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 10,982.07 10,982.07 10,922.02 10,922.02 67,712.7K
09:31 10,919.62 10,941.59 10,913.22 10,941.59 30,173.9K
09:32 10,941.76 10,941.76 10,925.13 10,932.43 25,766.4K
09:33 10,934.47 10,958.31 10,934.47 10,957.15 23,204.3K
09:34 10,958.40 10,976.10 10,954.07 10,976.10 20,210.1K
09:35 10,980.96 10,980.96 10,965.03 10,965.03 19,123.3K
09:36 10,964.79 10,964.79 10,944.18 10,944.18 16,722.2K
09:37 10,941.20 10,948.55 10,939.62 10,939.62 14,281.1K
09:38 10,938.54 10,938.54 10,911.34 10,911.34 12,485.1K
09:39 10,909.45 10,909.45 10,900.07 10,901.73 12,409.1K
09:40 10,905.52 10,911.74 10,893.62 10,894.66 12,428.5K
09:41 10,899.28 10,916.29 10,898.50 10,916.29 12,174.2K
09:42 10,918.87 10,924.40 10,911.46 10,915.51 10,865.1K
09:43 10,916.67 10,916.67 10,909.85 10,916.10 9,794.3K
09:44 10,918.71 10,934.04 10,918.71 10,932.42 11,651.8K
09:45 10,933.30 10,933.30 10,900.00 10,904.34 13,144.2K
09:46 10,902.93 10,902.93 10,887.37 10,889.89 10,967.0K
09:47 10,891.96 10,900.48 10,891.96 10,896.30 9,126.3K
09:48 10,895.52 10,901.98 10,893.61 10,895.69 8,823.7K
09:49 10,895.31 10,895.56 10,887.99 10,887.99 7,593.7K
09:50 10,886.27 10,886.27 10,870.66 10,873.35 11,020.4K
09:51 10,873.70 10,883.14 10,873.70 10,876.73 8,002.5K
09:52 10,876.35 10,876.35 10,868.77 10,870.06 7,544.4K
09:53 10,873.22 10,874.99 10,863.58 10,863.58 7,538.4K
09:54 10,863.76 10,863.76 10,855.96 10,858.47 10,119.8K
09:55 10,862.88 10,867.09 10,857.85 10,857.85 7,723.3K
09:56 10,859.49 10,861.68 10,850.95 10,850.95 7,198.7K
09:57 10,852.64 10,853.18 10,849.27 10,849.82 8,056.9K
09:58 10,852.17 10,852.17 10,848.76 10,848.76 7,357.8K
09:59 10,849.08 10,849.43 10,846.18 10,848.94 5,612.8K
10:00 10,848.94 10,861.44 10,848.94 10,861.01 6,731.4K
10:01 10,863.63 10,865.76 10,859.46 10,860.49 6,260.7K
10:02 10,860.26 10,861.94 10,856.50 10,861.89 5,359.9K
10:03 10,863.16 10,869.30 10,863.16 10,867.77 5,470.5K
10:04 10,868.81 10,871.31 10,868.09 10,871.31 6,580.1K
10:05 10,870.84 10,880.32 10,870.84 10,880.31 5,382.7K
10:06 10,879.24 10,883.36 10,877.89 10,883.00 5,794.5K
10:07 10,882.57 10,895.53 10,882.57 10,895.53 7,219.8K
10:08 10,897.48 10,902.55 10,894.30 10,902.41 6,348.2K
10:09 10,902.40 10,914.99 10,902.26 10,914.99 6,837.7K
10:10 10,916.08 10,917.31 10,913.77 10,913.77 6,429.8K
10:11 10,911.69 10,911.69 10,899.54 10,901.69 5,712.0K
10:12 10,901.31 10,901.31 10,895.35 10,895.35 6,087.4K
10:13 10,895.31 10,905.35 10,895.31 10,904.21 4,651.6K
10:14 10,906.17 10,906.17 10,897.51 10,898.29 4,613.6K
10:15 10,897.89 10,898.07 10,894.09 10,897.05 4,143.5K
10:16 10,895.29 10,896.05 10,894.45 10,895.65 4,682.8K
10:17 10,897.06 10,905.85 10,896.65 10,905.85 4,765.7K
10:18 10,905.66 10,905.66 10,901.00 10,902.83 4,230.1K
10:19 10,903.15 10,917.18 10,903.15 10,917.18 4,796.2K
10:20 10,916.73 10,917.32 10,914.76 10,914.76 4,551.0K
10:21 10,914.07 10,914.24 10,907.24 10,907.24 4,561.0K
10:22 10,908.98 10,911.88 10,902.12 10,911.88 4,573.2K
10:23 10,913.59 10,922.44 10,913.59 10,922.44 3,873.1K
10:24 10,922.56 10,923.66 10,915.99 10,918.33 4,538.1K
10:25 10,918.36 10,921.63 10,918.36 10,919.54 4,102.3K
10:26 10,918.86 10,921.08 10,917.89 10,919.63 3,221.2K
10:27 10,919.84 10,931.03 10,919.84 10,931.03 3,746.1K
10:28 10,931.23 10,932.38 10,929.42 10,932.38 4,553.3K
10:29 10,932.09 10,932.09 10,928.52 10,929.98 4,393.4K
10:30 10,929.95 10,929.95 10,920.90 10,924.51 5,605.1K
10:31 10,923.95 10,928.77 10,923.40 10,928.09 4,693.7K
10:32 10,929.22 10,930.61 10,928.89 10,929.65 4,593.8K
10:33 10,929.74 10,931.70 10,929.36 10,929.36 4,370.4K
10:34 10,929.59 10,933.70 10,929.47 10,933.70 3,714.5K
10:35 10,934.54 10,934.54 10,932.05 10,934.15 4,424.4K
10:36 10,935.21 10,938.61 10,934.62 10,938.61 3,421.4K
10:37 10,938.44 10,939.04 10,932.00 10,932.63 3,540.8K
10:38 10,932.07 10,932.49 10,930.28 10,930.28 3,925.5K
10:39 10,929.79 10,929.79 10,927.35 10,929.56 3,484.6K
10:40 10,929.13 10,929.76 10,924.43 10,924.43 3,008.1K
10:41 10,922.40 10,922.40 10,914.82 10,914.82 4,616.1K
10:42 10,912.81 10,921.43 10,912.81 10,920.77 4,536.3K
10:43 10,921.91 10,922.53 10,919.86 10,922.03 2,657.8K
10:44 10,922.24 10,922.93 10,921.05 10,921.05 3,262.1K
10:45 10,921.44 10,921.44 10,916.80 10,916.83 2,950.3K
10:46 10,916.28 10,924.56 10,916.28 10,924.01 3,302.8K
10:47 10,923.97 10,924.09 10,916.69 10,916.69 3,339.8K
10:48 10,916.14 10,918.44 10,915.72 10,918.44 2,772.3K
10:49 10,918.27 10,923.34 10,917.82 10,923.13 3,005.7K
10:50 10,923.19 10,923.19 10,918.29 10,918.29 3,136.1K
10:51 10,917.57 10,923.03 10,917.57 10,923.03 2,567.8K
10:52 10,923.31 10,925.02 10,922.58 10,924.14 2,442.5K
10:53 10,924.18 10,924.18 10,919.76 10,920.93 3,429.3K
10:54 10,920.14 10,920.37 10,917.59 10,917.92 2,743.3K
10:55 10,918.79 10,921.49 10,918.79 10,919.51 3,175.7K
10:56 10,918.30 10,918.46 10,915.60 10,916.11 2,637.5K
10:57 10,916.84 10,916.84 10,914.63 10,915.18 2,547.9K
10:58 10,916.78 10,925.91 10,916.78 10,925.91 3,310.1K
10:59 10,926.93 10,927.26 10,921.47 10,923.25 2,500.7K
11:00 10,923.94 10,923.94 10,918.80 10,918.80 2,290.5K
11:01 10,918.65 10,920.84 10,918.04 10,918.15 2,162.8K
11:02 10,912.81 10,913.67 10,910.48 10,910.77 2,911.5K
11:03 10,909.85 10,909.88 10,906.96 10,906.96 2,734.7K
11:04 10,906.29 10,906.29 10,901.78 10,902.03 2,940.8K
11:05 10,901.73 10,901.73 10,900.75 10,901.59 2,376.5K
11:06 10,901.12 10,901.43 10,892.79 10,893.04 3,602.3K
11:07 10,893.00 10,905.76 10,892.91 10,905.76 3,384.0K
11:08 10,906.33 10,909.39 10,902.81 10,902.81 2,416.3K
11:09 10,901.99 10,903.81 10,901.66 10,902.93 2,232.6K
11:10 10,902.75 10,903.91 10,902.20 10,902.70 2,639.2K
11:11 10,903.02 10,907.24 10,903.02 10,907.24 2,472.5K
11:12 10,906.69 10,907.45 10,903.02 10,903.07 2,177.9K
11:13 10,904.38 10,906.48 10,902.92 10,902.92 2,427.3K
11:14 10,902.92 10,903.09 10,901.35 10,901.81 2,748.7K
11:15 10,901.13 10,901.16 10,896.36 10,897.39 2,881.5K
11:16 10,896.51 10,898.47 10,895.59 10,898.09 2,860.0K
11:17 10,896.88 10,896.88 10,889.63 10,890.10 3,163.1K
11:18 10,888.84 10,891.12 10,885.27 10,885.27 2,831.1K
11:19 10,884.78 10,886.20 10,883.66 10,885.18 2,480.5K
11:20 10,887.60 10,887.83 10,884.69 10,884.69 2,243.2K
11:21 10,886.00 10,886.54 10,885.27 10,885.99 2,295.7K
11:22 10,886.51 10,894.52 10,886.15 10,893.79 2,852.2K
11:23 10,893.32 10,893.32 10,890.69 10,892.50 2,166.2K
11:24 10,892.46 10,894.57 10,891.82 10,894.38 1,282.0K
11:25 10,894.96 10,895.51 10,894.59 10,895.21 1,678.4K
11:26 10,895.35 10,895.35 10,890.89 10,893.12 2,389.9K
11:27 10,893.17 10,894.38 10,892.57 10,892.59 2,185.9K
11:28 10,893.04 10,893.69 10,890.81 10,891.64 2,020.5K
11:29 10,891.06 10,895.74 10,891.06 10,895.74 2,301.6K
11:30 10,894.73 10,894.76 10,894.73 10,894.76 123.6K
13:00 10,894.48 10,894.48 10,887.81 10,891.16 7,473.8K
13:01 10,890.23 10,900.73 10,890.23 10,900.73 3,199.2K
13:02 10,898.99 10,901.32 10,897.77 10,898.10 2,670.7K
13:03 10,899.33 10,904.94 10,898.36 10,904.94 2,366.6K
13:04 10,905.85 10,905.85 10,902.42 10,902.42 3,287.7K
13:05 10,903.98 10,903.98 10,900.44 10,900.44 3,425.5K
13:06 10,901.21 10,901.21 10,894.46 10,894.46 2,558.1K
13:07 10,894.93 10,903.06 10,894.93 10,902.47 2,356.6K
13:08 10,904.12 10,906.01 10,903.02 10,903.02 2,801.7K
13:09 10,902.13 10,902.44 10,898.50 10,898.50 2,104.9K
13:10 10,898.10 10,898.10 10,892.48 10,892.48 2,487.6K
13:11 10,892.59 10,893.28 10,889.17 10,889.22 2,952.1K
13:12 10,888.32 10,888.98 10,886.81 10,886.81 2,041.1K
13:13 10,888.53 10,889.92 10,887.40 10,889.58 2,799.7K
13:14 10,890.22 10,891.11 10,887.14 10,887.47 2,788.7K
13:15 10,886.73 10,892.90 10,886.73 10,892.90 2,871.4K
13:16 10,893.97 10,893.97 10,892.03 10,892.03 1,673.0K
13:17 10,891.92 10,892.78 10,891.14 10,891.86 2,746.7K
13:18 10,890.72 10,891.18 10,890.07 10,890.71 2,245.4K
13:19 10,890.09 10,890.32 10,884.31 10,884.89 2,351.6K
13:20 10,884.25 10,885.27 10,882.40 10,882.40 2,052.4K
13:21 10,882.14 10,882.34 10,877.27 10,877.41 1,878.7K
13:22 10,878.22 10,878.37 10,872.75 10,872.75 2,325.9K
13:23 10,872.35 10,876.62 10,872.35 10,875.67 3,658.0K
13:24 10,875.36 10,881.64 10,875.36 10,881.64 3,073.2K
13:25 10,881.08 10,881.39 10,878.23 10,878.36 1,849.5K
13:26 10,878.19 10,879.09 10,877.84 10,878.10 1,757.2K
13:27 10,878.00 10,880.22 10,878.00 10,878.40 2,817.8K
13:28 10,878.27 10,878.84 10,877.61 10,877.63 2,078.2K
13:29 10,878.33 10,878.33 10,876.37 10,876.37 2,008.6K
13:30 10,876.80 10,878.92 10,876.50 10,878.92 2,413.1K
13:31 10,879.12 10,879.98 10,877.40 10,877.40 2,113.8K
13:32 10,877.60 10,877.60 10,874.15 10,875.13 2,417.3K
13:33 10,875.63 10,883.21 10,875.63 10,883.09 2,606.4K
13:34 10,883.73 10,885.26 10,883.47 10,885.26 1,743.4K
13:35 10,885.13 10,890.93 10,885.13 10,890.93 2,287.6K
13:36 10,890.80 10,893.22 10,889.71 10,889.71 2,510.0K
13:37 10,889.71 10,892.02 10,889.52 10,892.02 1,600.5K
13:38 10,891.96 10,892.62 10,890.56 10,891.63 1,872.2K
13:39 10,891.95 10,893.36 10,891.70 10,893.36 2,046.4K
13:40 10,893.42 10,893.42 10,891.52 10,891.52 2,507.7K
13:41 10,891.32 10,894.54 10,891.32 10,894.09 2,023.5K
13:42 10,893.42 10,894.30 10,892.52 10,894.30 2,383.5K
13:43 10,894.14 10,895.78 10,894.14 10,894.38 2,114.2K
13:44 10,894.91 10,895.85 10,890.59 10,891.42 2,383.1K
13:45 10,890.34 10,892.66 10,890.03 10,892.21 2,533.6K
13:46 10,892.33 10,892.76 10,891.47 10,892.76 1,782.2K
13:47 10,893.29 10,895.46 10,893.29 10,894.64 2,405.1K
13:48 10,894.65 10,897.68 10,894.65 10,896.83 2,509.0K
13:49 10,897.49 10,898.33 10,895.19 10,896.40 2,410.5K
13:50 10,897.08 10,900.37 10,897.08 10,899.72 2,484.8K
13:51 10,900.06 10,900.06 10,896.06 10,896.06 2,021.0K
13:52 10,896.37 10,896.37 10,893.60 10,893.64 1,583.2K
13:53 10,893.86 10,893.86 10,891.99 10,892.04 2,002.9K
13:54 10,891.87 10,895.04 10,891.56 10,893.95 2,166.8K
13:55 10,893.11 10,894.29 10,891.22 10,891.22 1,925.8K
13:56 10,891.83 10,892.73 10,891.83 10,892.73 1,932.1K
13:57 10,892.53 10,893.76 10,891.24 10,891.24 2,072.9K
13:58 10,891.11 10,891.40 10,889.69 10,889.69 2,152.8K
13:59 10,889.68 10,889.81 10,888.48 10,889.00 1,933.4K
14:00 10,888.23 10,893.14 10,887.42 10,893.14 3,852.4K
14:01 10,892.56 10,892.56 10,889.14 10,890.07 2,034.4K
14:02 10,890.54 10,894.06 10,890.54 10,893.42 2,440.3K
14:03 10,893.40 10,894.19 10,892.42 10,892.94 2,242.4K
14:04 10,893.59 10,893.72 10,891.80 10,893.28 2,134.1K
14:05 10,893.01 10,893.01 10,888.42 10,888.74 2,521.1K
14:06 10,887.94 10,892.13 10,887.94 10,892.13 2,142.1K
14:07 10,892.21 10,896.26 10,892.21 10,894.83 2,953.2K
14:08 10,894.88 10,895.47 10,893.90 10,894.45 1,932.5K
14:09 10,894.35 10,894.49 10,892.25 10,892.25 1,836.9K
14:10 10,891.92 10,892.26 10,891.12 10,891.12 1,924.8K
14:11 10,890.79 10,890.79 10,886.63 10,887.44 2,412.6K
14:12 10,886.87 10,888.21 10,886.87 10,887.65 2,010.1K
14:13 10,887.59 10,887.59 10,884.50 10,884.50 1,880.6K
14:14 10,881.91 10,883.65 10,881.28 10,882.01 2,676.2K
14:15 10,882.27 10,882.45 10,881.68 10,882.16 1,922.8K
14:16 10,882.08 10,882.43 10,878.98 10,878.98 2,285.6K
14:17 10,878.95 10,879.99 10,878.26 10,878.42 3,102.7K
14:18 10,878.81 10,879.61 10,878.59 10,879.10 2,153.2K
14:19 10,879.92 10,880.41 10,879.76 10,879.98 2,265.1K
14:20 10,880.36 10,880.66 10,879.13 10,880.55 1,869.7K
14:21 10,879.59 10,880.30 10,879.01 10,879.91 1,965.1K
14:22 10,879.34 10,880.10 10,879.21 10,879.68 2,192.6K
14:23 10,879.22 10,879.35 10,878.08 10,878.56 2,429.9K
14:24 10,878.97 10,884.33 10,878.97 10,884.33 2,784.8K
14:25 10,884.41 10,888.62 10,884.41 10,888.62 2,080.1K
14:26 10,888.29 10,888.29 10,885.27 10,885.87 2,565.5K
14:27 10,885.61 10,886.49 10,885.61 10,886.11 1,710.2K
14:28 10,886.05 10,886.05 10,883.43 10,883.43 2,070.9K
14:29 10,883.78 10,885.23 10,883.78 10,885.13 2,049.6K
14:30 10,884.80 10,886.55 10,883.68 10,883.77 3,102.0K
14:31 10,883.25 10,884.88 10,883.18 10,883.20 2,658.2K
14:32 10,883.08 10,883.08 10,878.83 10,879.39 2,648.6K
14:33 10,879.54 10,882.68 10,878.97 10,882.65 2,446.5K
14:34 10,882.72 10,884.63 10,882.71 10,883.91 2,314.8K
14:35 10,884.14 10,884.86 10,882.51 10,882.51 2,452.6K
14:36 10,882.56 10,883.18 10,882.35 10,882.69 2,977.7K
14:37 10,882.60 10,883.15 10,882.25 10,882.69 2,868.7K
14:38 10,883.41 10,884.49 10,883.17 10,884.49 2,480.0K
14:39 10,884.04 10,885.40 10,883.79 10,884.38 3,014.4K
14:40 10,885.42 10,886.59 10,884.99 10,886.18 2,930.2K
14:41 10,886.28 10,886.28 10,882.74 10,882.74 4,721.2K
14:42 10,883.15 10,883.15 10,874.76 10,874.76 5,369.9K
14:43 10,875.02 10,875.22 10,873.12 10,874.38 3,487.4K
14:44 10,874.28 10,876.62 10,874.06 10,876.20 3,533.9K
14:45 10,876.17 10,877.08 10,875.23 10,877.08 4,476.0K
14:46 10,878.43 10,882.98 10,878.43 10,882.36 4,506.9K
14:47 10,881.97 10,886.78 10,881.97 10,886.78 3,490.2K
14:48 10,885.70 10,889.99 10,885.70 10,889.58 3,971.2K
14:49 10,889.64 10,889.80 10,887.71 10,888.50 4,142.4K
14:50 10,888.43 10,889.14 10,887.95 10,889.12 4,680.3K
14:51 10,888.59 10,889.20 10,887.74 10,888.44 4,774.8K
14:52 10,888.95 10,889.01 10,887.35 10,888.74 4,504.5K
14:53 10,888.89 10,889.93 10,888.88 10,889.70 4,381.5K
14:54 10,890.01 10,890.74 10,889.83 10,890.37 5,924.5K
14:55 10,890.37 10,890.88 10,889.15 10,889.83 5,906.1K
14:56 10,889.88 10,890.84 10,889.84 10,890.24 6,282.9K
14:57 10,890.98 10,890.98 10,890.58 10,890.58 575.5K
15:00 10,889.49 10,890.07 10,888.93 10,889.07 13,656.2K
15:59 10,889.07 10,889.07 10,889.07 10,889.07 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