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 10,490.47 10,490.47 10,455.46 10,473.33 45,657.2K
09:31 10,470.76 10,470.76 10,444.50 10,444.53 20,574.6K
09:32 10,448.19 10,475.81 10,448.19 10,475.81 14,107.9K
09:33 10,474.50 10,487.95 10,470.16 10,487.58 14,537.2K
09:34 10,488.27 10,488.27 10,477.71 10,481.11 12,926.2K
09:35 10,477.89 10,477.89 10,465.04 10,468.13 11,880.1K
09:36 10,469.82 10,472.34 10,462.18 10,471.05 11,814.7K
09:37 10,473.79 10,474.16 10,470.20 10,470.20 11,403.2K
09:38 10,465.27 10,465.27 10,456.19 10,456.19 9,703.8K
09:39 10,456.83 10,459.76 10,452.08 10,452.58 8,972.7K
09:40 10,453.99 10,458.03 10,450.78 10,453.33 8,601.1K
09:41 10,452.62 10,452.62 10,444.20 10,444.20 7,853.2K
09:42 10,442.78 10,448.67 10,442.78 10,448.31 9,848.9K
09:43 10,448.66 10,451.07 10,442.91 10,442.91 6,790.9K
09:44 10,440.59 10,440.59 10,421.32 10,424.45 10,461.2K
09:45 10,425.59 10,425.59 10,414.30 10,414.38 8,136.6K
09:46 10,417.16 10,427.53 10,417.16 10,423.24 7,610.6K
09:47 10,422.46 10,422.46 10,418.27 10,418.89 6,336.6K
09:48 10,420.65 10,420.65 10,404.49 10,404.49 7,743.0K
09:49 10,403.26 10,405.15 10,399.51 10,399.51 9,663.1K
09:50 10,399.44 10,406.83 10,399.44 10,402.11 8,530.5K
09:51 10,401.80 10,404.57 10,398.99 10,398.99 8,156.4K
09:52 10,397.67 10,401.96 10,392.14 10,400.29 8,576.0K
09:53 10,401.15 10,403.85 10,398.77 10,400.11 6,360.5K
09:54 10,400.27 10,402.56 10,398.31 10,402.38 5,053.8K
09:55 10,400.85 10,401.45 10,396.90 10,399.43 5,961.8K
09:56 10,400.13 10,404.46 10,400.13 10,400.77 4,989.4K
09:57 10,400.35 10,401.66 10,397.03 10,401.66 4,721.6K
09:58 10,400.81 10,403.65 10,395.54 10,402.91 5,433.8K
09:59 10,403.85 10,403.85 10,398.25 10,398.25 5,708.6K
10:00 10,395.11 10,396.85 10,390.49 10,394.65 5,827.4K
10:01 10,395.63 10,395.63 10,391.35 10,393.58 8,215.0K
10:02 10,395.20 10,397.60 10,392.05 10,397.60 5,287.8K
10:03 10,398.98 10,408.81 10,398.98 10,406.81 4,462.2K
10:04 10,405.85 10,405.85 10,402.13 10,405.14 3,965.4K
10:05 10,406.24 10,409.43 10,405.59 10,408.74 4,472.1K
10:06 10,407.07 10,408.61 10,405.58 10,405.58 4,728.1K
10:07 10,405.28 10,411.39 10,405.28 10,411.11 3,311.5K
10:08 10,411.81 10,411.81 10,404.92 10,408.31 4,053.5K
10:09 10,409.10 10,418.45 10,409.10 10,414.63 3,959.2K
10:10 10,414.68 10,417.38 10,412.73 10,412.86 3,323.5K
10:11 10,414.13 10,414.77 10,408.91 10,414.27 3,011.9K
10:12 10,414.70 10,417.74 10,414.70 10,416.47 2,762.5K
10:13 10,416.00 10,416.00 10,411.52 10,411.52 2,934.2K
10:14 10,412.16 10,412.63 10,410.30 10,411.89 2,568.7K
10:15 10,409.46 10,409.75 10,405.73 10,408.96 3,575.7K
10:16 10,408.85 10,408.85 10,399.99 10,401.15 5,152.8K
10:17 10,401.41 10,408.83 10,401.41 10,408.83 3,082.2K
10:18 10,408.49 10,409.12 10,406.98 10,408.93 3,868.7K
10:19 10,408.49 10,416.04 10,408.49 10,413.52 3,396.7K
10:20 10,413.52 10,414.29 10,412.48 10,413.68 2,527.4K
10:21 10,414.85 10,424.26 10,414.85 10,422.31 3,187.9K
10:22 10,420.68 10,427.22 10,420.68 10,427.01 2,692.1K
10:23 10,427.26 10,429.74 10,427.09 10,429.74 2,597.7K
10:24 10,427.46 10,427.46 10,419.24 10,419.24 3,451.3K
10:25 10,419.10 10,420.64 10,419.10 10,420.64 2,696.5K
10:26 10,420.74 10,424.77 10,420.74 10,421.62 2,195.9K
10:27 10,421.51 10,425.78 10,421.11 10,425.78 3,913.6K
10:28 10,426.58 10,428.04 10,424.75 10,424.95 5,593.7K
10:29 10,424.52 10,427.19 10,424.48 10,427.19 3,665.2K
10:30 10,429.68 10,433.77 10,429.68 10,431.93 3,969.2K
10:31 10,433.74 10,437.77 10,433.21 10,437.77 3,229.2K
10:32 10,436.98 10,439.24 10,435.01 10,438.85 3,076.6K
10:33 10,440.80 10,440.80 10,436.14 10,440.03 3,210.9K
10:34 10,439.30 10,439.97 10,436.97 10,436.97 3,046.3K
10:35 10,437.40 10,441.23 10,437.40 10,440.50 2,896.2K
10:36 10,440.38 10,440.38 10,434.62 10,436.63 3,093.4K
10:37 10,436.38 10,436.71 10,433.47 10,433.47 2,863.6K
10:38 10,433.52 10,433.73 10,430.80 10,433.73 2,349.0K
10:39 10,434.46 10,437.41 10,434.46 10,434.81 2,580.0K
10:40 10,434.73 10,435.49 10,433.05 10,434.38 2,856.4K
10:41 10,434.61 10,443.92 10,434.61 10,443.78 2,454.2K
10:42 10,442.94 10,446.08 10,442.94 10,446.08 2,674.0K
10:43 10,446.66 10,453.10 10,443.13 10,443.77 3,092.8K
10:44 10,443.48 10,446.88 10,443.48 10,446.42 2,639.1K
10:45 10,447.01 10,447.01 10,440.28 10,441.39 2,987.6K
10:46 10,442.46 10,442.90 10,438.22 10,438.22 2,533.3K
10:47 10,437.10 10,438.72 10,437.10 10,438.04 2,701.8K
10:48 10,438.98 10,443.64 10,438.98 10,442.94 2,956.0K
10:49 10,441.79 10,443.87 10,439.46 10,439.55 3,026.7K
10:50 10,439.13 10,440.28 10,438.36 10,439.13 2,346.2K
10:51 10,438.55 10,438.94 10,433.41 10,433.41 3,117.4K
10:52 10,433.15 10,434.26 10,429.92 10,429.92 2,973.6K
10:53 10,430.55 10,434.28 10,430.55 10,434.28 2,475.8K
10:54 10,434.26 10,434.26 10,429.83 10,430.17 2,657.1K
10:55 10,430.59 10,431.44 10,429.79 10,429.79 1,988.6K
10:56 10,430.71 10,433.92 10,430.64 10,431.55 2,320.4K
10:57 10,432.36 10,435.52 10,431.93 10,433.73 1,756.1K
10:58 10,432.03 10,432.98 10,431.07 10,432.16 2,848.7K
10:59 10,432.57 10,434.16 10,432.31 10,433.08 2,377.6K
11:00 10,431.58 10,431.58 10,428.13 10,428.37 2,750.4K
11:01 10,428.10 10,428.24 10,414.27 10,414.27 6,091.1K
11:02 10,415.27 10,421.69 10,415.27 10,421.11 2,531.2K
11:03 10,420.59 10,420.59 10,415.55 10,415.55 2,549.7K
11:04 10,417.22 10,419.74 10,417.22 10,419.44 2,918.8K
11:05 10,420.62 10,423.01 10,418.32 10,418.50 2,779.4K
11:06 10,420.02 10,420.02 10,415.79 10,416.50 1,803.9K
11:07 10,415.50 10,417.62 10,415.50 10,416.70 1,301.9K
11:08 10,416.79 10,419.10 10,414.87 10,416.79 1,732.5K
11:09 10,415.76 10,420.91 10,415.60 10,420.87 1,624.5K
11:10 10,418.52 10,420.11 10,415.62 10,415.62 1,922.0K
11:11 10,415.44 10,416.10 10,414.79 10,416.10 1,883.8K
11:12 10,413.51 10,414.32 10,407.66 10,411.32 2,708.9K
11:13 10,411.24 10,412.96 10,411.24 10,412.15 1,648.5K
11:14 10,411.53 10,411.74 10,411.10 10,411.59 1,243.7K
11:15 10,410.02 10,410.02 10,402.81 10,403.18 3,757.2K
11:16 10,405.40 10,405.94 10,404.78 10,404.78 2,069.6K
11:17 10,406.63 10,408.83 10,405.64 10,408.83 2,194.9K
11:18 10,408.21 10,408.83 10,407.76 10,408.67 1,661.9K
11:19 10,409.66 10,414.80 10,409.66 10,413.56 1,926.5K
11:20 10,413.77 10,413.77 10,404.08 10,404.35 2,563.6K
11:21 10,402.96 10,403.74 10,401.67 10,402.72 1,622.2K
11:22 10,402.78 10,404.46 10,400.99 10,400.99 1,800.0K
11:23 10,401.35 10,401.35 10,396.41 10,398.07 2,667.6K
11:24 10,399.54 10,400.26 10,397.76 10,399.63 1,655.0K
11:25 10,400.01 10,401.92 10,399.46 10,401.89 1,921.7K
11:26 10,402.15 10,404.88 10,401.53 10,404.54 1,574.1K
11:27 10,405.99 10,410.29 10,405.99 10,406.65 2,076.7K
11:28 10,406.73 10,407.40 10,404.89 10,406.49 1,684.6K
11:29 10,406.38 10,408.20 10,406.21 10,406.21 2,276.9K
11:30 10,407.55 10,407.55 10,407.55 10,407.55 43.5K
13:00 10,407.52 10,407.52 10,400.59 10,405.55 7,108.2K
13:01 10,405.99 10,409.27 10,403.77 10,409.27 3,180.6K
13:02 10,409.64 10,412.35 10,409.39 10,410.57 3,698.7K
13:03 10,410.45 10,413.86 10,408.78 10,408.78 3,319.3K
13:04 10,409.13 10,411.52 10,408.69 10,408.90 2,579.5K
13:05 10,408.40 10,408.40 10,401.68 10,403.35 2,940.8K
13:06 10,401.80 10,402.38 10,398.60 10,401.16 2,972.7K
13:07 10,400.54 10,400.88 10,396.83 10,397.24 3,202.2K
13:08 10,397.11 10,397.11 10,395.75 10,396.83 2,804.4K
13:09 10,396.56 10,396.56 10,394.43 10,394.71 2,511.0K
13:10 10,394.41 10,395.73 10,393.27 10,395.73 2,901.5K
13:11 10,395.39 10,398.79 10,395.39 10,397.77 2,450.9K
13:12 10,397.99 10,401.14 10,397.99 10,399.43 2,681.2K
13:13 10,398.14 10,400.28 10,398.13 10,398.44 2,521.2K
13:14 10,398.11 10,398.32 10,395.86 10,396.91 2,114.0K
13:15 10,397.65 10,399.44 10,396.94 10,399.44 2,573.3K
13:16 10,397.74 10,398.92 10,393.91 10,393.91 2,563.8K
13:17 10,395.34 10,395.34 10,390.97 10,391.99 2,778.1K
13:18 10,393.28 10,394.49 10,392.91 10,394.49 2,424.4K
13:19 10,393.79 10,394.30 10,392.27 10,394.30 2,263.1K
13:20 10,395.81 10,398.50 10,394.88 10,398.49 2,467.9K
13:21 10,398.84 10,406.36 10,398.71 10,406.36 2,695.5K
13:22 10,407.40 10,408.15 10,403.58 10,403.58 3,438.3K
13:23 10,403.19 10,404.09 10,400.20 10,400.20 1,994.0K
13:24 10,400.04 10,401.35 10,399.08 10,399.27 1,899.6K
13:25 10,399.70 10,399.70 10,397.29 10,397.77 2,462.5K
13:26 10,398.23 10,403.99 10,398.23 10,403.99 2,024.2K
13:27 10,403.94 10,404.14 10,403.58 10,404.14 1,542.6K
13:28 10,404.10 10,405.12 10,404.10 10,404.75 1,732.5K
13:29 10,403.36 10,403.36 10,401.36 10,402.06 1,921.7K
13:30 10,401.85 10,401.85 10,397.87 10,397.87 1,867.4K
13:31 10,397.39 10,397.39 10,394.90 10,396.03 2,392.1K
13:32 10,394.57 10,395.98 10,394.54 10,394.54 1,666.3K
13:33 10,395.29 10,397.02 10,394.48 10,397.02 2,566.7K
13:34 10,396.64 10,397.04 10,394.57 10,395.51 2,254.1K
13:35 10,394.76 10,396.43 10,394.17 10,395.18 1,997.3K
13:36 10,394.95 10,395.34 10,392.96 10,395.34 2,940.5K
13:37 10,394.97 10,401.86 10,394.97 10,399.05 2,602.9K
13:38 10,398.41 10,404.34 10,398.41 10,404.14 2,800.8K
13:39 10,403.27 10,405.33 10,402.18 10,405.33 2,101.3K
13:40 10,405.07 10,408.46 10,404.90 10,407.60 2,210.3K
13:41 10,407.08 10,409.18 10,405.62 10,406.35 2,755.6K
13:42 10,406.17 10,406.92 10,406.02 10,406.42 2,717.0K
13:43 10,406.26 10,408.48 10,405.84 10,408.20 1,982.4K
13:44 10,408.10 10,410.78 10,404.25 10,406.87 2,407.4K
13:45 10,404.99 10,406.72 10,403.93 10,404.86 1,845.3K
13:46 10,404.40 10,404.40 10,402.55 10,403.19 1,662.8K
13:47 10,402.64 10,403.99 10,402.08 10,403.05 1,744.5K
13:48 10,404.32 10,407.16 10,404.15 10,404.82 2,155.9K
13:49 10,404.92 10,405.83 10,402.34 10,402.55 2,088.7K
13:50 10,402.30 10,402.30 10,399.59 10,400.09 2,797.3K
13:51 10,400.27 10,402.28 10,399.02 10,401.83 1,793.8K
13:52 10,403.75 10,404.12 10,402.30 10,404.02 1,589.3K
13:53 10,403.44 10,406.11 10,403.44 10,405.63 1,803.3K
13:54 10,406.19 10,406.71 10,404.79 10,406.71 1,647.6K
13:55 10,406.35 10,409.35 10,406.35 10,409.12 1,656.6K
13:56 10,410.13 10,410.13 10,407.07 10,407.73 1,904.5K
13:57 10,409.06 10,411.06 10,408.90 10,409.85 1,922.6K
13:58 10,409.48 10,409.62 10,408.39 10,409.04 2,528.6K
13:59 10,407.26 10,408.37 10,404.64 10,405.94 1,717.8K
14:00 10,405.07 10,406.01 10,402.91 10,402.91 1,913.5K
14:01 10,403.17 10,407.48 10,402.86 10,407.48 1,732.2K
14:02 10,407.25 10,407.25 10,404.42 10,405.68 1,640.6K
14:03 10,405.30 10,407.40 10,405.30 10,407.40 1,337.6K
14:04 10,407.05 10,407.05 10,403.91 10,405.53 1,643.9K
14:05 10,406.30 10,409.55 10,406.05 10,408.99 1,806.9K
14:06 10,409.58 10,412.14 10,409.58 10,411.93 1,974.9K
14:07 10,411.43 10,412.00 10,409.37 10,409.76 2,299.6K
14:08 10,411.27 10,411.27 10,408.91 10,409.23 1,880.8K
14:09 10,409.70 10,412.25 10,409.70 10,412.25 1,962.5K
14:10 10,411.60 10,413.48 10,410.94 10,412.55 1,820.3K
14:11 10,412.67 10,418.74 10,412.67 10,418.43 2,199.8K
14:12 10,418.42 10,422.84 10,418.42 10,420.10 2,920.0K
14:13 10,420.74 10,421.33 10,419.28 10,420.20 1,874.6K
14:14 10,420.73 10,421.59 10,420.49 10,420.92 1,564.4K
14:15 10,420.84 10,422.22 10,420.73 10,422.22 1,984.1K
14:16 10,422.67 10,424.65 10,422.41 10,423.00 2,368.9K
14:17 10,422.99 10,425.04 10,420.71 10,422.31 2,312.1K
14:18 10,421.15 10,421.58 10,418.83 10,420.02 1,874.2K
14:19 10,422.14 10,427.78 10,419.83 10,426.08 3,775.7K
14:20 10,427.39 10,430.01 10,425.90 10,429.49 2,405.4K
14:21 10,429.01 10,431.82 10,426.48 10,431.82 2,353.9K
14:22 10,431.99 10,431.99 10,425.84 10,428.32 2,672.3K
14:23 10,430.42 10,430.42 10,419.27 10,419.85 2,761.5K
14:24 10,419.46 10,421.00 10,419.46 10,419.77 1,524.6K
14:25 10,419.05 10,419.90 10,418.30 10,418.30 2,212.0K
14:26 10,417.95 10,417.95 10,416.59 10,417.18 2,299.7K
14:27 10,417.05 10,417.05 10,415.36 10,416.02 2,258.5K
14:28 10,415.65 10,415.77 10,413.86 10,413.86 3,402.4K
14:29 10,414.13 10,419.43 10,414.13 10,418.61 2,403.2K
14:30 10,420.06 10,429.28 10,420.06 10,429.28 2,729.2K
14:31 10,429.80 10,441.30 10,429.80 10,441.30 4,180.9K
14:32 10,441.97 10,445.68 10,436.62 10,445.68 3,550.8K
14:33 10,444.35 10,446.32 10,442.72 10,445.92 3,660.0K
14:34 10,446.84 10,449.29 10,446.84 10,449.29 3,186.3K
14:35 10,449.14 10,453.03 10,449.14 10,450.09 3,645.1K
14:36 10,446.73 10,448.70 10,442.62 10,448.38 3,416.0K
14:37 10,449.10 10,449.10 10,445.12 10,446.05 2,521.3K
14:38 10,446.62 10,448.20 10,444.78 10,448.12 3,038.7K
14:39 10,448.79 10,450.07 10,445.21 10,446.29 3,586.7K
14:40 10,446.52 10,449.98 10,445.08 10,449.98 3,810.5K
14:41 10,450.02 10,450.02 10,443.56 10,445.14 4,454.2K
14:42 10,445.11 10,447.24 10,443.45 10,447.24 3,296.5K
14:43 10,448.41 10,449.67 10,446.81 10,449.67 3,582.4K
14:44 10,449.63 10,455.30 10,449.63 10,454.64 3,497.3K
14:45 10,454.59 10,455.65 10,452.03 10,452.03 3,900.2K
14:46 10,450.13 10,455.39 10,448.76 10,454.85 4,179.7K
14:47 10,453.82 10,454.92 10,452.80 10,454.05 4,073.4K
14:48 10,454.20 10,456.00 10,453.86 10,453.86 5,031.1K
14:49 10,453.74 10,455.07 10,450.63 10,452.21 5,808.4K
14:50 10,453.33 10,453.33 10,450.50 10,452.82 5,392.2K
14:51 10,453.53 10,456.97 10,452.58 10,456.97 4,919.1K
14:52 10,455.39 10,457.85 10,455.39 10,457.14 4,446.0K
14:53 10,457.06 10,457.81 10,456.71 10,456.71 3,671.5K
14:54 10,456.99 10,456.99 10,453.18 10,453.18 5,406.3K
14:55 10,453.23 10,453.61 10,450.31 10,451.74 5,204.6K
14:56 10,452.51 10,455.67 10,452.51 10,455.67 5,326.8K
14:57 10,454.88 10,455.23 10,454.88 10,455.23 438.0K
15:00 10,454.93 10,454.93 10,452.46 10,452.46 9,822.8K
15:59 10,452.46 10,452.46 10,452.46 10,452.46 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