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 10,398.67 10,400.65 10,379.71 10,384.05 30,931.6K
09:31 10,389.76 10,426.38 10,389.76 10,418.37 23,628.8K
09:32 10,421.14 10,451.56 10,421.14 10,447.81 20,729.0K
09:33 10,446.10 10,453.44 10,440.39 10,453.44 18,573.9K
09:34 10,456.13 10,477.38 10,456.13 10,477.38 19,346.5K
09:35 10,478.36 10,488.02 10,476.66 10,476.66 21,316.1K
09:36 10,476.79 10,479.82 10,474.46 10,474.49 17,183.6K
09:37 10,471.97 10,483.05 10,471.97 10,483.05 13,008.3K
09:38 10,483.36 10,487.94 10,483.36 10,483.97 11,616.2K
09:39 10,482.55 10,487.11 10,477.67 10,487.11 12,489.5K
09:40 10,487.32 10,501.16 10,487.32 10,500.67 13,774.6K
09:41 10,502.15 10,506.88 10,502.15 10,505.19 14,398.7K
09:42 10,505.85 10,515.50 10,505.85 10,508.92 13,450.0K
09:43 10,507.31 10,507.63 10,504.87 10,505.94 15,225.8K
09:44 10,502.60 10,503.65 10,496.90 10,496.93 13,211.3K
09:45 10,496.04 10,503.12 10,495.29 10,501.45 9,581.3K
09:46 10,501.70 10,508.81 10,501.70 10,507.03 10,449.2K
09:47 10,508.28 10,513.35 10,508.28 10,511.77 11,059.7K
09:48 10,513.07 10,513.07 10,498.79 10,498.80 12,013.5K
09:49 10,497.88 10,515.74 10,497.61 10,515.74 12,933.8K
09:50 10,516.49 10,524.89 10,516.04 10,516.04 14,790.5K
09:51 10,515.23 10,515.86 10,503.65 10,503.65 12,069.0K
09:52 10,503.80 10,503.80 10,489.45 10,490.89 11,131.1K
09:53 10,491.03 10,500.71 10,491.03 10,500.71 10,710.1K
09:54 10,500.91 10,503.91 10,499.26 10,501.67 13,175.8K
09:55 10,501.48 10,501.48 10,493.98 10,493.98 10,260.3K
09:56 10,493.43 10,493.43 10,483.36 10,483.36 8,217.9K
09:57 10,482.30 10,482.30 10,477.75 10,478.32 9,530.5K
09:58 10,476.70 10,482.78 10,476.52 10,482.22 6,840.0K
09:59 10,482.35 10,482.35 10,472.85 10,472.85 7,414.0K
10:00 10,471.88 10,473.83 10,465.97 10,473.83 7,474.4K
10:01 10,474.30 10,485.58 10,474.30 10,484.95 6,428.3K
10:02 10,485.36 10,486.46 10,480.65 10,483.71 6,511.0K
10:03 10,484.11 10,484.11 10,470.64 10,470.64 7,496.8K
10:04 10,470.57 10,470.57 10,465.80 10,467.34 8,432.9K
10:05 10,468.04 10,468.04 10,453.23 10,453.43 10,200.6K
10:06 10,452.61 10,453.92 10,447.46 10,453.43 9,327.5K
10:07 10,453.24 10,465.72 10,449.36 10,465.72 8,833.6K
10:08 10,465.40 10,477.18 10,465.40 10,477.18 7,986.2K
10:09 10,477.31 10,484.07 10,477.18 10,484.07 6,746.8K
10:10 10,483.76 10,486.36 10,483.72 10,486.36 6,965.2K
10:11 10,487.78 10,488.26 10,486.69 10,486.69 5,856.4K
10:12 10,486.59 10,486.59 10,477.33 10,477.88 8,562.9K
10:13 10,477.31 10,484.33 10,477.31 10,481.67 7,505.6K
10:14 10,481.97 10,481.97 10,475.57 10,476.87 7,573.0K
10:15 10,477.29 10,477.29 10,472.33 10,473.73 8,271.3K
10:16 10,473.24 10,473.24 10,468.13 10,472.27 7,232.1K
10:17 10,471.58 10,472.05 10,469.42 10,469.98 5,104.3K
10:18 10,469.08 10,475.32 10,466.67 10,475.32 6,453.4K
10:19 10,477.58 10,482.51 10,477.58 10,478.01 6,187.3K
10:20 10,477.84 10,484.22 10,476.95 10,483.42 6,407.2K
10:21 10,483.76 10,483.88 10,478.32 10,479.02 5,938.2K
10:22 10,478.46 10,479.66 10,477.94 10,477.94 5,309.0K
10:23 10,477.21 10,493.76 10,477.21 10,492.33 7,488.7K
10:24 10,493.81 10,501.39 10,493.81 10,501.39 9,402.4K
10:25 10,501.90 10,509.16 10,501.90 10,508.49 9,159.8K
10:26 10,508.44 10,512.10 10,508.44 10,512.10 6,641.8K
10:27 10,510.87 10,510.87 10,507.01 10,508.17 5,982.6K
10:28 10,502.90 10,502.90 10,497.21 10,499.19 4,612.8K
10:29 10,500.03 10,500.03 10,489.02 10,489.02 5,747.1K
10:30 10,491.02 10,498.27 10,491.02 10,498.27 4,691.5K
10:31 10,498.45 10,510.29 10,498.45 10,508.46 7,890.2K
10:32 10,507.36 10,507.36 10,503.21 10,506.85 4,855.4K
10:33 10,507.62 10,509.76 10,507.42 10,507.42 4,162.6K
10:34 10,505.23 10,505.23 10,495.87 10,496.15 6,230.7K
10:35 10,494.68 10,495.54 10,492.65 10,493.01 3,632.0K
10:36 10,492.52 10,494.55 10,491.16 10,491.30 5,741.5K
10:37 10,487.25 10,487.44 10,481.05 10,481.19 5,577.7K
10:38 10,480.65 10,480.84 10,476.99 10,477.61 4,845.9K
10:39 10,476.69 10,476.69 10,467.71 10,467.97 6,336.3K
10:40 10,466.42 10,476.45 10,465.47 10,476.45 5,888.2K
10:41 10,477.71 10,485.16 10,477.71 10,485.16 6,486.6K
10:42 10,484.84 10,486.06 10,483.23 10,485.54 4,605.5K
10:43 10,486.98 10,487.02 10,482.95 10,484.34 3,672.8K
10:44 10,482.97 10,484.76 10,481.30 10,482.37 3,784.0K
10:45 10,482.35 10,482.35 10,473.77 10,474.00 4,798.1K
10:46 10,474.44 10,479.12 10,474.44 10,479.12 3,388.7K
10:47 10,479.11 10,479.11 10,474.83 10,475.03 3,416.7K
10:48 10,474.81 10,475.11 10,473.73 10,474.05 3,441.0K
10:49 10,474.11 10,477.67 10,474.11 10,477.67 3,355.9K
10:50 10,477.34 10,478.36 10,472.79 10,472.94 4,829.8K
10:51 10,473.04 10,474.75 10,473.04 10,473.54 6,040.6K
10:52 10,473.41 10,476.04 10,472.98 10,476.04 6,071.0K
10:53 10,475.34 10,475.34 10,470.71 10,470.84 5,707.7K
10:54 10,470.22 10,472.51 10,468.84 10,472.51 5,194.3K
10:55 10,473.44 10,475.51 10,473.44 10,475.12 4,546.5K
10:56 10,475.77 10,484.35 10,475.77 10,484.26 3,669.4K
10:57 10,484.94 10,492.08 10,484.94 10,492.08 4,116.8K
10:58 10,492.12 10,493.01 10,488.73 10,488.79 3,887.9K
10:59 10,490.63 10,494.61 10,490.63 10,494.16 3,917.2K
11:00 10,494.91 10,497.74 10,494.19 10,497.74 5,137.1K
11:01 10,498.92 10,508.82 10,498.92 10,508.82 9,157.3K
11:02 10,508.67 10,508.67 10,494.32 10,494.32 7,063.0K
11:03 10,493.96 10,501.51 10,493.96 10,501.51 4,053.8K
11:04 10,501.15 10,501.15 10,495.47 10,496.68 5,052.8K
11:05 10,495.90 10,496.69 10,492.11 10,493.21 4,791.3K
11:06 10,492.35 10,492.35 10,485.36 10,489.76 10,526.8K
11:07 10,489.72 10,490.20 10,485.37 10,485.37 6,221.4K
11:08 10,482.22 10,482.40 10,480.15 10,481.54 5,056.4K
11:09 10,482.49 10,490.07 10,482.49 10,490.07 4,389.1K
11:10 10,488.71 10,491.64 10,487.63 10,491.64 4,681.2K
11:11 10,492.29 10,497.20 10,492.29 10,497.20 5,357.1K
11:12 10,497.03 10,499.31 10,493.38 10,493.38 5,254.9K
11:13 10,494.32 10,494.37 10,490.60 10,490.60 4,670.2K
11:14 10,488.02 10,488.02 10,477.52 10,479.88 6,311.6K
11:15 10,479.92 10,482.99 10,475.64 10,475.64 4,811.3K
11:16 10,474.76 10,474.76 10,465.21 10,466.94 6,867.5K
11:17 10,466.28 10,466.28 10,454.99 10,454.99 5,326.3K
11:18 10,454.42 10,456.48 10,454.42 10,456.43 4,692.4K
11:19 10,456.25 10,456.78 10,454.15 10,454.15 4,806.9K
11:20 10,454.18 10,457.05 10,454.18 10,456.60 4,539.8K
11:21 10,457.77 10,469.65 10,457.77 10,469.65 4,473.6K
11:22 10,470.52 10,477.63 10,470.52 10,477.63 4,882.5K
11:23 10,478.33 10,481.52 10,477.00 10,481.52 4,442.9K
11:24 10,482.29 10,487.89 10,482.29 10,487.89 5,566.2K
11:25 10,488.28 10,499.94 10,488.28 10,497.49 8,394.1K
11:26 10,497.36 10,502.43 10,497.36 10,502.43 6,012.0K
11:27 10,501.99 10,501.99 10,498.00 10,499.30 5,520.8K
11:28 10,499.15 10,501.78 10,499.15 10,499.27 6,329.9K
11:29 10,498.12 10,500.73 10,498.12 10,500.43 5,432.9K
11:30 10,499.71 10,499.90 10,499.71 10,499.90 309.6K
13:00 10,500.00 10,500.00 10,487.06 10,487.06 15,461.8K
13:01 10,487.97 10,488.16 10,473.08 10,473.63 8,721.8K
13:02 10,475.17 10,477.53 10,472.49 10,472.49 5,244.4K
13:03 10,471.43 10,471.43 10,464.30 10,464.30 4,524.8K
13:04 10,463.73 10,463.73 10,460.39 10,460.69 5,500.5K
13:05 10,460.73 10,460.78 10,457.91 10,459.56 5,160.1K
13:06 10,459.60 10,463.59 10,459.60 10,463.59 3,619.5K
13:07 10,463.73 10,464.51 10,461.52 10,462.49 4,005.5K
13:08 10,463.48 10,463.95 10,461.14 10,463.95 4,435.0K
13:09 10,463.50 10,464.29 10,461.87 10,464.29 4,745.0K
13:10 10,463.99 10,466.49 10,457.85 10,457.85 6,520.4K
13:11 10,458.03 10,459.99 10,457.90 10,459.99 4,668.7K
13:12 10,459.72 10,459.72 10,457.39 10,459.01 4,478.7K
13:13 10,459.21 10,464.86 10,459.21 10,464.86 4,334.7K
13:14 10,465.39 10,465.66 10,461.46 10,462.29 4,086.8K
13:15 10,462.66 10,462.66 10,459.26 10,461.05 4,915.1K
13:16 10,461.81 10,461.81 10,456.73 10,457.28 4,315.7K
13:17 10,456.60 10,466.17 10,456.39 10,466.17 4,751.2K
13:18 10,466.92 10,466.92 10,459.97 10,464.11 4,348.6K
13:19 10,462.82 10,466.41 10,461.95 10,466.05 2,813.8K
13:20 10,465.20 10,475.22 10,465.20 10,475.22 3,876.0K
13:21 10,475.74 10,482.63 10,475.12 10,482.63 4,698.1K
13:22 10,483.21 10,490.10 10,483.21 10,488.71 4,633.7K
13:23 10,484.98 10,487.30 10,482.78 10,483.02 3,710.7K
13:24 10,483.71 10,486.55 10,483.71 10,483.88 3,372.7K
13:25 10,484.53 10,489.28 10,484.53 10,489.28 4,120.7K
13:26 10,489.00 10,490.84 10,487.25 10,487.49 3,664.1K
13:27 10,486.59 10,486.59 10,484.62 10,484.77 4,100.8K
13:28 10,484.05 10,484.20 10,479.28 10,479.28 4,653.0K
13:29 10,479.17 10,479.17 10,475.99 10,475.99 5,008.1K
13:30 10,474.52 10,477.10 10,474.52 10,475.54 5,481.3K
13:31 10,474.79 10,476.14 10,472.10 10,472.10 4,501.6K
13:32 10,472.77 10,473.42 10,468.56 10,468.81 4,748.0K
13:33 10,468.12 10,470.79 10,467.73 10,469.82 4,078.4K
13:34 10,471.64 10,476.62 10,471.64 10,475.69 4,077.0K
13:35 10,476.35 10,477.34 10,473.73 10,473.73 3,267.9K
13:36 10,474.72 10,474.72 10,468.37 10,468.37 4,534.6K
13:37 10,467.99 10,468.41 10,463.63 10,463.63 5,403.7K
13:38 10,463.30 10,464.31 10,463.16 10,464.27 4,086.0K
13:39 10,465.39 10,465.53 10,459.58 10,459.69 4,260.9K
13:40 10,459.36 10,459.39 10,456.21 10,456.58 4,791.3K
13:41 10,455.31 10,455.48 10,453.84 10,454.77 4,333.9K
13:42 10,454.11 10,462.42 10,454.11 10,460.68 4,236.9K
13:43 10,462.84 10,465.88 10,462.79 10,465.65 3,762.0K
13:44 10,465.54 10,465.65 10,462.67 10,463.77 3,557.5K
13:45 10,463.22 10,470.89 10,463.22 10,470.89 4,097.6K
13:46 10,471.61 10,475.85 10,471.61 10,474.76 4,823.1K
13:47 10,475.12 10,478.18 10,475.12 10,478.18 3,088.1K
13:48 10,478.24 10,481.21 10,478.24 10,481.03 3,124.8K
13:49 10,481.26 10,484.14 10,481.16 10,484.14 3,800.8K
13:50 10,483.56 10,488.18 10,483.56 10,487.13 4,032.3K
13:51 10,488.04 10,495.34 10,488.04 10,495.34 4,730.5K
13:52 10,495.62 10,495.94 10,490.79 10,490.79 5,381.6K
13:53 10,491.27 10,495.33 10,491.27 10,494.25 3,538.3K
13:54 10,494.10 10,502.24 10,494.10 10,502.24 6,232.7K
13:55 10,501.73 10,505.42 10,500.86 10,500.86 4,825.6K
13:56 10,500.57 10,500.70 10,494.47 10,494.80 4,437.0K
13:57 10,494.49 10,494.53 10,492.77 10,493.01 2,775.3K
13:58 10,493.33 10,497.16 10,493.33 10,496.82 3,060.8K
13:59 10,497.10 10,497.74 10,491.62 10,491.62 3,202.6K
14:00 10,492.28 10,496.68 10,492.06 10,496.28 3,214.4K
14:01 10,496.78 10,498.37 10,494.68 10,494.68 3,458.1K
14:02 10,494.34 10,495.43 10,493.74 10,495.37 2,497.8K
14:03 10,496.19 10,497.03 10,494.83 10,494.83 2,771.9K
14:04 10,495.13 10,495.13 10,486.47 10,486.47 2,803.2K
14:05 10,486.59 10,492.57 10,485.18 10,492.35 3,674.8K
14:06 10,492.95 10,494.93 10,492.78 10,494.93 2,380.7K
14:07 10,495.77 10,495.77 10,495.19 10,495.21 2,061.0K
14:08 10,494.59 10,495.47 10,494.27 10,495.31 1,956.7K
14:09 10,495.42 10,499.11 10,495.42 10,499.11 2,178.3K
14:10 10,499.24 10,501.81 10,499.23 10,501.69 3,182.3K
14:11 10,501.16 10,503.80 10,501.16 10,503.75 2,844.7K
14:12 10,503.83 10,505.54 10,500.24 10,500.24 4,434.1K
14:13 10,499.92 10,501.94 10,498.32 10,501.94 3,424.3K
14:14 10,501.67 10,507.42 10,501.67 10,507.08 3,789.2K
14:15 10,506.83 10,510.31 10,502.65 10,502.65 4,240.1K
14:16 10,501.00 10,501.41 10,496.56 10,497.29 4,250.9K
14:17 10,496.86 10,496.86 10,494.65 10,495.45 3,209.5K
14:18 10,494.65 10,495.60 10,493.45 10,493.66 2,721.0K
14:19 10,493.11 10,493.11 10,489.85 10,492.43 2,994.6K
14:20 10,492.90 10,496.76 10,492.58 10,496.76 3,401.6K
14:21 10,498.30 10,506.36 10,498.30 10,506.36 3,427.3K
14:22 10,506.80 10,511.18 10,506.80 10,511.18 3,862.2K
14:23 10,511.15 10,511.15 10,504.42 10,505.32 4,171.9K
14:24 10,506.25 10,506.62 10,501.83 10,503.40 3,835.2K
14:25 10,503.71 10,505.36 10,503.00 10,503.84 3,931.7K
14:26 10,504.29 10,504.93 10,503.50 10,504.61 3,262.0K
14:27 10,504.61 10,506.08 10,501.56 10,501.56 3,820.4K
14:28 10,501.95 10,505.65 10,501.95 10,505.51 2,985.1K
14:29 10,505.23 10,506.42 10,505.18 10,505.18 3,952.8K
14:30 10,505.45 10,505.45 10,502.86 10,505.24 4,813.1K
14:31 10,504.27 10,504.48 10,503.21 10,504.39 4,050.7K
14:32 10,505.44 10,509.53 10,505.44 10,506.47 5,550.8K
14:33 10,506.34 10,506.34 10,501.90 10,501.95 4,662.7K
14:34 10,502.28 10,502.28 10,496.82 10,496.82 4,016.4K
14:35 10,496.40 10,496.40 10,494.31 10,495.74 3,070.9K
14:36 10,495.68 10,495.68 10,493.40 10,494.83 3,750.5K
14:37 10,495.26 10,502.23 10,495.26 10,502.23 4,699.0K
14:38 10,502.55 10,511.04 10,502.55 10,510.81 4,837.1K
14:39 10,510.62 10,512.93 10,509.99 10,510.11 3,975.5K
14:40 10,510.48 10,512.98 10,509.88 10,512.98 3,639.1K
14:41 10,512.91 10,512.91 10,510.13 10,510.38 4,531.7K
14:42 10,509.59 10,513.24 10,508.02 10,513.24 5,700.2K
14:43 10,513.16 10,513.16 10,507.82 10,507.82 4,780.5K
14:44 10,507.32 10,507.32 10,505.39 10,505.76 5,235.5K
14:45 10,504.73 10,505.38 10,503.91 10,504.56 4,270.4K
14:46 10,503.76 10,503.76 10,501.47 10,502.72 4,535.1K
14:47 10,501.81 10,505.60 10,499.92 10,504.99 4,950.9K
14:48 10,505.39 10,505.95 10,504.39 10,505.84 5,774.0K
14:49 10,506.19 10,508.35 10,506.06 10,508.35 5,575.4K
14:50 10,508.77 10,508.98 10,507.47 10,507.97 5,320.8K
14:51 10,507.69 10,507.72 10,506.18 10,506.42 5,265.0K
14:52 10,505.32 10,509.69 10,505.32 10,509.69 5,245.1K
14:53 10,510.01 10,511.22 10,509.90 10,510.55 6,311.9K
14:54 10,510.40 10,510.40 10,506.69 10,506.87 6,439.4K
14:55 10,506.32 10,507.56 10,505.57 10,505.92 7,107.2K
14:56 10,504.48 10,504.76 10,502.22 10,504.76 8,490.1K
14:57 10,504.25 10,504.25 10,503.80 10,503.82 741.8K
15:00 10,504.57 10,509.06 10,504.57 10,509.06 13,724.8K
15:59 10,509.06 10,509.06 10,509.06 10,509.06 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