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 10,601.65 10,607.52 10,592.56 10,607.52 15,777.9K
09:31 10,608.49 10,612.72 10,603.14 10,603.14 7,526.5K
09:32 10,603.51 10,610.95 10,602.25 10,610.95 7,156.3K
09:33 10,611.96 10,619.60 10,611.96 10,619.04 7,231.1K
09:34 10,618.56 10,618.56 10,614.05 10,614.36 6,269.9K
09:35 10,614.53 10,614.53 10,610.40 10,613.98 7,913.5K
09:36 10,615.20 10,618.16 10,611.05 10,611.05 6,581.1K
09:37 10,611.96 10,621.28 10,611.96 10,614.32 6,459.3K
09:38 10,612.95 10,613.42 10,601.90 10,601.90 7,410.1K
09:39 10,601.78 10,601.78 10,597.51 10,597.85 6,325.4K
09:40 10,597.59 10,606.48 10,597.59 10,605.77 7,198.7K
09:41 10,605.19 10,616.81 10,605.19 10,616.68 5,989.0K
09:42 10,615.90 10,620.21 10,612.55 10,620.21 6,281.3K
09:43 10,619.63 10,619.63 10,612.81 10,614.88 5,475.3K
09:44 10,615.42 10,618.66 10,615.42 10,617.92 4,930.2K
09:45 10,617.96 10,617.96 10,613.08 10,616.81 4,612.3K
09:46 10,617.07 10,622.98 10,617.07 10,620.70 4,797.9K
09:47 10,620.52 10,628.26 10,620.52 10,625.53 5,568.5K
09:48 10,627.37 10,629.76 10,624.97 10,625.27 5,121.2K
09:49 10,625.68 10,626.10 10,624.76 10,625.91 4,150.3K
09:50 10,626.17 10,634.64 10,626.17 10,634.64 5,323.7K
09:51 10,634.33 10,635.37 10,632.88 10,634.29 4,262.9K
09:52 10,635.05 10,640.31 10,635.05 10,636.69 5,058.1K
09:53 10,636.66 10,638.38 10,635.56 10,638.32 5,158.0K
09:54 10,637.90 10,638.82 10,634.84 10,637.88 4,928.1K
09:55 10,638.28 10,641.56 10,638.28 10,640.67 5,585.1K
09:56 10,639.61 10,644.48 10,639.47 10,641.99 4,657.4K
09:57 10,639.43 10,642.61 10,638.69 10,641.08 5,636.0K
09:58 10,641.57 10,641.57 10,638.77 10,638.77 4,013.5K
09:59 10,639.23 10,642.34 10,639.23 10,641.37 3,000.8K
10:00 10,641.88 10,641.88 10,639.09 10,639.09 4,334.1K
10:01 10,638.51 10,638.51 10,633.13 10,635.35 3,738.1K
10:02 10,635.61 10,643.13 10,635.61 10,642.77 3,961.2K
10:03 10,642.02 10,645.74 10,642.02 10,644.40 2,449.7K
10:04 10,644.49 10,649.24 10,644.13 10,649.24 3,350.5K
10:05 10,649.27 10,649.98 10,647.31 10,647.58 2,893.1K
10:06 10,647.30 10,650.04 10,644.52 10,645.13 3,208.2K
10:07 10,645.09 10,645.09 10,636.80 10,638.25 2,977.5K
10:08 10,637.77 10,637.77 10,632.30 10,632.66 5,821.8K
10:09 10,632.77 10,634.53 10,632.64 10,634.53 3,530.4K
10:10 10,635.02 10,639.07 10,635.02 10,638.39 3,921.4K
10:11 10,638.34 10,640.04 10,636.82 10,636.82 3,631.7K
10:12 10,635.48 10,637.90 10,632.45 10,632.45 3,628.9K
10:13 10,632.72 10,632.80 10,632.11 10,632.11 3,285.7K
10:14 10,632.22 10,633.55 10,631.85 10,631.85 2,861.8K
10:15 10,630.49 10,630.49 10,622.20 10,622.20 3,512.3K
10:16 10,622.67 10,623.99 10,621.82 10,623.99 3,149.9K
10:17 10,623.76 10,624.80 10,623.32 10,624.02 2,504.0K
10:18 10,623.38 10,623.38 10,622.07 10,622.07 2,344.4K
10:19 10,622.21 10,623.28 10,621.28 10,623.28 2,921.6K
10:20 10,623.77 10,625.13 10,623.67 10,623.67 2,133.5K
10:21 10,623.78 10,624.45 10,623.51 10,623.93 2,341.9K
10:22 10,623.95 10,624.02 10,621.82 10,622.18 2,507.2K
10:23 10,622.11 10,622.29 10,619.99 10,619.99 2,230.0K
10:24 10,619.45 10,619.45 10,616.39 10,616.39 1,946.1K
10:25 10,616.96 10,616.96 10,611.45 10,611.45 2,937.8K
10:26 10,610.43 10,610.43 10,608.68 10,608.68 4,443.3K
10:27 10,608.48 10,608.48 10,606.21 10,606.90 3,164.2K
10:28 10,606.63 10,610.48 10,606.54 10,610.48 2,864.5K
10:29 10,611.42 10,612.60 10,610.95 10,611.44 2,403.8K
10:30 10,611.58 10,614.42 10,611.58 10,614.42 2,459.9K
10:31 10,614.97 10,615.35 10,611.18 10,611.18 2,306.7K
10:32 10,610.73 10,611.22 10,606.90 10,606.90 3,674.1K
10:33 10,607.10 10,607.59 10,606.42 10,607.18 2,898.4K
10:34 10,606.88 10,606.92 10,603.70 10,603.70 2,978.8K
10:35 10,603.19 10,606.28 10,602.86 10,605.05 2,576.7K
10:36 10,602.35 10,602.50 10,600.03 10,600.67 3,233.6K
10:37 10,600.69 10,604.68 10,600.69 10,604.51 2,455.5K
10:38 10,604.47 10,605.18 10,604.11 10,604.81 1,997.7K
10:39 10,605.32 10,606.58 10,605.32 10,606.58 1,894.3K
10:40 10,606.71 10,607.55 10,605.80 10,606.07 1,823.6K
10:41 10,606.57 10,608.32 10,606.57 10,607.79 1,799.8K
10:42 10,607.74 10,608.47 10,607.03 10,608.05 2,424.2K
10:43 10,606.74 10,608.89 10,606.74 10,607.97 1,592.8K
10:44 10,607.96 10,608.81 10,606.24 10,607.97 1,850.2K
10:45 10,607.16 10,607.62 10,604.98 10,605.04 2,218.7K
10:46 10,605.41 10,606.95 10,605.38 10,606.32 2,491.4K
10:47 10,606.07 10,607.57 10,605.88 10,607.00 3,066.3K
10:48 10,606.50 10,607.17 10,606.47 10,606.52 1,978.8K
10:49 10,606.47 10,610.49 10,606.47 10,610.49 2,259.0K
10:50 10,610.56 10,614.44 10,610.56 10,614.06 2,433.5K
10:51 10,612.77 10,612.77 10,608.63 10,608.63 3,336.5K
10:52 10,608.98 10,608.98 10,599.19 10,599.19 3,921.4K
10:53 10,598.77 10,599.30 10,597.10 10,597.77 3,497.9K
10:54 10,597.63 10,604.97 10,597.63 10,604.52 2,736.3K
10:55 10,605.01 10,605.01 10,600.60 10,600.65 2,328.6K
10:56 10,600.95 10,601.59 10,599.91 10,599.91 3,092.2K
10:57 10,600.15 10,601.61 10,599.48 10,601.25 2,482.2K
10:58 10,600.77 10,602.84 10,600.66 10,602.75 2,760.3K
10:59 10,602.61 10,603.03 10,601.30 10,601.30 2,119.2K
11:00 10,601.61 10,601.61 10,599.29 10,599.65 2,371.2K
11:01 10,598.64 10,599.11 10,597.47 10,598.80 2,722.4K
11:02 10,599.34 10,603.15 10,599.34 10,603.15 2,062.8K
11:03 10,602.61 10,604.75 10,601.70 10,604.75 2,335.2K
11:04 10,605.11 10,607.80 10,605.11 10,607.08 1,672.6K
11:05 10,607.22 10,608.33 10,606.67 10,607.30 2,499.4K
11:06 10,607.68 10,610.93 10,607.68 10,609.85 2,633.3K
11:07 10,610.17 10,615.20 10,610.17 10,614.85 2,533.0K
11:08 10,614.96 10,615.10 10,613.17 10,613.74 1,772.5K
11:09 10,614.28 10,614.28 10,610.18 10,610.18 1,537.1K
11:10 10,609.93 10,610.66 10,609.10 10,610.26 1,243.1K
11:11 10,609.85 10,609.85 10,602.76 10,602.85 2,139.7K
11:12 10,602.74 10,604.87 10,602.74 10,604.72 1,497.4K
11:13 10,605.29 10,607.48 10,605.29 10,606.99 1,808.5K
11:14 10,607.73 10,609.60 10,607.73 10,609.57 1,322.8K
11:15 10,609.74 10,610.53 10,608.83 10,610.44 1,354.9K
11:16 10,609.90 10,614.48 10,609.90 10,614.48 1,640.1K
11:17 10,614.69 10,615.39 10,614.44 10,614.44 1,272.7K
11:18 10,614.82 10,617.42 10,614.82 10,616.18 1,268.6K
11:19 10,617.10 10,617.25 10,612.82 10,613.66 1,584.2K
11:20 10,613.82 10,615.75 10,613.82 10,615.10 1,531.1K
11:21 10,615.15 10,619.33 10,615.15 10,619.33 1,083.8K
11:22 10,619.09 10,619.86 10,618.34 10,619.73 1,409.4K
11:23 10,619.90 10,620.86 10,619.90 10,620.86 941.4K
11:24 10,621.10 10,621.10 10,619.66 10,619.66 1,577.2K
11:25 10,619.54 10,619.54 10,611.57 10,611.57 1,944.2K
11:26 10,611.73 10,617.26 10,611.73 10,617.26 1,953.0K
11:27 10,617.17 10,617.55 10,616.62 10,617.52 1,541.3K
11:28 10,617.41 10,618.04 10,617.27 10,617.41 1,534.3K
11:29 10,617.20 10,618.66 10,616.50 10,618.20 1,273.6K
11:30 10,617.86 10,617.89 10,617.86 10,617.89 73.1K
12:08 10,617.89 10,617.89 10,617.89 10,617.89 0.0K
13:00 10,617.80 10,619.57 10,614.72 10,618.72 5,538.8K
13:01 10,617.29 10,619.42 10,614.58 10,616.09 2,665.7K
13:02 10,616.95 10,622.09 10,616.65 10,621.91 1,824.6K
13:03 10,622.77 10,624.91 10,622.77 10,624.07 1,626.3K
13:04 10,624.52 10,624.71 10,623.47 10,624.19 1,656.4K
13:05 10,623.51 10,624.11 10,621.28 10,621.44 1,894.5K
13:06 10,621.03 10,621.36 10,619.28 10,619.50 1,752.1K
13:07 10,618.86 10,618.86 10,614.89 10,615.13 1,744.7K
13:08 10,615.04 10,616.45 10,614.50 10,616.43 1,791.1K
13:09 10,616.54 10,617.95 10,616.19 10,617.95 1,409.3K
13:10 10,618.50 10,625.08 10,618.50 10,624.03 1,371.7K
13:11 10,624.43 10,626.27 10,623.19 10,624.04 2,031.1K
13:12 10,623.27 10,625.32 10,622.67 10,624.97 1,434.2K
13:13 10,624.93 10,626.23 10,624.91 10,625.12 1,214.0K
13:14 10,622.26 10,624.08 10,622.16 10,622.81 1,540.1K
13:15 10,624.49 10,625.75 10,624.45 10,625.50 1,847.5K
13:16 10,625.15 10,627.88 10,625.15 10,626.09 1,842.0K
13:17 10,625.90 10,627.26 10,625.90 10,626.98 1,225.4K
13:18 10,626.86 10,627.83 10,625.11 10,627.38 1,282.6K
13:19 10,627.49 10,628.62 10,626.36 10,628.62 1,693.5K
13:20 10,628.79 10,629.09 10,628.07 10,629.09 1,502.3K
13:21 10,629.27 10,631.54 10,629.27 10,631.11 2,410.8K
13:22 10,631.80 10,631.93 10,630.71 10,630.82 1,706.3K
13:23 10,630.98 10,633.40 10,630.96 10,633.16 1,836.0K
13:24 10,633.32 10,635.91 10,633.32 10,635.91 2,253.0K
13:25 10,636.45 10,638.48 10,636.45 10,638.00 2,027.9K
13:26 10,637.97 10,638.80 10,635.10 10,635.10 1,936.2K
13:27 10,633.74 10,638.02 10,633.74 10,637.93 1,593.4K
13:28 10,637.77 10,639.18 10,637.67 10,639.18 1,642.1K
13:29 10,640.15 10,640.83 10,639.21 10,639.21 1,459.7K
13:30 10,639.87 10,643.96 10,639.87 10,643.80 3,051.4K
13:31 10,644.19 10,647.37 10,644.19 10,645.63 2,466.9K
13:32 10,644.78 10,646.50 10,642.61 10,646.41 2,439.1K
13:33 10,646.44 10,648.29 10,646.36 10,647.74 1,786.3K
13:34 10,647.68 10,647.68 10,641.15 10,641.15 1,794.7K
13:35 10,641.40 10,642.40 10,639.33 10,639.97 1,673.5K
13:36 10,639.91 10,641.24 10,639.91 10,640.41 1,192.0K
13:37 10,640.57 10,641.34 10,637.61 10,638.03 1,385.2K
13:38 10,637.78 10,637.78 10,632.41 10,632.41 1,520.2K
13:39 10,632.66 10,633.57 10,632.33 10,633.20 1,385.3K
13:40 10,633.31 10,634.23 10,632.41 10,632.41 1,308.1K
13:41 10,632.68 10,635.06 10,632.21 10,635.06 2,157.7K
13:42 10,634.25 10,635.46 10,633.17 10,633.17 1,517.6K
13:43 10,633.89 10,635.17 10,632.78 10,632.78 1,224.3K
13:44 10,632.72 10,635.55 10,632.72 10,635.12 1,310.7K
13:45 10,635.00 10,635.33 10,634.55 10,635.14 1,511.6K
13:46 10,634.46 10,634.46 10,627.82 10,627.82 1,928.0K
13:47 10,628.69 10,632.74 10,628.69 10,631.62 1,482.2K
13:48 10,631.46 10,632.21 10,630.34 10,632.21 1,260.5K
13:49 10,631.03 10,632.18 10,630.94 10,632.18 1,125.0K
13:50 10,631.39 10,632.30 10,630.95 10,631.85 2,242.6K
13:51 10,631.35 10,633.49 10,631.35 10,633.49 1,161.1K
13:52 10,633.53 10,635.92 10,633.51 10,635.42 1,918.3K
13:53 10,635.54 10,638.72 10,635.44 10,638.72 2,054.0K
13:54 10,638.86 10,641.45 10,638.56 10,641.45 1,456.2K
13:55 10,641.75 10,642.17 10,640.35 10,642.17 1,675.6K
13:56 10,641.98 10,642.14 10,640.41 10,641.08 1,879.5K
13:57 10,640.21 10,640.21 10,637.76 10,638.16 2,005.9K
13:58 10,638.70 10,641.06 10,638.44 10,641.06 2,211.4K
13:59 10,641.20 10,643.77 10,641.20 10,643.77 2,173.1K
14:00 10,643.59 10,645.59 10,643.59 10,645.39 2,864.0K
14:01 10,644.64 10,645.02 10,642.42 10,643.12 2,488.7K
14:02 10,643.40 10,644.04 10,641.13 10,641.13 1,521.2K
14:03 10,642.11 10,643.14 10,639.17 10,639.40 1,783.5K
14:04 10,639.84 10,640.58 10,638.87 10,639.87 1,097.4K
14:05 10,639.84 10,640.30 10,638.92 10,639.16 1,331.7K
14:06 10,639.40 10,639.40 10,636.42 10,636.78 1,929.3K
14:07 10,637.07 10,637.55 10,635.79 10,635.79 1,447.9K
14:08 10,635.64 10,637.04 10,635.61 10,636.29 1,430.2K
14:09 10,636.64 10,636.64 10,635.49 10,635.99 1,364.5K
14:10 10,636.03 10,639.06 10,636.03 10,637.70 1,572.8K
14:11 10,637.67 10,638.01 10,636.77 10,636.78 1,319.8K
14:12 10,636.89 10,641.40 10,636.89 10,641.40 2,109.8K
14:13 10,641.60 10,641.66 10,640.82 10,641.46 1,741.6K
14:14 10,641.28 10,642.15 10,640.69 10,641.06 1,646.9K
14:15 10,640.94 10,643.31 10,640.94 10,642.69 2,399.6K
14:16 10,642.78 10,643.36 10,640.75 10,640.75 1,811.6K
14:17 10,640.67 10,641.73 10,640.32 10,640.32 1,407.6K
14:18 10,640.31 10,640.31 10,638.44 10,638.46 1,780.5K
14:19 10,637.73 10,638.95 10,636.07 10,636.07 2,088.6K
14:20 10,635.82 10,637.90 10,635.82 10,637.17 3,138.5K
14:21 10,636.66 10,636.96 10,635.76 10,636.40 2,662.1K
14:22 10,636.41 10,637.27 10,634.55 10,634.55 2,122.3K
14:23 10,635.13 10,637.31 10,635.00 10,636.33 2,438.7K
14:24 10,635.89 10,636.37 10,635.06 10,635.06 1,975.5K
14:25 10,636.12 10,636.67 10,634.19 10,634.19 1,971.3K
14:26 10,635.02 10,635.47 10,633.17 10,633.17 2,785.6K
14:27 10,633.56 10,634.58 10,632.88 10,634.19 2,423.5K
14:28 10,630.86 10,633.33 10,630.43 10,631.46 2,665.5K
14:29 10,631.18 10,633.82 10,631.18 10,633.73 2,005.4K
14:30 10,633.38 10,637.11 10,633.38 10,637.11 2,649.2K
14:31 10,637.35 10,638.43 10,636.12 10,637.26 3,010.2K
14:32 10,637.46 10,639.13 10,635.36 10,635.36 1,887.0K
14:33 10,634.28 10,638.06 10,634.28 10,637.98 2,351.2K
14:34 10,637.73 10,639.75 10,637.35 10,638.09 1,656.0K
14:35 10,637.93 10,639.76 10,637.93 10,639.03 2,383.1K
14:36 10,639.78 10,641.57 10,639.78 10,641.31 3,324.6K
14:37 10,641.59 10,642.96 10,641.59 10,642.55 2,816.4K
14:38 10,642.71 10,643.54 10,642.71 10,643.38 2,936.5K
14:39 10,642.86 10,643.13 10,640.94 10,641.99 2,703.4K
14:40 10,642.69 10,644.09 10,642.69 10,643.56 2,367.6K
14:41 10,643.45 10,643.83 10,641.69 10,641.69 2,720.2K
14:42 10,641.99 10,641.99 10,640.45 10,640.45 2,930.7K
14:43 10,640.85 10,640.85 10,637.99 10,637.99 2,315.6K
14:44 10,637.77 10,637.90 10,636.46 10,637.65 2,864.1K
14:45 10,637.36 10,637.36 10,634.65 10,634.65 3,421.0K
14:46 10,634.87 10,636.29 10,634.43 10,636.01 2,973.5K
14:47 10,635.16 10,636.91 10,635.09 10,635.70 3,219.3K
14:48 10,635.74 10,636.11 10,635.40 10,635.40 3,418.0K
14:49 10,634.66 10,635.66 10,633.72 10,633.72 4,272.6K
14:50 10,632.90 10,633.54 10,632.90 10,633.12 4,019.5K
14:51 10,633.57 10,635.06 10,633.57 10,634.58 3,815.7K
14:52 10,634.81 10,635.73 10,634.81 10,635.22 3,750.7K
14:53 10,634.95 10,635.31 10,633.83 10,633.85 3,659.9K
14:54 10,633.73 10,634.36 10,632.78 10,632.78 4,291.7K
14:55 10,631.71 10,632.15 10,630.93 10,631.54 5,274.6K
14:56 10,631.21 10,632.72 10,631.21 10,632.72 5,468.2K
14:57 10,632.46 10,632.46 10,632.46 10,632.46 239.5K
15:00 10,631.56 10,631.56 10,629.65 10,629.65 8,458.1K
15:59 10,629.65 10,629.65 10,629.65 10,629.65 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