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 10,553.42 10,559.89 10,528.07 10,540.04 39,590.3K
09:31 10,541.92 10,560.76 10,540.79 10,560.76 17,763.6K
09:32 10,563.58 10,582.07 10,559.85 10,559.85 18,186.9K
09:33 10,558.21 10,558.21 10,532.30 10,532.30 13,575.4K
09:34 10,529.18 10,529.18 10,522.08 10,522.08 13,626.9K
09:35 10,518.10 10,518.16 10,514.85 10,515.49 14,408.1K
09:36 10,513.85 10,514.03 10,503.11 10,507.04 10,435.6K
09:37 10,506.23 10,511.24 10,502.88 10,511.24 9,681.5K
09:38 10,511.90 10,511.90 10,507.68 10,511.15 9,645.8K
09:39 10,509.89 10,518.28 10,509.64 10,518.10 10,305.7K
09:40 10,520.58 10,520.58 10,503.06 10,503.06 8,561.3K
09:41 10,502.06 10,509.39 10,501.21 10,501.21 8,412.8K
09:42 10,501.26 10,501.26 10,489.69 10,490.54 8,893.0K
09:43 10,490.38 10,491.39 10,485.95 10,487.30 7,700.7K
09:44 10,488.69 10,489.97 10,485.10 10,485.17 7,650.3K
09:45 10,485.01 10,489.56 10,485.01 10,488.68 7,810.2K
09:46 10,487.75 10,493.33 10,485.46 10,493.33 6,864.6K
09:47 10,492.48 10,495.69 10,492.34 10,495.69 5,438.6K
09:48 10,495.58 10,502.95 10,495.58 10,501.14 7,016.4K
09:49 10,501.47 10,512.42 10,501.47 10,512.42 4,936.4K
09:50 10,513.27 10,513.27 10,504.79 10,505.80 5,755.7K
09:51 10,504.54 10,513.16 10,504.54 10,513.16 4,687.5K
09:52 10,511.38 10,511.38 10,507.39 10,510.39 5,505.9K
09:53 10,509.50 10,521.52 10,509.50 10,519.23 7,214.4K
09:54 10,520.77 10,522.58 10,518.44 10,522.58 5,478.7K
09:55 10,523.81 10,530.52 10,523.81 10,530.52 5,537.6K
09:56 10,530.90 10,540.78 10,530.90 10,540.78 7,653.0K
09:57 10,541.10 10,541.89 10,532.01 10,532.01 8,825.5K
09:58 10,531.49 10,538.09 10,530.98 10,537.64 5,512.2K
09:59 10,537.00 10,537.04 10,533.53 10,536.75 6,601.6K
10:00 10,537.09 10,537.09 10,527.56 10,527.56 5,981.1K
10:01 10,526.96 10,530.50 10,525.73 10,528.13 5,621.2K
10:02 10,528.09 10,528.09 10,523.71 10,525.88 5,724.7K
10:03 10,526.14 10,527.33 10,522.91 10,523.39 5,792.5K
10:04 10,523.16 10,525.29 10,522.63 10,522.64 5,147.5K
10:05 10,521.54 10,522.58 10,516.36 10,516.72 5,681.8K
10:06 10,517.63 10,519.06 10,517.63 10,517.77 4,322.7K
10:07 10,517.81 10,519.06 10,516.10 10,516.37 3,985.8K
10:08 10,516.24 10,516.24 10,512.10 10,512.10 4,715.6K
10:09 10,511.84 10,511.91 10,510.21 10,511.47 5,314.6K
10:10 10,511.35 10,521.39 10,511.35 10,521.39 10,094.2K
10:11 10,522.04 10,522.04 10,519.60 10,521.46 6,755.5K
10:12 10,520.54 10,535.54 10,520.06 10,535.54 14,437.9K
10:13 10,536.97 10,536.97 10,532.02 10,533.48 7,479.9K
10:14 10,533.55 10,535.10 10,532.53 10,532.61 5,264.7K
10:15 10,532.06 10,532.06 10,527.39 10,528.05 5,707.1K
10:16 10,529.27 10,529.27 10,522.65 10,522.65 6,341.7K
10:17 10,523.84 10,524.46 10,519.52 10,519.52 4,763.3K
10:18 10,517.73 10,517.73 10,502.49 10,502.49 6,786.5K
10:19 10,501.28 10,504.56 10,499.51 10,504.56 5,127.2K
10:20 10,504.09 10,507.68 10,503.54 10,506.22 4,315.8K
10:21 10,505.05 10,505.05 10,500.17 10,500.17 3,485.8K
10:22 10,499.94 10,502.65 10,499.61 10,502.65 3,343.8K
10:23 10,503.53 10,507.58 10,503.39 10,507.41 3,086.1K
10:24 10,505.78 10,505.78 10,502.41 10,505.40 3,562.9K
10:25 10,504.47 10,506.24 10,503.95 10,504.80 2,799.0K
10:26 10,504.24 10,504.39 10,501.89 10,501.89 3,506.2K
10:27 10,500.31 10,500.60 10,497.41 10,499.44 4,297.7K
10:28 10,499.93 10,502.02 10,499.37 10,502.02 3,779.9K
10:29 10,502.03 10,504.27 10,499.79 10,499.79 2,887.9K
10:30 10,499.39 10,499.80 10,498.09 10,499.70 3,552.4K
10:31 10,500.36 10,505.25 10,500.22 10,504.18 3,302.3K
10:32 10,504.07 10,508.04 10,503.94 10,508.04 2,406.7K
10:33 10,506.33 10,506.33 10,501.99 10,501.99 3,410.9K
10:34 10,502.23 10,504.36 10,501.75 10,504.36 2,375.7K
10:35 10,503.36 10,506.80 10,503.36 10,505.38 2,690.4K
10:36 10,503.32 10,503.32 10,499.60 10,500.60 3,096.9K
10:37 10,500.12 10,500.88 10,498.71 10,500.03 2,262.4K
10:38 10,499.27 10,505.30 10,499.27 10,505.30 2,565.8K
10:39 10,504.89 10,504.89 10,501.69 10,501.88 3,198.5K
10:40 10,502.20 10,502.71 10,500.87 10,502.15 2,609.5K
10:41 10,502.00 10,502.00 10,499.16 10,499.93 2,653.5K
10:42 10,499.38 10,500.82 10,496.32 10,496.32 3,507.2K
10:43 10,495.11 10,495.94 10,493.01 10,493.18 2,268.2K
10:44 10,492.03 10,494.51 10,491.78 10,494.51 2,616.5K
10:45 10,494.13 10,496.05 10,490.66 10,490.66 2,465.9K
10:46 10,489.17 10,489.17 10,487.68 10,488.89 2,920.8K
10:47 10,488.50 10,488.53 10,486.56 10,486.56 2,311.5K
10:48 10,485.93 10,487.87 10,485.31 10,487.87 2,909.7K
10:49 10,488.49 10,489.99 10,488.49 10,489.80 2,204.7K
10:50 10,489.55 10,491.07 10,489.55 10,490.52 2,731.1K
10:51 10,490.33 10,491.37 10,490.23 10,491.24 2,508.8K
10:52 10,491.67 10,493.90 10,490.69 10,493.90 2,611.1K
10:53 10,495.58 10,498.25 10,495.58 10,498.25 1,939.6K
10:54 10,498.61 10,499.45 10,498.34 10,498.76 1,880.5K
10:55 10,497.87 10,498.12 10,495.84 10,495.84 2,547.8K
10:56 10,496.13 10,496.13 10,491.94 10,491.94 3,295.1K
10:57 10,493.06 10,493.40 10,491.40 10,492.33 1,877.3K
10:58 10,492.98 10,495.96 10,492.89 10,495.96 2,045.5K
10:59 10,495.21 10,495.21 10,493.46 10,493.94 1,987.3K
11:00 10,494.97 10,495.86 10,494.21 10,494.54 1,885.2K
11:01 10,494.67 10,497.01 10,494.15 10,497.01 2,390.4K
11:02 10,497.19 10,499.60 10,496.87 10,499.60 1,842.0K
11:03 10,499.46 10,499.59 10,497.15 10,497.18 1,856.4K
11:04 10,497.47 10,497.47 10,494.25 10,494.25 3,010.0K
11:05 10,493.39 10,496.65 10,493.39 10,496.65 2,221.4K
11:06 10,496.05 10,497.34 10,495.84 10,496.77 1,914.4K
11:07 10,497.32 10,498.72 10,496.49 10,496.52 1,783.2K
11:08 10,496.38 10,496.50 10,494.08 10,494.97 1,819.9K
11:09 10,495.61 10,496.13 10,492.40 10,493.20 3,163.3K
11:10 10,493.15 10,494.30 10,493.02 10,493.50 2,023.6K
11:11 10,493.52 10,493.52 10,488.47 10,488.47 2,449.7K
11:12 10,487.41 10,487.41 10,477.77 10,477.77 3,871.9K
11:13 10,478.86 10,485.32 10,478.86 10,484.35 2,555.8K
11:14 10,484.67 10,484.67 10,483.72 10,483.76 1,808.7K
11:15 10,483.64 10,484.60 10,483.61 10,484.60 1,379.1K
11:16 10,483.99 10,484.09 10,482.57 10,482.95 2,079.7K
11:17 10,482.79 10,482.79 10,477.53 10,479.14 3,285.9K
11:18 10,478.53 10,479.35 10,478.42 10,479.27 2,579.1K
11:19 10,479.31 10,480.66 10,478.85 10,479.35 2,572.5K
11:20 10,478.06 10,478.06 10,473.28 10,474.53 3,297.0K
11:21 10,474.94 10,476.91 10,474.93 10,476.32 2,621.5K
11:22 10,476.64 10,478.38 10,476.64 10,478.08 2,075.0K
11:23 10,477.83 10,479.16 10,476.95 10,476.95 2,322.2K
11:24 10,477.23 10,478.22 10,475.54 10,478.22 3,633.0K
11:25 10,478.29 10,483.54 10,478.29 10,483.06 2,330.8K
11:26 10,482.83 10,487.09 10,482.83 10,487.09 2,706.5K
11:27 10,486.20 10,487.41 10,485.97 10,486.96 1,913.5K
11:28 10,487.38 10,488.26 10,484.80 10,484.80 2,150.0K
11:29 10,485.02 10,485.14 10,482.08 10,483.70 1,930.3K
11:30 10,482.23 10,482.23 10,482.10 10,482.10 144.9K
13:00 10,483.25 10,483.25 10,475.51 10,477.60 7,508.2K
13:01 10,474.58 10,474.58 10,471.29 10,472.54 4,397.8K
13:02 10,471.36 10,475.10 10,471.16 10,473.25 3,610.3K
13:03 10,473.86 10,473.90 10,472.04 10,473.17 3,017.5K
13:04 10,473.04 10,475.76 10,472.86 10,475.41 2,694.5K
13:05 10,475.01 10,476.01 10,473.77 10,476.01 2,760.8K
13:06 10,475.99 10,477.99 10,475.21 10,477.99 2,440.6K
13:07 10,477.49 10,478.59 10,477.11 10,478.24 2,363.3K
13:08 10,477.56 10,478.50 10,475.81 10,475.81 2,548.4K
13:09 10,475.71 10,477.43 10,475.71 10,477.36 2,579.8K
13:10 10,477.11 10,478.43 10,476.65 10,477.18 2,334.2K
13:11 10,478.06 10,478.50 10,475.99 10,476.97 2,005.1K
13:12 10,477.05 10,479.15 10,477.05 10,478.07 2,101.9K
13:13 10,478.35 10,481.14 10,478.30 10,479.89 3,063.1K
13:14 10,480.26 10,481.57 10,478.87 10,480.39 2,642.0K
13:15 10,481.24 10,482.86 10,481.07 10,481.70 2,329.3K
13:16 10,481.51 10,484.05 10,481.18 10,482.90 2,290.1K
13:17 10,483.01 10,485.00 10,483.01 10,484.58 3,010.0K
13:18 10,484.91 10,485.21 10,483.60 10,485.21 2,637.5K
13:19 10,485.79 10,491.14 10,485.79 10,491.14 2,527.7K
13:20 10,492.64 10,498.81 10,492.35 10,498.81 2,480.3K
13:21 10,500.55 10,506.44 10,500.55 10,503.19 4,235.9K
13:22 10,503.78 10,503.78 10,499.91 10,500.64 3,408.6K
13:23 10,500.91 10,500.91 10,495.39 10,495.39 3,044.4K
13:24 10,496.12 10,501.47 10,496.12 10,501.47 2,350.2K
13:25 10,501.21 10,504.21 10,500.52 10,503.59 2,871.9K
13:26 10,503.09 10,508.49 10,503.09 10,507.72 2,555.9K
13:27 10,507.88 10,508.26 10,505.14 10,505.81 2,792.6K
13:28 10,506.18 10,506.18 10,504.32 10,504.52 2,411.3K
13:29 10,503.41 10,503.41 10,498.87 10,498.87 2,861.3K
13:30 10,498.03 10,502.31 10,498.03 10,501.93 2,979.0K
13:31 10,500.86 10,511.06 10,500.86 10,511.06 4,100.3K
13:32 10,512.90 10,516.19 10,512.41 10,514.16 5,297.3K
13:33 10,514.77 10,520.39 10,514.22 10,520.39 3,224.1K
13:34 10,523.42 10,527.82 10,523.42 10,527.82 4,032.6K
13:35 10,530.18 10,530.18 10,520.28 10,520.28 4,182.1K
13:36 10,519.89 10,525.15 10,519.89 10,525.05 2,908.8K
13:37 10,524.98 10,524.98 10,518.48 10,518.48 3,378.3K
13:38 10,517.87 10,519.93 10,516.76 10,519.52 3,964.6K
13:39 10,519.50 10,519.50 10,512.92 10,512.92 2,860.7K
13:40 10,512.14 10,512.16 10,509.58 10,510.48 3,011.4K
13:41 10,511.82 10,511.82 10,507.68 10,507.92 2,870.2K
13:42 10,507.57 10,508.15 10,503.40 10,503.40 3,260.9K
13:43 10,502.46 10,503.99 10,502.42 10,502.42 2,646.2K
13:44 10,503.24 10,505.55 10,503.23 10,504.81 2,540.7K
13:45 10,504.28 10,504.28 10,501.08 10,501.08 3,047.4K
13:46 10,501.76 10,502.17 10,494.95 10,494.95 3,073.8K
13:47 10,494.05 10,494.05 10,491.63 10,491.63 3,537.9K
13:48 10,491.23 10,497.24 10,491.23 10,497.13 2,833.6K
13:49 10,497.87 10,501.10 10,497.49 10,500.12 2,345.7K
13:50 10,500.30 10,502.05 10,500.30 10,501.68 2,926.2K
13:51 10,501.67 10,502.36 10,500.94 10,501.19 2,280.9K
13:52 10,501.26 10,502.05 10,500.33 10,501.96 2,198.5K
13:53 10,502.06 10,502.06 10,497.11 10,497.84 2,601.4K
13:54 10,499.09 10,499.49 10,498.96 10,499.17 2,107.7K
13:55 10,499.88 10,499.88 10,498.97 10,499.43 1,995.2K
13:56 10,499.20 10,502.99 10,499.20 10,501.91 3,343.9K
13:57 10,500.83 10,502.26 10,500.51 10,502.23 3,238.3K
13:58 10,502.07 10,502.46 10,499.92 10,500.92 2,437.9K
13:59 10,500.95 10,504.72 10,500.81 10,504.72 2,494.7K
14:00 10,505.13 10,506.40 10,504.39 10,504.84 2,359.4K
14:01 10,504.35 10,504.50 10,501.78 10,501.78 2,683.5K
14:02 10,501.18 10,501.25 10,500.33 10,500.84 2,602.6K
14:03 10,500.87 10,500.89 10,499.05 10,500.55 2,360.3K
14:04 10,500.63 10,501.57 10,500.53 10,501.57 1,639.5K
14:05 10,501.70 10,501.92 10,500.33 10,500.72 1,871.4K
14:06 10,500.07 10,502.08 10,499.93 10,501.68 2,752.0K
14:07 10,501.46 10,505.17 10,501.46 10,504.75 2,671.1K
14:08 10,504.22 10,506.97 10,504.22 10,506.97 2,152.8K
14:09 10,507.14 10,509.13 10,507.14 10,508.65 2,409.2K
14:10 10,508.47 10,508.47 10,504.46 10,504.46 2,562.3K
14:11 10,503.95 10,504.12 10,502.87 10,504.12 2,126.0K
14:12 10,504.14 10,504.88 10,503.91 10,504.07 2,699.5K
14:13 10,504.04 10,504.86 10,503.84 10,504.63 2,253.7K
14:14 10,504.93 10,505.83 10,504.48 10,504.87 2,341.5K
14:15 10,504.25 10,504.25 10,500.36 10,500.87 3,493.6K
14:16 10,501.67 10,502.47 10,501.04 10,502.47 2,519.4K
14:17 10,502.32 10,502.32 10,496.88 10,497.72 3,360.0K
14:18 10,497.28 10,497.88 10,495.44 10,495.73 2,811.4K
14:19 10,494.90 10,498.46 10,494.43 10,498.46 2,761.1K
14:20 10,498.16 10,498.54 10,497.02 10,497.12 2,230.7K
14:21 10,497.46 10,497.46 10,493.03 10,493.03 3,260.5K
14:22 10,493.01 10,493.04 10,488.25 10,488.25 3,698.8K
14:23 10,488.83 10,488.83 10,481.57 10,482.07 6,227.4K
14:24 10,481.11 10,481.11 10,477.12 10,477.99 6,583.8K
14:25 10,478.42 10,484.06 10,478.38 10,484.06 3,824.7K
14:26 10,484.18 10,484.50 10,479.49 10,479.49 2,808.9K
14:27 10,479.58 10,479.58 10,472.16 10,472.16 5,713.8K
14:28 10,472.06 10,477.36 10,472.06 10,475.10 4,242.3K
14:29 10,475.04 10,478.11 10,475.04 10,477.79 2,751.4K
14:30 10,477.80 10,479.20 10,477.62 10,477.99 2,778.4K
14:31 10,478.19 10,478.19 10,473.91 10,475.37 3,281.9K
14:32 10,476.07 10,478.51 10,475.88 10,477.74 3,315.2K
14:33 10,478.29 10,479.59 10,478.17 10,479.59 2,512.0K
14:34 10,480.05 10,484.46 10,480.05 10,484.46 3,233.3K
14:35 10,484.94 10,485.59 10,481.84 10,481.89 3,148.6K
14:36 10,481.66 10,482.81 10,481.31 10,482.71 2,510.0K
14:37 10,483.28 10,483.29 10,481.67 10,481.67 3,676.4K
14:38 10,481.68 10,483.54 10,480.90 10,483.33 3,263.3K
14:39 10,483.71 10,484.06 10,483.15 10,483.58 2,739.3K
14:40 10,483.75 10,483.90 10,482.73 10,483.90 2,707.1K
14:41 10,483.97 10,484.16 10,483.07 10,483.90 2,546.9K
14:42 10,483.42 10,484.32 10,482.47 10,483.15 2,684.1K
14:43 10,482.81 10,482.99 10,480.89 10,480.96 3,237.4K
14:44 10,480.69 10,480.69 10,477.82 10,477.82 3,255.2K
14:45 10,478.20 10,478.33 10,475.81 10,475.81 4,471.7K
14:46 10,475.56 10,476.59 10,475.13 10,475.64 3,792.1K
14:47 10,475.45 10,476.08 10,473.88 10,473.88 5,767.9K
14:48 10,472.38 10,473.67 10,471.85 10,473.67 5,430.3K
14:49 10,474.32 10,474.32 10,471.27 10,472.73 5,658.2K
14:50 10,472.36 10,472.36 10,469.77 10,469.77 6,031.8K
14:51 10,469.08 10,469.48 10,468.47 10,469.48 5,795.7K
14:52 10,469.39 10,469.39 10,467.41 10,467.90 5,850.2K
14:53 10,467.35 10,468.36 10,467.19 10,468.36 6,023.3K
14:54 10,468.28 10,470.04 10,467.94 10,470.04 6,331.7K
14:55 10,470.01 10,470.49 10,469.64 10,470.43 5,817.4K
14:56 10,470.58 10,472.44 10,469.09 10,472.44 7,367.6K
14:57 10,472.60 10,472.60 10,472.60 10,472.60 365.5K
15:00 10,471.50 10,471.50 10,470.99 10,470.99 16,235.0K
15:59 10,470.99 10,470.99 10,470.99 10,470.99 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