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 10,440.90 10,474.55 10,431.40 10,474.55 32,484.3K
09:31 10,483.56 10,483.99 10,460.47 10,460.47 22,410.9K
09:32 10,457.65 10,489.45 10,457.65 10,476.64 17,782.1K
09:33 10,472.14 10,472.14 10,459.33 10,459.58 13,749.4K
09:34 10,458.96 10,458.96 10,443.89 10,444.85 13,561.7K
09:35 10,447.73 10,447.73 10,434.95 10,434.95 18,144.2K
09:36 10,431.66 10,435.93 10,427.73 10,428.87 12,372.5K
09:37 10,435.05 10,439.87 10,430.28 10,432.94 11,396.4K
09:38 10,438.12 10,447.67 10,436.49 10,441.72 13,051.5K
09:39 10,442.00 10,462.04 10,442.00 10,462.04 10,150.9K
09:40 10,468.45 10,468.45 10,464.76 10,465.23 12,737.9K
09:41 10,463.42 10,463.42 10,446.34 10,447.20 9,760.0K
09:42 10,447.08 10,447.08 10,439.10 10,440.58 8,785.3K
09:43 10,436.75 10,439.23 10,430.64 10,430.64 10,175.1K
09:44 10,429.45 10,429.45 10,416.54 10,416.97 8,344.2K
09:45 10,415.76 10,443.65 10,414.66 10,443.65 10,023.3K
09:46 10,443.12 10,459.03 10,443.12 10,448.30 13,246.6K
09:47 10,449.69 10,449.79 10,444.33 10,445.53 8,422.6K
09:48 10,443.81 10,443.81 10,434.26 10,434.26 8,955.7K
09:49 10,440.45 10,445.52 10,437.32 10,445.33 6,787.0K
09:50 10,444.94 10,444.94 10,439.08 10,439.08 7,703.7K
09:51 10,436.11 10,438.74 10,432.49 10,436.48 7,985.7K
09:52 10,436.96 10,449.29 10,436.81 10,447.23 8,665.1K
09:53 10,447.49 10,450.48 10,442.06 10,449.06 7,271.0K
09:54 10,448.82 10,448.82 10,440.11 10,441.84 5,612.8K
09:55 10,440.85 10,440.85 10,432.44 10,434.29 7,059.9K
09:56 10,433.35 10,433.35 10,427.21 10,427.20 7,375.4K
09:57 10,423.21 10,423.21 10,414.18 10,414.70 7,373.7K
09:58 10,413.34 10,413.34 10,404.91 10,406.44 6,754.7K
09:59 10,405.48 10,405.74 10,402.63 10,404.54 6,000.0K
10:00 10,404.59 10,411.36 10,404.59 10,411.36 5,311.4K
10:01 10,414.40 10,422.61 10,414.40 10,418.02 5,982.3K
10:02 10,419.26 10,424.08 10,418.75 10,421.89 5,951.8K
10:03 10,422.56 10,426.66 10,422.56 10,426.31 6,162.4K
10:04 10,425.51 10,426.79 10,417.45 10,417.45 4,537.8K
10:05 10,416.22 10,418.03 10,413.03 10,418.03 5,247.9K
10:06 10,418.12 10,418.12 10,408.20 10,408.94 5,520.4K
10:07 10,409.41 10,413.56 10,409.41 10,412.42 5,373.8K
10:08 10,414.71 10,419.95 10,414.71 10,419.95 4,858.6K
10:09 10,421.72 10,434.91 10,421.72 10,434.91 5,016.8K
10:10 10,435.75 10,445.75 10,435.75 10,440.36 5,221.9K
10:11 10,440.62 10,441.13 10,436.91 10,440.20 4,170.7K
10:12 10,442.22 10,442.22 10,436.48 10,436.71 6,815.0K
10:13 10,436.38 10,438.89 10,433.28 10,433.28 4,866.0K
10:14 10,432.22 10,432.22 10,427.88 10,430.71 4,593.0K
10:15 10,434.80 10,445.49 10,434.80 10,445.35 4,887.6K
10:16 10,443.85 10,443.85 10,438.16 10,439.10 4,783.2K
10:17 10,439.93 10,445.73 10,439.93 10,440.43 4,510.8K
10:18 10,439.96 10,443.04 10,439.96 10,443.04 4,307.9K
10:19 10,444.91 10,448.98 10,444.91 10,448.98 3,514.9K
10:20 10,452.37 10,462.50 10,452.37 10,461.40 7,306.0K
10:21 10,462.02 10,462.67 10,453.98 10,453.98 4,129.6K
10:22 10,456.46 10,459.78 10,452.34 10,457.63 4,530.5K
10:23 10,458.10 10,459.17 10,451.14 10,452.06 4,525.6K
10:24 10,451.43 10,452.94 10,450.46 10,452.32 3,797.4K
10:25 10,451.68 10,454.03 10,451.68 10,454.02 4,095.0K
10:26 10,453.79 10,461.22 10,453.57 10,460.56 3,928.1K
10:27 10,460.97 10,460.97 10,446.51 10,446.51 5,292.4K
10:28 10,446.33 10,446.70 10,443.13 10,443.20 4,412.9K
10:29 10,443.56 10,449.44 10,443.56 10,448.56 4,497.1K
10:30 10,447.38 10,452.38 10,447.28 10,447.28 6,074.4K
10:31 10,445.30 10,448.32 10,443.12 10,443.12 8,122.8K
10:32 10,442.35 10,442.35 10,439.17 10,440.95 4,695.0K
10:33 10,439.42 10,445.56 10,436.42 10,444.55 7,712.8K
10:34 10,445.88 10,455.77 10,445.76 10,455.70 6,095.7K
10:35 10,456.84 10,456.84 10,452.18 10,456.34 4,801.4K
10:36 10,455.90 10,455.90 10,447.95 10,447.95 4,843.1K
10:37 10,447.29 10,448.44 10,441.16 10,441.16 5,003.6K
10:38 10,441.01 10,441.38 10,434.86 10,441.38 4,066.4K
10:39 10,439.22 10,439.46 10,436.34 10,436.57 2,840.4K
10:40 10,435.89 10,446.00 10,435.89 10,444.06 4,426.8K
10:41 10,442.02 10,443.12 10,440.84 10,442.44 2,448.5K
10:42 10,442.30 10,445.94 10,441.84 10,445.94 3,204.2K
10:43 10,446.24 10,450.94 10,446.24 10,450.86 3,669.6K
10:44 10,452.38 10,454.91 10,451.58 10,454.83 2,570.7K
10:45 10,454.62 10,454.62 10,446.74 10,446.74 3,149.1K
10:46 10,447.04 10,447.04 10,438.02 10,438.02 3,419.7K
10:47 10,437.69 10,441.66 10,436.34 10,440.82 4,829.6K
10:48 10,439.96 10,441.48 10,435.57 10,435.57 3,515.1K
10:49 10,435.17 10,435.17 10,432.77 10,434.26 3,029.3K
10:50 10,435.52 10,438.89 10,435.46 10,437.75 6,453.1K
10:51 10,436.59 10,436.59 10,432.03 10,432.03 2,776.6K
10:52 10,431.40 10,431.40 10,424.04 10,426.44 3,197.7K
10:53 10,426.86 10,429.71 10,424.40 10,424.40 2,581.0K
10:54 10,424.40 10,425.20 10,421.90 10,422.10 3,298.9K
10:55 10,421.11 10,421.11 10,412.94 10,412.94 3,813.8K
10:56 10,412.46 10,418.37 10,411.45 10,411.45 3,400.6K
10:57 10,411.53 10,412.79 10,409.80 10,409.80 2,821.9K
10:58 10,409.43 10,409.43 10,402.03 10,402.03 4,123.5K
10:59 10,401.55 10,402.83 10,397.56 10,401.94 5,222.8K
11:00 10,401.97 10,406.00 10,401.38 10,404.28 2,841.3K
11:01 10,403.70 10,403.70 10,393.36 10,393.81 5,114.4K
11:02 10,392.87 10,392.87 10,390.27 10,391.78 4,030.2K
11:03 10,391.56 10,393.09 10,388.33 10,388.33 4,201.3K
11:04 10,388.01 10,388.01 10,377.96 10,379.87 4,703.6K
11:05 10,382.36 10,389.80 10,380.98 10,382.63 4,574.4K
11:06 10,382.18 10,383.10 10,380.58 10,381.31 3,998.9K
11:07 10,379.88 10,379.88 10,375.93 10,379.26 3,425.0K
11:08 10,382.85 10,384.54 10,381.72 10,383.06 3,369.4K
11:09 10,384.52 10,391.35 10,383.77 10,391.35 2,571.7K
11:10 10,390.34 10,396.61 10,390.34 10,394.71 2,694.0K
11:11 10,394.48 10,394.97 10,392.09 10,394.97 2,385.9K
11:12 10,394.53 10,402.33 10,394.53 10,401.51 2,638.1K
11:13 10,400.59 10,400.59 10,397.19 10,397.86 2,152.3K
11:14 10,397.70 10,398.01 10,394.46 10,398.01 1,712.7K
11:15 10,398.59 10,407.51 10,398.59 10,407.51 2,474.8K
11:16 10,407.78 10,408.35 10,403.84 10,406.39 1,856.5K
11:17 10,407.47 10,412.95 10,407.22 10,412.54 1,978.9K
11:18 10,411.84 10,411.84 10,404.99 10,404.99 2,242.7K
11:19 10,406.04 10,406.61 10,403.43 10,404.00 1,318.3K
11:20 10,404.17 10,407.34 10,403.09 10,406.66 1,705.7K
11:21 10,406.98 10,406.98 10,400.58 10,400.58 1,980.6K
11:22 10,401.23 10,403.89 10,401.23 10,403.83 1,670.3K
11:23 10,401.86 10,406.29 10,401.86 10,403.41 2,311.1K
11:24 10,403.05 10,403.05 10,398.16 10,399.86 1,587.2K
11:25 10,399.38 10,400.18 10,397.25 10,397.25 1,530.9K
11:26 10,397.68 10,397.68 10,391.69 10,391.94 1,725.9K
11:27 10,391.39 10,392.42 10,387.52 10,388.35 3,183.7K
11:28 10,388.67 10,392.19 10,388.67 10,391.30 1,806.2K
11:29 10,393.03 10,395.27 10,391.68 10,395.27 2,662.1K
11:30 10,395.09 10,395.09 10,395.09 10,395.09 103.2K
13:00 10,397.11 10,397.42 10,393.32 10,395.68 6,022.7K
13:01 10,395.67 10,396.04 10,393.14 10,395.18 2,446.4K
13:02 10,394.69 10,394.69 10,389.32 10,389.32 3,630.5K
13:03 10,389.85 10,389.85 10,384.78 10,384.78 2,851.7K
13:04 10,384.11 10,386.62 10,383.14 10,386.62 2,929.2K
13:05 10,384.81 10,386.34 10,382.19 10,382.19 2,476.1K
13:06 10,381.16 10,382.75 10,379.91 10,380.46 2,167.3K
13:07 10,380.95 10,383.35 10,380.95 10,382.49 2,517.2K
13:08 10,382.20 10,382.20 10,376.58 10,376.58 2,214.0K
13:09 10,376.40 10,382.53 10,376.40 10,380.58 2,463.7K
13:10 10,380.36 10,387.38 10,379.44 10,387.38 2,717.3K
13:11 10,388.48 10,388.48 10,386.64 10,386.64 2,121.0K
13:12 10,386.98 10,386.98 10,383.72 10,385.71 2,014.8K
13:13 10,386.44 10,386.83 10,384.94 10,385.43 1,952.3K
13:14 10,385.33 10,385.33 10,383.04 10,383.04 2,706.9K
13:15 10,382.88 10,382.88 10,379.53 10,382.59 2,241.6K
13:16 10,383.02 10,387.84 10,382.39 10,387.84 2,216.5K
13:17 10,388.08 10,388.08 10,384.63 10,386.42 2,428.7K
13:18 10,387.12 10,387.12 10,384.10 10,386.53 1,784.1K
13:19 10,387.05 10,390.88 10,386.96 10,390.56 2,174.5K
13:20 10,389.39 10,389.39 10,387.25 10,387.44 2,138.7K
13:21 10,387.35 10,387.35 10,382.09 10,383.87 2,552.8K
13:22 10,384.76 10,389.98 10,384.76 10,389.98 2,624.5K
13:23 10,387.62 10,387.62 10,384.30 10,387.37 2,476.4K
13:24 10,386.55 10,386.55 10,378.21 10,378.21 3,650.8K
13:25 10,378.17 10,381.60 10,376.38 10,376.84 2,840.3K
13:26 10,376.10 10,380.97 10,376.10 10,380.64 2,981.1K
13:27 10,381.70 10,385.88 10,381.70 10,384.76 2,448.3K
13:28 10,384.93 10,385.52 10,383.53 10,383.53 1,664.3K
13:29 10,384.72 10,387.63 10,384.18 10,387.63 1,629.0K
13:30 10,388.59 10,388.59 10,383.44 10,383.44 2,723.0K
13:31 10,385.19 10,387.14 10,384.02 10,384.02 2,310.6K
13:32 10,381.78 10,381.78 10,375.12 10,375.12 3,203.6K
13:33 10,375.34 10,375.78 10,373.85 10,373.85 2,304.1K
13:34 10,374.05 10,375.67 10,373.41 10,375.67 2,410.4K
13:35 10,374.57 10,376.24 10,371.87 10,371.87 2,500.9K
13:36 10,371.86 10,371.86 10,369.81 10,369.81 2,327.9K
13:37 10,369.86 10,369.86 10,367.32 10,367.38 2,386.1K
13:38 10,368.19 10,368.19 10,365.74 10,365.87 3,477.0K
13:39 10,365.84 10,365.84 10,363.85 10,364.32 2,335.4K
13:40 10,363.94 10,364.38 10,358.26 10,358.36 3,591.8K
13:41 10,358.92 10,364.47 10,358.92 10,363.84 2,831.0K
13:42 10,365.26 10,366.64 10,364.08 10,366.64 2,894.8K
13:43 10,366.51 10,370.69 10,366.51 10,368.17 2,511.8K
13:44 10,367.79 10,369.48 10,367.52 10,369.48 1,529.7K
13:45 10,369.26 10,369.26 10,361.34 10,361.34 3,178.6K
13:46 10,361.45 10,361.45 10,358.78 10,359.70 2,445.1K
13:47 10,358.88 10,358.88 10,354.48 10,354.67 3,230.5K
13:48 10,353.40 10,353.40 10,351.95 10,352.30 2,818.6K
13:49 10,351.77 10,352.69 10,350.53 10,351.86 3,240.3K
13:50 10,351.38 10,354.81 10,351.30 10,354.79 3,457.1K
13:51 10,354.03 10,354.03 10,350.97 10,351.02 3,525.8K
13:52 10,350.43 10,350.43 10,347.29 10,347.29 3,759.4K
13:53 10,345.17 10,345.17 10,342.70 10,342.85 4,163.7K
13:54 10,342.60 10,348.70 10,342.60 10,347.70 3,366.3K
13:55 10,347.14 10,354.05 10,347.14 10,354.05 2,947.4K
13:56 10,350.96 10,352.02 10,349.36 10,352.01 2,658.7K
13:57 10,352.18 10,355.43 10,352.18 10,355.43 2,449.8K
13:58 10,354.35 10,354.62 10,352.77 10,353.93 2,325.4K
13:59 10,354.06 10,356.78 10,353.26 10,356.78 2,618.0K
14:00 10,354.29 10,354.29 10,350.50 10,351.39 2,799.7K
14:01 10,351.18 10,357.35 10,351.18 10,357.08 3,391.1K
14:02 10,357.31 10,358.25 10,347.96 10,347.96 3,129.0K
14:03 10,347.77 10,347.77 10,344.61 10,344.86 4,059.4K
14:04 10,344.68 10,346.00 10,341.57 10,341.57 2,735.9K
14:05 10,340.77 10,341.11 10,338.29 10,338.76 3,274.3K
14:06 10,338.54 10,338.54 10,335.89 10,335.89 3,309.3K
14:07 10,335.58 10,335.58 10,331.13 10,331.13 4,333.6K
14:08 10,329.65 10,331.36 10,328.76 10,330.48 3,627.7K
14:09 10,329.58 10,329.58 10,325.77 10,327.34 4,246.2K
14:10 10,326.75 10,327.48 10,326.63 10,326.97 2,815.7K
14:11 10,327.22 10,327.22 10,322.75 10,323.48 4,528.1K
14:12 10,324.16 10,324.84 10,323.68 10,324.10 3,438.5K
14:13 10,323.54 10,323.54 10,319.94 10,320.72 3,291.0K
14:14 10,321.78 10,323.75 10,321.78 10,323.75 3,242.7K
14:15 10,323.58 10,323.58 10,321.03 10,321.15 3,200.6K
14:16 10,320.87 10,328.52 10,320.87 10,328.52 3,647.8K
14:17 10,328.97 10,328.97 10,324.58 10,326.80 2,826.0K
14:18 10,326.22 10,326.22 10,320.96 10,320.96 3,416.5K
14:19 10,320.82 10,320.82 10,317.48 10,317.69 2,895.5K
14:20 10,319.62 10,322.56 10,319.62 10,322.00 2,522.0K
14:21 10,321.10 10,323.39 10,319.73 10,322.86 2,412.5K
14:22 10,322.96 10,324.69 10,322.77 10,323.98 2,385.9K
14:23 10,323.35 10,323.58 10,321.13 10,321.64 3,015.4K
14:24 10,321.82 10,323.77 10,321.82 10,322.63 2,330.4K
14:25 10,322.79 10,322.79 10,320.40 10,320.40 2,502.2K
14:26 10,320.08 10,320.08 10,316.67 10,316.67 3,149.2K
14:27 10,316.29 10,319.96 10,315.84 10,318.65 2,968.5K
14:28 10,318.67 10,318.67 10,315.50 10,315.88 2,712.7K
14:29 10,316.01 10,321.00 10,315.05 10,321.00 3,991.1K
14:30 10,320.37 10,321.19 10,318.91 10,319.28 3,291.6K
14:31 10,319.46 10,320.42 10,318.46 10,318.46 2,945.2K
14:32 10,317.21 10,317.21 10,311.21 10,311.21 5,069.8K
14:33 10,311.62 10,311.62 10,309.72 10,309.72 3,837.3K
14:34 10,310.48 10,310.48 10,307.14 10,309.15 4,293.0K
14:35 10,309.09 10,309.58 10,307.80 10,308.31 3,182.3K
14:36 10,308.16 10,308.16 10,306.49 10,307.48 3,233.4K
14:37 10,307.36 10,307.36 10,305.89 10,305.89 4,579.7K
14:38 10,305.87 10,305.87 10,300.38 10,300.38 5,312.1K
14:39 10,299.84 10,299.84 10,290.71 10,290.71 7,624.7K
14:40 10,293.53 10,293.65 10,290.94 10,291.64 4,636.5K
14:41 10,291.93 10,291.93 10,287.66 10,287.99 5,337.0K
14:42 10,288.14 10,295.95 10,288.14 10,295.95 5,650.0K
14:43 10,295.32 10,304.04 10,294.87 10,304.04 5,327.5K
14:44 10,305.50 10,309.99 10,305.50 10,307.82 4,746.5K
14:45 10,309.12 10,315.06 10,308.46 10,315.06 4,237.1K
14:46 10,314.38 10,321.99 10,314.38 10,321.99 3,465.5K
14:47 10,322.24 10,322.43 10,310.88 10,311.83 5,809.2K
14:48 10,312.09 10,315.28 10,311.26 10,313.58 3,130.1K
14:49 10,316.92 10,320.99 10,316.92 10,320.75 3,654.2K
14:50 10,321.24 10,322.00 10,319.20 10,321.61 4,429.5K
14:51 10,323.15 10,326.00 10,322.42 10,326.00 4,071.1K
14:52 10,326.17 10,330.15 10,326.17 10,330.15 3,555.5K
14:53 10,330.61 10,333.33 10,329.79 10,333.33 3,793.0K
14:54 10,333.21 10,333.36 10,331.77 10,331.98 5,030.7K
14:55 10,331.80 10,335.28 10,331.80 10,334.45 4,866.5K
14:56 10,334.81 10,335.84 10,333.36 10,335.84 5,985.3K
14:57 10,336.41 10,336.46 10,336.41 10,336.46 339.9K
15:00 10,331.39 10,331.39 10,325.18 10,325.18 12,987.6K
15:59 10,325.18 10,325.18 10,325.18 10,325.18 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