中证内地消费主题指数 (HKCSCMC)

HKCSCMC
🏛️ 香港 →
10,778.99
最后更新: 2025-10-02
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 10,546.61 10,546.61 10,497.53 10,498.13 39,743.7K
09:31 10,497.39 10,523.19 10,495.81 10,522.25 18,305.9K
09:32 10,516.21 10,516.21 10,498.71 10,502.88 13,191.3K
09:33 10,510.35 10,510.35 10,504.00 10,504.34 12,738.9K
09:34 10,500.46 10,500.46 10,489.75 10,493.39 10,028.0K
09:35 10,494.95 10,499.52 10,484.23 10,484.23 10,136.9K
09:36 10,484.04 10,495.66 10,483.56 10,495.66 9,339.5K
09:37 10,494.61 10,494.61 10,487.62 10,490.09 9,119.3K
09:38 10,489.15 10,489.15 10,476.11 10,480.37 8,146.6K
09:39 10,479.27 10,479.27 10,472.13 10,474.56 8,005.1K
09:40 10,477.68 10,493.78 10,477.68 10,493.78 8,974.6K
09:41 10,494.51 10,498.77 10,494.51 10,498.19 7,522.3K
09:42 10,497.37 10,497.37 10,485.53 10,486.26 6,944.0K
09:43 10,484.92 10,485.06 10,479.74 10,479.99 6,189.9K
09:44 10,479.70 10,479.70 10,476.46 10,478.08 6,789.0K
09:45 10,476.91 10,476.91 10,472.95 10,472.96 6,455.6K
09:46 10,472.84 10,475.74 10,470.78 10,475.74 5,858.4K
09:47 10,474.61 10,477.69 10,474.01 10,474.01 5,965.1K
09:48 10,474.18 10,474.18 10,465.14 10,467.83 7,317.2K
09:49 10,469.68 10,474.86 10,469.68 10,474.86 5,976.9K
09:50 10,477.22 10,479.69 10,477.22 10,479.01 4,929.3K
09:51 10,479.39 10,484.19 10,477.29 10,484.00 4,928.0K
09:52 10,484.35 10,485.65 10,482.89 10,485.45 4,121.4K
09:53 10,484.43 10,484.43 10,478.26 10,478.54 5,194.9K
09:54 10,478.18 10,480.54 10,476.56 10,480.54 4,185.9K
09:55 10,482.85 10,487.02 10,482.85 10,487.02 5,126.8K
09:56 10,486.66 10,488.24 10,485.48 10,485.51 3,475.4K
09:57 10,485.18 10,489.97 10,485.18 10,489.97 4,134.8K
09:58 10,488.50 10,499.22 10,488.50 10,496.20 6,294.1K
09:59 10,496.10 10,499.01 10,491.50 10,499.01 5,191.2K
10:00 10,505.61 10,507.50 10,499.41 10,499.41 7,864.0K
10:01 10,499.32 10,499.32 10,494.72 10,495.47 4,476.5K
10:02 10,494.43 10,498.41 10,493.83 10,497.56 4,532.9K
10:03 10,496.81 10,499.59 10,495.31 10,497.77 4,813.6K
10:04 10,496.83 10,496.83 10,494.31 10,495.14 4,889.1K
10:05 10,495.19 10,495.19 10,492.49 10,493.19 4,819.1K
10:06 10,494.25 10,500.75 10,493.73 10,500.75 4,692.4K
10:07 10,499.37 10,500.10 10,498.91 10,498.94 5,028.7K
10:08 10,499.34 10,504.85 10,499.34 10,502.66 4,455.8K
10:09 10,502.94 10,502.94 10,498.45 10,498.45 5,403.9K
10:10 10,498.37 10,498.53 10,495.79 10,497.12 5,812.3K
10:11 10,495.40 10,495.40 10,490.65 10,490.89 5,223.4K
10:12 10,490.97 10,495.63 10,489.65 10,493.19 4,622.1K
10:13 10,493.33 10,496.47 10,491.78 10,491.88 5,573.2K
10:14 10,492.11 10,492.11 10,487.21 10,487.21 4,663.3K
10:15 10,487.77 10,491.56 10,487.77 10,491.06 3,399.2K
10:16 10,490.77 10,495.36 10,490.77 10,495.36 3,618.0K
10:17 10,494.39 10,494.39 10,490.44 10,491.83 3,960.7K
10:18 10,491.40 10,501.20 10,491.40 10,500.27 3,708.9K
10:19 10,500.88 10,500.88 10,497.65 10,500.84 3,600.8K
10:20 10,501.44 10,508.34 10,501.44 10,508.34 4,668.4K
10:21 10,508.89 10,508.89 10,506.02 10,506.02 4,406.8K
10:22 10,505.59 10,508.48 10,504.82 10,508.48 4,082.8K
10:23 10,506.70 10,509.85 10,506.70 10,509.11 5,347.1K
10:24 10,508.70 10,512.77 10,508.34 10,510.55 5,653.3K
10:25 10,510.85 10,512.56 10,508.00 10,512.56 5,576.8K
10:26 10,513.19 10,517.06 10,513.19 10,513.88 5,365.0K
10:27 10,513.76 10,514.19 10,507.47 10,510.33 4,224.3K
10:28 10,509.92 10,510.43 10,508.23 10,509.15 3,485.4K
10:29 10,510.01 10,511.03 10,508.21 10,509.45 3,459.1K
10:30 10,511.80 10,514.82 10,511.80 10,514.14 4,548.5K
10:31 10,513.39 10,513.39 10,507.77 10,507.77 3,908.8K
10:32 10,508.35 10,508.35 10,504.55 10,504.55 3,349.7K
10:33 10,504.15 10,504.15 10,495.94 10,495.94 3,834.4K
10:34 10,495.08 10,498.93 10,494.56 10,497.35 3,070.1K
10:35 10,497.55 10,498.98 10,496.59 10,497.50 3,884.9K
10:36 10,497.69 10,498.94 10,497.03 10,497.69 3,001.0K
10:37 10,500.27 10,500.98 10,499.86 10,500.98 2,872.7K
10:38 10,500.25 10,502.43 10,499.84 10,500.55 4,093.5K
10:39 10,500.16 10,500.90 10,496.89 10,497.12 2,890.9K
10:40 10,500.27 10,500.42 10,499.17 10,499.17 2,830.8K
10:41 10,499.69 10,499.69 10,498.62 10,498.87 3,328.7K
10:42 10,498.21 10,504.05 10,498.21 10,503.78 3,635.3K
10:43 10,504.42 10,506.01 10,504.30 10,505.47 3,409.8K
10:44 10,505.14 10,505.14 10,502.65 10,502.86 3,338.1K
10:45 10,502.64 10,507.21 10,501.29 10,507.21 3,687.4K
10:46 10,506.49 10,509.13 10,505.63 10,508.03 3,260.8K
10:47 10,506.85 10,506.86 10,505.23 10,505.23 3,068.9K
10:48 10,505.28 10,508.56 10,505.28 10,507.42 2,903.5K
10:49 10,507.54 10,507.81 10,505.20 10,506.00 2,609.4K
10:50 10,506.41 10,508.42 10,506.41 10,508.42 2,735.1K
10:51 10,508.34 10,510.06 10,508.26 10,510.06 2,864.8K
10:52 10,509.73 10,511.33 10,509.58 10,510.63 2,750.9K
10:53 10,510.31 10,510.52 10,509.51 10,510.06 2,663.2K
10:54 10,510.00 10,510.00 10,508.80 10,508.80 2,247.8K
10:55 10,508.36 10,508.85 10,507.67 10,508.27 3,153.0K
10:56 10,508.18 10,509.17 10,508.18 10,509.17 2,653.1K
10:57 10,509.63 10,512.68 10,508.89 10,512.68 3,241.3K
10:58 10,512.20 10,513.62 10,512.11 10,513.62 2,841.9K
10:59 10,513.40 10,515.08 10,513.40 10,514.35 2,173.5K
11:00 10,514.28 10,516.06 10,513.63 10,515.99 3,209.4K
11:01 10,514.40 10,516.36 10,514.14 10,516.36 2,647.9K
11:02 10,516.09 10,518.25 10,516.09 10,518.25 3,235.6K
11:03 10,517.78 10,520.42 10,517.49 10,520.42 3,246.9K
11:04 10,520.75 10,521.81 10,519.67 10,519.73 2,644.0K
11:05 10,520.67 10,523.44 10,519.87 10,523.24 2,084.8K
11:06 10,522.86 10,524.01 10,522.74 10,523.67 2,153.3K
11:07 10,522.28 10,522.28 10,521.51 10,522.06 2,064.5K
11:08 10,521.74 10,523.54 10,521.11 10,523.54 2,576.8K
11:09 10,523.31 10,524.25 10,522.86 10,522.86 1,729.4K
11:10 10,523.11 10,525.18 10,523.05 10,524.17 2,395.9K
11:11 10,522.84 10,523.65 10,521.38 10,523.65 2,487.8K
11:12 10,525.00 10,525.00 10,523.84 10,523.84 2,319.8K
11:13 10,524.16 10,524.66 10,523.20 10,523.81 2,081.0K
11:14 10,523.15 10,524.06 10,523.15 10,523.98 2,825.2K
11:15 10,523.65 10,526.23 10,523.65 10,526.15 2,084.1K
11:16 10,526.81 10,526.81 10,525.29 10,525.73 2,037.5K
11:17 10,526.17 10,527.44 10,526.17 10,527.44 1,761.2K
11:18 10,527.16 10,527.16 10,524.19 10,525.22 2,227.3K
11:19 10,524.30 10,524.30 10,522.94 10,523.96 2,249.2K
11:20 10,523.91 10,525.96 10,523.80 10,525.96 1,868.3K
11:21 10,525.13 10,527.03 10,525.13 10,527.03 2,071.9K
11:22 10,527.33 10,528.08 10,526.88 10,527.81 3,408.5K
11:23 10,526.60 10,526.60 10,524.06 10,525.36 2,699.0K
11:24 10,525.91 10,527.62 10,525.91 10,527.29 2,906.6K
11:25 10,528.50 10,532.64 10,528.49 10,532.64 3,583.9K
11:26 10,533.45 10,536.57 10,533.45 10,536.23 3,351.9K
11:27 10,536.77 10,537.75 10,536.26 10,537.27 3,273.9K
11:28 10,537.28 10,539.82 10,535.71 10,537.96 2,738.2K
11:29 10,539.03 10,540.34 10,538.37 10,539.11 2,335.9K
11:30 10,539.63 10,539.64 10,539.63 10,539.64 168.5K
13:00 10,539.20 10,539.20 10,524.38 10,527.23 12,149.7K
13:01 10,526.25 10,526.25 10,521.69 10,522.56 5,279.5K
13:02 10,522.86 10,525.27 10,522.86 10,524.13 3,462.5K
13:03 10,524.56 10,529.19 10,524.56 10,528.32 2,732.7K
13:04 10,528.49 10,528.49 10,527.07 10,527.87 3,443.1K
13:05 10,528.00 10,528.31 10,526.97 10,527.11 2,324.0K
13:06 10,525.52 10,525.55 10,521.35 10,521.35 3,544.2K
13:07 10,521.98 10,525.11 10,521.65 10,523.97 2,798.7K
13:08 10,523.99 10,525.87 10,523.99 10,525.64 2,146.0K
13:09 10,526.59 10,526.70 10,525.90 10,526.53 2,002.0K
13:10 10,526.50 10,528.90 10,526.43 10,528.77 2,752.5K
13:11 10,528.73 10,529.54 10,528.73 10,529.21 3,180.8K
13:12 10,528.66 10,528.73 10,527.85 10,528.19 2,973.0K
13:13 10,527.91 10,530.24 10,527.11 10,530.24 3,016.6K
13:14 10,530.69 10,533.02 10,530.45 10,532.71 1,980.2K
13:15 10,533.62 10,536.27 10,533.61 10,535.39 2,576.4K
13:16 10,535.84 10,536.20 10,534.67 10,535.31 2,832.2K
13:17 10,534.77 10,536.33 10,534.19 10,536.33 2,182.4K
13:18 10,536.02 10,540.30 10,536.02 10,539.97 2,840.4K
13:19 10,540.03 10,540.03 10,538.89 10,539.34 2,298.1K
13:20 10,539.16 10,543.13 10,538.83 10,542.45 3,143.6K
13:21 10,542.28 10,542.39 10,540.90 10,541.69 2,499.8K
13:22 10,541.44 10,541.44 10,540.07 10,540.83 2,743.3K
13:23 10,541.32 10,544.10 10,541.32 10,542.39 3,254.6K
13:24 10,541.90 10,541.90 10,538.03 10,538.03 2,525.7K
13:25 10,538.08 10,539.27 10,537.87 10,539.09 2,612.3K
13:26 10,538.90 10,539.10 10,536.10 10,536.10 3,124.7K
13:27 10,536.07 10,536.37 10,535.32 10,536.28 2,487.5K
13:28 10,536.00 10,538.43 10,536.00 10,538.43 3,681.2K
13:29 10,537.56 10,538.18 10,536.63 10,536.63 2,772.8K
13:30 10,537.45 10,537.45 10,535.05 10,535.49 2,866.2K
13:31 10,535.04 10,535.22 10,534.07 10,534.99 2,317.7K
13:32 10,535.07 10,536.76 10,535.07 10,536.70 2,065.9K
13:33 10,536.97 10,536.97 10,535.38 10,535.74 2,980.5K
13:34 10,535.81 10,537.83 10,535.81 10,536.62 2,547.2K
13:35 10,536.04 10,536.04 10,534.92 10,535.44 2,352.8K
13:36 10,534.89 10,535.09 10,533.35 10,533.35 2,166.4K
13:37 10,534.21 10,535.89 10,534.21 10,535.21 2,553.9K
13:38 10,535.28 10,536.70 10,535.28 10,536.19 2,118.4K
13:39 10,536.61 10,537.06 10,534.96 10,534.96 3,235.1K
13:40 10,535.44 10,536.54 10,535.44 10,535.54 2,677.0K
13:41 10,536.09 10,536.09 10,534.72 10,535.39 2,181.6K
13:42 10,535.75 10,537.55 10,535.75 10,536.75 2,987.9K
13:43 10,536.68 10,536.84 10,535.31 10,535.43 3,019.7K
13:44 10,535.15 10,535.15 10,533.83 10,534.57 3,389.5K
13:45 10,533.61 10,534.81 10,533.25 10,533.95 2,433.0K
13:46 10,533.77 10,534.06 10,531.53 10,531.53 3,331.8K
13:47 10,532.20 10,532.20 10,531.32 10,531.32 2,837.4K
13:48 10,531.09 10,532.22 10,530.29 10,530.47 2,294.5K
13:49 10,530.56 10,530.93 10,528.21 10,528.21 3,156.8K
13:50 10,527.73 10,527.73 10,526.38 10,526.83 4,855.8K
13:51 10,527.08 10,527.08 10,524.67 10,524.86 3,655.2K
13:52 10,524.12 10,524.12 10,521.69 10,521.85 3,373.2K
13:53 10,521.17 10,523.50 10,521.17 10,523.13 2,347.4K
13:54 10,523.46 10,524.57 10,522.54 10,524.57 3,960.7K
13:55 10,524.52 10,524.71 10,523.84 10,523.84 2,436.1K
13:56 10,524.49 10,525.40 10,524.35 10,525.30 1,962.0K
13:57 10,525.31 10,525.86 10,525.02 10,525.63 2,159.0K
13:58 10,525.17 10,525.91 10,524.78 10,525.37 2,886.0K
13:59 10,524.95 10,525.35 10,523.22 10,523.51 2,866.4K
14:00 10,524.12 10,524.12 10,523.14 10,523.23 3,462.3K
14:01 10,523.09 10,523.09 10,521.32 10,521.90 2,718.6K
14:02 10,522.04 10,524.34 10,521.92 10,524.34 2,383.1K
14:03 10,524.26 10,525.05 10,524.12 10,524.12 2,987.3K
14:04 10,524.42 10,527.14 10,524.09 10,526.75 2,414.9K
14:05 10,527.11 10,529.02 10,527.11 10,528.52 3,145.8K
14:06 10,527.90 10,530.73 10,527.90 10,530.73 2,824.0K
14:07 10,530.57 10,530.77 10,529.99 10,530.31 2,748.1K
14:08 10,530.59 10,530.86 10,529.33 10,529.79 2,047.7K
14:09 10,530.24 10,530.85 10,529.60 10,530.44 2,287.3K
14:10 10,530.69 10,531.04 10,529.68 10,531.04 2,541.3K
14:11 10,530.85 10,531.47 10,530.64 10,531.47 1,988.7K
14:12 10,530.68 10,530.68 10,528.30 10,528.30 2,520.1K
14:13 10,528.70 10,529.09 10,528.29 10,528.36 2,309.6K
14:14 10,527.94 10,527.94 10,526.14 10,527.64 3,438.6K
14:15 10,526.79 10,527.62 10,526.46 10,526.59 2,898.4K
14:16 10,525.93 10,526.15 10,524.24 10,525.32 3,446.0K
14:17 10,525.37 10,527.22 10,525.37 10,526.75 3,233.0K
14:18 10,526.42 10,526.65 10,525.81 10,526.23 2,370.8K
14:19 10,525.84 10,526.59 10,525.33 10,525.33 2,687.7K
14:20 10,525.19 10,526.26 10,525.04 10,525.41 2,829.3K
14:21 10,525.05 10,525.99 10,524.58 10,525.17 2,571.1K
14:22 10,525.51 10,526.72 10,525.51 10,526.00 3,300.8K
14:23 10,526.30 10,526.36 10,525.31 10,525.61 2,630.4K
14:24 10,525.86 10,525.86 10,524.07 10,524.61 3,158.6K
14:25 10,524.65 10,525.03 10,523.85 10,524.51 2,586.7K
14:26 10,524.29 10,524.44 10,524.04 10,524.31 2,530.4K
14:27 10,523.96 10,524.35 10,523.09 10,523.09 2,660.2K
14:28 10,522.98 10,522.98 10,520.31 10,520.93 4,559.2K
14:29 10,521.24 10,521.28 10,519.19 10,519.92 2,849.0K
14:30 10,520.31 10,520.37 10,519.44 10,519.44 3,569.2K
14:31 10,519.50 10,519.50 10,516.62 10,516.62 4,464.5K
14:32 10,517.26 10,518.29 10,517.26 10,518.29 3,211.5K
14:33 10,518.86 10,519.03 10,517.74 10,519.03 2,613.9K
14:34 10,519.16 10,519.16 10,518.23 10,518.29 2,705.2K
14:35 10,518.49 10,519.17 10,518.21 10,519.17 2,996.1K
14:36 10,518.45 10,519.55 10,518.16 10,519.55 2,850.7K
14:37 10,519.38 10,521.23 10,519.25 10,520.73 3,146.0K
14:38 10,521.16 10,521.62 10,520.72 10,521.60 3,704.2K
14:39 10,521.31 10,522.67 10,521.31 10,521.83 3,946.1K
14:40 10,522.38 10,523.91 10,521.98 10,523.91 6,084.7K
14:41 10,523.78 10,523.84 10,522.86 10,523.64 3,758.9K
14:42 10,523.11 10,524.30 10,523.11 10,524.30 3,589.6K
14:43 10,524.36 10,524.99 10,524.10 10,524.36 3,298.6K
14:44 10,524.65 10,524.65 10,523.20 10,523.70 3,546.3K
14:45 10,523.80 10,524.36 10,523.47 10,524.03 4,171.8K
14:46 10,523.84 10,524.19 10,523.20 10,523.74 4,681.7K
14:47 10,523.57 10,525.66 10,523.52 10,525.61 4,913.0K
14:48 10,525.50 10,526.35 10,525.16 10,525.93 4,296.6K
14:49 10,525.86 10,526.88 10,525.86 10,526.88 4,123.9K
14:50 10,526.54 10,528.38 10,526.24 10,528.38 5,719.1K
14:51 10,528.33 10,528.53 10,526.80 10,527.94 4,472.5K
14:52 10,528.40 10,529.62 10,527.75 10,529.62 6,388.9K
14:53 10,529.60 10,529.85 10,528.94 10,529.51 5,875.5K
14:54 10,529.48 10,531.07 10,529.48 10,530.82 6,094.8K
14:55 10,530.67 10,531.84 10,530.30 10,531.84 7,486.0K
14:56 10,531.87 10,532.84 10,530.65 10,532.82 8,811.8K
14:57 10,533.09 10,533.09 10,533.07 10,533.07 105.5K
15:00 10,532.21 10,532.21 10,530.64 10,530.64 14,968.4K
15:59 10,530.64 10,530.64 10,530.64 10,530.64 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