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 10,473.34 10,487.99 10,467.48 10,482.31 33,049.4K
09:31 10,474.88 10,484.92 10,465.69 10,484.27 23,798.3K
09:32 10,484.09 10,506.26 10,484.09 10,506.01 17,178.2K
09:33 10,506.46 10,519.57 10,506.46 10,519.57 14,646.0K
09:34 10,520.60 10,523.06 10,514.83 10,514.98 18,151.1K
09:35 10,515.60 10,521.81 10,510.79 10,521.81 18,812.8K
09:36 10,525.73 10,544.86 10,525.73 10,543.41 16,738.8K
09:37 10,542.05 10,553.89 10,542.05 10,548.67 15,489.8K
09:38 10,547.26 10,547.89 10,538.90 10,538.90 12,801.5K
09:39 10,538.27 10,539.52 10,529.33 10,529.33 13,059.2K
09:40 10,532.11 10,542.98 10,532.11 10,542.36 10,762.0K
09:41 10,542.41 10,554.58 10,542.41 10,554.58 13,182.3K
09:42 10,555.95 10,582.08 10,555.95 10,582.08 16,585.6K
09:43 10,587.80 10,603.13 10,587.80 10,591.02 18,905.5K
09:44 10,592.69 10,594.27 10,589.67 10,594.27 10,581.4K
09:45 10,593.28 10,606.92 10,593.28 10,606.92 12,815.5K
09:46 10,606.76 10,620.65 10,606.76 10,615.76 14,536.3K
09:47 10,614.70 10,614.70 10,596.86 10,596.86 11,101.5K
09:48 10,593.97 10,607.53 10,593.97 10,596.75 9,633.0K
09:49 10,594.56 10,594.56 10,575.14 10,582.85 10,439.0K
09:50 10,586.39 10,596.63 10,586.39 10,589.27 11,941.1K
09:51 10,587.66 10,588.48 10,579.93 10,581.79 9,932.1K
09:52 10,581.49 10,582.16 10,573.40 10,575.54 9,022.4K
09:53 10,573.55 10,578.29 10,573.55 10,576.01 9,184.6K
09:54 10,574.82 10,584.70 10,573.36 10,584.70 10,634.7K
09:55 10,586.14 10,593.95 10,583.77 10,583.77 11,856.2K
09:56 10,580.61 10,580.61 10,571.68 10,573.51 8,805.9K
09:57 10,573.00 10,573.00 10,569.28 10,569.43 8,073.2K
09:58 10,570.81 10,570.81 10,559.62 10,559.62 9,908.2K
09:59 10,560.58 10,560.58 10,549.40 10,549.40 9,707.1K
10:00 10,548.72 10,548.72 10,546.00 10,546.00 10,662.5K
10:01 10,545.41 10,557.64 10,544.94 10,557.64 6,933.1K
10:02 10,555.39 10,556.73 10,552.75 10,556.01 6,366.2K
10:03 10,556.95 10,556.95 10,548.11 10,550.61 6,912.3K
10:04 10,550.76 10,550.76 10,534.40 10,534.40 7,822.2K
10:05 10,532.46 10,534.88 10,531.28 10,533.70 8,496.4K
10:06 10,533.56 10,533.56 10,524.77 10,524.77 7,846.7K
10:07 10,524.82 10,524.82 10,517.97 10,520.81 6,642.1K
10:08 10,519.31 10,530.82 10,517.32 10,530.82 7,071.4K
10:09 10,531.09 10,551.39 10,531.09 10,551.39 5,005.6K
10:10 10,551.56 10,560.34 10,551.56 10,559.44 5,767.4K
10:11 10,560.17 10,560.67 10,550.49 10,552.09 5,525.3K
10:12 10,551.85 10,555.43 10,550.81 10,554.81 3,343.2K
10:13 10,554.73 10,555.17 10,549.63 10,551.45 4,446.2K
10:14 10,551.32 10,555.31 10,549.91 10,551.48 4,331.0K
10:15 10,547.32 10,550.30 10,546.26 10,550.29 4,550.9K
10:16 10,550.46 10,550.46 10,543.09 10,543.09 3,945.3K
10:17 10,542.36 10,542.36 10,536.09 10,538.16 4,200.7K
10:18 10,537.56 10,542.27 10,537.56 10,540.50 3,329.4K
10:19 10,540.50 10,543.34 10,538.37 10,543.34 4,311.1K
10:20 10,543.63 10,544.57 10,540.53 10,540.53 3,666.5K
10:21 10,539.90 10,546.79 10,538.96 10,546.79 3,546.6K
10:22 10,546.90 10,555.52 10,546.90 10,549.24 3,602.7K
10:23 10,548.93 10,550.48 10,543.65 10,550.48 4,415.5K
10:24 10,550.04 10,559.76 10,550.04 10,559.08 3,671.6K
10:25 10,557.52 10,557.52 10,554.02 10,556.22 3,987.0K
10:26 10,557.62 10,557.62 10,554.73 10,554.73 2,862.4K
10:27 10,554.38 10,555.32 10,552.98 10,554.19 2,727.9K
10:28 10,552.49 10,553.82 10,548.71 10,551.97 3,665.7K
10:29 10,550.95 10,551.01 10,544.64 10,545.05 3,807.6K
10:30 10,545.08 10,545.08 10,535.43 10,535.43 3,441.7K
10:31 10,535.58 10,538.01 10,534.25 10,537.25 3,356.1K
10:32 10,536.60 10,537.90 10,533.21 10,537.90 3,270.1K
10:33 10,538.11 10,541.14 10,536.35 10,540.51 2,546.1K
10:34 10,540.86 10,544.62 10,540.15 10,544.62 2,368.3K
10:35 10,544.61 10,552.21 10,544.54 10,552.21 2,681.2K
10:36 10,552.79 10,561.53 10,552.79 10,561.53 3,154.9K
10:37 10,561.67 10,562.51 10,553.75 10,553.75 3,272.2K
10:38 10,552.96 10,553.55 10,544.67 10,544.67 3,755.1K
10:39 10,544.02 10,544.06 10,541.95 10,543.98 2,613.5K
10:40 10,544.57 10,546.05 10,544.28 10,544.52 2,640.8K
10:41 10,544.20 10,550.56 10,543.45 10,549.48 3,320.8K
10:42 10,550.59 10,552.85 10,549.22 10,552.54 2,887.2K
10:43 10,552.12 10,552.41 10,549.13 10,549.13 3,541.3K
10:44 10,548.62 10,548.62 10,540.08 10,540.83 3,410.4K
10:45 10,540.88 10,540.88 10,537.56 10,537.56 3,244.9K
10:46 10,537.45 10,540.06 10,535.95 10,539.71 2,435.5K
10:47 10,539.89 10,540.16 10,535.20 10,535.20 2,750.7K
10:48 10,535.35 10,535.63 10,533.67 10,533.67 3,087.8K
10:49 10,533.49 10,537.12 10,533.49 10,536.95 2,575.9K
10:50 10,536.74 10,540.09 10,536.74 10,540.02 2,327.8K
10:51 10,538.89 10,540.94 10,537.81 10,540.94 2,266.4K
10:52 10,539.67 10,546.02 10,539.67 10,546.02 2,374.7K
10:53 10,547.31 10,547.31 10,543.67 10,543.67 2,648.9K
10:54 10,541.31 10,542.34 10,536.19 10,537.44 2,896.9K
10:55 10,537.17 10,537.17 10,534.39 10,534.39 2,390.0K
10:56 10,533.66 10,534.05 10,528.16 10,528.16 2,658.4K
10:57 10,529.63 10,531.06 10,529.02 10,530.63 4,486.4K
10:58 10,530.53 10,530.90 10,529.10 10,529.32 3,263.5K
10:59 10,531.66 10,542.13 10,531.66 10,540.52 2,659.3K
11:00 10,540.53 10,542.86 10,540.38 10,541.98 2,469.3K
11:01 10,543.69 10,544.49 10,533.66 10,533.66 2,625.5K
11:02 10,533.90 10,534.25 10,528.92 10,529.16 3,059.6K
11:03 10,529.43 10,535.15 10,528.98 10,535.15 3,021.9K
11:04 10,538.83 10,539.78 10,537.45 10,537.45 2,907.4K
11:05 10,537.09 10,539.30 10,536.59 10,539.01 2,183.3K
11:06 10,538.45 10,539.50 10,536.17 10,536.40 2,391.5K
11:07 10,538.06 10,541.82 10,537.78 10,540.06 1,948.5K
11:08 10,540.29 10,540.29 10,534.05 10,534.05 2,374.0K
11:09 10,534.57 10,534.91 10,523.92 10,523.92 2,665.2K
11:10 10,523.44 10,531.80 10,523.44 10,531.53 3,863.2K
11:11 10,530.03 10,531.65 10,529.14 10,531.14 2,141.2K
11:12 10,530.27 10,533.61 10,530.17 10,533.61 2,063.4K
11:13 10,533.36 10,534.45 10,533.07 10,534.45 1,885.7K
11:14 10,534.90 10,536.68 10,533.65 10,533.65 2,098.9K
11:15 10,532.24 10,532.24 10,527.51 10,527.51 3,103.8K
11:16 10,528.36 10,530.35 10,526.91 10,526.91 2,497.0K
11:17 10,526.18 10,526.51 10,521.56 10,523.38 3,287.2K
11:18 10,522.35 10,525.90 10,522.35 10,525.25 1,983.9K
11:19 10,525.09 10,525.09 10,520.74 10,520.74 2,230.0K
11:20 10,521.12 10,521.12 10,516.57 10,516.77 2,713.9K
11:21 10,516.22 10,516.22 10,510.67 10,510.67 5,013.0K
11:22 10,511.82 10,512.11 10,506.12 10,506.12 2,844.4K
11:23 10,506.51 10,514.32 10,506.51 10,514.32 3,069.8K
11:24 10,516.29 10,521.62 10,516.29 10,521.27 3,239.3K
11:25 10,521.24 10,525.04 10,521.24 10,525.04 3,537.5K
11:26 10,526.16 10,526.45 10,525.09 10,526.01 2,565.3K
11:27 10,525.36 10,525.54 10,521.73 10,523.79 2,079.9K
11:28 10,522.66 10,523.78 10,521.39 10,521.63 1,983.6K
11:29 10,521.75 10,523.45 10,521.75 10,522.21 2,238.6K
11:30 10,522.54 10,522.54 10,521.40 10,521.40 215.0K
13:00 10,520.42 10,520.42 10,515.91 10,518.52 7,879.2K
13:01 10,517.97 10,519.02 10,513.45 10,513.45 4,200.1K
13:02 10,511.15 10,511.15 10,506.85 10,508.61 3,929.6K
13:03 10,509.76 10,521.05 10,509.16 10,521.05 4,011.3K
13:04 10,520.40 10,520.56 10,515.59 10,516.99 3,280.6K
13:05 10,516.47 10,516.96 10,511.14 10,511.14 3,758.8K
13:06 10,510.82 10,511.54 10,508.83 10,508.83 2,754.0K
13:07 10,508.62 10,508.67 10,504.37 10,504.37 3,958.0K
13:08 10,503.74 10,503.74 10,499.11 10,499.41 3,601.8K
13:09 10,500.56 10,500.56 10,497.09 10,498.13 3,158.2K
13:10 10,498.87 10,498.87 10,494.79 10,494.79 2,912.2K
13:11 10,494.77 10,495.82 10,493.31 10,495.79 4,121.9K
13:12 10,497.65 10,501.79 10,497.32 10,499.37 3,823.5K
13:13 10,498.98 10,505.93 10,498.98 10,505.93 3,365.7K
13:14 10,504.29 10,506.10 10,503.63 10,504.41 3,581.9K
13:15 10,506.38 10,513.04 10,506.38 10,513.04 2,881.9K
13:16 10,511.47 10,512.63 10,508.02 10,508.02 2,539.4K
13:17 10,508.20 10,508.20 10,499.03 10,499.59 2,787.9K
13:18 10,498.30 10,498.66 10,494.50 10,494.50 3,071.9K
13:19 10,491.84 10,491.84 10,484.42 10,484.42 7,053.6K
13:20 10,481.94 10,481.94 10,475.23 10,475.23 6,354.1K
13:21 10,474.38 10,477.80 10,473.71 10,476.33 5,319.4K
13:22 10,475.10 10,475.10 10,468.46 10,468.77 6,201.3K
13:23 10,472.68 10,476.78 10,471.07 10,471.10 4,628.2K
13:24 10,470.95 10,470.95 10,467.82 10,467.93 4,163.1K
13:25 10,467.57 10,469.40 10,464.18 10,464.18 5,907.7K
13:26 10,464.07 10,470.15 10,463.98 10,470.15 5,583.4K
13:27 10,471.02 10,471.18 10,466.71 10,466.71 3,877.4K
13:28 10,468.02 10,468.73 10,465.60 10,468.47 4,025.7K
13:29 10,468.22 10,472.78 10,467.90 10,472.61 3,184.9K
13:30 10,472.70 10,473.53 10,468.83 10,469.91 4,040.6K
13:31 10,469.99 10,469.99 10,461.74 10,462.78 4,157.1K
13:32 10,462.20 10,463.08 10,459.49 10,459.49 2,823.0K
13:33 10,458.82 10,459.52 10,455.82 10,456.05 3,351.9K
13:34 10,456.68 10,456.68 10,454.49 10,454.49 3,128.9K
13:35 10,454.19 10,454.21 10,449.02 10,450.03 5,728.5K
13:36 10,449.35 10,452.77 10,447.67 10,452.06 4,893.5K
13:37 10,452.65 10,452.65 10,443.18 10,443.52 3,790.8K
13:38 10,444.56 10,452.75 10,444.56 10,452.75 4,296.0K
13:39 10,453.17 10,462.70 10,453.17 10,462.70 3,569.0K
13:40 10,463.15 10,466.36 10,461.54 10,461.54 2,889.8K
13:41 10,459.80 10,459.80 10,456.99 10,457.00 2,439.6K
13:42 10,457.26 10,461.80 10,457.26 10,459.57 2,592.2K
13:43 10,459.06 10,459.95 10,457.05 10,457.15 2,241.5K
13:44 10,456.68 10,456.68 10,450.37 10,451.71 4,067.5K
13:45 10,451.15 10,451.76 10,449.20 10,450.57 3,772.3K
13:46 10,448.47 10,458.32 10,447.73 10,457.78 3,703.2K
13:47 10,458.09 10,458.33 10,451.48 10,451.48 2,777.4K
13:48 10,451.05 10,453.66 10,450.48 10,453.66 2,222.6K
13:49 10,452.87 10,452.87 10,449.13 10,449.46 2,096.3K
13:50 10,449.89 10,455.44 10,448.84 10,455.17 3,217.2K
13:51 10,455.68 10,461.55 10,455.53 10,461.55 3,502.0K
13:52 10,463.56 10,482.50 10,463.56 10,479.61 5,933.7K
13:53 10,479.87 10,484.70 10,477.91 10,479.16 3,937.2K
13:54 10,479.96 10,482.69 10,476.01 10,479.82 3,655.5K
13:55 10,480.13 10,481.25 10,467.26 10,471.00 3,650.3K
13:56 10,471.07 10,473.27 10,470.51 10,473.27 2,234.1K
13:57 10,476.38 10,476.96 10,471.29 10,472.84 2,209.5K
13:58 10,471.47 10,471.47 10,467.26 10,467.26 2,742.7K
13:59 10,466.60 10,466.60 10,459.91 10,459.91 3,382.4K
14:00 10,459.66 10,459.66 10,444.55 10,444.55 4,840.9K
14:01 10,444.36 10,448.69 10,444.36 10,446.40 4,315.4K
14:02 10,445.68 10,445.73 10,442.97 10,445.73 3,588.6K
14:03 10,445.45 10,445.69 10,438.18 10,438.18 4,791.2K
14:04 10,437.25 10,437.25 10,435.22 10,435.23 5,425.9K
14:05 10,435.19 10,435.19 10,432.26 10,432.70 4,512.5K
14:06 10,432.30 10,436.51 10,429.83 10,436.20 5,330.1K
14:07 10,436.10 10,436.10 10,433.50 10,434.24 3,933.2K
14:08 10,434.20 10,434.20 10,432.21 10,432.21 3,049.6K
14:09 10,431.46 10,436.28 10,429.80 10,434.14 4,570.1K
14:10 10,433.99 10,433.99 10,429.37 10,429.58 3,992.9K
14:11 10,428.72 10,431.78 10,428.72 10,431.55 3,179.8K
14:12 10,430.13 10,430.13 10,426.03 10,426.52 4,376.6K
14:13 10,426.70 10,432.20 10,426.19 10,432.20 4,429.5K
14:14 10,432.06 10,432.73 10,427.38 10,428.50 4,619.3K
14:15 10,428.11 10,429.75 10,427.82 10,427.84 3,479.0K
14:16 10,428.70 10,429.74 10,426.67 10,426.67 4,352.9K
14:17 10,426.30 10,428.68 10,426.30 10,428.38 4,120.2K
14:18 10,428.41 10,428.59 10,424.20 10,424.20 3,444.8K
14:19 10,424.32 10,426.01 10,424.02 10,425.99 4,377.9K
14:20 10,425.49 10,425.49 10,418.06 10,418.06 6,469.0K
14:21 10,418.57 10,419.71 10,418.27 10,418.30 7,495.1K
14:22 10,418.65 10,429.67 10,416.33 10,429.67 7,251.9K
14:23 10,431.12 10,439.50 10,430.48 10,438.16 5,631.9K
14:24 10,436.47 10,436.47 10,432.67 10,436.19 3,793.6K
14:25 10,436.01 10,443.50 10,436.01 10,438.39 4,254.6K
14:26 10,439.65 10,444.98 10,439.02 10,444.88 3,372.0K
14:27 10,445.48 10,451.26 10,445.10 10,451.26 3,345.9K
14:28 10,451.51 10,452.63 10,442.06 10,442.32 4,817.3K
14:29 10,438.91 10,440.63 10,437.77 10,440.63 3,206.4K
14:30 10,441.48 10,445.75 10,441.30 10,442.74 3,139.9K
14:31 10,443.36 10,443.36 10,429.46 10,429.46 5,279.6K
14:32 10,428.03 10,428.28 10,417.23 10,417.23 7,142.4K
14:33 10,416.59 10,416.94 10,408.05 10,409.94 7,410.6K
14:34 10,409.85 10,409.85 10,402.90 10,405.94 6,840.2K
14:35 10,404.93 10,405.73 10,401.82 10,401.82 5,422.4K
14:36 10,401.40 10,415.10 10,401.23 10,412.35 6,462.6K
14:37 10,411.86 10,411.86 10,405.44 10,405.44 4,632.2K
14:38 10,404.89 10,404.89 10,403.53 10,403.53 4,706.7K
14:39 10,403.88 10,403.88 10,400.24 10,400.28 5,424.9K
14:40 10,399.68 10,408.71 10,399.68 10,407.68 6,285.0K
14:41 10,407.60 10,408.34 10,405.51 10,406.78 5,037.5K
14:42 10,407.13 10,419.10 10,407.06 10,418.58 5,664.8K
14:43 10,418.59 10,424.75 10,418.59 10,424.75 4,412.7K
14:44 10,423.84 10,423.84 10,411.51 10,411.51 5,418.5K
14:45 10,410.74 10,411.48 10,404.74 10,404.74 5,808.8K
14:46 10,403.72 10,404.32 10,402.64 10,404.32 7,008.0K
14:47 10,404.72 10,405.78 10,401.35 10,401.35 7,688.3K
14:48 10,401.79 10,402.17 10,400.14 10,400.18 7,555.7K
14:49 10,400.00 10,401.20 10,392.01 10,392.01 8,421.1K
14:50 10,391.95 10,396.35 10,391.95 10,392.74 9,908.8K
14:51 10,393.04 10,393.81 10,391.91 10,392.87 8,146.6K
14:52 10,392.31 10,392.90 10,390.68 10,391.61 8,674.2K
14:53 10,391.38 10,394.20 10,391.32 10,393.84 10,328.9K
14:54 10,393.28 10,395.34 10,393.06 10,393.84 10,259.4K
14:55 10,393.88 10,400.95 10,393.88 10,395.36 11,931.7K
14:56 10,394.95 10,396.31 10,392.37 10,392.58 8,491.4K
14:57 10,394.42 10,395.24 10,394.42 10,394.89 784.5K
15:00 10,405.25 10,405.25 10,403.43 10,403.43 38,618.8K
15:59 10,403.43 10,403.43 10,403.43 10,403.43 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