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 10,263.85 10,289.80 10,258.21 10,285.05 40,438.0K
09:31 10,283.83 10,283.83 10,264.48 10,267.53 17,686.2K
09:32 10,272.31 10,273.30 10,263.98 10,271.27 13,884.0K
09:33 10,272.66 10,275.37 10,266.95 10,269.78 11,464.6K
09:34 10,267.95 10,267.95 10,260.47 10,264.35 13,141.0K
09:35 10,261.58 10,261.58 10,257.26 10,258.33 10,720.0K
09:36 10,253.56 10,253.56 10,244.04 10,249.50 10,954.7K
09:37 10,248.57 10,248.57 10,230.01 10,232.18 10,304.1K
09:38 10,230.55 10,230.55 10,221.25 10,224.64 10,348.8K
09:39 10,229.09 10,242.36 10,229.09 10,239.70 8,300.2K
09:40 10,236.86 10,236.86 10,224.55 10,229.90 9,671.6K
09:41 10,229.51 10,231.41 10,224.26 10,231.31 9,046.1K
09:42 10,230.99 10,231.59 10,225.84 10,231.53 7,086.4K
09:43 10,234.66 10,241.75 10,234.59 10,241.75 6,262.1K
09:44 10,241.78 10,245.55 10,241.78 10,245.23 5,916.6K
09:45 10,244.60 10,251.78 10,242.19 10,250.08 6,248.4K
09:46 10,250.61 10,256.97 10,248.62 10,256.97 5,640.0K
09:47 10,255.96 10,276.29 10,255.96 10,276.29 6,331.5K
09:48 10,275.18 10,278.73 10,270.24 10,270.24 6,115.7K
09:49 10,271.92 10,271.92 10,262.09 10,266.00 6,336.2K
09:50 10,267.17 10,271.90 10,264.20 10,271.90 5,905.3K
09:51 10,269.66 10,271.74 10,266.53 10,270.62 5,745.5K
09:52 10,271.73 10,277.82 10,271.31 10,277.03 4,439.3K
09:53 10,276.93 10,278.53 10,269.26 10,278.53 5,682.2K
09:54 10,277.27 10,282.94 10,276.95 10,282.94 4,730.3K
09:55 10,281.97 10,281.97 10,274.31 10,274.45 4,861.5K
09:56 10,273.81 10,279.25 10,273.40 10,278.42 4,217.8K
09:57 10,278.69 10,280.34 10,274.40 10,280.34 6,276.4K
09:58 10,278.75 10,278.83 10,255.13 10,255.13 5,316.1K
09:59 10,252.49 10,252.49 10,245.45 10,246.15 4,698.4K
10:00 10,246.49 10,258.38 10,246.49 10,257.30 4,972.7K
10:01 10,258.14 10,259.77 10,253.90 10,255.69 5,431.9K
10:02 10,255.60 10,256.31 10,245.73 10,247.65 5,250.0K
10:03 10,246.48 10,251.13 10,246.48 10,250.03 3,956.9K
10:04 10,250.61 10,253.58 10,240.76 10,242.40 3,843.1K
10:05 10,241.87 10,242.69 10,237.07 10,237.07 4,001.4K
10:06 10,236.19 10,242.64 10,234.32 10,242.64 3,854.8K
10:07 10,243.20 10,253.24 10,243.20 10,253.24 3,140.5K
10:08 10,252.49 10,261.24 10,251.91 10,261.24 3,709.6K
10:09 10,260.91 10,261.24 10,254.83 10,254.83 3,297.4K
10:10 10,254.97 10,254.97 10,249.25 10,249.25 3,874.8K
10:11 10,249.89 10,253.42 10,249.22 10,251.34 4,475.8K
10:12 10,251.65 10,251.65 10,245.88 10,249.38 4,569.5K
10:13 10,249.14 10,249.66 10,245.75 10,248.50 3,671.0K
10:14 10,248.81 10,249.83 10,245.64 10,246.75 4,247.4K
10:15 10,245.94 10,246.89 10,244.65 10,246.89 3,831.7K
10:16 10,247.68 10,248.94 10,246.84 10,247.86 3,749.2K
10:17 10,246.62 10,246.62 10,238.59 10,246.38 5,409.5K
10:18 10,245.65 10,248.99 10,244.55 10,244.55 4,000.8K
10:19 10,244.54 10,244.54 10,242.37 10,243.24 3,666.4K
10:20 10,243.43 10,244.98 10,243.11 10,243.43 3,679.7K
10:21 10,242.13 10,242.41 10,235.38 10,235.82 3,270.7K
10:22 10,235.68 10,239.58 10,235.68 10,239.18 2,888.0K
10:23 10,239.89 10,242.12 10,238.76 10,240.79 3,091.1K
10:24 10,241.31 10,241.31 10,236.55 10,237.49 2,850.5K
10:25 10,236.94 10,240.63 10,236.94 10,239.27 2,972.6K
10:26 10,239.50 10,239.50 10,238.65 10,238.74 2,468.2K
10:27 10,238.96 10,239.12 10,236.16 10,236.55 3,334.2K
10:28 10,237.41 10,237.56 10,236.18 10,237.56 2,535.2K
10:29 10,237.33 10,244.12 10,237.33 10,244.12 2,523.9K
10:30 10,245.22 10,253.46 10,245.17 10,253.46 3,279.6K
10:31 10,252.84 10,252.85 10,249.35 10,251.54 3,135.3K
10:32 10,251.76 10,264.26 10,251.76 10,262.31 4,292.7K
10:33 10,262.94 10,262.94 10,256.29 10,256.29 4,545.9K
10:34 10,255.64 10,262.28 10,255.41 10,262.28 3,389.3K
10:35 10,263.05 10,263.23 10,260.90 10,261.27 3,691.8K
10:36 10,262.19 10,263.67 10,260.51 10,260.62 5,937.4K
10:37 10,259.14 10,261.09 10,258.73 10,261.09 3,882.1K
10:38 10,260.64 10,263.06 10,260.64 10,262.56 2,680.5K
10:39 10,262.51 10,262.51 10,258.75 10,258.82 2,800.0K
10:40 10,260.08 10,260.43 10,258.52 10,260.12 2,976.4K
10:41 10,262.13 10,267.80 10,262.13 10,267.80 3,564.4K
10:42 10,268.80 10,271.31 10,268.80 10,271.23 3,471.5K
10:43 10,272.63 10,281.08 10,272.63 10,281.08 5,814.3K
10:44 10,281.85 10,285.26 10,281.56 10,283.79 4,112.0K
10:45 10,283.54 10,284.22 10,281.53 10,281.53 3,325.8K
10:46 10,279.38 10,282.08 10,279.38 10,282.08 2,751.2K
10:47 10,281.78 10,283.16 10,281.41 10,281.54 3,387.4K
10:48 10,281.87 10,282.23 10,279.38 10,279.38 2,978.2K
10:49 10,278.31 10,278.31 10,273.50 10,273.73 3,205.5K
10:50 10,274.65 10,281.46 10,273.96 10,281.46 4,097.1K
10:51 10,280.57 10,286.60 10,280.57 10,286.60 7,199.8K
10:52 10,287.65 10,296.44 10,287.65 10,296.44 5,229.0K
10:53 10,296.32 10,298.19 10,296.16 10,297.87 4,689.3K
10:54 10,298.10 10,298.76 10,291.08 10,291.09 3,259.4K
10:55 10,290.68 10,294.94 10,290.68 10,293.35 3,427.6K
10:56 10,293.79 10,295.90 10,293.17 10,294.62 4,492.5K
10:57 10,294.77 10,294.82 10,286.71 10,286.71 3,587.7K
10:58 10,285.93 10,286.34 10,283.73 10,283.73 2,850.6K
10:59 10,283.67 10,283.67 10,277.28 10,277.28 2,597.4K
11:00 10,276.83 10,280.09 10,276.14 10,279.70 2,721.5K
11:01 10,280.27 10,289.01 10,280.27 10,287.46 4,636.9K
11:02 10,287.83 10,289.15 10,285.62 10,285.62 2,438.6K
11:03 10,284.17 10,284.17 10,282.39 10,282.39 2,062.6K
11:04 10,281.08 10,284.09 10,280.73 10,283.58 2,300.8K
11:05 10,284.52 10,289.19 10,284.12 10,289.12 1,908.2K
11:06 10,289.65 10,289.85 10,285.66 10,285.66 2,270.2K
11:07 10,286.39 10,291.93 10,285.33 10,291.93 2,204.8K
11:08 10,291.63 10,292.64 10,286.88 10,287.44 2,047.9K
11:09 10,287.35 10,295.80 10,286.65 10,295.80 2,162.0K
11:10 10,295.63 10,295.63 10,291.72 10,291.72 2,333.3K
11:11 10,291.49 10,293.21 10,288.85 10,288.85 2,588.9K
11:12 10,288.01 10,289.18 10,286.98 10,288.28 1,779.4K
11:13 10,288.06 10,288.74 10,282.21 10,282.21 2,458.5K
11:14 10,281.40 10,281.40 10,279.10 10,279.50 2,332.9K
11:15 10,279.80 10,288.50 10,279.80 10,287.74 2,469.1K
11:16 10,287.21 10,287.91 10,281.92 10,281.92 2,151.8K
11:17 10,281.06 10,285.67 10,280.67 10,285.67 2,550.5K
11:18 10,285.50 10,289.85 10,285.50 10,289.85 2,380.8K
11:19 10,289.49 10,290.51 10,288.86 10,290.24 1,580.5K
11:20 10,290.39 10,291.31 10,288.08 10,289.27 1,465.4K
11:21 10,287.85 10,287.85 10,285.07 10,285.92 1,525.6K
11:22 10,286.85 10,290.37 10,286.50 10,290.37 1,847.5K
11:23 10,290.97 10,291.41 10,289.43 10,289.43 2,511.6K
11:24 10,289.66 10,289.66 10,285.64 10,286.59 1,831.7K
11:25 10,287.29 10,295.43 10,287.29 10,295.18 2,098.9K
11:26 10,295.38 10,297.02 10,295.07 10,295.22 2,076.7K
11:27 10,295.71 10,300.83 10,295.71 10,298.64 2,362.8K
11:28 10,297.76 10,297.92 10,294.43 10,295.03 1,160.4K
11:29 10,294.53 10,295.86 10,293.04 10,295.86 1,148.0K
11:30 10,296.24 10,296.24 10,296.02 10,296.02 121.4K
13:00 10,295.99 10,296.38 10,286.39 10,288.17 6,835.8K
13:01 10,289.44 10,289.44 10,273.34 10,273.34 4,354.0K
13:02 10,271.29 10,279.15 10,270.49 10,278.31 2,705.5K
13:03 10,279.27 10,282.44 10,278.53 10,281.00 1,969.3K
13:04 10,282.58 10,290.36 10,282.58 10,290.36 3,679.0K
13:05 10,289.64 10,291.66 10,284.96 10,284.96 2,633.1K
13:06 10,286.92 10,288.35 10,285.58 10,288.35 2,351.4K
13:07 10,288.42 10,290.80 10,288.05 10,290.71 1,826.0K
13:08 10,290.99 10,293.56 10,289.15 10,289.15 3,527.1K
13:09 10,289.46 10,293.88 10,289.46 10,293.88 2,822.2K
13:10 10,295.01 10,296.89 10,293.52 10,294.51 3,588.7K
13:11 10,293.81 10,295.72 10,293.24 10,293.24 4,323.0K
13:12 10,294.17 10,294.52 10,290.50 10,291.26 4,409.6K
13:13 10,290.75 10,297.41 10,290.75 10,294.91 3,033.9K
13:14 10,294.58 10,294.58 10,288.87 10,288.88 4,516.6K
13:15 10,288.43 10,291.85 10,288.43 10,291.85 3,743.2K
13:16 10,291.44 10,291.44 10,286.35 10,286.95 3,238.0K
13:17 10,286.50 10,288.93 10,286.00 10,287.36 2,266.7K
13:18 10,286.16 10,288.77 10,285.98 10,287.57 2,656.4K
13:19 10,287.62 10,287.62 10,283.24 10,283.42 3,047.1K
13:20 10,282.94 10,282.94 10,279.45 10,280.83 4,251.0K
13:21 10,281.55 10,283.23 10,279.31 10,279.31 4,193.8K
13:22 10,278.84 10,278.84 10,274.45 10,275.73 3,758.6K
13:23 10,277.42 10,277.42 10,274.67 10,275.49 2,173.8K
13:24 10,274.95 10,274.95 10,268.80 10,268.80 2,822.1K
13:25 10,267.82 10,268.00 10,265.97 10,268.00 3,125.0K
13:26 10,266.59 10,266.97 10,262.57 10,263.43 2,592.1K
13:27 10,263.15 10,263.48 10,261.13 10,261.18 3,087.9K
13:28 10,261.75 10,264.51 10,261.73 10,261.73 3,277.1K
13:29 10,260.94 10,264.49 10,260.94 10,263.78 2,803.9K
13:30 10,261.91 10,262.01 10,261.10 10,261.37 3,818.2K
13:31 10,261.70 10,262.86 10,260.74 10,262.86 2,881.5K
13:32 10,262.40 10,266.38 10,262.40 10,266.38 3,292.3K
13:33 10,267.12 10,269.13 10,266.18 10,266.80 2,650.6K
13:34 10,266.09 10,269.55 10,266.09 10,269.16 2,267.1K
13:35 10,269.06 10,271.57 10,267.14 10,271.57 2,185.8K
13:36 10,271.85 10,272.30 10,269.58 10,270.96 2,046.6K
13:37 10,271.82 10,277.56 10,271.57 10,277.56 2,025.4K
13:38 10,279.18 10,283.43 10,279.18 10,283.43 2,231.3K
13:39 10,283.22 10,285.90 10,282.16 10,285.90 2,156.0K
13:40 10,285.96 10,288.27 10,285.96 10,286.12 2,345.0K
13:41 10,286.97 10,289.58 10,285.83 10,289.44 2,393.2K
13:42 10,289.73 10,291.29 10,289.53 10,289.53 2,679.9K
13:43 10,289.39 10,290.47 10,289.08 10,290.47 2,146.2K
13:44 10,290.02 10,290.54 10,282.25 10,282.25 2,918.1K
13:45 10,284.05 10,293.74 10,284.05 10,293.74 4,818.9K
13:46 10,294.05 10,294.50 10,287.99 10,287.99 3,016.3K
13:47 10,286.93 10,286.93 10,284.08 10,284.08 1,979.7K
13:48 10,285.10 10,288.30 10,284.58 10,287.69 2,127.6K
13:49 10,286.44 10,287.05 10,284.48 10,284.48 2,067.3K
13:50 10,283.72 10,284.17 10,282.48 10,283.78 1,935.9K
13:51 10,283.58 10,283.89 10,277.83 10,277.83 2,164.8K
13:52 10,277.45 10,277.45 10,271.00 10,271.18 2,572.6K
13:53 10,271.40 10,272.57 10,271.20 10,271.74 2,532.0K
13:54 10,271.48 10,275.97 10,271.48 10,274.20 2,713.3K
13:55 10,273.48 10,273.60 10,270.52 10,270.52 2,138.9K
13:56 10,269.98 10,272.15 10,269.98 10,271.93 1,815.3K
13:57 10,272.21 10,273.29 10,271.65 10,271.65 2,054.5K
13:58 10,272.54 10,273.74 10,271.73 10,273.74 2,847.2K
13:59 10,273.60 10,273.93 10,271.83 10,273.93 2,185.4K
14:00 10,274.78 10,274.78 10,273.05 10,273.79 2,527.6K
14:01 10,273.62 10,273.62 10,268.46 10,268.46 2,615.3K
14:02 10,268.82 10,273.26 10,268.23 10,273.26 2,365.0K
14:03 10,273.98 10,274.87 10,273.18 10,274.87 2,028.7K
14:04 10,274.66 10,279.53 10,274.66 10,279.53 3,938.2K
14:05 10,279.70 10,281.51 10,279.70 10,280.64 3,332.6K
14:06 10,279.94 10,279.94 10,275.82 10,277.42 2,784.2K
14:07 10,277.95 10,278.94 10,275.98 10,276.82 2,222.3K
14:08 10,277.03 10,277.03 10,272.91 10,274.02 2,271.1K
14:09 10,276.22 10,277.98 10,273.61 10,274.13 2,399.5K
14:10 10,274.52 10,274.75 10,273.64 10,274.52 2,113.6K
14:11 10,274.47 10,274.47 10,271.43 10,272.31 2,835.2K
14:12 10,271.84 10,274.74 10,271.84 10,274.74 2,449.0K
14:13 10,274.79 10,275.88 10,272.80 10,275.87 3,776.5K
14:14 10,274.92 10,276.14 10,274.28 10,274.82 3,778.6K
14:15 10,275.47 10,275.47 10,273.98 10,275.39 2,777.4K
14:16 10,275.74 10,281.34 10,275.74 10,281.34 4,116.4K
14:17 10,281.97 10,283.78 10,280.57 10,283.78 3,320.0K
14:18 10,283.34 10,284.86 10,282.79 10,284.86 2,998.8K
14:19 10,283.73 10,285.08 10,282.48 10,282.58 2,636.9K
14:20 10,283.09 10,283.57 10,280.70 10,282.50 2,029.8K
14:21 10,283.85 10,285.41 10,282.73 10,285.13 2,568.0K
14:22 10,283.95 10,283.95 10,280.38 10,283.06 2,833.8K
14:23 10,282.38 10,282.38 10,280.07 10,280.99 2,213.1K
14:24 10,281.32 10,281.98 10,279.06 10,279.84 2,837.1K
14:25 10,280.01 10,284.12 10,280.01 10,283.86 3,028.3K
14:26 10,285.69 10,288.15 10,285.69 10,288.11 3,813.6K
14:27 10,288.67 10,291.20 10,286.99 10,290.58 3,038.4K
14:28 10,286.52 10,286.52 10,280.22 10,284.62 3,746.8K
14:29 10,283.04 10,285.17 10,283.04 10,284.87 1,931.1K
14:30 10,285.78 10,287.96 10,284.47 10,287.96 3,000.7K
14:31 10,288.11 10,288.11 10,283.00 10,283.00 3,160.3K
14:32 10,284.08 10,286.24 10,283.19 10,286.24 3,342.8K
14:33 10,286.38 10,286.38 10,285.27 10,285.95 2,563.0K
14:34 10,286.48 10,287.10 10,284.43 10,286.90 3,730.4K
14:35 10,286.27 10,287.51 10,284.52 10,287.51 2,384.0K
14:36 10,287.54 10,289.60 10,287.47 10,288.91 2,903.5K
14:37 10,288.21 10,288.21 10,285.47 10,285.69 3,917.7K
14:38 10,285.76 10,288.14 10,285.76 10,286.76 3,089.6K
14:39 10,287.38 10,287.49 10,284.96 10,287.20 3,184.0K
14:40 10,287.24 10,287.24 10,285.55 10,287.05 3,676.8K
14:41 10,287.06 10,289.58 10,287.06 10,289.58 3,179.7K
14:42 10,289.66 10,290.06 10,287.99 10,288.14 3,505.5K
14:43 10,288.05 10,288.49 10,286.81 10,288.49 2,843.2K
14:44 10,288.28 10,288.94 10,286.62 10,288.94 3,393.5K
14:45 10,289.06 10,289.19 10,284.33 10,284.64 4,129.0K
14:46 10,285.39 10,285.79 10,284.27 10,284.87 4,080.1K
14:47 10,285.53 10,285.75 10,283.34 10,284.88 3,555.6K
14:48 10,285.82 10,285.82 10,283.72 10,283.72 4,627.3K
14:49 10,283.82 10,285.52 10,282.92 10,285.38 4,315.3K
14:50 10,285.13 10,285.13 10,283.63 10,284.88 3,604.0K
14:51 10,285.46 10,285.82 10,284.05 10,285.52 5,869.4K
14:52 10,285.54 10,286.13 10,285.20 10,286.07 4,349.5K
14:53 10,285.64 10,286.27 10,285.23 10,286.18 4,546.7K
14:54 10,286.79 10,286.79 10,283.34 10,283.34 6,097.3K
14:55 10,283.23 10,285.03 10,282.58 10,284.36 6,027.0K
14:56 10,284.87 10,286.07 10,283.75 10,286.07 6,084.4K
14:57 10,286.27 10,286.28 10,286.07 10,286.28 421.0K
15:00 10,287.55 10,287.55 10,285.53 10,285.53 11,931.3K
15:59 10,285.53 10,285.53 10,285.53 10,285.53 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