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 10,677.76 10,677.76 10,659.88 10,675.06 14,484.2K
09:31 10,676.58 10,676.58 10,662.56 10,664.39 8,596.0K
09:32 10,661.15 10,669.09 10,657.65 10,669.09 7,226.7K
09:33 10,668.09 10,668.27 10,663.36 10,666.94 7,189.5K
09:34 10,666.99 10,666.99 10,657.98 10,658.83 7,500.7K
09:35 10,656.14 10,658.28 10,650.52 10,658.28 9,446.5K
09:36 10,664.02 10,667.30 10,662.70 10,666.94 5,988.5K
09:37 10,666.09 10,669.35 10,666.07 10,668.65 5,986.3K
09:38 10,670.15 10,673.09 10,670.15 10,672.03 4,636.4K
09:39 10,672.18 10,674.10 10,665.20 10,665.20 6,173.3K
09:40 10,665.84 10,665.84 10,662.43 10,663.91 7,434.6K
09:41 10,664.62 10,677.36 10,664.62 10,676.10 4,980.9K
09:42 10,674.05 10,680.74 10,673.70 10,680.51 3,817.3K
09:43 10,681.33 10,681.33 10,674.76 10,675.62 4,717.3K
09:44 10,676.27 10,676.67 10,669.25 10,669.25 4,419.5K
09:45 10,667.03 10,669.30 10,660.51 10,660.85 5,064.8K
09:46 10,660.28 10,660.69 10,658.66 10,659.71 4,607.6K
09:47 10,659.94 10,666.45 10,659.94 10,662.80 4,276.0K
09:48 10,661.48 10,664.67 10,659.09 10,663.58 4,201.9K
09:49 10,664.23 10,668.29 10,663.76 10,667.49 3,512.7K
09:50 10,667.46 10,675.44 10,667.46 10,675.44 3,844.8K
09:51 10,675.63 10,676.03 10,673.22 10,673.22 4,088.6K
09:52 10,673.64 10,673.64 10,671.72 10,671.72 4,054.8K
09:53 10,672.24 10,672.24 10,667.03 10,667.03 3,263.7K
09:54 10,666.85 10,669.73 10,666.85 10,668.40 3,694.5K
09:55 10,666.97 10,673.12 10,666.19 10,672.51 4,240.7K
09:56 10,673.58 10,673.58 10,671.26 10,671.26 3,088.8K
09:57 10,670.79 10,676.37 10,670.79 10,676.20 2,871.1K
09:58 10,675.79 10,676.30 10,673.23 10,673.77 2,604.7K
09:59 10,673.28 10,673.86 10,672.73 10,673.56 2,886.8K
10:00 10,673.12 10,677.36 10,673.12 10,677.14 2,627.0K
10:01 10,677.37 10,678.55 10,675.53 10,678.55 2,947.1K
10:02 10,677.81 10,680.56 10,676.42 10,676.50 2,145.4K
10:03 10,678.49 10,680.45 10,678.40 10,680.18 2,638.0K
10:04 10,679.41 10,687.60 10,679.41 10,687.60 3,153.7K
10:05 10,688.71 10,689.62 10,686.95 10,686.95 3,085.8K
10:06 10,686.47 10,692.10 10,686.47 10,690.74 4,712.1K
10:07 10,690.07 10,690.07 10,684.46 10,685.89 4,586.3K
10:08 10,685.96 10,687.76 10,685.94 10,685.94 2,772.2K
10:09 10,686.33 10,687.34 10,683.44 10,683.44 3,830.2K
10:10 10,683.10 10,684.91 10,682.43 10,682.43 2,970.9K
10:11 10,682.28 10,682.96 10,681.73 10,682.26 3,526.3K
10:12 10,682.69 10,682.69 10,679.94 10,679.97 2,394.8K
10:13 10,679.46 10,681.12 10,678.10 10,678.28 3,430.8K
10:14 10,676.81 10,676.81 10,673.18 10,674.15 2,956.9K
10:15 10,674.11 10,680.18 10,674.11 10,679.03 4,312.2K
10:16 10,680.84 10,685.17 10,680.84 10,684.15 4,258.5K
10:17 10,684.50 10,685.63 10,684.34 10,684.98 2,124.2K
10:18 10,685.26 10,685.26 10,680.62 10,680.62 2,392.0K
10:19 10,680.96 10,683.19 10,680.96 10,683.19 2,907.3K
10:20 10,683.21 10,684.07 10,682.49 10,682.97 2,160.6K
10:21 10,683.31 10,684.61 10,682.67 10,684.25 2,559.0K
10:22 10,684.75 10,689.23 10,684.75 10,687.63 2,670.2K
10:23 10,687.20 10,688.30 10,685.82 10,685.82 2,506.4K
10:24 10,685.37 10,690.38 10,685.37 10,689.66 2,851.6K
10:25 10,689.72 10,689.89 10,687.17 10,687.17 2,150.1K
10:26 10,687.06 10,687.53 10,683.09 10,683.57 1,926.9K
10:27 10,683.22 10,685.39 10,683.22 10,685.12 2,203.9K
10:28 10,684.76 10,685.07 10,683.18 10,683.54 1,810.5K
10:29 10,683.72 10,683.72 10,682.55 10,683.71 2,107.0K
10:30 10,683.84 10,683.84 10,682.63 10,682.63 1,931.7K
10:31 10,682.00 10,684.37 10,681.92 10,681.92 2,028.1K
10:32 10,681.66 10,681.83 10,680.33 10,680.33 1,418.2K
10:33 10,680.83 10,684.98 10,680.04 10,684.80 2,000.7K
10:34 10,684.69 10,684.69 10,682.92 10,683.64 2,521.7K
10:35 10,682.83 10,683.87 10,681.96 10,683.48 1,930.7K
10:36 10,682.05 10,682.05 10,678.83 10,678.83 1,568.8K
10:37 10,678.89 10,681.17 10,677.73 10,680.89 1,572.8K
10:38 10,681.08 10,681.65 10,679.61 10,680.60 1,598.1K
10:39 10,680.00 10,680.55 10,679.59 10,679.61 1,526.0K
10:40 10,679.47 10,680.98 10,679.47 10,680.82 2,592.4K
10:41 10,681.07 10,681.26 10,679.48 10,680.72 1,800.5K
10:42 10,679.82 10,680.56 10,677.74 10,679.56 2,578.9K
10:43 10,679.10 10,679.10 10,677.61 10,678.67 2,558.1K
10:44 10,678.66 10,683.24 10,678.66 10,682.58 2,547.4K
10:45 10,682.77 10,684.91 10,681.68 10,684.91 1,532.6K
10:46 10,684.71 10,693.89 10,684.71 10,693.89 2,059.6K
10:47 10,693.75 10,693.75 10,689.51 10,689.51 1,541.2K
10:48 10,688.81 10,690.79 10,688.81 10,690.05 1,411.3K
10:49 10,690.47 10,693.46 10,689.74 10,692.33 1,516.0K
10:50 10,692.10 10,692.10 10,690.54 10,691.44 1,944.2K
10:51 10,691.38 10,691.38 10,690.13 10,690.20 1,279.2K
10:52 10,689.81 10,691.76 10,689.47 10,690.49 1,491.6K
10:53 10,690.99 10,693.01 10,690.70 10,693.01 1,092.3K
10:54 10,692.32 10,692.32 10,690.59 10,690.71 1,340.1K
10:55 10,689.81 10,694.67 10,689.81 10,694.67 1,758.8K
10:56 10,694.37 10,694.90 10,693.60 10,693.60 1,322.0K
10:57 10,692.77 10,693.45 10,691.60 10,692.95 1,676.2K
10:58 10,693.27 10,693.61 10,692.27 10,693.17 2,226.3K
10:59 10,692.16 10,693.09 10,691.85 10,692.75 1,392.1K
11:00 10,692.28 10,698.65 10,692.00 10,697.14 2,417.6K
11:01 10,696.27 10,697.15 10,695.16 10,695.16 1,571.3K
11:02 10,695.13 10,696.34 10,694.61 10,696.34 1,874.5K
11:03 10,696.35 10,696.40 10,694.07 10,694.96 2,169.3K
11:04 10,693.15 10,699.84 10,693.15 10,696.82 2,750.9K
11:05 10,698.47 10,699.97 10,697.55 10,699.59 2,357.3K
11:06 10,701.02 10,706.29 10,701.02 10,706.29 5,000.7K
11:07 10,709.18 10,714.46 10,709.18 10,714.46 4,178.4K
11:08 10,716.42 10,726.57 10,716.42 10,722.29 5,885.8K
11:09 10,721.28 10,721.28 10,710.81 10,710.90 2,608.6K
11:10 10,709.62 10,715.66 10,709.62 10,711.88 2,218.5K
11:11 10,708.07 10,709.77 10,706.82 10,708.30 1,934.7K
11:12 10,708.38 10,713.34 10,708.38 10,712.09 1,640.6K
11:13 10,711.20 10,711.20 10,708.84 10,709.14 1,715.6K
11:14 10,707.70 10,707.70 10,704.69 10,705.39 1,265.4K
11:15 10,705.32 10,709.51 10,704.78 10,709.09 1,789.6K
11:16 10,710.25 10,714.51 10,710.25 10,713.76 2,345.0K
11:17 10,715.19 10,720.40 10,715.19 10,719.61 2,534.3K
11:18 10,720.64 10,724.12 10,720.64 10,722.59 1,705.2K
11:19 10,722.83 10,722.83 10,715.40 10,716.16 1,710.4K
11:20 10,716.59 10,718.01 10,715.36 10,715.36 1,430.6K
11:21 10,713.60 10,716.55 10,713.48 10,716.03 1,567.8K
11:22 10,713.90 10,718.03 10,713.61 10,716.53 1,385.7K
11:23 10,716.16 10,716.51 10,711.54 10,711.54 1,291.6K
11:24 10,711.35 10,711.61 10,710.77 10,711.10 1,261.2K
11:25 10,711.07 10,711.07 10,706.21 10,706.21 1,927.1K
11:26 10,706.67 10,706.67 10,704.77 10,704.77 1,232.9K
11:27 10,703.79 10,707.31 10,703.79 10,707.31 1,268.6K
11:28 10,707.12 10,709.74 10,706.71 10,709.54 1,077.5K
11:29 10,709.53 10,711.42 10,709.18 10,709.26 1,473.9K
11:30 10,709.40 10,709.40 10,709.05 10,709.05 48.5K
13:00 10,707.90 10,711.11 10,706.52 10,707.09 5,327.7K
13:01 10,707.49 10,712.17 10,707.49 10,709.52 2,743.0K
13:02 10,707.04 10,707.77 10,704.67 10,706.65 2,066.0K
13:03 10,707.53 10,712.46 10,707.53 10,710.95 2,450.8K
13:04 10,711.46 10,712.25 10,704.76 10,704.76 1,970.4K
13:05 10,704.02 10,707.04 10,703.31 10,706.94 2,315.0K
13:06 10,708.73 10,714.24 10,708.73 10,714.24 2,396.4K
13:07 10,714.57 10,717.46 10,713.40 10,716.33 2,866.7K
13:08 10,717.36 10,717.84 10,715.22 10,716.52 2,228.4K
13:09 10,715.66 10,717.92 10,715.11 10,717.81 1,881.7K
13:10 10,720.37 10,727.81 10,720.37 10,727.81 4,517.9K
13:11 10,729.35 10,729.53 10,727.06 10,729.53 2,918.2K
13:12 10,731.55 10,736.12 10,731.55 10,736.12 3,862.1K
13:13 10,736.29 10,748.13 10,736.29 10,748.02 5,802.2K
13:14 10,749.21 10,751.19 10,742.60 10,744.02 5,406.2K
13:15 10,744.65 10,751.19 10,742.14 10,751.08 4,054.8K
13:16 10,751.44 10,751.44 10,743.70 10,746.06 2,934.4K
13:17 10,746.72 10,746.72 10,743.52 10,744.17 2,888.0K
13:18 10,743.69 10,750.79 10,743.47 10,750.79 3,177.5K
13:19 10,750.58 10,760.84 10,750.58 10,760.84 4,070.3K
13:20 10,760.60 10,765.02 10,760.60 10,764.70 3,739.4K
13:21 10,764.72 10,770.78 10,764.72 10,770.78 4,921.2K
13:22 10,771.85 10,772.55 10,764.12 10,764.12 3,069.8K
13:23 10,764.36 10,772.42 10,764.36 10,772.29 3,340.9K
13:24 10,771.02 10,779.87 10,771.02 10,779.87 4,292.8K
13:25 10,780.56 10,780.56 10,772.82 10,776.48 3,981.2K
13:26 10,776.30 10,776.30 10,769.01 10,769.97 3,767.5K
13:27 10,769.30 10,782.04 10,769.30 10,782.04 3,753.6K
13:28 10,782.79 10,783.70 10,781.60 10,783.70 4,353.8K
13:29 10,785.14 10,785.46 10,781.41 10,781.41 3,091.2K
13:30 10,781.27 10,781.89 10,776.97 10,776.97 3,497.5K
13:31 10,779.23 10,779.64 10,775.44 10,775.99 4,124.4K
13:32 10,776.20 10,776.20 10,774.20 10,775.11 3,201.0K
13:33 10,775.75 10,775.95 10,772.12 10,772.12 2,978.0K
13:34 10,771.63 10,781.86 10,771.63 10,781.56 3,086.0K
13:35 10,785.19 10,801.69 10,785.19 10,801.69 6,359.0K
13:36 10,806.05 10,817.81 10,806.05 10,817.81 5,881.0K
13:37 10,821.02 10,821.02 10,811.95 10,811.95 6,023.3K
13:38 10,813.35 10,826.09 10,813.35 10,825.76 7,174.8K
13:39 10,827.04 10,828.87 10,819.54 10,826.33 6,373.6K
13:40 10,829.26 10,838.12 10,829.26 10,837.69 8,106.9K
13:41 10,833.24 10,838.78 10,831.81 10,838.78 7,378.9K
13:42 10,837.15 10,846.59 10,836.48 10,842.22 7,353.3K
13:43 10,840.89 10,850.79 10,840.89 10,850.79 7,416.7K
13:44 10,851.95 10,859.39 10,851.95 10,856.64 8,942.1K
13:45 10,857.95 10,862.06 10,856.08 10,857.54 7,584.5K
13:46 10,856.65 10,856.65 10,845.95 10,848.48 6,175.1K
13:47 10,853.21 10,853.21 10,842.45 10,842.45 5,447.0K
13:48 10,842.10 10,842.10 10,832.48 10,832.48 4,406.7K
13:49 10,831.67 10,834.24 10,830.32 10,830.32 3,677.1K
13:50 10,827.98 10,829.37 10,821.99 10,825.56 4,286.7K
13:51 10,824.52 10,824.61 10,815.32 10,815.32 2,966.1K
13:52 10,815.08 10,815.08 10,808.69 10,811.71 3,989.5K
13:53 10,811.05 10,826.04 10,811.05 10,826.04 3,856.1K
13:54 10,827.19 10,827.19 10,821.23 10,821.24 2,434.1K
13:55 10,820.42 10,820.42 10,816.69 10,816.79 2,359.4K
13:56 10,817.17 10,817.93 10,816.77 10,816.98 1,808.8K
13:57 10,816.18 10,816.18 10,806.50 10,806.78 3,585.7K
13:58 10,806.54 10,806.54 10,802.82 10,803.21 1,951.4K
13:59 10,802.45 10,804.72 10,802.45 10,804.17 2,174.5K
14:00 10,803.79 10,803.79 10,796.94 10,796.94 3,026.9K
14:01 10,796.49 10,801.40 10,796.48 10,801.18 2,568.4K
14:02 10,800.98 10,805.76 10,800.98 10,805.40 1,899.9K
14:03 10,805.83 10,805.83 10,801.80 10,801.80 2,126.6K
14:04 10,801.29 10,801.29 10,797.98 10,798.10 2,398.3K
14:05 10,797.90 10,799.33 10,797.76 10,797.92 2,284.5K
14:06 10,794.32 10,794.32 10,785.08 10,785.08 4,663.8K
14:07 10,785.17 10,785.17 10,783.34 10,784.23 2,825.1K
14:08 10,783.47 10,785.50 10,783.24 10,784.70 2,514.8K
14:09 10,784.20 10,784.45 10,783.06 10,783.50 2,461.6K
14:10 10,783.66 10,784.93 10,782.94 10,782.94 2,598.6K
14:11 10,783.24 10,783.58 10,781.78 10,782.44 2,518.8K
14:12 10,783.71 10,785.05 10,782.59 10,785.05 1,972.8K
14:13 10,784.82 10,790.41 10,784.82 10,790.41 2,757.8K
14:14 10,791.15 10,791.15 10,787.25 10,788.08 2,260.7K
14:15 10,787.35 10,789.42 10,786.93 10,789.42 2,354.4K
14:16 10,789.46 10,790.79 10,789.09 10,789.50 2,503.6K
14:17 10,789.70 10,789.70 10,786.42 10,787.16 2,149.6K
14:18 10,786.42 10,789.30 10,786.42 10,788.77 1,785.3K
14:19 10,789.02 10,789.02 10,786.96 10,788.42 1,612.2K
14:20 10,788.65 10,789.08 10,787.37 10,787.76 1,790.9K
14:21 10,787.87 10,789.55 10,787.87 10,789.16 1,980.0K
14:22 10,789.68 10,797.21 10,789.68 10,797.07 3,661.9K
14:23 10,797.49 10,798.42 10,796.86 10,796.98 2,471.8K
14:24 10,797.64 10,799.86 10,796.84 10,799.67 2,184.9K
14:25 10,798.78 10,798.78 10,793.83 10,794.84 2,475.2K
14:26 10,793.98 10,794.42 10,793.06 10,793.06 2,287.5K
14:27 10,792.64 10,796.40 10,792.64 10,795.71 2,585.1K
14:28 10,798.09 10,798.25 10,797.28 10,798.18 1,918.0K
14:29 10,797.98 10,797.98 10,796.51 10,797.26 1,864.5K
14:30 10,797.59 10,803.48 10,797.20 10,803.48 2,071.5K
14:31 10,804.76 10,809.29 10,804.76 10,808.92 2,288.5K
14:32 10,809.43 10,809.43 10,806.95 10,807.60 2,650.7K
14:33 10,807.89 10,808.50 10,807.27 10,807.27 2,780.7K
14:34 10,807.28 10,810.79 10,807.28 10,810.73 3,466.7K
14:35 10,810.83 10,817.54 10,810.83 10,817.26 3,935.5K
14:36 10,817.95 10,819.72 10,817.95 10,819.72 2,849.4K
14:37 10,820.03 10,820.03 10,814.31 10,814.52 3,041.6K
14:38 10,814.00 10,814.55 10,810.11 10,810.11 3,552.6K
14:39 10,809.65 10,809.72 10,806.88 10,806.88 2,902.7K
14:40 10,806.89 10,807.23 10,805.04 10,805.61 2,485.2K
14:41 10,805.73 10,806.37 10,805.28 10,805.45 3,221.3K
14:42 10,806.23 10,809.62 10,805.69 10,809.62 2,986.1K
14:43 10,809.11 10,813.59 10,809.11 10,812.21 2,831.8K
14:44 10,813.01 10,817.45 10,813.01 10,817.45 4,927.3K
14:45 10,816.18 10,817.68 10,815.36 10,815.73 3,153.4K
14:46 10,815.90 10,816.92 10,815.79 10,815.79 3,941.9K
14:47 10,815.35 10,816.18 10,814.06 10,814.27 3,318.3K
14:48 10,814.40 10,814.43 10,813.29 10,813.55 3,807.3K
14:49 10,813.59 10,814.23 10,811.77 10,811.77 3,720.2K
14:50 10,811.87 10,811.87 10,810.02 10,810.79 4,218.8K
14:51 10,811.42 10,811.90 10,811.01 10,811.44 3,979.6K
14:52 10,812.10 10,813.06 10,811.23 10,811.80 3,631.7K
14:53 10,812.63 10,812.63 10,810.39 10,811.03 3,735.2K
14:54 10,810.57 10,813.53 10,809.36 10,812.24 4,164.3K
14:55 10,812.84 10,813.98 10,812.29 10,813.98 4,957.5K
14:56 10,814.22 10,814.97 10,813.95 10,814.46 5,841.4K
14:57 10,814.20 10,814.59 10,814.20 10,814.59 124.9K
15:00 10,814.03 10,814.06 10,814.03 10,814.06 9,662.0K
15:59 10,814.06 10,814.06 10,814.06 10,814.06 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