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 10,468.84 10,468.84 10,416.79 10,416.79 118,375.4K
09:31 10,415.35 10,415.35 10,360.05 10,384.03 57,444.4K
09:32 10,387.35 10,402.33 10,385.31 10,402.33 39,530.1K
09:33 10,406.86 10,434.10 10,406.86 10,429.65 35,163.4K
09:34 10,429.45 10,431.04 10,416.58 10,423.32 33,184.5K
09:35 10,422.27 10,444.81 10,407.12 10,444.81 27,533.7K
09:36 10,444.65 10,448.33 10,440.35 10,441.22 26,452.6K
09:37 10,438.85 10,438.85 10,428.76 10,437.38 22,856.4K
09:38 10,441.38 10,464.19 10,441.38 10,463.73 20,670.3K
09:39 10,463.02 10,472.53 10,460.25 10,460.25 20,740.7K
09:40 10,460.24 10,460.24 10,437.69 10,437.69 18,195.7K
09:41 10,438.11 10,438.14 10,430.50 10,437.24 16,313.8K
09:42 10,438.47 10,453.90 10,438.47 10,450.47 14,985.4K
09:43 10,446.99 10,452.38 10,435.02 10,452.38 13,852.0K
09:44 10,456.96 10,465.78 10,456.96 10,461.65 12,709.9K
09:45 10,458.90 10,458.90 10,448.37 10,451.38 14,392.4K
09:46 10,450.76 10,459.75 10,446.35 10,459.75 10,739.9K
09:47 10,457.03 10,460.91 10,448.41 10,448.62 12,370.1K
09:48 10,450.37 10,455.19 10,449.29 10,453.77 10,153.1K
09:49 10,453.91 10,465.14 10,453.91 10,465.14 10,516.3K
09:50 10,465.06 10,478.92 10,465.06 10,476.69 13,879.3K
09:51 10,476.98 10,482.49 10,470.12 10,482.49 10,628.4K
09:52 10,481.81 10,488.74 10,477.91 10,477.91 12,584.9K
09:53 10,476.81 10,485.59 10,476.81 10,485.59 11,746.5K
09:54 10,486.64 10,503.37 10,486.64 10,495.26 14,508.7K
09:55 10,494.06 10,507.20 10,491.37 10,507.20 14,526.1K
09:56 10,506.09 10,511.97 10,504.42 10,510.07 11,500.4K
09:57 10,511.29 10,511.90 10,507.38 10,510.58 10,026.9K
09:58 10,510.10 10,510.10 10,484.19 10,484.40 10,361.3K
09:59 10,485.92 10,494.47 10,485.92 10,494.09 9,263.1K
10:00 10,497.83 10,512.97 10,497.83 10,508.83 9,443.0K
10:01 10,507.92 10,507.92 10,496.05 10,499.21 8,288.0K
10:02 10,499.01 10,499.79 10,493.82 10,494.20 7,082.1K
10:03 10,496.79 10,508.10 10,496.53 10,505.23 9,418.6K
10:04 10,504.69 10,504.69 10,493.10 10,495.57 9,380.6K
10:05 10,493.89 10,496.94 10,490.90 10,496.94 8,726.6K
10:06 10,496.72 10,496.72 10,488.23 10,488.23 7,261.0K
10:07 10,486.48 10,486.48 10,472.24 10,472.45 8,940.1K
10:08 10,472.65 10,472.65 10,461.81 10,461.81 7,465.4K
10:09 10,462.44 10,476.91 10,462.44 10,475.72 7,062.2K
10:10 10,475.57 10,477.93 10,472.82 10,477.93 7,457.5K
10:11 10,477.99 10,487.68 10,477.99 10,486.30 7,233.9K
10:12 10,485.22 10,485.22 10,471.23 10,475.72 7,836.0K
10:13 10,475.87 10,475.87 10,469.94 10,469.94 4,969.5K
10:14 10,469.16 10,470.49 10,468.64 10,468.64 5,852.2K
10:15 10,467.70 10,474.92 10,465.01 10,474.92 6,653.9K
10:16 10,477.50 10,482.18 10,472.63 10,472.63 8,080.9K
10:17 10,473.04 10,476.43 10,471.60 10,475.15 4,694.2K
10:18 10,474.80 10,478.72 10,474.80 10,478.22 4,912.2K
10:19 10,477.88 10,478.44 10,474.52 10,477.65 5,370.0K
10:20 10,479.34 10,482.23 10,479.33 10,480.21 6,339.3K
10:21 10,481.25 10,481.56 10,479.03 10,480.67 4,904.4K
10:22 10,480.04 10,485.12 10,479.49 10,481.96 4,815.6K
10:23 10,482.01 10,483.12 10,480.21 10,480.21 4,228.4K
10:24 10,479.75 10,488.11 10,478.89 10,488.11 3,980.4K
10:25 10,488.45 10,491.01 10,488.45 10,490.90 4,679.7K
10:26 10,491.39 10,492.03 10,486.70 10,486.70 5,968.6K
10:27 10,487.16 10,487.65 10,483.88 10,483.88 6,344.0K
10:28 10,484.14 10,489.02 10,484.10 10,489.02 4,495.5K
10:29 10,490.98 10,493.37 10,490.15 10,490.15 5,800.8K
10:30 10,488.34 10,488.34 10,481.88 10,482.61 5,058.6K
10:31 10,481.72 10,481.72 10,478.69 10,479.24 4,449.3K
10:32 10,478.13 10,478.13 10,468.31 10,468.31 5,453.6K
10:33 10,467.47 10,467.47 10,457.88 10,457.88 5,967.0K
10:34 10,457.20 10,459.48 10,455.74 10,457.22 5,545.4K
10:35 10,457.84 10,458.06 10,455.67 10,455.87 4,572.1K
10:36 10,455.77 10,457.23 10,455.13 10,455.13 4,607.3K
10:37 10,455.92 10,460.35 10,455.73 10,460.35 4,908.1K
10:38 10,460.45 10,464.13 10,459.66 10,460.16 6,215.7K
10:39 10,458.91 10,458.91 10,456.45 10,457.01 4,629.3K
10:40 10,456.59 10,456.59 10,450.35 10,450.35 6,234.3K
10:41 10,448.89 10,451.49 10,447.31 10,450.38 5,303.1K
10:42 10,450.14 10,450.14 10,446.20 10,446.20 4,759.1K
10:43 10,444.23 10,444.23 10,437.90 10,437.90 5,128.0K
10:44 10,436.84 10,436.99 10,435.56 10,435.96 7,031.7K
10:45 10,435.51 10,435.51 10,430.64 10,430.64 5,913.5K
10:46 10,431.46 10,431.69 10,425.07 10,425.07 5,798.3K
10:47 10,424.24 10,433.44 10,423.39 10,433.44 7,259.2K
10:48 10,436.03 10,439.53 10,436.03 10,438.77 4,992.7K
10:49 10,439.94 10,440.93 10,437.92 10,438.50 4,779.4K
10:50 10,438.11 10,448.02 10,438.11 10,448.02 6,361.8K
10:51 10,449.01 10,449.01 10,433.91 10,433.91 13,294.4K
10:52 10,433.25 10,433.65 10,431.42 10,433.52 6,131.5K
10:53 10,434.83 10,438.77 10,434.83 10,437.00 5,832.3K
10:54 10,436.14 10,440.17 10,436.14 10,438.59 5,177.3K
10:55 10,439.02 10,439.02 10,430.48 10,430.48 6,269.7K
10:56 10,428.91 10,431.22 10,428.91 10,429.99 3,966.3K
10:57 10,429.60 10,429.75 10,422.98 10,422.98 3,677.3K
10:58 10,423.11 10,423.11 10,418.64 10,419.57 3,670.0K
10:59 10,418.31 10,418.31 10,415.60 10,415.60 3,790.7K
11:00 10,414.65 10,414.65 10,408.27 10,408.45 7,178.8K
11:01 10,408.20 10,409.12 10,406.66 10,408.32 3,603.7K
11:02 10,410.30 10,411.72 10,409.70 10,411.72 3,786.7K
11:03 10,413.72 10,423.67 10,413.18 10,423.67 4,715.6K
11:04 10,422.54 10,422.54 10,421.00 10,421.75 3,023.4K
11:05 10,423.53 10,428.43 10,421.76 10,427.72 3,303.4K
11:06 10,428.22 10,428.22 10,414.90 10,416.84 4,085.7K
11:07 10,417.44 10,423.99 10,417.44 10,423.99 2,616.3K
11:08 10,423.63 10,423.75 10,422.91 10,423.72 1,968.6K
11:09 10,423.39 10,428.05 10,422.87 10,427.97 2,903.9K
11:10 10,427.33 10,427.33 10,415.31 10,416.29 3,487.0K
11:11 10,416.75 10,419.03 10,415.16 10,416.75 2,119.1K
11:12 10,416.75 10,418.11 10,416.63 10,416.69 1,986.0K
11:13 10,416.80 10,416.80 10,413.93 10,415.51 2,476.3K
11:14 10,416.11 10,416.11 10,410.25 10,415.41 2,594.2K
11:15 10,416.29 10,427.83 10,415.94 10,427.83 2,636.5K
11:16 10,427.61 10,429.98 10,426.22 10,429.98 2,597.8K
11:17 10,429.44 10,432.62 10,424.74 10,432.62 3,151.6K
11:18 10,431.69 10,440.65 10,431.69 10,439.19 4,200.4K
11:19 10,438.97 10,438.97 10,427.19 10,431.52 3,136.3K
11:20 10,432.10 10,432.52 10,428.22 10,429.76 2,582.6K
11:21 10,429.88 10,431.66 10,429.23 10,429.23 1,946.6K
11:22 10,429.77 10,429.77 10,419.67 10,420.31 2,618.3K
11:23 10,418.87 10,419.88 10,414.77 10,414.77 2,762.1K
11:24 10,415.81 10,416.74 10,411.90 10,412.26 3,150.3K
11:25 10,412.78 10,412.78 10,403.88 10,404.59 4,176.5K
11:26 10,403.12 10,405.88 10,403.12 10,404.31 2,856.2K
11:27 10,403.72 10,405.31 10,400.77 10,402.18 2,709.1K
11:28 10,402.56 10,403.49 10,401.99 10,403.02 2,036.4K
11:29 10,403.41 10,413.41 10,403.41 10,413.41 2,541.6K
11:30 10,414.46 10,414.64 10,414.46 10,414.64 182.1K
13:00 10,414.72 10,414.72 10,403.94 10,403.94 12,171.2K
13:01 10,404.29 10,413.08 10,403.94 10,409.35 3,775.3K
13:02 10,408.96 10,409.21 10,401.73 10,401.87 4,055.5K
13:03 10,400.45 10,400.45 10,396.52 10,396.63 4,392.7K
13:04 10,397.71 10,413.32 10,397.71 10,413.32 3,918.6K
13:05 10,412.96 10,413.78 10,411.81 10,413.53 3,298.4K
13:06 10,415.87 10,424.43 10,415.87 10,424.08 3,960.3K
13:07 10,424.93 10,427.72 10,422.00 10,427.23 3,358.2K
13:08 10,425.44 10,427.29 10,424.85 10,426.53 3,562.7K
13:09 10,425.88 10,427.76 10,425.21 10,426.95 3,149.7K
13:10 10,426.70 10,428.02 10,426.56 10,427.90 3,395.3K
13:11 10,429.15 10,429.15 10,427.30 10,428.79 3,156.8K
13:12 10,428.70 10,432.93 10,428.70 10,432.71 4,609.7K
13:13 10,432.95 10,444.02 10,432.95 10,444.02 7,070.5K
13:14 10,445.38 10,446.55 10,440.92 10,446.55 5,665.4K
13:15 10,447.42 10,447.89 10,443.55 10,445.25 4,543.0K
13:16 10,445.06 10,445.64 10,440.51 10,440.51 4,777.1K
13:17 10,440.10 10,446.84 10,440.10 10,446.39 3,798.9K
13:18 10,445.59 10,446.32 10,442.36 10,446.32 4,745.3K
13:19 10,447.34 10,452.74 10,447.34 10,452.74 5,304.9K
13:20 10,451.78 10,452.56 10,451.24 10,452.01 5,034.0K
13:21 10,451.65 10,451.65 10,447.20 10,447.20 4,390.6K
13:22 10,448.02 10,458.24 10,448.02 10,457.57 3,775.2K
13:23 10,456.12 10,460.17 10,455.05 10,460.17 3,006.3K
13:24 10,459.88 10,466.23 10,459.88 10,466.23 3,865.7K
13:25 10,465.59 10,467.18 10,465.59 10,467.18 4,400.1K
13:26 10,468.06 10,469.98 10,464.47 10,464.47 3,568.3K
13:27 10,462.89 10,471.25 10,462.89 10,471.25 2,695.0K
13:28 10,471.37 10,471.50 10,468.27 10,468.65 4,091.6K
13:29 10,468.56 10,474.54 10,468.56 10,474.54 4,247.7K
13:30 10,475.61 10,475.70 10,473.89 10,475.52 3,800.4K
13:31 10,475.41 10,476.28 10,473.99 10,474.12 3,767.3K
13:32 10,472.95 10,473.26 10,467.73 10,467.73 4,347.6K
13:33 10,462.55 10,462.67 10,459.96 10,460.35 4,502.6K
13:34 10,461.12 10,461.12 10,454.02 10,454.08 4,038.7K
13:35 10,455.43 10,457.44 10,454.36 10,457.18 5,186.8K
13:36 10,457.96 10,457.96 10,453.48 10,454.26 4,347.4K
13:37 10,455.63 10,461.22 10,454.82 10,461.08 4,385.0K
13:38 10,460.43 10,465.85 10,460.43 10,465.85 4,163.6K
13:39 10,467.16 10,468.19 10,466.44 10,468.18 3,331.8K
13:40 10,468.77 10,470.39 10,467.94 10,467.94 2,792.9K
13:41 10,468.35 10,472.17 10,466.65 10,472.17 3,472.2K
13:42 10,473.08 10,479.40 10,473.08 10,479.40 3,932.6K
13:43 10,478.82 10,478.91 10,475.79 10,476.98 3,865.1K
13:44 10,477.17 10,479.91 10,476.68 10,479.91 4,447.8K
13:45 10,479.48 10,479.48 10,476.84 10,476.84 4,368.1K
13:46 10,474.28 10,475.07 10,471.73 10,474.64 4,077.8K
13:47 10,475.30 10,475.30 10,472.48 10,472.48 3,267.3K
13:48 10,472.54 10,475.97 10,471.79 10,475.97 3,948.0K
13:49 10,476.94 10,479.62 10,476.94 10,479.28 3,070.2K
13:50 10,479.71 10,479.76 10,474.08 10,474.08 4,087.4K
13:51 10,474.44 10,477.24 10,474.15 10,476.63 3,128.6K
13:52 10,477.03 10,479.28 10,477.03 10,479.28 2,383.2K
13:53 10,479.35 10,479.42 10,474.59 10,476.71 3,736.4K
13:54 10,476.57 10,478.45 10,476.57 10,478.45 2,519.8K
13:55 10,478.49 10,478.49 10,473.08 10,473.08 3,081.9K
13:56 10,470.92 10,471.53 10,470.17 10,470.67 2,866.0K
13:57 10,469.47 10,469.47 10,463.06 10,464.47 3,571.2K
13:58 10,463.03 10,465.90 10,463.03 10,465.01 3,263.5K
13:59 10,464.75 10,465.44 10,464.22 10,464.22 3,332.4K
14:00 10,462.93 10,462.93 10,460.76 10,462.42 3,449.2K
14:01 10,463.17 10,466.29 10,462.79 10,462.79 3,935.8K
14:02 10,463.73 10,469.63 10,463.73 10,469.63 3,468.8K
14:03 10,470.44 10,475.79 10,470.42 10,474.88 3,009.8K
14:04 10,475.60 10,476.29 10,475.10 10,475.69 2,394.6K
14:05 10,476.04 10,480.96 10,476.04 10,480.96 3,595.5K
14:06 10,481.61 10,485.85 10,481.61 10,485.39 3,067.4K
14:07 10,485.96 10,487.00 10,483.54 10,487.00 3,954.1K
14:08 10,489.96 10,496.46 10,489.96 10,494.09 6,992.7K
14:09 10,495.36 10,496.09 10,494.23 10,494.62 3,154.6K
14:10 10,494.54 10,494.54 10,493.11 10,493.38 3,214.6K
14:11 10,493.03 10,493.03 10,491.01 10,491.12 3,397.0K
14:12 10,490.69 10,490.76 10,486.26 10,486.26 3,156.8K
14:13 10,485.40 10,486.20 10,484.66 10,484.66 2,230.3K
14:14 10,485.70 10,491.71 10,485.70 10,491.71 3,972.1K
14:15 10,491.52 10,493.11 10,491.19 10,493.09 3,111.4K
14:16 10,492.71 10,493.25 10,489.04 10,489.57 3,546.8K
14:17 10,489.53 10,494.58 10,489.53 10,494.58 3,129.8K
14:18 10,494.56 10,497.65 10,494.56 10,497.18 3,962.4K
14:19 10,496.42 10,498.07 10,494.57 10,497.31 3,846.5K
14:20 10,497.90 10,498.21 10,496.96 10,498.21 2,615.0K
14:21 10,497.71 10,497.71 10,493.98 10,494.75 3,298.8K
14:22 10,494.93 10,496.75 10,493.98 10,493.98 4,523.9K
14:23 10,492.34 10,497.27 10,491.42 10,496.31 4,615.4K
14:24 10,497.89 10,501.74 10,497.89 10,501.57 4,354.2K
14:25 10,501.56 10,501.56 10,490.91 10,490.91 3,533.9K
14:26 10,489.85 10,489.85 10,483.08 10,483.57 3,500.3K
14:27 10,482.44 10,483.27 10,479.86 10,479.86 3,900.5K
14:28 10,479.64 10,479.64 10,477.52 10,477.89 4,209.2K
14:29 10,478.23 10,480.49 10,477.32 10,480.49 4,707.2K
14:30 10,480.59 10,490.42 10,480.59 10,487.70 4,907.7K
14:31 10,487.44 10,487.88 10,483.56 10,485.12 4,113.4K
14:32 10,484.92 10,485.17 10,483.43 10,484.19 3,519.1K
14:33 10,484.36 10,484.36 10,482.24 10,483.41 4,491.0K
14:34 10,483.07 10,483.49 10,479.65 10,480.20 4,531.4K
14:35 10,481.08 10,482.27 10,480.24 10,480.24 3,865.6K
14:36 10,479.69 10,479.69 10,474.30 10,475.95 4,756.0K
14:37 10,475.21 10,476.29 10,473.69 10,476.29 4,811.6K
14:38 10,477.44 10,479.08 10,477.01 10,477.01 4,279.5K
14:39 10,477.34 10,477.34 10,470.44 10,470.44 5,822.2K
14:40 10,470.22 10,470.96 10,468.85 10,469.21 5,228.0K
14:41 10,468.60 10,469.06 10,466.04 10,466.04 5,905.5K
14:42 10,465.85 10,467.98 10,464.95 10,465.68 5,669.2K
14:43 10,465.53 10,467.05 10,462.73 10,462.82 5,634.1K
14:44 10,462.62 10,462.62 10,458.27 10,458.30 6,154.4K
14:45 10,457.90 10,457.90 10,454.73 10,455.72 6,964.8K
14:46 10,456.37 10,461.54 10,456.37 10,459.36 6,570.3K
14:47 10,459.58 10,459.58 10,457.41 10,457.65 5,402.9K
14:48 10,457.11 10,457.11 10,455.26 10,455.26 5,868.6K
14:49 10,454.98 10,456.25 10,454.30 10,456.25 5,969.0K
14:50 10,456.07 10,460.78 10,456.07 10,460.78 7,623.6K
14:51 10,460.69 10,467.95 10,460.69 10,467.95 6,291.3K
14:52 10,467.59 10,467.59 10,464.02 10,464.02 6,206.1K
14:53 10,464.08 10,466.60 10,463.80 10,466.55 6,701.9K
14:54 10,466.72 10,468.02 10,466.20 10,466.20 7,297.4K
14:55 10,466.08 10,466.27 10,463.44 10,464.67 8,878.6K
14:56 10,464.15 10,464.15 10,459.90 10,462.85 9,257.3K
14:57 10,463.62 10,463.62 10,462.32 10,463.31 424.3K
15:00 10,460.55 10,472.71 10,460.55 10,472.32 24,866.5K
15:59 10,472.32 10,472.32 10,472.32 10,472.32 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