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 10,700.89 10,715.78 10,697.77 10,715.78 23,292.7K
09:31 10,735.30 10,747.14 10,730.40 10,730.40 11,540.3K
09:32 10,732.84 10,756.53 10,732.84 10,756.53 9,331.8K
09:33 10,760.37 10,761.00 10,737.49 10,737.49 9,713.0K
09:34 10,726.96 10,729.37 10,719.35 10,729.27 9,135.6K
09:35 10,728.94 10,728.94 10,715.69 10,717.48 11,525.8K
09:36 10,722.69 10,741.04 10,722.30 10,738.01 8,695.6K
09:37 10,741.56 10,744.48 10,741.56 10,742.29 7,971.5K
09:38 10,742.13 10,745.87 10,741.38 10,742.94 10,316.4K
09:39 10,742.73 10,744.68 10,732.39 10,732.39 9,101.6K
09:40 10,732.69 10,732.69 10,724.18 10,724.49 7,909.3K
09:41 10,723.73 10,730.49 10,723.73 10,730.49 9,110.8K
09:42 10,730.25 10,730.25 10,722.69 10,726.94 8,822.8K
09:43 10,729.07 10,737.93 10,729.07 10,730.18 7,157.9K
09:44 10,731.49 10,734.20 10,727.60 10,734.20 5,744.0K
09:45 10,736.66 10,742.04 10,735.43 10,737.59 6,184.1K
09:46 10,740.42 10,746.80 10,740.42 10,746.57 5,802.2K
09:47 10,747.99 10,754.11 10,746.02 10,749.50 7,839.2K
09:48 10,750.71 10,754.53 10,747.92 10,749.38 6,688.7K
09:49 10,748.72 10,754.67 10,748.06 10,754.67 5,833.9K
09:50 10,756.70 10,763.54 10,756.70 10,762.59 9,802.3K
09:51 10,763.65 10,769.17 10,760.64 10,769.17 6,686.8K
09:52 10,769.77 10,778.30 10,769.77 10,778.06 8,103.7K
09:53 10,779.34 10,787.89 10,779.34 10,783.56 9,831.9K
09:54 10,783.18 10,783.22 10,767.96 10,769.74 7,239.4K
09:55 10,772.23 10,777.82 10,772.23 10,775.96 7,594.2K
09:56 10,774.86 10,775.89 10,770.72 10,775.89 7,638.0K
09:57 10,776.79 10,787.08 10,776.79 10,787.08 6,895.0K
09:58 10,788.79 10,788.82 10,781.71 10,782.11 6,708.3K
09:59 10,782.49 10,785.45 10,781.80 10,781.80 5,694.8K
10:00 10,781.63 10,784.39 10,781.00 10,784.39 5,383.6K
10:01 10,783.46 10,789.86 10,782.80 10,787.82 4,992.9K
10:02 10,786.93 10,786.93 10,779.21 10,782.23 4,586.8K
10:03 10,781.90 10,784.32 10,778.23 10,778.27 3,704.8K
10:04 10,778.69 10,779.35 10,769.83 10,769.84 4,337.1K
10:05 10,769.96 10,769.96 10,761.00 10,761.00 6,273.4K
10:06 10,761.72 10,768.47 10,761.72 10,768.47 4,629.2K
10:07 10,767.41 10,767.41 10,760.51 10,761.09 3,842.6K
10:08 10,761.25 10,761.25 10,757.89 10,759.96 3,848.1K
10:09 10,761.22 10,769.48 10,760.27 10,769.47 2,608.5K
10:10 10,770.33 10,771.55 10,770.33 10,770.50 3,235.2K
10:11 10,770.50 10,771.24 10,768.98 10,769.58 2,373.6K
10:12 10,769.33 10,769.39 10,764.32 10,764.92 3,488.7K
10:13 10,765.20 10,765.85 10,764.83 10,765.73 2,631.4K
10:14 10,766.37 10,768.63 10,759.40 10,760.08 3,655.4K
10:15 10,761.03 10,761.03 10,757.24 10,759.30 2,784.6K
10:16 10,759.80 10,769.37 10,759.80 10,769.17 6,792.4K
10:17 10,768.55 10,773.59 10,767.75 10,773.59 4,858.4K
10:18 10,773.99 10,774.37 10,769.31 10,771.17 3,440.1K
10:19 10,771.57 10,782.01 10,771.57 10,779.89 3,063.7K
10:20 10,777.52 10,779.45 10,777.52 10,778.94 3,939.6K
10:21 10,780.48 10,781.29 10,777.86 10,780.62 3,287.8K
10:22 10,779.62 10,784.95 10,779.35 10,784.11 4,275.2K
10:23 10,783.90 10,783.90 10,779.53 10,781.91 2,966.3K
10:24 10,784.48 10,785.23 10,781.69 10,783.07 2,426.1K
10:25 10,782.69 10,782.69 10,775.30 10,775.30 2,556.0K
10:26 10,775.39 10,776.34 10,772.05 10,772.05 3,514.7K
10:27 10,771.04 10,772.84 10,768.65 10,772.84 3,042.1K
10:28 10,774.60 10,784.70 10,774.60 10,784.70 3,306.6K
10:29 10,786.02 10,791.52 10,785.80 10,791.52 3,003.7K
10:30 10,792.82 10,793.42 10,786.37 10,786.37 3,713.5K
10:31 10,787.06 10,787.71 10,783.68 10,784.85 2,351.4K
10:32 10,785.12 10,792.69 10,785.12 10,792.12 4,908.5K
10:33 10,792.34 10,793.10 10,789.67 10,790.09 3,748.5K
10:34 10,790.60 10,797.43 10,790.44 10,797.43 2,894.4K
10:35 10,797.97 10,817.50 10,797.97 10,812.82 6,048.6K
10:36 10,813.35 10,819.34 10,813.35 10,818.46 6,697.2K
10:37 10,816.74 10,820.05 10,815.24 10,819.49 3,860.6K
10:38 10,820.22 10,820.22 10,811.88 10,815.32 3,232.2K
10:39 10,815.17 10,817.91 10,815.17 10,817.33 2,513.3K
10:40 10,816.93 10,816.93 10,802.97 10,802.97 2,854.2K
10:41 10,802.56 10,806.33 10,801.91 10,806.33 2,497.7K
10:42 10,807.94 10,815.53 10,807.94 10,811.55 2,764.5K
10:43 10,811.29 10,813.05 10,811.00 10,813.05 2,991.2K
10:44 10,813.86 10,821.19 10,813.86 10,821.19 4,610.5K
10:45 10,821.87 10,827.73 10,821.87 10,826.23 3,710.4K
10:46 10,821.35 10,824.84 10,820.30 10,824.84 3,397.1K
10:47 10,824.97 10,828.23 10,821.14 10,828.23 2,390.4K
10:48 10,829.56 10,846.43 10,829.56 10,846.43 3,935.2K
10:49 10,848.39 10,859.16 10,848.39 10,854.14 6,348.3K
10:50 10,855.18 10,859.37 10,844.16 10,844.16 4,811.2K
10:51 10,842.74 10,845.36 10,836.76 10,845.36 4,031.8K
10:52 10,844.04 10,850.29 10,843.96 10,850.29 2,480.4K
10:53 10,849.88 10,849.88 10,845.94 10,848.40 3,015.3K
10:54 10,848.85 10,848.85 10,843.10 10,848.68 3,112.2K
10:55 10,848.36 10,848.36 10,841.30 10,842.48 2,309.1K
10:56 10,841.29 10,848.37 10,841.29 10,845.88 2,671.6K
10:57 10,846.52 10,846.52 10,840.45 10,841.17 2,235.8K
10:58 10,841.76 10,844.08 10,841.21 10,841.21 2,056.6K
10:59 10,841.20 10,841.32 10,836.02 10,836.02 1,991.6K
11:00 10,835.19 10,836.49 10,828.26 10,828.26 2,168.8K
11:01 10,827.57 10,829.77 10,826.67 10,828.15 2,046.5K
11:02 10,827.51 10,827.51 10,822.36 10,824.05 3,832.0K
11:03 10,825.60 10,828.77 10,825.60 10,827.65 3,970.2K
11:04 10,827.73 10,827.73 10,824.77 10,825.07 3,387.5K
11:05 10,823.85 10,823.85 10,815.38 10,815.38 2,721.2K
11:06 10,814.44 10,820.95 10,813.54 10,820.95 2,491.1K
11:07 10,820.87 10,820.87 10,811.58 10,813.55 2,108.1K
11:08 10,813.03 10,815.65 10,811.95 10,814.81 1,632.4K
11:09 10,816.26 10,816.32 10,815.10 10,816.32 1,709.0K
11:10 10,817.61 10,817.64 10,815.62 10,817.64 2,391.3K
11:11 10,819.08 10,821.80 10,819.08 10,820.50 2,259.2K
11:12 10,820.61 10,824.15 10,819.95 10,824.15 2,628.9K
11:13 10,824.05 10,826.54 10,823.87 10,826.53 1,700.1K
11:14 10,827.71 10,836.76 10,827.71 10,836.76 2,464.9K
11:15 10,837.75 10,837.82 10,832.86 10,832.86 2,479.4K
11:16 10,828.21 10,828.21 10,824.45 10,826.09 2,636.0K
11:17 10,828.65 10,835.08 10,828.65 10,831.78 2,644.1K
11:18 10,829.56 10,829.69 10,826.82 10,826.82 1,700.4K
11:19 10,822.99 10,825.06 10,820.78 10,822.07 1,831.7K
11:20 10,820.67 10,825.74 10,818.98 10,823.86 1,405.7K
11:21 10,825.08 10,825.08 10,822.42 10,823.34 2,152.6K
11:22 10,822.94 10,823.15 10,820.60 10,822.89 1,372.5K
11:23 10,822.64 10,822.64 10,820.91 10,820.92 1,270.3K
11:24 10,819.85 10,819.85 10,816.19 10,816.19 1,454.9K
11:25 10,816.15 10,816.15 10,808.13 10,808.13 2,418.1K
11:26 10,807.95 10,809.61 10,807.59 10,808.74 1,470.0K
11:27 10,810.36 10,815.47 10,810.36 10,815.40 1,538.7K
11:28 10,815.93 10,817.66 10,815.92 10,816.12 1,724.4K
11:29 10,816.06 10,816.24 10,814.27 10,815.85 1,394.0K
11:30 10,814.29 10,814.29 10,814.29 10,814.29 71.0K
13:00 10,814.09 10,814.09 10,806.84 10,809.24 6,724.5K
13:01 10,809.52 10,810.27 10,807.43 10,808.31 2,297.2K
13:02 10,808.38 10,813.19 10,808.38 10,813.19 1,908.8K
13:03 10,812.69 10,813.70 10,811.77 10,812.92 1,647.2K
13:04 10,814.04 10,824.61 10,814.04 10,824.61 2,248.8K
13:05 10,823.10 10,823.62 10,817.44 10,817.44 3,030.8K
13:06 10,817.19 10,818.27 10,811.33 10,812.58 2,163.2K
13:07 10,811.17 10,811.96 10,807.76 10,808.46 1,957.1K
13:08 10,810.10 10,810.10 10,805.84 10,806.36 2,086.9K
13:09 10,806.71 10,812.39 10,806.71 10,812.15 1,881.2K
13:10 10,810.48 10,810.48 10,808.01 10,808.16 1,709.2K
13:11 10,808.47 10,808.47 10,805.65 10,806.23 2,207.1K
13:12 10,805.80 10,806.40 10,802.35 10,802.35 2,618.0K
13:13 10,802.90 10,802.90 10,801.13 10,801.13 1,805.8K
13:14 10,801.35 10,806.35 10,801.27 10,805.81 1,544.1K
13:15 10,805.98 10,807.84 10,805.79 10,806.88 2,038.2K
13:16 10,805.47 10,805.47 10,802.28 10,802.28 1,393.0K
13:17 10,802.38 10,803.22 10,801.40 10,802.41 1,455.3K
13:18 10,802.61 10,804.14 10,801.82 10,803.16 1,771.1K
13:19 10,802.89 10,805.87 10,802.30 10,804.50 1,551.9K
13:20 10,804.10 10,804.60 10,803.24 10,804.60 1,509.9K
13:21 10,802.92 10,804.41 10,802.27 10,802.43 1,730.3K
13:22 10,802.52 10,802.52 10,798.18 10,798.30 2,952.5K
13:23 10,798.67 10,801.79 10,798.67 10,801.79 2,062.1K
13:24 10,801.26 10,801.26 10,797.70 10,799.23 1,557.8K
13:25 10,799.37 10,801.25 10,798.51 10,801.25 1,306.2K
13:26 10,800.68 10,806.94 10,800.68 10,806.38 2,122.9K
13:27 10,807.77 10,807.77 10,806.20 10,806.53 1,808.0K
13:28 10,806.41 10,806.55 10,801.16 10,801.64 2,339.4K
13:29 10,801.64 10,803.37 10,801.64 10,802.15 2,310.7K
13:30 10,801.91 10,803.23 10,801.37 10,801.37 2,869.4K
13:31 10,801.04 10,802.08 10,800.38 10,800.56 1,909.1K
13:32 10,800.46 10,805.57 10,800.45 10,803.44 2,193.9K
13:33 10,803.91 10,806.28 10,803.33 10,806.28 1,951.5K
13:34 10,804.83 10,805.76 10,804.51 10,805.46 1,876.7K
13:35 10,806.43 10,806.43 10,803.02 10,803.02 1,913.6K
13:36 10,803.13 10,803.27 10,801.50 10,801.50 1,568.1K
13:37 10,801.28 10,803.35 10,800.89 10,803.35 1,639.7K
13:38 10,801.40 10,802.38 10,800.55 10,802.06 2,633.8K
13:39 10,802.46 10,803.43 10,799.99 10,799.99 1,677.7K
13:40 10,801.40 10,806.10 10,801.40 10,805.73 2,106.2K
13:41 10,805.72 10,806.80 10,804.55 10,806.12 2,342.9K
13:42 10,805.93 10,808.76 10,805.45 10,808.76 1,745.7K
13:43 10,809.63 10,810.74 10,809.55 10,809.69 1,361.5K
13:44 10,809.50 10,811.01 10,809.42 10,810.19 1,745.1K
13:45 10,808.84 10,808.84 10,804.98 10,804.98 1,842.8K
13:46 10,805.66 10,806.20 10,804.50 10,806.09 1,738.9K
13:47 10,806.75 10,811.04 10,806.59 10,811.04 2,371.1K
13:48 10,810.62 10,813.19 10,810.62 10,813.19 1,620.8K
13:49 10,813.95 10,816.89 10,813.70 10,816.65 2,752.2K
13:50 10,816.75 10,816.75 10,809.95 10,811.90 2,639.2K
13:51 10,811.91 10,811.91 10,804.53 10,804.53 2,090.8K
13:52 10,804.00 10,804.00 10,799.19 10,799.33 2,791.1K
13:53 10,799.72 10,808.52 10,799.72 10,806.96 1,809.0K
13:54 10,807.82 10,810.70 10,806.08 10,806.58 2,217.0K
13:55 10,808.54 10,808.54 10,803.07 10,804.28 1,297.9K
13:56 10,802.85 10,802.85 10,799.17 10,800.69 1,616.6K
13:57 10,799.42 10,799.42 10,796.79 10,797.62 1,738.0K
13:58 10,797.03 10,797.03 10,794.25 10,794.25 1,760.1K
13:59 10,794.47 10,797.41 10,794.47 10,796.97 1,867.9K
14:00 10,798.53 10,801.15 10,796.93 10,800.47 1,599.7K
14:01 10,798.95 10,800.15 10,797.39 10,800.12 1,778.6K
14:02 10,800.04 10,806.23 10,800.04 10,806.00 1,641.5K
14:03 10,805.73 10,807.72 10,805.56 10,807.56 1,727.4K
14:04 10,808.32 10,814.38 10,808.32 10,814.25 2,980.4K
14:05 10,813.50 10,814.49 10,813.39 10,813.87 1,810.0K
14:06 10,814.35 10,820.51 10,812.91 10,819.57 2,576.7K
14:07 10,819.61 10,820.09 10,814.12 10,815.41 2,602.0K
14:08 10,815.62 10,816.04 10,814.49 10,815.21 1,558.9K
14:09 10,814.50 10,816.33 10,813.58 10,815.20 1,311.1K
14:10 10,814.92 10,816.95 10,814.92 10,816.62 1,491.6K
14:11 10,816.66 10,816.66 10,811.33 10,811.33 2,556.8K
14:12 10,811.59 10,815.13 10,811.59 10,813.86 2,058.3K
14:13 10,813.60 10,814.45 10,813.28 10,814.44 1,577.1K
14:14 10,816.08 10,819.14 10,816.08 10,818.49 2,295.2K
14:15 10,818.47 10,826.23 10,818.47 10,825.11 2,238.8K
14:16 10,824.52 10,825.68 10,823.77 10,824.39 1,922.1K
14:17 10,823.26 10,825.42 10,820.93 10,820.93 1,948.8K
14:18 10,820.42 10,821.29 10,819.00 10,819.36 1,743.7K
14:19 10,818.82 10,824.73 10,818.82 10,824.19 1,346.1K
14:20 10,824.07 10,824.23 10,818.17 10,818.17 1,979.2K
14:21 10,818.02 10,818.02 10,814.93 10,816.10 2,035.8K
14:22 10,815.76 10,820.82 10,815.76 10,820.82 2,079.9K
14:23 10,820.21 10,821.85 10,820.21 10,821.43 1,560.7K
14:24 10,821.97 10,821.97 10,820.86 10,821.21 1,674.2K
14:25 10,821.10 10,821.80 10,820.13 10,820.96 1,953.0K
14:26 10,821.19 10,822.32 10,820.80 10,821.58 1,390.0K
14:27 10,821.36 10,822.61 10,819.66 10,819.99 2,575.3K
14:28 10,819.38 10,819.68 10,817.83 10,818.31 1,942.6K
14:29 10,818.26 10,820.66 10,818.26 10,820.30 1,885.9K
14:30 10,819.71 10,822.69 10,819.71 10,822.10 2,539.2K
14:31 10,822.07 10,822.07 10,820.63 10,821.04 1,875.2K
14:32 10,820.54 10,820.54 10,815.18 10,815.93 3,285.3K
14:33 10,815.82 10,817.09 10,814.86 10,815.00 2,380.3K
14:34 10,816.04 10,816.17 10,815.24 10,815.24 2,098.2K
14:35 10,815.07 10,819.35 10,815.07 10,819.35 2,880.8K
14:36 10,819.32 10,821.15 10,819.32 10,819.89 2,097.3K
14:37 10,820.27 10,823.72 10,819.67 10,823.70 2,557.8K
14:38 10,823.43 10,824.89 10,823.43 10,823.89 2,781.6K
14:39 10,824.09 10,824.40 10,821.13 10,821.66 3,028.2K
14:40 10,821.38 10,823.52 10,821.25 10,823.43 2,850.4K
14:41 10,823.58 10,823.73 10,822.29 10,823.38 2,765.5K
14:42 10,823.05 10,823.49 10,822.49 10,822.49 3,328.4K
14:43 10,822.46 10,823.33 10,822.46 10,822.98 3,246.4K
14:44 10,823.15 10,823.15 10,821.51 10,821.51 2,846.8K
14:45 10,821.71 10,821.93 10,820.08 10,820.67 3,292.8K
14:46 10,819.82 10,822.76 10,819.82 10,822.30 3,680.8K
14:47 10,823.20 10,823.47 10,822.24 10,823.43 3,443.1K
14:48 10,822.75 10,823.61 10,818.78 10,818.78 4,012.6K
14:49 10,818.92 10,818.94 10,817.67 10,818.94 3,765.6K
14:50 10,817.09 10,817.79 10,816.13 10,816.92 3,711.2K
14:51 10,816.77 10,816.77 10,814.21 10,815.87 3,487.5K
14:52 10,815.03 10,816.06 10,813.85 10,814.26 3,398.9K
14:53 10,814.36 10,816.20 10,813.85 10,813.85 3,933.7K
14:54 10,814.02 10,814.57 10,812.15 10,812.61 3,829.4K
14:55 10,812.64 10,813.78 10,812.53 10,813.33 4,656.8K
14:56 10,813.99 10,816.74 10,813.99 10,816.74 5,645.3K
14:57 10,816.08 10,816.13 10,816.08 10,816.13 150.5K
15:00 10,816.77 10,817.84 10,816.77 10,817.84 8,579.3K
15:59 10,817.84 10,817.84 10,817.84 10,817.84 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