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 10,770.92 10,770.92 10,733.23 10,733.23 49,032.1K
09:31 10,734.51 10,737.82 10,729.00 10,737.82 19,973.4K
09:32 10,734.45 10,734.45 10,729.46 10,729.95 14,134.9K
09:33 10,728.34 10,728.34 10,719.19 10,725.05 11,117.0K
09:34 10,727.86 10,727.86 10,721.62 10,724.99 12,383.4K
09:35 10,727.02 10,727.02 10,723.12 10,724.48 11,271.1K
09:36 10,726.18 10,728.06 10,725.93 10,727.73 10,430.2K
09:37 10,724.77 10,727.53 10,724.09 10,725.23 7,930.4K
09:38 10,724.81 10,724.81 10,714.28 10,714.28 7,759.0K
09:39 10,715.45 10,718.28 10,715.03 10,715.80 7,695.6K
09:40 10,716.29 10,723.19 10,715.07 10,723.14 8,392.4K
09:41 10,724.05 10,726.41 10,724.05 10,725.40 6,211.3K
09:42 10,724.56 10,728.48 10,724.56 10,727.15 6,342.5K
09:43 10,726.31 10,726.32 10,724.30 10,726.09 5,175.1K
09:44 10,726.66 10,728.36 10,725.20 10,728.36 5,607.6K
09:45 10,729.69 10,731.96 10,728.65 10,731.37 6,934.8K
09:46 10,731.76 10,732.93 10,730.76 10,730.76 4,973.0K
09:47 10,731.71 10,731.71 10,721.03 10,721.03 7,552.7K
09:48 10,721.53 10,723.25 10,720.83 10,720.83 5,679.1K
09:49 10,720.30 10,722.26 10,720.09 10,721.93 5,633.4K
09:50 10,721.96 10,725.12 10,721.96 10,722.47 6,128.0K
09:51 10,723.17 10,725.05 10,721.42 10,725.05 5,752.3K
09:52 10,724.52 10,726.11 10,722.40 10,722.40 5,772.4K
09:53 10,722.56 10,725.22 10,721.89 10,725.22 4,246.1K
09:54 10,724.45 10,724.45 10,723.47 10,723.71 4,337.7K
09:55 10,724.14 10,732.69 10,723.85 10,732.69 4,888.8K
09:56 10,733.31 10,733.99 10,726.29 10,726.30 5,793.3K
09:57 10,726.93 10,727.93 10,724.70 10,724.70 5,174.2K
09:58 10,724.28 10,724.28 10,721.76 10,722.20 4,891.0K
09:59 10,721.96 10,722.25 10,719.06 10,720.11 3,664.3K
10:00 10,719.48 10,719.48 10,713.98 10,714.40 5,041.8K
10:01 10,712.26 10,712.26 10,706.69 10,706.69 4,852.5K
10:02 10,705.98 10,707.33 10,704.45 10,706.73 4,354.5K
10:03 10,706.60 10,706.60 10,701.51 10,705.98 4,027.4K
10:04 10,706.28 10,707.08 10,705.54 10,706.18 3,328.3K
10:05 10,705.85 10,710.23 10,705.85 10,710.03 3,216.8K
10:06 10,710.73 10,710.73 10,706.95 10,706.95 2,738.6K
10:07 10,705.41 10,705.90 10,703.05 10,703.05 4,432.5K
10:08 10,704.00 10,704.45 10,701.81 10,701.95 5,858.1K
10:09 10,702.63 10,702.72 10,700.87 10,701.63 3,379.0K
10:10 10,701.58 10,701.58 10,697.23 10,697.28 4,871.4K
10:11 10,697.92 10,697.92 10,694.48 10,694.48 4,464.1K
10:12 10,693.75 10,693.75 10,691.56 10,692.13 4,435.8K
10:13 10,692.87 10,693.43 10,691.81 10,691.97 3,788.5K
10:14 10,691.57 10,692.82 10,690.68 10,692.77 3,665.7K
10:15 10,692.42 10,692.83 10,691.44 10,692.37 3,684.6K
10:16 10,691.14 10,694.52 10,690.96 10,694.04 2,891.7K
10:17 10,693.68 10,696.34 10,693.68 10,695.86 2,736.0K
10:18 10,696.88 10,701.70 10,696.88 10,698.51 3,552.1K
10:19 10,699.06 10,705.49 10,699.06 10,705.42 2,235.7K
10:20 10,703.23 10,703.23 10,699.02 10,703.08 2,576.7K
10:21 10,702.84 10,704.15 10,702.84 10,703.20 2,364.2K
10:22 10,701.76 10,701.76 10,699.20 10,699.23 2,318.5K
10:23 10,698.14 10,700.84 10,698.04 10,700.84 1,830.7K
10:24 10,700.18 10,700.49 10,698.98 10,700.30 2,158.9K
10:25 10,700.45 10,702.19 10,700.44 10,701.39 2,400.9K
10:26 10,702.62 10,702.62 10,699.29 10,700.43 3,176.4K
10:27 10,700.01 10,700.70 10,698.80 10,698.89 3,256.4K
10:28 10,699.52 10,701.44 10,699.48 10,700.74 2,054.9K
10:29 10,700.35 10,700.99 10,697.66 10,698.08 2,602.6K
10:30 10,698.51 10,698.51 10,695.90 10,697.07 2,656.3K
10:31 10,697.53 10,697.53 10,694.38 10,694.70 3,042.4K
10:32 10,695.37 10,695.73 10,694.38 10,695.26 2,449.2K
10:33 10,695.83 10,697.30 10,694.55 10,696.55 3,499.3K
10:34 10,696.85 10,696.85 10,692.73 10,693.15 2,853.2K
10:35 10,693.64 10,693.68 10,689.97 10,689.97 2,181.2K
10:36 10,689.79 10,691.36 10,689.23 10,690.64 1,874.5K
10:37 10,690.31 10,690.31 10,685.72 10,685.94 4,145.2K
10:38 10,686.16 10,686.16 10,684.09 10,685.51 2,432.6K
10:39 10,686.02 10,686.02 10,682.80 10,682.81 1,792.7K
10:40 10,682.78 10,684.30 10,681.46 10,684.30 3,271.9K
10:41 10,685.40 10,686.99 10,684.87 10,686.47 1,616.5K
10:42 10,686.80 10,688.82 10,686.80 10,688.78 3,667.8K
10:43 10,688.65 10,688.92 10,685.35 10,685.35 1,878.2K
10:44 10,686.06 10,686.83 10,685.28 10,686.37 2,011.7K
10:45 10,686.29 10,687.69 10,686.29 10,686.86 2,113.2K
10:46 10,687.02 10,687.21 10,686.12 10,686.56 1,789.0K
10:47 10,686.63 10,688.56 10,685.23 10,685.46 2,169.2K
10:48 10,687.12 10,688.25 10,687.10 10,687.76 2,328.6K
10:49 10,687.93 10,689.47 10,687.91 10,687.91 3,235.2K
10:50 10,688.84 10,690.23 10,687.75 10,689.48 3,309.2K
10:51 10,688.97 10,689.33 10,687.82 10,688.56 1,987.5K
10:52 10,688.51 10,688.92 10,687.78 10,688.78 2,369.4K
10:53 10,688.91 10,691.42 10,688.38 10,690.85 2,305.9K
10:54 10,691.46 10,693.31 10,690.95 10,693.20 1,357.9K
10:55 10,693.31 10,694.38 10,692.93 10,693.55 1,910.5K
10:56 10,694.67 10,695.59 10,694.32 10,695.22 1,799.8K
10:57 10,695.22 10,695.28 10,693.31 10,694.58 2,274.5K
10:58 10,694.54 10,695.43 10,694.34 10,695.27 1,115.9K
10:59 10,695.54 10,699.00 10,695.50 10,699.00 2,290.1K
11:00 10,698.49 10,699.87 10,698.49 10,699.53 2,124.7K
11:01 10,699.90 10,699.90 10,695.70 10,696.45 1,835.2K
11:02 10,695.76 10,696.41 10,695.14 10,695.50 2,248.7K
11:03 10,695.67 10,696.78 10,694.66 10,694.66 2,407.2K
11:04 10,694.00 10,694.00 10,690.07 10,690.39 2,851.5K
11:05 10,690.13 10,693.73 10,689.68 10,693.73 1,425.0K
11:06 10,693.89 10,694.33 10,691.02 10,691.39 1,431.6K
11:07 10,691.92 10,691.92 10,687.26 10,688.91 2,243.1K
11:08 10,690.10 10,694.21 10,690.10 10,690.72 2,816.2K
11:09 10,691.88 10,692.30 10,689.73 10,690.91 2,652.9K
11:10 10,691.35 10,697.09 10,691.35 10,697.09 2,294.7K
11:11 10,697.09 10,698.55 10,696.85 10,697.93 1,424.7K
11:12 10,697.94 10,697.94 10,694.52 10,694.69 1,706.3K
11:13 10,694.18 10,699.06 10,694.18 10,699.06 2,118.4K
11:14 10,699.30 10,701.72 10,699.30 10,701.54 1,172.5K
11:15 10,700.66 10,705.73 10,700.60 10,705.44 2,499.6K
11:16 10,705.95 10,706.09 10,699.58 10,700.83 1,967.2K
11:17 10,701.05 10,702.03 10,700.83 10,701.51 1,463.9K
11:18 10,701.75 10,703.30 10,701.72 10,701.72 1,740.5K
11:19 10,702.49 10,702.49 10,697.12 10,697.12 2,349.3K
11:20 10,697.23 10,699.59 10,697.07 10,699.31 1,414.3K
11:21 10,700.69 10,700.71 10,699.17 10,700.32 1,275.2K
11:22 10,700.22 10,700.48 10,698.59 10,698.89 1,361.1K
11:23 10,698.89 10,698.89 10,691.03 10,691.06 2,471.0K
11:24 10,690.58 10,691.79 10,689.58 10,691.05 2,333.7K
11:25 10,691.33 10,691.54 10,690.28 10,690.28 1,600.3K
11:26 10,689.67 10,691.31 10,689.21 10,690.79 1,885.8K
11:27 10,690.37 10,691.18 10,689.28 10,691.18 2,355.0K
11:28 10,690.56 10,692.38 10,689.54 10,691.44 1,291.1K
11:29 10,691.01 10,691.37 10,689.38 10,690.55 1,394.0K
11:30 10,690.87 10,690.87 10,690.87 10,690.87 104.0K
13:00 10,690.29 10,695.14 10,689.11 10,695.14 6,909.5K
13:01 10,694.78 10,696.14 10,690.89 10,690.89 2,845.3K
13:02 10,691.89 10,691.89 10,690.46 10,690.69 1,715.3K
13:03 10,690.86 10,690.86 10,687.61 10,687.61 1,992.9K
13:04 10,688.72 10,690.24 10,687.87 10,689.27 1,503.5K
13:05 10,689.53 10,692.27 10,689.53 10,691.19 1,651.9K
13:06 10,691.46 10,693.16 10,691.46 10,691.68 1,637.3K
13:07 10,691.91 10,696.91 10,691.91 10,696.18 1,855.8K
13:08 10,697.34 10,697.34 10,695.40 10,696.26 1,566.9K
13:09 10,695.94 10,695.94 10,694.03 10,695.16 1,839.7K
13:10 10,695.13 10,698.58 10,694.74 10,698.58 1,967.4K
13:11 10,698.85 10,699.96 10,697.77 10,699.96 1,967.8K
13:12 10,700.06 10,700.50 10,696.85 10,698.89 1,847.5K
13:13 10,698.47 10,698.51 10,696.78 10,698.26 1,726.3K
13:14 10,697.31 10,700.72 10,697.31 10,700.23 2,062.9K
13:15 10,699.69 10,700.60 10,698.59 10,700.60 1,943.4K
13:16 10,699.88 10,699.88 10,696.79 10,696.79 1,970.2K
13:17 10,697.12 10,699.86 10,696.27 10,699.86 2,746.5K
13:18 10,699.88 10,700.83 10,698.80 10,698.80 1,404.6K
13:19 10,697.61 10,697.61 10,695.18 10,697.28 2,554.5K
13:20 10,697.50 10,698.52 10,696.18 10,698.20 1,987.7K
13:21 10,698.27 10,698.52 10,696.79 10,698.17 1,689.1K
13:22 10,698.02 10,698.02 10,695.59 10,695.90 2,460.6K
13:23 10,694.96 10,695.38 10,694.12 10,695.12 1,610.7K
13:24 10,694.99 10,694.99 10,692.40 10,692.63 1,282.8K
13:25 10,692.16 10,692.16 10,691.01 10,691.01 1,650.2K
13:26 10,690.74 10,693.99 10,690.74 10,693.79 1,380.5K
13:27 10,693.97 10,695.52 10,693.97 10,695.34 1,374.8K
13:28 10,695.08 10,695.85 10,694.45 10,695.20 1,745.6K
13:29 10,695.43 10,697.53 10,694.71 10,697.38 1,622.1K
13:30 10,698.74 10,699.97 10,698.36 10,698.36 1,565.0K
13:31 10,698.29 10,699.36 10,695.90 10,695.90 1,635.4K
13:32 10,696.05 10,696.12 10,691.43 10,691.43 1,769.9K
13:33 10,691.89 10,694.17 10,691.72 10,694.03 1,415.9K
13:34 10,693.65 10,694.28 10,693.40 10,693.40 1,332.2K
13:35 10,694.18 10,695.61 10,694.18 10,695.45 1,402.5K
13:36 10,696.06 10,696.92 10,695.90 10,696.92 2,160.4K
13:37 10,697.11 10,701.50 10,696.92 10,701.50 1,805.6K
13:38 10,701.07 10,701.07 10,699.16 10,699.42 1,360.0K
13:39 10,699.29 10,700.84 10,698.75 10,700.67 1,179.0K
13:40 10,700.27 10,703.21 10,699.70 10,703.21 1,583.2K
13:41 10,703.12 10,704.36 10,703.12 10,704.36 1,342.1K
13:42 10,704.46 10,706.03 10,703.78 10,706.03 1,593.8K
13:43 10,705.77 10,705.77 10,703.76 10,705.08 1,940.6K
13:44 10,704.58 10,705.27 10,704.47 10,704.96 1,184.7K
13:45 10,706.30 10,707.91 10,705.86 10,707.91 1,607.7K
13:46 10,707.96 10,708.11 10,706.23 10,707.65 2,104.9K
13:47 10,707.68 10,708.33 10,707.04 10,708.06 1,410.7K
13:48 10,708.39 10,708.63 10,708.00 10,708.00 1,219.4K
13:49 10,707.28 10,707.28 10,705.18 10,705.61 1,804.5K
13:50 10,705.15 10,705.46 10,703.80 10,705.46 1,438.8K
13:51 10,705.05 10,705.05 10,703.93 10,704.27 1,651.3K
13:52 10,704.12 10,704.53 10,703.37 10,704.29 1,329.2K
13:53 10,704.49 10,705.05 10,704.18 10,704.74 1,276.4K
13:54 10,703.41 10,703.97 10,701.45 10,701.45 2,210.3K
13:55 10,700.99 10,704.45 10,700.99 10,703.78 1,390.8K
13:56 10,702.82 10,704.59 10,702.82 10,704.59 1,341.4K
13:57 10,704.57 10,707.01 10,704.57 10,707.01 2,580.9K
13:58 10,706.62 10,707.00 10,705.98 10,705.98 1,344.0K
13:59 10,706.59 10,707.08 10,705.36 10,705.37 1,940.9K
14:00 10,706.48 10,708.12 10,705.56 10,707.89 1,852.6K
14:01 10,708.16 10,708.16 10,706.99 10,707.28 1,932.5K
14:02 10,707.89 10,708.74 10,707.68 10,707.89 1,702.1K
14:03 10,708.20 10,709.30 10,707.91 10,709.30 1,582.5K
14:04 10,708.80 10,709.03 10,706.95 10,707.69 1,680.9K
14:05 10,706.68 10,707.88 10,704.74 10,704.74 1,797.2K
14:06 10,705.62 10,705.62 10,702.63 10,703.15 1,934.5K
14:07 10,702.58 10,702.58 10,700.42 10,700.91 2,282.6K
14:08 10,700.99 10,701.46 10,700.12 10,701.27 2,144.7K
14:09 10,701.05 10,701.05 10,698.52 10,698.89 1,504.9K
14:10 10,698.76 10,699.93 10,697.96 10,698.38 1,858.2K
14:11 10,698.90 10,699.38 10,697.83 10,698.02 1,374.6K
14:12 10,698.75 10,702.39 10,698.17 10,702.39 1,880.8K
14:13 10,702.35 10,702.35 10,700.54 10,700.66 1,407.9K
14:14 10,701.12 10,703.06 10,701.03 10,703.06 1,578.2K
14:15 10,703.27 10,703.55 10,701.30 10,701.30 1,086.5K
14:16 10,700.22 10,700.94 10,699.67 10,699.94 1,884.1K
14:17 10,699.74 10,700.68 10,699.20 10,699.20 1,047.3K
14:18 10,699.05 10,699.05 10,696.48 10,696.48 2,132.6K
14:19 10,696.72 10,696.72 10,695.54 10,696.45 1,494.2K
14:20 10,696.62 10,696.71 10,695.41 10,696.57 1,571.1K
14:21 10,696.22 10,697.15 10,695.06 10,695.06 2,922.9K
14:22 10,694.72 10,695.41 10,693.36 10,693.36 3,343.4K
14:23 10,693.65 10,693.65 10,691.24 10,692.34 2,453.2K
14:24 10,692.00 10,692.42 10,690.80 10,692.42 2,284.1K
14:25 10,692.56 10,692.77 10,690.97 10,691.33 1,704.3K
14:26 10,691.38 10,693.44 10,691.38 10,693.03 1,626.3K
14:27 10,691.93 10,694.75 10,691.51 10,694.75 1,460.4K
14:28 10,693.93 10,694.66 10,693.90 10,694.29 1,842.4K
14:29 10,694.08 10,694.33 10,693.50 10,693.81 2,194.0K
14:30 10,693.51 10,696.23 10,693.11 10,693.11 2,683.2K
14:31 10,693.64 10,695.33 10,693.57 10,695.33 2,120.2K
14:32 10,695.72 10,695.72 10,694.50 10,695.50 2,272.5K
14:33 10,695.39 10,695.39 10,694.09 10,695.34 2,108.3K
14:34 10,695.54 10,696.09 10,695.25 10,695.45 1,775.2K
14:35 10,695.73 10,696.07 10,694.53 10,694.69 2,082.1K
14:36 10,694.92 10,695.45 10,693.76 10,693.76 1,961.8K
14:37 10,693.16 10,693.82 10,692.60 10,692.60 2,433.6K
14:38 10,692.98 10,692.98 10,690.30 10,690.30 2,468.9K
14:39 10,690.36 10,690.36 10,688.16 10,688.16 2,885.4K
14:40 10,687.94 10,687.94 10,685.98 10,686.96 3,494.1K
14:41 10,686.50 10,687.98 10,685.68 10,686.63 3,623.3K
14:42 10,686.94 10,688.82 10,686.90 10,688.82 2,436.0K
14:43 10,687.95 10,689.59 10,687.80 10,687.80 2,363.0K
14:44 10,688.94 10,690.50 10,688.94 10,689.33 3,335.7K
14:45 10,689.65 10,690.29 10,688.44 10,688.44 2,506.8K
14:46 10,689.49 10,689.49 10,688.05 10,688.79 2,406.2K
14:47 10,688.17 10,688.20 10,687.29 10,687.67 3,265.9K
14:48 10,687.82 10,688.18 10,686.20 10,686.20 4,210.0K
14:49 10,686.55 10,687.09 10,685.91 10,686.62 3,569.4K
14:50 10,686.41 10,686.69 10,685.20 10,686.21 3,770.4K
14:51 10,686.64 10,689.68 10,686.64 10,689.68 3,726.4K
14:52 10,689.23 10,689.76 10,688.85 10,689.63 3,372.4K
14:53 10,688.61 10,691.13 10,688.61 10,691.00 4,045.3K
14:54 10,691.23 10,691.79 10,689.11 10,689.81 4,181.6K
14:55 10,689.76 10,691.48 10,689.24 10,691.48 4,116.4K
14:56 10,692.28 10,692.28 10,690.02 10,690.56 5,819.4K
14:57 10,691.56 10,691.56 10,690.73 10,690.73 120.5K
15:00 10,692.66 10,692.66 10,690.78 10,690.78 8,778.0K
15:59 10,690.78 10,690.78 10,690.78 10,690.78 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