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 10,484.99 10,512.89 10,484.99 10,507.34 45,824.8K
09:31 10,503.01 10,530.48 10,503.01 10,519.52 18,655.9K
09:32 10,516.05 10,539.01 10,516.05 10,536.98 14,115.4K
09:33 10,533.95 10,533.95 10,518.49 10,518.62 14,026.8K
09:34 10,517.31 10,526.40 10,510.12 10,526.40 12,455.8K
09:35 10,525.31 10,525.31 10,522.04 10,522.36 10,357.2K
09:36 10,523.04 10,554.05 10,523.04 10,552.39 11,134.4K
09:37 10,552.19 10,552.24 10,540.75 10,540.75 9,449.4K
09:38 10,542.46 10,549.97 10,542.46 10,547.42 8,699.2K
09:39 10,548.66 10,552.21 10,544.46 10,547.58 8,030.9K
09:40 10,546.43 10,546.43 10,532.92 10,537.26 9,073.3K
09:41 10,534.53 10,559.08 10,533.62 10,559.08 7,645.8K
09:42 10,560.41 10,575.25 10,560.41 10,569.55 6,294.4K
09:43 10,569.73 10,587.65 10,569.73 10,587.65 5,393.0K
09:44 10,589.02 10,600.03 10,589.02 10,592.76 5,958.2K
09:45 10,592.23 10,602.03 10,588.09 10,602.03 5,968.5K
09:46 10,600.80 10,607.93 10,600.49 10,607.93 6,279.5K
09:47 10,607.97 10,615.86 10,604.01 10,615.86 7,171.0K
09:48 10,620.47 10,624.54 10,616.38 10,617.73 7,153.2K
09:49 10,616.33 10,642.11 10,616.33 10,642.11 7,197.9K
09:50 10,642.04 10,643.95 10,638.97 10,639.52 7,612.0K
09:51 10,639.33 10,643.59 10,630.52 10,630.52 7,334.6K
09:52 10,629.96 10,633.38 10,625.80 10,625.80 6,042.6K
09:53 10,623.16 10,626.61 10,619.13 10,625.08 5,839.9K
09:54 10,624.88 10,624.88 10,615.13 10,615.13 5,263.2K
09:55 10,616.02 10,616.02 10,604.32 10,608.14 5,654.0K
09:56 10,608.27 10,627.70 10,607.15 10,627.64 5,720.4K
09:57 10,625.45 10,625.45 10,618.48 10,618.87 4,647.6K
09:58 10,618.17 10,618.17 10,614.05 10,616.34 4,796.1K
09:59 10,617.00 10,621.31 10,617.00 10,618.74 5,878.5K
10:00 10,618.69 10,618.69 10,600.25 10,600.45 7,317.9K
10:01 10,600.32 10,621.00 10,600.32 10,621.00 6,570.3K
10:02 10,621.44 10,621.44 10,618.20 10,618.20 6,120.0K
10:03 10,618.55 10,618.55 10,609.64 10,609.64 5,282.1K
10:04 10,608.61 10,608.61 10,596.00 10,597.06 4,332.2K
10:05 10,596.56 10,603.46 10,595.58 10,596.03 5,167.9K
10:06 10,596.22 10,596.22 10,581.71 10,582.98 7,588.4K
10:07 10,582.66 10,582.66 10,576.74 10,576.74 4,062.5K
10:08 10,576.93 10,576.93 10,569.65 10,569.65 4,379.9K
10:09 10,569.94 10,578.64 10,569.46 10,578.64 6,836.7K
10:10 10,577.65 10,577.65 10,566.01 10,566.32 7,019.0K
10:11 10,565.53 10,565.78 10,558.33 10,558.49 6,106.1K
10:12 10,558.33 10,561.74 10,558.31 10,558.31 4,896.9K
10:13 10,558.74 10,560.19 10,555.83 10,555.83 3,647.5K
10:14 10,555.90 10,556.07 10,552.19 10,556.07 3,877.6K
10:15 10,556.88 10,560.07 10,554.34 10,560.07 3,815.0K
10:16 10,558.64 10,564.25 10,558.64 10,562.94 3,494.2K
10:17 10,562.65 10,562.65 10,558.48 10,560.71 3,419.7K
10:18 10,561.22 10,566.23 10,557.91 10,566.15 3,417.2K
10:19 10,568.35 10,569.02 10,565.91 10,567.41 2,804.0K
10:20 10,567.95 10,578.96 10,567.95 10,574.65 3,374.7K
10:21 10,576.54 10,579.30 10,574.08 10,579.30 2,657.5K
10:22 10,580.30 10,581.71 10,577.83 10,579.32 5,827.2K
10:23 10,580.39 10,582.07 10,576.77 10,579.22 4,205.9K
10:24 10,578.99 10,578.99 10,572.18 10,572.99 2,811.2K
10:25 10,573.24 10,576.15 10,572.12 10,576.15 2,197.1K
10:26 10,577.74 10,580.70 10,577.74 10,579.75 2,317.5K
10:27 10,580.87 10,590.85 10,580.87 10,590.85 3,289.0K
10:28 10,591.22 10,608.75 10,591.00 10,608.75 5,135.2K
10:29 10,609.82 10,620.97 10,609.82 10,614.54 4,716.1K
10:30 10,614.54 10,618.50 10,614.54 10,618.31 2,750.0K
10:31 10,617.42 10,617.42 10,609.44 10,610.98 2,909.2K
10:32 10,611.67 10,611.67 10,606.18 10,606.48 2,069.4K
10:33 10,606.06 10,606.44 10,601.75 10,601.75 2,414.1K
10:34 10,602.72 10,602.73 10,596.65 10,596.65 2,435.7K
10:35 10,596.98 10,599.85 10,595.21 10,595.41 2,593.2K
10:36 10,595.63 10,595.63 10,589.29 10,589.29 2,632.1K
10:37 10,589.14 10,589.33 10,585.63 10,585.63 2,202.9K
10:38 10,585.69 10,587.33 10,584.85 10,584.85 2,172.9K
10:39 10,585.52 10,585.52 10,576.33 10,576.33 3,343.2K
10:40 10,576.35 10,578.92 10,575.09 10,575.09 2,489.2K
10:41 10,575.67 10,575.67 10,569.10 10,569.67 2,634.8K
10:42 10,569.97 10,574.75 10,569.97 10,572.89 2,567.3K
10:43 10,572.62 10,572.62 10,564.33 10,567.09 3,137.8K
10:44 10,566.04 10,570.05 10,566.04 10,568.63 1,930.9K
10:45 10,568.34 10,574.45 10,568.34 10,574.45 1,978.2K
10:46 10,573.94 10,583.72 10,573.94 10,583.40 3,058.2K
10:47 10,583.09 10,596.52 10,583.09 10,593.85 3,077.0K
10:48 10,593.55 10,594.00 10,590.33 10,590.33 1,834.3K
10:49 10,590.87 10,590.87 10,583.25 10,585.49 2,947.4K
10:50 10,585.86 10,589.69 10,585.86 10,587.48 2,079.9K
10:51 10,587.32 10,587.32 10,581.04 10,582.99 2,324.8K
10:52 10,581.85 10,582.47 10,580.68 10,580.68 2,498.3K
10:53 10,581.09 10,581.09 10,575.47 10,575.49 2,236.0K
10:54 10,575.06 10,575.06 10,573.36 10,573.49 2,502.8K
10:55 10,573.33 10,578.81 10,573.33 10,577.60 2,677.3K
10:56 10,576.82 10,578.07 10,574.90 10,574.90 2,695.3K
10:57 10,575.13 10,575.98 10,574.44 10,575.34 2,210.1K
10:58 10,575.38 10,576.43 10,575.11 10,576.15 2,416.0K
10:59 10,576.45 10,576.45 10,574.57 10,574.90 2,251.5K
11:00 10,575.17 10,575.72 10,574.08 10,574.73 2,487.1K
11:01 10,574.90 10,576.79 10,573.67 10,576.79 3,417.6K
11:02 10,576.34 10,578.08 10,575.95 10,578.05 2,286.7K
11:03 10,578.00 10,580.99 10,577.84 10,580.08 1,754.8K
11:04 10,579.43 10,587.40 10,579.43 10,586.37 2,131.5K
11:05 10,585.78 10,586.14 10,581.19 10,581.62 1,880.5K
11:06 10,581.45 10,584.04 10,580.96 10,582.18 2,008.3K
11:07 10,581.15 10,583.57 10,580.27 10,581.58 1,856.8K
11:08 10,580.68 10,585.53 10,580.68 10,585.37 2,452.6K
11:09 10,584.28 10,584.28 10,581.15 10,583.93 1,776.0K
11:10 10,582.95 10,586.32 10,582.95 10,585.93 1,975.2K
11:11 10,585.05 10,585.05 10,574.19 10,574.19 2,787.0K
11:12 10,574.25 10,575.26 10,572.37 10,573.20 1,859.2K
11:13 10,572.60 10,577.08 10,572.26 10,575.42 2,876.5K
11:14 10,574.22 10,576.15 10,574.22 10,575.95 1,727.0K
11:15 10,574.41 10,574.41 10,568.25 10,568.59 3,888.8K
11:16 10,566.81 10,570.63 10,565.29 10,569.95 2,438.5K
11:17 10,569.12 10,571.27 10,569.10 10,569.82 2,293.4K
11:18 10,569.18 10,569.18 10,566.17 10,566.93 2,747.4K
11:19 10,565.02 10,565.69 10,562.91 10,562.91 2,939.0K
11:20 10,562.56 10,566.90 10,562.30 10,566.90 2,537.3K
11:21 10,567.02 10,569.74 10,567.02 10,568.17 2,748.3K
11:22 10,567.43 10,568.29 10,566.93 10,567.03 2,183.5K
11:23 10,565.43 10,570.02 10,563.65 10,569.53 3,349.9K
11:24 10,569.00 10,569.00 10,558.53 10,559.20 3,030.8K
11:25 10,557.41 10,557.41 10,555.53 10,556.75 3,324.0K
11:26 10,555.02 10,556.55 10,552.33 10,552.96 3,275.2K
11:27 10,552.26 10,552.26 10,543.31 10,546.33 5,317.2K
11:28 10,549.29 10,557.26 10,549.29 10,556.42 3,292.6K
11:29 10,557.23 10,559.95 10,555.59 10,559.86 1,988.0K
11:30 10,560.12 10,560.12 10,560.12 10,560.12 177.2K
13:00 10,558.52 10,563.89 10,557.04 10,563.89 9,327.3K
13:01 10,563.19 10,575.78 10,563.19 10,574.78 4,250.7K
13:02 10,575.45 10,584.36 10,575.18 10,584.36 3,248.7K
13:03 10,583.55 10,592.41 10,583.55 10,590.62 3,026.4K
13:04 10,591.00 10,595.30 10,591.00 10,591.13 2,694.6K
13:05 10,591.12 10,591.12 10,579.09 10,579.75 4,896.3K
13:06 10,579.39 10,580.59 10,570.27 10,570.27 3,949.3K
13:07 10,569.44 10,573.08 10,569.40 10,571.80 5,134.6K
13:08 10,571.99 10,576.78 10,571.99 10,576.50 4,612.4K
13:09 10,576.02 10,576.20 10,572.07 10,572.80 3,038.3K
13:10 10,573.05 10,578.71 10,573.05 10,578.71 4,787.6K
13:11 10,579.46 10,581.32 10,578.79 10,581.32 3,548.5K
13:12 10,580.91 10,583.54 10,579.71 10,579.74 3,899.2K
13:13 10,579.78 10,579.78 10,576.13 10,576.13 3,436.8K
13:14 10,576.42 10,581.20 10,576.42 10,581.20 2,435.2K
13:15 10,581.12 10,588.44 10,579.74 10,588.44 3,808.5K
13:16 10,588.56 10,588.56 10,585.35 10,586.56 4,690.2K
13:17 10,586.45 10,586.97 10,579.42 10,579.42 3,194.5K
13:18 10,578.81 10,579.91 10,577.99 10,578.24 2,465.7K
13:19 10,578.05 10,578.05 10,575.19 10,577.62 3,506.2K
13:20 10,576.85 10,578.96 10,575.52 10,575.63 2,932.8K
13:21 10,574.97 10,576.98 10,574.94 10,575.24 2,654.8K
13:22 10,575.08 10,575.12 10,572.36 10,572.36 2,340.1K
13:23 10,571.91 10,572.20 10,569.24 10,570.27 2,529.9K
13:24 10,569.56 10,570.27 10,563.42 10,563.42 2,778.1K
13:25 10,563.06 10,564.35 10,560.98 10,560.98 3,260.2K
13:26 10,560.75 10,562.45 10,554.76 10,554.76 6,497.2K
13:27 10,554.14 10,557.44 10,554.14 10,556.37 4,335.7K
13:28 10,556.59 10,562.67 10,556.59 10,562.16 3,273.6K
13:29 10,561.53 10,564.05 10,561.53 10,561.81 3,166.0K
13:30 10,561.05 10,562.22 10,560.82 10,562.22 2,691.2K
13:31 10,561.34 10,561.67 10,559.02 10,559.02 2,323.1K
13:32 10,558.06 10,561.32 10,557.59 10,561.32 2,705.4K
13:33 10,561.49 10,562.64 10,559.82 10,560.73 2,535.9K
13:34 10,562.04 10,562.31 10,560.84 10,561.53 2,211.6K
13:35 10,561.68 10,561.68 10,553.56 10,553.56 3,138.9K
13:36 10,553.62 10,554.31 10,551.52 10,551.98 2,658.5K
13:37 10,551.59 10,552.23 10,550.73 10,551.13 2,521.0K
13:38 10,551.95 10,555.44 10,551.95 10,555.44 2,782.2K
13:39 10,556.55 10,565.07 10,556.39 10,565.07 3,324.2K
13:40 10,565.80 10,573.25 10,565.80 10,573.25 2,988.0K
13:41 10,571.85 10,571.90 10,566.86 10,566.86 4,180.7K
13:42 10,568.13 10,568.13 10,563.04 10,564.31 2,783.3K
13:43 10,563.93 10,563.93 10,559.44 10,560.38 2,262.4K
13:44 10,559.97 10,561.04 10,559.30 10,559.79 2,252.4K
13:45 10,560.05 10,560.76 10,556.99 10,559.13 2,013.1K
13:46 10,559.58 10,562.75 10,559.15 10,561.83 2,207.5K
13:47 10,561.80 10,568.23 10,561.80 10,568.09 3,219.9K
13:48 10,567.28 10,569.42 10,566.45 10,567.43 2,928.1K
13:49 10,567.33 10,570.55 10,567.33 10,570.55 1,981.3K
13:50 10,570.25 10,574.31 10,570.25 10,574.31 2,974.2K
13:51 10,574.48 10,577.64 10,574.48 10,577.13 3,357.6K
13:52 10,577.58 10,586.53 10,577.58 10,586.53 3,480.3K
13:53 10,586.41 10,588.94 10,586.41 10,588.94 2,627.6K
13:54 10,588.95 10,593.05 10,588.95 10,593.03 2,204.1K
13:55 10,591.92 10,593.20 10,589.07 10,593.20 3,108.6K
13:56 10,592.96 10,592.96 10,589.75 10,589.92 2,545.0K
13:57 10,589.73 10,594.79 10,589.73 10,593.56 3,278.7K
13:58 10,593.82 10,594.37 10,592.83 10,594.37 2,014.3K
13:59 10,593.75 10,594.06 10,592.68 10,593.24 2,128.3K
14:00 10,592.37 10,597.48 10,592.37 10,596.87 2,368.2K
14:01 10,596.94 10,601.57 10,596.73 10,601.57 2,573.6K
14:02 10,602.63 10,602.71 10,597.08 10,597.08 3,173.7K
14:03 10,597.61 10,598.28 10,596.15 10,596.29 1,852.5K
14:04 10,595.10 10,595.90 10,593.66 10,595.90 2,276.0K
14:05 10,595.58 10,607.51 10,595.58 10,607.51 3,590.5K
14:06 10,607.45 10,610.17 10,606.67 10,610.04 2,911.7K
14:07 10,611.06 10,611.06 10,607.15 10,607.15 3,467.0K
14:08 10,606.70 10,607.64 10,602.45 10,602.95 2,172.9K
14:09 10,602.06 10,609.25 10,601.67 10,609.01 2,327.3K
14:10 10,607.83 10,608.69 10,601.47 10,601.47 1,906.8K
14:11 10,601.04 10,601.38 10,600.03 10,600.43 2,354.6K
14:12 10,600.11 10,600.11 10,596.39 10,597.00 2,741.4K
14:13 10,596.57 10,596.71 10,592.73 10,592.73 2,070.2K
14:14 10,591.98 10,594.35 10,591.98 10,593.60 2,211.1K
14:15 10,592.83 10,593.44 10,590.60 10,590.71 3,710.4K
14:16 10,590.92 10,593.96 10,590.84 10,590.84 2,485.2K
14:17 10,590.96 10,593.01 10,590.48 10,593.01 1,881.0K
14:18 10,592.77 10,592.77 10,589.35 10,590.35 1,957.3K
14:19 10,589.47 10,592.91 10,589.47 10,592.91 1,689.1K
14:20 10,591.82 10,591.82 10,586.56 10,586.80 2,133.5K
14:21 10,586.53 10,587.74 10,586.16 10,587.22 2,173.2K
14:22 10,587.66 10,587.66 10,584.63 10,584.63 1,788.6K
14:23 10,585.19 10,585.19 10,582.41 10,583.28 1,971.2K
14:24 10,583.08 10,584.74 10,583.08 10,583.93 1,939.4K
14:25 10,583.45 10,583.45 10,581.19 10,582.08 2,426.8K
14:26 10,581.20 10,581.63 10,579.86 10,580.56 2,360.7K
14:27 10,579.97 10,579.97 10,576.92 10,576.93 2,385.3K
14:28 10,577.87 10,579.51 10,577.87 10,578.80 1,867.5K
14:29 10,578.99 10,585.80 10,578.99 10,585.80 4,263.6K
14:30 10,585.61 10,592.01 10,585.61 10,589.59 2,974.3K
14:31 10,589.66 10,591.31 10,589.41 10,591.31 2,099.5K
14:32 10,590.97 10,594.85 10,590.94 10,594.58 2,822.2K
14:33 10,594.96 10,594.96 10,590.77 10,590.77 2,617.4K
14:34 10,589.83 10,589.83 10,585.63 10,586.79 3,033.8K
14:35 10,586.28 10,588.61 10,586.28 10,588.56 2,269.4K
14:36 10,588.41 10,589.09 10,587.69 10,588.07 2,069.8K
14:37 10,588.53 10,590.90 10,587.59 10,589.65 2,972.3K
14:38 10,590.13 10,590.83 10,589.48 10,590.83 3,248.3K
14:39 10,590.50 10,591.53 10,589.87 10,591.18 2,700.8K
14:40 10,591.15 10,591.70 10,587.89 10,589.14 3,711.9K
14:41 10,589.58 10,589.58 10,587.71 10,588.08 2,987.1K
14:42 10,588.19 10,588.78 10,587.10 10,588.30 3,691.6K
14:43 10,587.93 10,587.93 10,586.06 10,586.21 2,826.8K
14:44 10,586.60 10,589.75 10,586.60 10,589.75 2,306.5K
14:45 10,589.54 10,589.54 10,584.21 10,584.89 3,915.6K
14:46 10,583.24 10,583.24 10,580.53 10,582.27 4,002.8K
14:47 10,581.02 10,582.75 10,580.20 10,582.75 3,333.1K
14:48 10,582.94 10,583.90 10,582.16 10,583.14 3,236.6K
14:49 10,582.96 10,583.16 10,581.29 10,582.43 3,525.3K
14:50 10,582.19 10,583.28 10,580.88 10,580.88 4,260.0K
14:51 10,579.90 10,579.90 10,578.26 10,578.52 3,622.7K
14:52 10,578.13 10,580.32 10,578.13 10,580.32 4,281.7K
14:53 10,580.15 10,581.13 10,579.30 10,580.37 5,223.1K
14:54 10,581.09 10,581.39 10,580.38 10,580.83 5,870.8K
14:55 10,581.08 10,581.89 10,580.17 10,580.17 4,792.1K
14:56 10,580.50 10,582.89 10,580.50 10,581.09 7,611.3K
14:57 10,579.96 10,580.57 10,579.96 10,580.57 293.2K
15:00 10,580.16 10,580.16 10,578.37 10,578.37 10,688.9K
15:59 10,578.37 10,578.37 10,578.37 10,578.37 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