,384.28 10,386.13 4,051.9K
10:17 10,384.81 10,392.74 10,384.81 10,391.54 5,399.5K
10:18 10,394.20 10,395.86 10,391.86 10,395.23 5,027.1K
10:19 10,396.81 10,396.81 10,393.40 10,393.40 4,218.9K
10:20 10,395.61 10,408.50 10,394.62 10,408.28 6,312.3K
10:21 10,409.94 10,412.20 10,409.94 10,410.18 4,479.5K
10:22 10,410.82 10,411.07 10,406.59 10,410.42 3,936.9K
10:23 10,409.48 10,411.23 10,409.48 10,410.40 4,467.5K
10:24 10,410.82 10,411.74 10,402.16 10,402.16 5,654.2K
10:25 10,397.85 10,400.51 10,397.11 10,399.87 4,394.8K
10:26 10,399.59 10,400.77 10,392.91 10,393.30 4,955.9K
10:27 10,393.52 10,393.52 10,385.77 10,386.10 3,858.8K
10:28 10,386.19 10,386.72 10,381.24 10,381.24 3,657.4K
10:29 10,382.65 10,390.49 10,381.97 10,390.35 3,705.7K
10:30 10,391.36 10,391.36 10,386.66 10,387.38 3,061.1K
10:31 10,387.29 10,387.29 10,379.87 10,379.87 4,988.4K
10:32 10,380.31 10,381.86 10,376.62 10,381.86 4,928.5K
10:33 10,380.89 10,385.99 10,379.92 10,385.99 4,765.9K
10:34 10,385.97 10,386.43 10,376.62 10,377.93 4,182.4K
10:35 10,379.07 10,382.58 10,376.81 10,382.58 3,510.4K
10:36 10,381.75 10,382.24 10,380.48 10,382.24 3,877.0K
10:37 10,381.65 10,385.55 10,381.65 10,384.69 4,061.5K
10:38 10,382.91 10,394.56 10,382.91 10,394.56 4,742.9K
10:39 10,395.08 10,410.75 10,395.08 10,410.75 6,378.6K
10:40 10,409.32 10,421.20 10,409.32 10,420.37 5,922.6K
10:41 10,418.86 10,418.86 10,407.91 10,407.91 5,616.5K
10:42 10,408.55 10,410.16 10,401.23 10,406.11 5,893.4K
10:43 10,405.05 10,406.73 10,402.70 10,406.73 3,669.2K
10:44 10,407.92 10,410.18 10,403.99 10,404.19 3,262.9K
10:45 10,403.34 10,404.54 10,402.57 10,404.54 3,552.3K
10:46 10,405.08 10,421.39 10,405.08 10,421.39 6,039.1K
10:47 10,421.49 10,437.77 10,421.49 10,437.77 7,101.8K
10:48 10,438.77 10,449.62 10,438.77 10,448.42 9,265.9K
10:49 10,446.88 10,446.88 10,434.76 10,434.76 6,099.0K
10:50 10,434.77 10,442.47 10,434.77 10,442.20 5,304.8K
10:51 10,442.90 10,444.40 10,432.83 10,432.83 4,984.2K
10:52 10,433.03 10,438.32 10,432.11 10,438.23 5,255.9K
10:53 10,438.31 10,438.31 10,419.01 10,419.01 6,503.6K
10:54 10,419.63 10,426.35 10,419.19 10,426.35 5,810.9K
10:55 10,424.24 10,438.10 10,424.24 10,437.38 6,265.3K
10:56 10,437.08 10,437.08 10,433.00 10,434.50 3,767.4K
10:57 10,437.11 10,438.67 10,437.11 10,437.60 3,463.8K
10:58 10,435.28 10,445.78 10,433.90 10,445.78 4,727.5K
10:59 10,445.24 10,446.57 10,442.91 10,446.57 4,156.1K
11:00 10,448.49 10,451.42 10,446.41 10,447.28 4,062.7K
11:01 10,447.03 10,447.51 10,435.77 10,435.77 4,182.3K
11:02 10,435.05 10,435.05 10,425.29 10,430.31 5,131.8K
11:03 10,429.51 10,429.51 10,423.24 10,423.96 4,061.0K
11:04 10,423.38 10,427.88 10,421.10 10,427.88 4,397.5K
11:05 10,429.31 10,431.09 10,426.85 10,429.50 3,385.9K
11:06 10,431.47 10,435.80 10,430.10 10,435.80 3,105.0K
11:07 10,437.52 10,454.87 10,437.52 10,454.15 4,995.7K
11:08 10,454.19 10,456.93 10,447.19 10,447.19 3,631.2K
11:09 10,446.87 10,446.87 10,441.86 10,444.11 2,417.8K
11:10 10,445.57 10,449.49 10,445.57 10,448.08 3,334.0K
11:11 10,448.23 10,448.23 10,444.93 10,445.03 1,892.8K
11:12 10,445.18 10,447.56 10,444.77 10,447.08 2,601.5K
11:13 10,447.15 10,447.15 10,438.73 10,438.73 2,997.2K
11:14 10,437.83 10,437.83 10,433.89 10,433.89 2,894.4K
11:15 10,434.27 10,434.27 10,430.75 10,430.76 3,540.7K
11:16 10,430.73 10,439.40 10,430.73 10,439.27 3,572.7K
11:17 10,438.65 10,438.65 10,432.04 10,432.84 3,864.9K
11:18 10,433.00 10,434.29 10,431.26 10,431.72 2,750.0K
11:19 10,431.60 10,437.45 10,431.60 10,437.45 2,735.1K
11:20 10,436.88 10,439.65 10,436.45 10,439.65 2,705.9K
11:21 10,439.92 10,447.80 10,439.92 10,447.48 3,989.6K
11:22 10,447.25 10,453.97 10,447.25 10,452.43 4,637.5K
11:23 10,452.78 10,455.26 10,451.15 10,454.86 3,038.7K
11:24 10,454.56 10,454.56 10,451.66 10,451.85 2,572.9K
11:25 10,451.13 10,451.13 10,444.79 10,445.03 3,043.6K
11:26 10,445.57 10,445.72 10,443.56 10,445.72 2,587.1K
11:27 10,446.21 10,446.71 10,444.89 10,445.57 3,320.6K
11:28 10,447.15 10,448.73 10,446.51 10,448.21 2,767.5K
11:29 10,447.65 10,449.45 10,446.97 10,447.89 3,064.7K
11:30 10,447.94 10,448.41 10,447.94 10,448.41 254.6K
13:00 10,448.89 10,450.08 10,439.80 10,440.29 14,376.4K
13:01 10,442.25 10,444.88 10,430.42 10,430.42 7,825.9K
13:02 10,429.98 10,429.98 10,424.36 10,426.15 7,312.7K
13:03 10,426.45 10,435.83 10,424.62 10,434.49 6,231.2K
13:04 10,433.47 10,434.51 10,429.50 10,429.50 5,899.2K
13:05 10,429.46 10,434.79 10,429.46 10,434.79 4,763.5K
13:06 10,436.71 10,437.96 10,433.26 10,434.18 4,876.1K
13:07 10,435.05 10,435.05 10,427.15 10,428.40 6,422.0K
13:08 10,428.87 10,429.98 10,428.01 10,428.01 4,419.2K
13:09 10,427.33 10,428.77 10,424.31 10,427.64 5,210.6K
13:10 10,427.85 10,429.01 10,427.63 10,428.50 5,395.9K
13:11 10,429.57 10,434.90 10,429.57 10,433.67 6,190.3K
13:12 10,433.73 10,437.82 10,431.34 10,437.82 5,147.2K
13:13 10,438.05 10,438.15 10,436.46 10,437.77 4,327.1K
13:14 10,438.60 10,441.62 10,438.34 10,438.39 4,774.3K
13:15 10,436.69 10,440.03 10,435.32 10,438.83 4,248.1K
13:16 10,439.13 10,440.20 10,437.21 10,440.20 4,104.0K
13:17 10,439.79 10,446.63 10,439.79 10,446.63 5,142.7K
13:18 10,446.15 10,446.15 10,435.45 10,435.45 5,953.3K
13:19 10,434.21 10,438.99 10,434.21 10,438.99 4,274.2K
13:20 10,439.03 10,439.03 10,430.62 10,430.85 4,269.3K
13:21 10,429.90 10,431.96 10,429.90 10,431.19 3,730.5K
13:22 10,432.10 10,432.10 10,426.91 10,426.91 4,849.9K
13:23 10,426.36 10,427.92 10,423.95 10,427.92 4,478.4K
13:24 10,429.40 10,433.59 10,428.72 10,433.09 3,726.5K
13:25 10,433.17 10,433.17 10,431.69 10,431.82 3,551.5K
13:26 10,431.56 10,433.24 10,431.56 10,433.01 3,438.5K
13:27 10,432.61 10,432.61 10,430.12 10,430.37 3,738.6K
13:28 10,429.79 10,431.41 10,428.23 10,428.58 3,997.6K
13:29 10,428.94 10,430.43 10,428.66 10,430.09 4,635.8K
13:30 10,430.29 10,432.52 10,429.13 10,432.52 4,332.1K
13:31 10,433.29 10,434.19 10,432.38 10,432.60 4,556.0K
13:32 10,432.75 10,435.14 10,431.23 10,431.47 4,721.1K
13:33 10,429.05 10,431.34 10,428.66 10,429.20 3,672.5K
13:34 10,428.33 10,429.56 10,426.49 10,429.24 2,951.1K
13:35 10,428.18 10,431.85 10,428.18 10,431.37 5,260.0K
13:36 10,431.94 10,434.68 10,431.94 10,434.17 5,107.9K
13:37 10,433.43 10,433.43 10,430.24 10,430.35 4,678.6K
13:38 10,430.27 10,431.16 10,429.27 10,429.70 3,283.7K
13:39 10,430.29 10,431.61 10,428.53 10,428.53 4,538.1K
13:40 10,428.09 10,428.09 10,421.65 10,421.65 4,561.0K
13:41 10,421.26 10,421.26 10,414.62 10,414.83 7,510.9K
13:42 10,415.11 10,415.11 10,405.19 10,405.52 6,563.9K
13:43 10,403.00 10,403.00 10,395.57 10,398.85 7,999.5K
13:44 10,399.59 10,408.80 10,399.59 10,408.49 4,416.6K
13:45 10,409.72 10,413.64 10,409.72 10,413.57 3,196.0K
13:46 10,410.56 10,411.76 10,409.81 10,410.08 3,518.5K
13:47 10,410.37 10,410.83 10,408.02 10,408.02 3,359.9K
13:48 10,408.12 10,408.12 10,400.96 10,400.96 3,923.2K
13:49 10,401.06 10,401.06 10,395.62 10,395.62 5,133.3K
13:50 10,395.23 10,397.47 10,393.37 10,397.29 4,986.0K
13:51 10,399.20 10,403.40 10,399.20 10,403.40 3,239.0K
13:52 10,402.93 10,404.29 10,402.81 10,402.81 3,636.8K
13:53 10,403.16 10,403.80 10,402.53 10,403.10 2,503.6K
13:54 10,403.61 10,409.80 10,403.61 10,409.80 3,815.3K
13:55 10,409.98 10,411.42 10,409.98 10,410.11 3,280.6K
13:56 10,410.41 10,410.52 10,407.57 10,407.57 3,157.2K
13:57 10,407.87 10,407.87 10,403.76 10,403.76 2,671.3K
13:58 10,403.21 10,404.08 10,402.29 10,404.08 3,145.9K
13:59 10,403.24 10,408.34 10,403.24 10,408.21 2,993.4K
14:00 10,409.16 10,412.33 10,409.16 10,412.33 3,390.3K
14:01 10,412.94 10,414.04 10,412.16 10,412.16 2,888.5K
14:02 10,413.12 10,414.70 10,412.28 10,412.28 2,768.3K
14:03 10,412.72 10,414.16 10,412.39 10,412.98 2,392.6K
14:04 10,412.93 10,416.11 10,412.93 10,415.86 3,057.8K
14:05 10,416.86 10,418.15 10,415.82 10,417.88 3,382.2K
14:06 10,417.49 10,419.53 10,414.59 10,414.79 3,434.8K
14:07 10,413.83 10,413.83 10,412.53 10,413.41 2,886.8K
14:08 10,412.65 10,415.22 10,412.65 10,413.52 3,070.0K
14:09 10,413.06 10,414.14 10,412.28 10,413.36 3,093.4K
14:10 10,413.07 10,413.07 10,410.24 10,410.24 3,657.2K
14:11 10,408.73 10,409.20 10,407.76 10,407.76 3,480.6K
14:12 10,407.17 10,407.31 10,403.69 10,404.17 3,423.3K
14:13 10,404.59 10,405.50 10,404.59 10,405.38 3,184.1K
14:14 10,406.05 10,413.64 10,406.05 10,413.64 4,181.9K
14:15 10,414.14 10,417.20 10,413.98 10,417.20 3,873.7K
14:16 10,417.38 10,418.33 10,416.98 10,417.26 3,451.7K
14:17 10,417.30 10,420.69 10,417.20 10,420.69 3,389.7K
14:18 10,420.29 10,420.33 10,413.31 10,413.31 4,370.1K
14:19 10,413.07 10,414.09 10,412.36 10,414.09 3,716.8K
14:20 10,413.44 10,419.07 10,413.44 10,419.07 4,590.0K
14:21 10,420.44 10,421.26 10,420.16 10,420.77 4,595.7K
14:22 10,419.62 10,419.62 10,416.40 10,418.32 4,557.6K
14:23 10,418.46 10,418.91 10,417.89 10,418.81 3,417.6K
14:24 10,418.11 10,418.21 10,416.52 10,416.81 3,051.2K
14:25 10,416.99 10,417.23 10,414.37 10,414.83 3,339.4K
14:26 10,413.27 10,418.85 10,413.27 10,418.85 4,786.6K
14:27 10,418.59 10,422.41 10,418.59 10,422.33 4,887.2K
14:28 10,423.58 10,425.02 10,422.61 10,424.52 5,588.5K
14:29 10,423.61 10,424.32 10,423.61 10,424.06 4,613.6K
14:30 10,423.41 10,426.99 10,422.71 10,426.67 5,066.6K
14:31 10,427.38 10,431.26 10,427.38 10,430.85 4,745.2K
14:32 10,431.98 10,431.98 10,427.64 10,428.06 4,276.8K
14:33 10,428.57 10,428.57 10,425.49 10,426.01 3,749.4K
14:34 10,425.71 10,428.72 10,424.84 10,428.72 3,616.3K
14:35 10,430.15 10,432.37 10,430.15 10,430.67 4,081.8K
14:36 10,430.55 10,432.38 10,428.30 10,428.30 4,344.8K
14:37 10,426.74 10,426.74 10,419.38 10,419.38 6,214.2K
14:38 10,416.98 10,416.98 10,414.28 10,414.57 5,613.7K
14:39 10,414.77 10,418.88 10,413.94 10,418.88 3,755.6K
14:40 10,420.49 10,421.34 10,420.28 10,421.18 3,807.6K
14:41 10,420.86 10,423.02 10,420.86 10,422.44 4,349.7K
14:42 10,422.09 10,422.88 10,421.49 10,421.96 5,173.6K
14:43 10,421.96 10,421.96 10,418.65 10,418.90 4,640.5K
14:44 10,418.12 10,422.74 10,417.99 10,422.02 4,772.0K
14:45 10,421.83 10,423.61 10,421.83 10,423.61 4,320.8K
14:46 10,423.93 10,425.35 10,423.41 10,425.35 4,151.1K
14:47 10,425.13 10,430.26 10,425.13 10,430.26 5,410.9K
14:48 10,430.24 10,432.80 10,429.68 10,432.80 5,367.8K
14:49 10,432.48 10,432.48 10,428.76 10,428.98 5,394.3K
14:50 10,429.26 10,429.26 10,427.08 10,427.29 5,729.7K
14:51 10,427.22 10,427.22 10,425.17 10,427.03 5,649.5K
14:52 10,427.72 10,429.35 10,427.23 10,428.77 7,534.6K
14:53 10,428.87 10,429.85 10,427.88 10,429.85 6,462.0K
14:54 10,429.06 10,430.64 10,428.63 10,429.34 7,683.6K
14:55 10,429.79 10,430.64 10,429.07 10,429.96 7,950.6K
14:56 10,431.31 10,431.90 10,428.84 10,431.69 8,724.6K
14:57 10,432.10 10,432.19 10,432.10 10,432.19 729.7K
15:00 10,432.48 10,432.48 10,432.32 10,432.36 15,559.1K
15:59 10,432.36 10,432.36 10,432.36 10,432.36 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