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 10,519.83 10,519.83 10,508.14 10,516.69 25,953.2K
09:31 10,517.36 10,540.00 10,514.04 10,532.89 13,502.6K
09:32 10,532.02 10,541.53 10,532.02 10,540.20 8,944.6K
09:33 10,538.17 10,538.17 10,527.64 10,527.64 9,242.2K
09:34 10,526.85 10,528.10 10,520.96 10,520.96 9,444.4K
09:35 10,521.24 10,521.24 10,510.25 10,510.89 8,093.4K
09:36 10,512.29 10,532.26 10,510.96 10,531.15 7,876.6K
09:37 10,529.74 10,529.74 10,514.83 10,516.69 8,333.1K
09:38 10,517.79 10,521.75 10,514.68 10,515.24 5,906.3K
09:39 10,516.37 10,516.69 10,513.67 10,516.69 6,227.5K
09:40 10,516.63 10,521.04 10,516.63 10,518.22 6,618.8K
09:41 10,521.67 10,523.39 10,519.65 10,521.39 5,300.2K
09:42 10,521.47 10,521.84 10,516.97 10,521.84 4,409.9K
09:43 10,524.11 10,530.31 10,524.11 10,529.97 4,370.1K
09:44 10,529.27 10,532.08 10,527.24 10,529.35 5,134.0K
09:45 10,528.79 10,532.15 10,528.73 10,531.04 7,114.4K
09:46 10,531.20 10,533.89 10,531.09 10,531.42 6,186.6K
09:47 10,531.13 10,532.11 10,528.56 10,528.56 4,720.8K
09:48 10,529.26 10,529.26 10,512.27 10,512.27 4,687.1K
09:49 10,512.13 10,512.13 10,507.46 10,507.46 4,238.2K
09:50 10,507.02 10,511.02 10,506.57 10,510.18 4,545.8K
09:51 10,510.27 10,514.92 10,510.27 10,514.92 5,506.6K
09:52 10,514.62 10,514.62 10,511.63 10,511.63 3,830.1K
09:53 10,512.79 10,519.01 10,512.79 10,518.40 4,663.1K
09:54 10,519.70 10,521.09 10,518.24 10,518.41 3,502.2K
09:55 10,517.38 10,517.38 10,513.71 10,513.71 4,427.7K
09:56 10,514.07 10,516.77 10,514.07 10,515.36 5,534.4K
09:57 10,515.06 10,515.11 10,510.19 10,510.19 3,312.9K
09:58 10,510.23 10,510.79 10,509.40 10,509.40 4,559.8K
09:59 10,508.30 10,508.30 10,498.31 10,498.81 4,635.6K
10:00 10,498.92 10,500.15 10,498.37 10,498.92 4,355.4K
10:01 10,498.26 10,498.26 10,493.57 10,496.87 4,105.4K
10:02 10,497.70 10,501.73 10,497.70 10,501.22 3,589.4K
10:03 10,500.99 10,508.69 10,500.99 10,508.64 2,660.4K
10:04 10,508.90 10,512.64 10,508.90 10,511.11 4,498.3K
10:05 10,509.40 10,517.05 10,506.46 10,517.05 5,123.9K
10:06 10,517.77 10,517.77 10,513.08 10,514.14 3,487.0K
10:07 10,513.55 10,516.90 10,513.27 10,516.86 4,222.4K
10:08 10,517.05 10,517.19 10,513.31 10,515.23 3,939.7K
10:09 10,514.51 10,516.22 10,514.14 10,516.22 3,158.2K
10:10 10,515.71 10,517.08 10,514.57 10,515.53 3,019.1K
10:11 10,515.50 10,520.41 10,515.50 10,518.78 3,447.5K
10:12 10,519.20 10,522.59 10,519.20 10,522.59 2,879.9K
10:13 10,523.03 10,523.40 10,518.78 10,521.36 3,626.7K
10:14 10,521.21 10,523.87 10,520.89 10,523.37 2,736.5K
10:15 10,523.42 10,524.21 10,521.00 10,524.21 3,599.0K
10:16 10,524.80 10,524.80 10,522.30 10,523.24 2,462.7K
10:17 10,523.02 10,523.02 10,519.02 10,519.33 2,470.5K
10:18 10,518.77 10,521.03 10,518.77 10,520.71 2,082.1K
10:19 10,521.00 10,522.11 10,520.32 10,522.11 2,857.9K
10:20 10,522.72 10,527.32 10,520.43 10,520.93 4,491.5K
10:21 10,522.05 10,522.61 10,519.59 10,521.29 2,208.3K
10:22 10,520.75 10,520.75 10,517.66 10,520.41 2,661.2K
10:23 10,520.88 10,521.48 10,519.54 10,519.60 2,360.3K
10:24 10,518.84 10,520.00 10,516.79 10,520.00 2,889.8K
10:25 10,520.30 10,524.07 10,519.02 10,522.31 2,620.0K
10:26 10,522.46 10,523.16 10,521.74 10,521.92 1,688.2K
10:27 10,522.04 10,522.04 10,520.38 10,520.38 1,622.8K
10:28 10,520.09 10,520.88 10,518.29 10,518.29 2,334.1K
10:29 10,518.26 10,522.01 10,518.22 10,522.01 2,863.6K
10:30 10,522.89 10,523.41 10,522.08 10,522.34 2,717.5K
10:31 10,521.92 10,521.92 10,520.65 10,521.43 2,213.3K
10:32 10,520.95 10,523.65 10,520.90 10,522.73 1,917.1K
10:33 10,523.39 10,525.91 10,523.39 10,525.01 2,569.1K
10:34 10,525.52 10,529.82 10,523.67 10,529.82 2,978.7K
10:35 10,528.93 10,530.98 10,528.89 10,530.98 1,975.8K
10:36 10,530.88 10,533.38 10,530.77 10,532.35 2,327.3K
10:37 10,532.33 10,532.33 10,528.28 10,530.19 2,119.2K
10:38 10,530.02 10,530.77 10,529.00 10,529.44 1,818.5K
10:39 10,529.51 10,529.51 10,527.16 10,527.46 1,735.9K
10:40 10,528.30 10,528.45 10,526.20 10,527.41 2,831.7K
10:41 10,526.73 10,529.38 10,525.21 10,529.38 2,294.4K
10:42 10,529.13 10,529.13 10,526.73 10,527.46 1,973.9K
10:43 10,527.56 10,528.71 10,526.52 10,528.42 1,901.4K
10:44 10,528.11 10,531.53 10,527.61 10,531.53 3,635.6K
10:45 10,531.69 10,531.69 10,527.35 10,528.34 2,114.0K
10:46 10,528.15 10,528.73 10,525.91 10,525.91 1,988.6K
10:47 10,526.25 10,527.86 10,525.98 10,527.64 1,814.0K
10:48 10,527.06 10,528.07 10,526.60 10,527.87 1,791.9K
10:49 10,527.78 10,527.83 10,526.66 10,527.15 2,083.3K
10:50 10,527.39 10,528.81 10,526.64 10,528.81 2,923.9K
10:51 10,528.94 10,528.94 10,526.06 10,526.06 1,933.1K
10:52 10,526.07 10,526.07 10,522.77 10,523.44 1,890.5K
10:53 10,523.29 10,524.31 10,522.62 10,523.48 1,911.7K
10:54 10,523.10 10,523.95 10,521.56 10,523.95 3,957.5K
10:55 10,523.97 10,525.51 10,523.48 10,525.51 2,829.2K
10:56 10,525.07 10,525.07 10,521.35 10,521.84 2,753.1K
10:57 10,521.03 10,521.88 10,519.71 10,521.46 2,869.8K
10:58 10,521.63 10,525.76 10,521.31 10,525.76 1,985.8K
10:59 10,526.07 10,526.44 10,519.89 10,519.89 2,322.0K
11:00 10,520.31 10,520.76 10,518.01 10,518.32 1,989.4K
11:01 10,517.54 10,517.54 10,515.63 10,517.19 2,617.3K
11:02 10,517.49 10,523.71 10,517.49 10,523.71 2,048.2K
11:03 10,524.61 10,525.86 10,524.61 10,525.86 3,447.2K
11:04 10,526.02 10,526.02 10,524.48 10,524.90 3,266.9K
11:05 10,525.70 10,536.08 10,524.26 10,533.81 4,296.3K
11:06 10,535.76 10,535.76 10,531.30 10,533.75 2,717.3K
11:07 10,533.76 10,533.80 10,530.75 10,530.85 2,197.3K
11:08 10,531.51 10,532.05 10,530.37 10,530.55 1,819.0K
11:09 10,529.49 10,530.49 10,529.35 10,530.24 2,052.5K
11:10 10,530.58 10,534.83 10,529.93 10,534.83 1,941.7K
11:11 10,536.18 10,546.13 10,536.18 10,546.13 2,758.1K
11:12 10,547.66 10,550.57 10,543.72 10,550.53 3,402.2K
11:13 10,550.19 10,550.19 10,543.85 10,544.31 2,433.2K
11:14 10,544.87 10,545.18 10,540.01 10,540.01 2,135.8K
11:15 10,541.13 10,541.77 10,538.93 10,538.93 2,066.3K
11:16 10,538.94 10,539.00 10,535.93 10,535.93 2,306.8K
11:17 10,536.72 10,536.72 10,530.74 10,530.74 2,234.2K
11:18 10,530.87 10,530.87 10,525.41 10,526.32 1,771.8K
11:19 10,525.69 10,527.52 10,525.58 10,527.16 1,726.5K
11:20 10,527.92 10,532.25 10,527.89 10,532.25 2,156.0K
11:21 10,530.99 10,535.06 10,528.21 10,534.63 2,085.1K
11:22 10,536.30 10,541.37 10,536.30 10,541.09 2,485.7K
11:23 10,541.53 10,543.82 10,539.39 10,539.39 2,082.9K
11:24 10,538.91 10,542.28 10,538.91 10,542.28 2,258.9K
11:25 10,541.55 10,541.55 10,536.85 10,536.85 1,357.2K
11:26 10,537.42 10,538.11 10,536.31 10,538.11 1,416.4K
11:27 10,537.10 10,539.44 10,537.10 10,537.87 1,505.7K
11:28 10,537.92 10,538.05 10,536.73 10,537.30 1,217.6K
11:29 10,537.00 10,539.65 10,536.73 10,539.65 1,516.6K
11:30 10,538.96 10,538.96 10,538.96 10,538.96 55.3K
13:00 10,539.94 10,544.51 10,539.13 10,540.94 7,857.6K
13:01 10,541.05 10,543.19 10,540.45 10,541.12 2,893.4K
13:02 10,540.72 10,540.72 10,537.60 10,538.12 2,036.6K
13:03 10,537.82 10,542.22 10,537.82 10,542.22 1,315.0K
13:04 10,541.98 10,542.66 10,537.76 10,537.89 1,807.5K
13:05 10,538.18 10,538.18 10,534.96 10,534.96 1,751.2K
13:06 10,535.12 10,537.28 10,534.77 10,534.77 2,567.2K
13:07 10,534.59 10,534.59 10,528.95 10,528.98 1,662.7K
13:08 10,530.01 10,532.43 10,530.01 10,532.02 1,446.7K
13:09 10,531.96 10,533.94 10,530.07 10,533.94 2,034.8K
13:10 10,533.57 10,535.25 10,533.57 10,534.30 1,673.5K
13:11 10,534.67 10,535.24 10,533.18 10,534.03 1,657.2K
13:12 10,533.94 10,535.90 10,533.94 10,535.31 1,483.7K
13:13 10,535.33 10,535.33 10,533.96 10,534.53 1,501.6K
13:14 10,534.15 10,534.18 10,533.60 10,533.60 1,581.0K
13:15 10,533.82 10,534.36 10,533.20 10,534.04 1,423.5K
13:16 10,533.40 10,533.40 10,531.48 10,531.48 2,004.8K
13:17 10,531.07 10,531.33 10,528.89 10,529.97 2,819.5K
13:18 10,529.92 10,529.92 10,527.15 10,527.15 1,717.2K
13:19 10,527.28 10,529.19 10,527.28 10,527.95 2,167.2K
13:20 10,527.27 10,527.63 10,526.26 10,526.82 1,809.5K
13:21 10,527.40 10,527.40 10,524.37 10,524.41 1,630.6K
13:22 10,524.52 10,524.52 10,522.88 10,523.18 1,208.5K
13:23 10,522.71 10,522.85 10,520.98 10,520.98 1,999.9K
13:24 10,520.60 10,520.90 10,516.35 10,516.35 2,341.9K
13:25 10,516.71 10,518.08 10,516.68 10,517.93 1,648.1K
13:26 10,518.07 10,521.02 10,518.07 10,521.02 1,573.3K
13:27 10,520.64 10,520.72 10,516.89 10,517.11 1,549.1K
13:28 10,517.21 10,517.47 10,516.10 10,516.10 2,009.3K
13:29 10,515.61 10,515.88 10,514.77 10,515.03 1,562.5K
13:30 10,515.22 10,515.22 10,513.99 10,514.15 1,750.0K
13:31 10,514.32 10,516.81 10,514.32 10,516.81 1,576.9K
13:32 10,516.85 10,518.52 10,516.85 10,518.05 1,554.3K
13:33 10,517.74 10,519.36 10,517.47 10,519.07 1,235.8K
13:34 10,518.81 10,518.81 10,514.55 10,514.97 1,904.6K
13:35 10,514.68 10,515.06 10,514.31 10,514.73 1,246.5K
13:36 10,514.30 10,515.89 10,514.30 10,515.05 1,324.0K
13:37 10,515.29 10,516.06 10,515.26 10,516.06 1,029.9K
13:38 10,516.57 10,517.57 10,516.20 10,517.47 1,876.7K
13:39 10,517.02 10,517.02 10,513.51 10,514.75 2,141.5K
13:40 10,514.89 10,516.51 10,514.89 10,516.30 1,243.0K
13:41 10,517.04 10,517.56 10,516.81 10,517.06 1,416.1K
13:42 10,517.68 10,519.42 10,517.30 10,519.00 1,565.0K
13:43 10,519.96 10,520.63 10,518.50 10,520.13 1,699.3K
13:44 10,520.45 10,520.45 10,515.37 10,516.64 1,961.2K
13:45 10,516.43 10,518.99 10,516.43 10,518.40 1,513.1K
13:46 10,518.98 10,520.54 10,518.84 10,520.54 1,790.9K
13:47 10,521.24 10,521.71 10,520.83 10,521.71 1,612.9K
13:48 10,521.41 10,521.81 10,521.12 10,521.13 1,512.7K
13:49 10,521.12 10,522.76 10,520.58 10,522.76 1,585.4K
13:50 10,523.53 10,525.11 10,523.53 10,524.91 1,466.1K
13:51 10,525.07 10,525.47 10,523.33 10,523.33 1,623.1K
13:52 10,523.34 10,523.99 10,521.95 10,521.95 1,352.5K
13:53 10,522.68 10,522.68 10,521.55 10,522.58 2,445.6K
13:54 10,522.00 10,523.03 10,521.83 10,522.28 1,659.8K
13:55 10,522.11 10,522.11 10,517.44 10,517.69 2,474.3K
13:56 10,517.14 10,518.50 10,517.12 10,518.45 2,194.4K
13:57 10,518.43 10,518.43 10,509.75 10,509.75 3,717.8K
13:58 10,508.78 10,508.78 10,506.70 10,506.70 2,930.4K
13:59 10,507.56 10,510.03 10,507.56 10,509.29 1,955.0K
14:00 10,508.58 10,508.58 10,505.82 10,506.23 3,413.8K
14:01 10,505.83 10,506.37 10,505.70 10,506.03 2,490.0K
14:02 10,506.07 10,506.37 10,500.31 10,500.31 3,801.6K
14:03 10,499.08 10,499.33 10,497.66 10,498.07 2,837.3K
14:04 10,497.94 10,499.09 10,497.43 10,499.06 2,778.0K
14:05 10,498.96 10,500.26 10,498.96 10,500.26 2,268.1K
14:06 10,500.14 10,500.53 10,499.93 10,500.21 2,097.2K
14:07 10,500.47 10,501.51 10,495.11 10,496.10 2,445.9K
14:08 10,495.43 10,495.43 10,488.25 10,488.57 3,833.6K
14:09 10,488.43 10,488.43 10,485.61 10,485.61 4,140.0K
14:10 10,485.72 10,490.15 10,484.59 10,490.07 2,433.4K
14:11 10,490.54 10,492.51 10,490.27 10,491.20 2,226.1K
14:12 10,491.44 10,491.44 10,488.85 10,489.01 2,066.5K
14:13 10,489.08 10,491.01 10,488.56 10,491.01 2,138.3K
14:14 10,490.91 10,493.57 10,489.76 10,490.15 2,137.0K
14:15 10,489.67 10,490.66 10,489.08 10,490.66 2,378.0K
14:16 10,490.96 10,493.16 10,490.81 10,493.16 1,553.4K
14:17 10,493.01 10,496.92 10,493.01 10,496.36 2,296.6K
14:18 10,496.54 10,496.54 10,493.81 10,495.17 2,162.6K
14:19 10,495.55 10,497.86 10,495.55 10,497.47 2,221.5K
14:20 10,497.28 10,500.49 10,497.28 10,499.87 2,029.1K
14:21 10,499.81 10,500.43 10,497.65 10,497.77 2,079.3K
14:22 10,497.80 10,499.31 10,497.02 10,499.31 1,794.5K
14:23 10,499.85 10,500.28 10,499.30 10,499.30 2,092.8K
14:24 10,500.05 10,500.10 10,498.88 10,499.32 1,621.0K
14:25 10,499.63 10,499.63 10,497.91 10,498.94 1,568.9K
14:26 10,498.21 10,500.21 10,498.21 10,498.23 1,345.5K
14:27 10,498.31 10,498.81 10,498.28 10,498.81 1,522.8K
14:28 10,498.26 10,499.34 10,497.91 10,499.34 1,464.7K
14:29 10,499.60 10,501.37 10,499.51 10,500.15 1,636.8K
14:30 10,500.88 10,504.65 10,500.54 10,504.65 2,232.2K
14:31 10,504.17 10,504.58 10,503.52 10,504.50 1,892.1K
14:32 10,504.81 10,505.21 10,502.49 10,502.49 1,927.4K
14:33 10,502.87 10,502.87 10,499.58 10,499.58 1,920.6K
14:34 10,499.92 10,500.25 10,499.04 10,499.69 1,806.2K
14:35 10,499.62 10,502.37 10,499.03 10,502.37 1,679.1K
14:36 10,503.53 10,503.53 10,500.08 10,500.08 2,083.9K
14:37 10,499.08 10,499.08 10,496.65 10,496.65 2,329.9K
14:38 10,497.65 10,497.65 10,495.00 10,495.20 2,502.1K
14:39 10,495.31 10,495.63 10,494.06 10,494.06 2,107.5K
14:40 10,493.57 10,493.57 10,492.47 10,492.95 3,366.3K
14:41 10,492.44 10,492.44 10,491.15 10,491.15 2,573.9K
14:42 10,491.22 10,491.81 10,490.26 10,490.26 2,868.3K
14:43 10,490.68 10,491.68 10,490.51 10,491.54 2,156.2K
14:44 10,491.82 10,492.70 10,491.23 10,491.53 2,455.6K
14:45 10,491.54 10,493.28 10,491.30 10,492.65 2,335.3K
14:46 10,492.39 10,492.87 10,492.15 10,492.20 2,217.3K
14:47 10,492.84 10,492.84 10,490.72 10,490.79 2,752.0K
14:48 10,490.49 10,490.97 10,489.82 10,490.35 2,809.6K
14:49 10,489.52 10,490.83 10,489.41 10,490.46 3,098.1K
14:50 10,490.01 10,491.58 10,489.90 10,491.58 3,450.6K
14:51 10,492.88 10,494.25 10,492.73 10,493.89 4,096.4K
14:52 10,493.55 10,495.34 10,493.55 10,495.34 3,821.0K
14:53 10,494.92 10,494.92 10,491.88 10,491.88 4,435.5K
14:54 10,491.10 10,491.10 10,489.91 10,490.76 4,650.2K
14:55 10,490.96 10,493.40 10,490.96 10,492.56 4,778.2K
14:56 10,492.83 10,493.15 10,491.94 10,493.13 5,276.6K
14:57 10,493.21 10,493.21 10,493.09 10,493.09 245.2K
15:00 10,490.83 10,491.26 10,489.78 10,491.26 13,617.6K
15:59 10,491.26 10,491.26 10,491.26 10,491.26 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