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 10,479.30 10,489.81 10,456.55 10,489.81 47,746.2K
09:31 10,497.69 10,512.48 10,497.69 10,503.04 25,490.1K
09:32 10,504.56 10,506.36 10,494.09 10,499.42 16,469.5K
09:33 10,498.14 10,502.68 10,492.54 10,500.59 16,960.7K
09:34 10,503.01 10,516.81 10,500.86 10,516.81 17,220.8K
09:35 10,520.68 10,521.30 10,509.92 10,513.42 13,935.8K
09:36 10,511.73 10,524.06 10,511.73 10,524.06 12,729.6K
09:37 10,526.09 10,532.99 10,521.63 10,522.86 14,602.4K
09:38 10,524.59 10,529.03 10,521.85 10,523.91 13,588.0K
09:39 10,524.08 10,528.22 10,523.27 10,524.90 11,050.8K
09:40 10,526.56 10,526.82 10,520.25 10,520.91 10,331.1K
09:41 10,521.15 10,524.04 10,519.60 10,519.72 8,535.1K
09:42 10,516.15 10,519.83 10,515.10 10,517.18 8,738.4K
09:43 10,518.60 10,526.24 10,518.60 10,524.12 8,403.4K
09:44 10,523.07 10,534.54 10,523.07 10,532.21 8,658.5K
09:45 10,535.67 10,539.72 10,535.20 10,535.28 8,481.0K
09:46 10,535.11 10,535.11 10,528.14 10,528.91 7,110.9K
09:47 10,528.59 10,528.59 10,518.62 10,518.62 8,228.9K
09:48 10,518.16 10,518.16 10,513.12 10,515.38 7,497.0K
09:49 10,516.25 10,520.35 10,514.85 10,515.27 8,208.9K
09:50 10,516.92 10,520.35 10,516.72 10,520.35 6,581.0K
09:51 10,519.72 10,520.18 10,514.18 10,514.69 7,385.0K
09:52 10,514.10 10,517.70 10,514.10 10,517.70 7,559.8K
09:53 10,518.04 10,525.50 10,518.04 10,524.30 8,800.4K
09:54 10,523.40 10,523.40 10,520.04 10,520.15 7,764.6K
09:55 10,520.10 10,522.46 10,519.35 10,522.15 7,950.5K
09:56 10,521.56 10,521.56 10,508.20 10,508.48 5,513.6K
09:57 10,509.47 10,510.67 10,507.82 10,510.42 5,288.3K
09:58 10,510.07 10,517.55 10,510.07 10,517.54 8,749.2K
09:59 10,518.82 10,519.74 10,515.11 10,515.11 5,062.7K
10:00 10,515.18 10,515.18 10,512.30 10,512.30 5,699.0K
10:01 10,511.48 10,511.58 10,508.66 10,511.58 6,878.0K
10:02 10,511.47 10,511.87 10,504.33 10,505.22 7,252.6K
10:03 10,502.71 10,502.81 10,500.46 10,502.81 4,884.2K
10:04 10,502.66 10,503.31 10,502.11 10,502.72 5,092.0K
10:05 10,502.05 10,502.05 10,498.77 10,499.69 4,827.5K
10:06 10,499.40 10,502.97 10,499.32 10,502.97 4,566.7K
10:07 10,504.37 10,512.08 10,504.37 10,510.53 4,175.8K
10:08 10,511.07 10,513.05 10,510.69 10,512.16 4,776.4K
10:09 10,513.07 10,516.75 10,513.06 10,516.53 3,962.4K
10:10 10,516.15 10,519.09 10,514.07 10,519.09 5,411.3K
10:11 10,520.34 10,525.90 10,520.34 10,523.48 5,152.3K
10:12 10,522.93 10,522.93 10,519.53 10,520.74 3,724.0K
10:13 10,520.21 10,522.29 10,519.45 10,522.29 6,149.0K
10:14 10,522.75 10,523.12 10,518.66 10,519.00 3,927.4K
10:15 10,517.16 10,517.16 10,511.96 10,511.96 3,787.0K
10:16 10,511.54 10,514.17 10,511.34 10,513.89 5,472.3K
10:17 10,514.04 10,514.04 10,507.23 10,508.02 5,355.3K
10:18 10,508.25 10,510.60 10,507.91 10,507.91 4,761.0K
10:19 10,507.98 10,510.37 10,506.56 10,510.37 6,165.2K
10:20 10,510.66 10,512.98 10,510.66 10,511.79 5,810.4K
10:21 10,510.63 10,510.63 10,507.75 10,508.66 4,105.3K
10:22 10,509.23 10,510.93 10,505.68 10,505.68 4,460.9K
10:23 10,505.38 10,505.38 10,502.00 10,502.00 3,676.1K
10:24 10,502.50 10,503.63 10,501.97 10,501.97 3,392.6K
10:25 10,501.80 10,502.93 10,499.27 10,499.27 3,035.5K
10:26 10,498.83 10,499.12 10,497.24 10,498.59 2,606.2K
10:27 10,498.06 10,499.91 10,497.72 10,499.79 2,654.7K
10:28 10,499.99 10,501.98 10,498.97 10,501.98 2,391.6K
10:29 10,500.36 10,501.58 10,500.01 10,501.58 2,544.6K
10:30 10,501.02 10,502.77 10,500.73 10,501.06 4,786.8K
10:31 10,500.62 10,501.06 10,499.55 10,499.55 3,998.9K
10:32 10,499.65 10,502.59 10,499.41 10,502.59 3,163.3K
10:33 10,503.19 10,505.33 10,503.19 10,505.33 3,845.3K
10:34 10,505.61 10,508.01 10,505.37 10,505.37 3,559.9K
10:35 10,505.75 10,508.59 10,505.43 10,508.59 4,044.8K
10:36 10,508.88 10,511.07 10,507.45 10,507.45 3,871.6K
10:37 10,507.50 10,513.21 10,507.50 10,513.21 3,529.5K
10:38 10,512.80 10,513.51 10,511.12 10,512.92 2,656.1K
10:39 10,513.15 10,513.99 10,512.60 10,512.78 3,335.9K
10:40 10,513.36 10,514.71 10,513.17 10,513.72 4,084.5K
10:41 10,514.35 10,515.01 10,511.86 10,511.86 3,184.2K
10:42 10,511.93 10,512.00 10,508.04 10,508.04 3,112.2K
10:43 10,507.91 10,507.91 10,505.52 10,505.52 2,957.9K
10:44 10,505.45 10,507.37 10,505.45 10,505.98 4,237.4K
10:45 10,505.96 10,508.03 10,505.96 10,507.80 3,950.9K
10:46 10,508.15 10,508.15 10,502.87 10,502.87 3,185.6K
10:47 10,501.53 10,501.53 10,493.78 10,494.16 3,686.2K
10:48 10,493.73 10,493.73 10,489.67 10,489.67 4,140.4K
10:49 10,489.22 10,489.71 10,486.97 10,487.60 4,014.8K
10:50 10,488.22 10,488.22 10,483.50 10,483.76 3,872.0K
10:51 10,481.50 10,481.50 10,477.15 10,478.40 4,034.2K
10:52 10,478.25 10,480.68 10,478.25 10,479.35 2,677.6K
10:53 10,479.37 10,483.17 10,479.37 10,483.17 2,471.5K
10:54 10,482.60 10,484.98 10,482.39 10,484.11 2,769.8K
10:55 10,484.35 10,485.78 10,484.31 10,485.76 3,443.6K
10:56 10,485.96 10,486.07 10,482.13 10,483.22 2,637.4K
10:57 10,483.39 10,484.45 10,482.27 10,483.17 2,280.2K
10:58 10,483.80 10,484.69 10,482.04 10,484.69 2,248.7K
10:59 10,485.38 10,490.07 10,485.38 10,490.07 2,792.9K
11:00 10,490.07 10,493.41 10,490.07 10,492.65 3,383.2K
11:01 10,493.32 10,496.93 10,492.34 10,494.30 2,988.1K
11:02 10,494.14 10,497.46 10,493.37 10,497.30 2,870.1K
11:03 10,497.19 10,499.27 10,497.12 10,498.77 3,549.2K
11:04 10,499.65 10,500.05 10,496.98 10,496.98 4,891.1K
11:05 10,496.97 10,498.09 10,496.75 10,498.09 2,985.3K
11:06 10,498.63 10,502.85 10,498.63 10,501.60 3,650.8K
11:07 10,502.71 10,502.71 10,500.12 10,500.29 3,351.3K
11:08 10,500.38 10,502.59 10,500.23 10,502.43 3,811.6K
11:09 10,503.55 10,507.41 10,503.55 10,507.41 5,890.9K
11:10 10,507.13 10,508.38 10,507.13 10,508.12 3,940.6K
11:11 10,509.54 10,510.92 10,509.54 10,510.01 3,233.0K
11:12 10,508.67 10,509.65 10,508.65 10,509.58 2,603.2K
11:13 10,509.56 10,513.18 10,509.56 10,512.01 2,728.9K
11:14 10,512.33 10,512.33 10,510.06 10,510.98 2,766.1K
11:15 10,511.13 10,511.90 10,510.24 10,510.26 2,373.2K
11:16 10,509.56 10,509.56 10,507.81 10,508.65 2,022.2K
11:17 10,508.49 10,509.62 10,508.49 10,509.09 2,984.4K
11:18 10,509.28 10,511.43 10,508.54 10,511.17 2,330.3K
11:19 10,511.69 10,511.86 10,508.62 10,509.77 2,467.4K
11:20 10,510.21 10,510.23 10,508.87 10,510.23 2,337.6K
11:21 10,509.44 10,510.81 10,508.77 10,510.81 2,303.8K
11:22 10,510.83 10,512.48 10,510.66 10,511.90 1,847.5K
11:23 10,511.47 10,511.47 10,506.74 10,507.62 3,273.5K
11:24 10,506.97 10,507.74 10,506.27 10,506.27 3,262.2K
11:25 10,506.85 10,507.44 10,506.37 10,507.17 1,762.5K
11:26 10,507.30 10,507.76 10,506.71 10,506.89 1,931.6K
11:27 10,507.46 10,507.91 10,506.04 10,507.02 2,275.0K
11:28 10,507.20 10,507.20 10,506.14 10,506.14 2,027.0K
11:29 10,505.65 10,506.56 10,503.98 10,503.98 2,201.1K
11:30 10,504.20 10,504.20 10,504.01 10,504.01 65.2K
13:00 10,504.79 10,504.79 10,502.15 10,503.18 8,667.6K
13:01 10,503.38 10,504.65 10,502.58 10,502.58 4,523.9K
13:02 10,500.70 10,505.08 10,500.70 10,504.11 3,715.8K
13:03 10,504.13 10,504.32 10,503.14 10,504.32 4,498.8K
13:04 10,503.81 10,505.07 10,501.21 10,501.60 2,691.4K
13:05 10,501.64 10,502.49 10,499.20 10,499.41 3,151.2K
13:06 10,498.43 10,498.49 10,496.27 10,496.27 3,473.2K
13:07 10,496.51 10,496.51 10,494.10 10,494.56 2,936.1K
13:08 10,494.79 10,494.79 10,492.84 10,493.17 2,262.0K
13:09 10,493.11 10,495.05 10,493.11 10,494.74 2,464.3K
13:10 10,494.87 10,494.98 10,493.42 10,493.55 2,742.4K
13:11 10,494.17 10,495.48 10,494.00 10,494.44 2,065.3K
13:12 10,494.91 10,495.93 10,494.91 10,495.34 2,281.6K
13:13 10,495.44 10,495.44 10,493.14 10,494.31 2,774.7K
13:14 10,494.50 10,498.38 10,494.50 10,498.30 3,173.0K
13:15 10,498.31 10,498.64 10,495.81 10,495.95 3,094.7K
13:16 10,494.88 10,495.86 10,493.71 10,495.31 3,185.2K
13:17 10,495.69 10,495.69 10,494.10 10,494.61 2,245.2K
13:18 10,495.26 10,496.43 10,494.84 10,495.90 2,255.3K
13:19 10,495.84 10,495.84 10,492.94 10,493.83 2,487.6K
13:20 10,493.59 10,494.47 10,493.59 10,493.95 2,340.5K
13:21 10,494.06 10,494.11 10,493.17 10,493.79 2,142.4K
13:22 10,494.10 10,494.47 10,493.12 10,493.50 2,337.4K
13:23 10,492.90 10,493.23 10,492.09 10,492.09 2,525.2K
13:24 10,492.02 10,492.41 10,491.42 10,491.55 2,277.9K
13:25 10,490.76 10,492.02 10,488.98 10,488.98 2,239.3K
13:26 10,488.76 10,489.23 10,488.00 10,488.70 2,567.1K
13:27 10,488.30 10,490.54 10,488.22 10,490.54 2,955.5K
13:28 10,489.57 10,489.78 10,489.09 10,489.66 1,971.3K
13:29 10,489.14 10,489.14 10,487.70 10,488.31 2,890.2K
13:30 10,488.97 10,491.65 10,488.52 10,491.65 3,703.4K
13:31 10,492.26 10,493.77 10,492.26 10,493.17 3,594.6K
13:32 10,493.53 10,497.12 10,493.53 10,497.12 4,137.8K
13:33 10,497.48 10,497.48 10,492.80 10,492.80 3,676.2K
13:34 10,492.93 10,495.25 10,492.93 10,494.24 2,738.5K
13:35 10,494.06 10,495.02 10,493.47 10,494.40 2,782.5K
13:36 10,494.81 10,494.81 10,492.88 10,494.04 3,120.6K
13:37 10,493.75 10,497.13 10,493.75 10,497.13 3,839.8K
13:38 10,497.45 10,498.91 10,496.82 10,497.47 3,296.7K
13:39 10,498.22 10,498.35 10,497.40 10,497.41 3,307.1K
13:40 10,497.38 10,498.56 10,496.87 10,498.56 4,481.0K
13:41 10,497.60 10,498.17 10,496.63 10,496.78 3,056.1K
13:42 10,496.75 10,499.60 10,496.75 10,498.59 3,487.2K
13:43 10,497.97 10,499.39 10,497.52 10,499.12 3,567.4K
13:44 10,498.55 10,499.50 10,496.78 10,496.93 4,913.0K
13:45 10,497.34 10,497.63 10,495.97 10,496.46 2,629.8K
13:46 10,495.39 10,496.53 10,495.39 10,496.11 1,893.8K
13:47 10,496.02 10,496.02 10,493.71 10,493.71 2,655.1K
13:48 10,493.12 10,495.36 10,493.12 10,495.27 3,090.2K
13:49 10,495.65 10,497.64 10,495.65 10,496.02 2,903.6K
13:50 10,496.46 10,497.20 10,495.84 10,496.24 2,738.5K
13:51 10,496.26 10,496.33 10,495.45 10,495.68 2,503.6K
13:52 10,495.63 10,495.64 10,494.80 10,495.42 2,814.9K
13:53 10,495.17 10,495.17 10,493.68 10,494.38 2,193.7K
13:54 10,493.88 10,495.21 10,492.68 10,495.21 2,223.7K
13:55 10,494.66 10,495.12 10,491.85 10,491.92 2,740.1K
13:56 10,492.16 10,494.32 10,491.93 10,493.85 2,085.0K
13:57 10,493.05 10,494.83 10,493.05 10,494.83 2,247.8K
13:58 10,493.96 10,495.55 10,493.96 10,495.38 1,978.9K
13:59 10,495.73 10,496.89 10,495.50 10,496.89 2,702.0K
14:00 10,497.06 10,500.41 10,497.06 10,497.69 3,996.3K
14:01 10,497.55 10,499.03 10,496.68 10,498.85 3,832.2K
14:02 10,498.45 10,500.68 10,498.32 10,500.43 3,316.6K
14:03 10,500.66 10,501.24 10,496.88 10,497.04 3,886.7K
14:04 10,497.20 10,497.85 10,496.85 10,497.22 1,899.2K
14:05 10,497.45 10,497.64 10,496.46 10,497.04 2,545.1K
14:06 10,496.86 10,496.86 10,495.41 10,495.41 2,506.7K
14:07 10,496.04 10,497.44 10,496.04 10,497.09 2,118.1K
14:08 10,497.58 10,497.83 10,496.38 10,496.41 2,342.0K
14:09 10,496.07 10,496.07 10,493.80 10,493.80 2,111.0K
14:10 10,493.42 10,494.15 10,493.11 10,493.22 2,229.4K
14:11 10,493.53 10,495.19 10,493.17 10,495.19 2,224.8K
14:12 10,494.38 10,494.38 10,490.24 10,490.24 2,725.1K
14:13 10,490.94 10,491.33 10,490.44 10,490.96 2,533.0K
14:14 10,490.58 10,491.03 10,490.32 10,490.71 2,769.2K
14:15 10,490.42 10,495.65 10,490.42 10,495.55 2,829.8K
14:16 10,494.13 10,494.13 10,492.71 10,493.62 2,480.9K
14:17 10,493.73 10,495.37 10,493.35 10,495.37 3,100.1K
14:18 10,495.00 10,495.43 10,493.88 10,493.88 3,363.6K
14:19 10,494.40 10,497.09 10,494.40 10,496.70 2,083.7K
14:20 10,496.77 10,497.10 10,493.33 10,493.33 2,235.7K
14:21 10,492.91 10,493.05 10,492.10 10,493.02 2,698.2K
14:22 10,493.52 10,493.52 10,491.59 10,491.84 2,245.5K
14:23 10,491.97 10,492.95 10,491.80 10,492.73 2,474.7K
14:24 10,492.24 10,492.24 10,490.76 10,490.76 2,611.4K
14:25 10,490.63 10,492.59 10,490.63 10,491.62 2,594.0K
14:26 10,491.53 10,493.51 10,491.38 10,493.51 2,681.7K
14:27 10,494.29 10,495.90 10,494.24 10,495.90 1,817.4K
14:28 10,495.12 10,495.66 10,494.61 10,494.61 2,248.1K
14:29 10,495.08 10,497.08 10,495.08 10,496.70 3,021.0K
14:30 10,497.17 10,498.93 10,496.80 10,498.48 3,872.5K
14:31 10,497.92 10,498.23 10,493.27 10,493.27 4,308.1K
14:32 10,491.54 10,491.54 10,487.45 10,489.04 6,025.4K
14:33 10,489.09 10,490.53 10,488.59 10,489.65 2,574.8K
14:34 10,489.90 10,494.27 10,489.90 10,494.27 3,460.3K
14:35 10,494.49 10,495.60 10,494.49 10,494.61 2,708.8K
14:36 10,494.30 10,494.30 10,489.72 10,490.35 3,967.4K
14:37 10,490.58 10,490.58 10,488.94 10,489.17 2,825.4K
14:38 10,489.42 10,489.42 10,487.33 10,487.33 3,562.8K
14:39 10,487.12 10,487.34 10,485.98 10,485.98 4,000.0K
14:40 10,486.21 10,487.35 10,486.21 10,487.00 4,608.0K
14:41 10,486.94 10,487.35 10,484.71 10,484.71 4,269.3K
14:42 10,484.70 10,484.70 10,477.68 10,478.01 6,098.4K
14:43 10,477.99 10,478.34 10,477.09 10,477.09 4,652.5K
14:44 10,477.15 10,480.23 10,477.01 10,480.02 3,962.3K
14:45 10,480.70 10,482.02 10,480.31 10,481.03 3,827.0K
14:46 10,480.71 10,481.24 10,479.96 10,480.47 4,505.0K
14:47 10,480.26 10,481.32 10,480.03 10,481.32 5,578.9K
14:48 10,480.62 10,481.85 10,480.62 10,480.74 4,769.8K
14:49 10,480.25 10,482.60 10,480.25 10,482.52 4,836.8K
14:50 10,482.37 10,482.51 10,480.31 10,482.36 5,649.7K
14:51 10,482.42 10,483.18 10,481.64 10,482.10 6,245.8K
14:52 10,482.04 10,483.89 10,482.04 10,482.07 4,600.2K
14:53 10,481.52 10,487.07 10,481.52 10,486.76 7,137.3K
14:54 10,486.27 10,487.97 10,486.17 10,486.57 6,976.0K
14:55 10,485.99 10,487.50 10,485.94 10,486.10 6,628.1K
14:56 10,486.86 10,488.15 10,486.71 10,487.98 8,499.4K
14:57 10,488.26 10,488.26 10,488.24 10,488.24 52.9K
15:00 10,484.87 10,484.87 10,484.76 10,484.76 15,367.0K
15:59 10,484.76 10,484.76 10,484.76 10,484.76 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