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 10,587.94 10,600.32 10,577.18 10,577.18 21,027.8K
09:31 10,576.73 10,586.82 10,569.62 10,580.66 14,817.0K
09:32 10,577.91 10,577.91 10,559.42 10,564.99 14,334.8K
09:33 10,566.88 10,566.88 10,561.75 10,566.57 12,070.1K
09:34 10,567.41 10,567.41 10,556.33 10,556.33 14,073.5K
09:35 10,555.04 10,557.59 10,552.11 10,557.59 9,124.5K
09:36 10,559.79 10,569.17 10,559.79 10,566.74 9,468.8K
09:37 10,565.73 10,572.99 10,562.91 10,569.29 11,784.9K
09:38 10,568.70 10,571.53 10,562.20 10,566.61 10,145.8K
09:39 10,567.68 10,583.22 10,567.68 10,583.22 6,884.4K
09:40 10,583.12 10,583.12 10,579.12 10,580.30 5,961.7K
09:41 10,581.61 10,586.03 10,580.65 10,586.03 5,494.8K
09:42 10,584.75 10,590.13 10,582.52 10,590.13 6,145.9K
09:43 10,589.88 10,600.63 10,589.88 10,600.63 6,978.0K
09:44 10,600.06 10,600.24 10,597.80 10,597.80 4,683.8K
09:45 10,597.17 10,597.17 10,590.99 10,595.56 6,258.6K
09:46 10,593.74 10,596.39 10,590.79 10,596.39 5,140.4K
09:47 10,599.45 10,611.00 10,599.45 10,609.61 6,667.9K
09:48 10,606.85 10,606.85 10,600.76 10,600.76 5,449.8K
09:49 10,601.06 10,601.06 10,590.71 10,594.02 4,683.9K
09:50 10,593.84 10,599.47 10,592.23 10,599.47 4,184.6K
09:51 10,598.81 10,607.52 10,597.86 10,607.12 4,897.6K
09:52 10,607.39 10,624.30 10,607.39 10,618.93 7,112.0K
09:53 10,620.31 10,634.36 10,620.31 10,634.36 6,753.2K
09:54 10,635.80 10,635.80 10,631.72 10,631.72 4,791.0K
09:55 10,630.40 10,645.42 10,628.93 10,641.55 6,059.2K
09:56 10,643.13 10,643.13 10,631.11 10,631.11 4,215.4K
09:57 10,631.54 10,631.54 10,623.62 10,625.52 4,210.5K
09:58 10,626.35 10,628.57 10,618.40 10,618.40 3,705.5K
09:59 10,618.11 10,624.46 10,618.11 10,624.46 4,092.2K
10:00 10,624.21 10,633.33 10,624.21 10,630.60 5,189.9K
10:01 10,630.83 10,635.58 10,629.11 10,635.58 4,591.5K
10:02 10,636.08 10,644.87 10,635.57 10,642.14 4,568.7K
10:03 10,641.93 10,641.93 10,630.12 10,630.12 3,869.9K
10:04 10,629.44 10,629.44 10,616.75 10,619.01 4,531.4K
10:05 10,619.01 10,620.87 10,615.80 10,615.80 3,829.8K
10:06 10,615.48 10,617.94 10,614.25 10,617.94 3,801.0K
10:07 10,617.85 10,620.34 10,615.52 10,615.52 5,504.4K
10:08 10,616.02 10,616.02 10,609.41 10,609.41 3,740.7K
10:09 10,608.85 10,608.85 10,603.69 10,604.23 4,293.4K
10:10 10,604.06 10,604.06 10,601.62 10,602.30 3,515.5K
10:11 10,602.10 10,602.10 10,599.70 10,599.70 2,846.8K
10:12 10,599.56 10,599.56 10,596.02 10,597.44 2,711.8K
10:13 10,597.43 10,600.21 10,595.30 10,600.21 3,238.4K
10:14 10,600.88 10,605.74 10,600.88 10,605.74 3,282.2K
10:15 10,605.04 10,607.91 10,605.04 10,607.63 3,409.1K
10:16 10,608.06 10,613.82 10,608.04 10,613.82 2,792.6K
10:17 10,613.88 10,614.76 10,612.39 10,613.96 2,459.9K
10:18 10,613.71 10,616.62 10,610.69 10,615.28 3,024.4K
10:19 10,615.22 10,622.87 10,614.25 10,622.87 3,876.7K
10:20 10,622.90 10,640.20 10,622.90 10,640.20 6,716.4K
10:21 10,640.09 10,649.62 10,640.09 10,645.56 7,764.9K
10:22 10,644.74 10,644.74 10,629.98 10,629.98 3,552.3K
10:23 10,628.80 10,628.80 10,621.75 10,621.75 2,951.5K
10:24 10,620.02 10,620.02 10,615.41 10,615.41 2,391.7K
10:25 10,614.96 10,616.62 10,613.50 10,616.62 2,648.1K
10:26 10,615.79 10,616.90 10,614.08 10,616.41 1,949.1K
10:27 10,615.85 10,619.62 10,615.85 10,619.62 3,012.2K
10:28 10,623.36 10,627.32 10,622.63 10,626.76 2,719.0K
10:29 10,626.26 10,626.26 10,623.39 10,624.74 3,157.8K
10:30 10,624.32 10,629.34 10,624.32 10,628.34 3,037.4K
10:31 10,627.36 10,627.36 10,623.50 10,623.96 2,369.8K
10:32 10,623.08 10,623.25 10,619.88 10,622.38 2,693.5K
10:33 10,621.97 10,629.91 10,621.97 10,629.91 2,822.0K
10:34 10,629.65 10,629.65 10,626.52 10,627.21 2,478.6K
10:35 10,627.02 10,628.23 10,625.00 10,627.85 2,983.2K
10:36 10,626.89 10,631.02 10,626.84 10,630.89 3,634.6K
10:37 10,627.86 10,627.86 10,624.72 10,625.27 2,396.5K
10:38 10,627.49 10,627.92 10,626.42 10,627.33 2,398.9K
10:39 10,625.97 10,629.22 10,624.76 10,629.22 2,253.5K
10:40 10,628.86 10,635.46 10,628.43 10,635.41 4,027.7K
10:41 10,635.92 10,646.98 10,635.92 10,644.17 6,071.9K
10:42 10,645.93 10,645.93 10,642.57 10,644.77 2,985.5K
10:43 10,644.76 10,650.26 10,644.68 10,648.89 5,903.9K
10:44 10,648.10 10,660.24 10,648.10 10,660.24 4,340.0K
10:45 10,660.52 10,660.52 10,658.94 10,660.27 3,428.3K
10:46 10,660.49 10,669.87 10,658.18 10,658.18 5,240.6K
10:47 10,656.47 10,656.47 10,652.54 10,655.24 2,819.8K
10:48 10,659.05 10,669.48 10,659.05 10,666.96 3,933.2K
10:49 10,667.85 10,669.56 10,664.54 10,665.42 4,139.5K
10:50 10,665.64 10,670.12 10,665.54 10,668.71 3,728.3K
10:51 10,668.55 10,668.55 10,656.89 10,656.89 5,204.6K
10:52 10,655.34 10,656.40 10,653.66 10,656.40 2,664.6K
10:53 10,657.18 10,665.63 10,657.18 10,664.56 3,291.2K
10:54 10,665.28 10,671.42 10,665.28 10,667.35 4,966.6K
10:55 10,663.81 10,663.81 10,659.57 10,661.51 3,123.7K
10:56 10,659.77 10,660.25 10,655.29 10,655.29 2,678.5K
10:57 10,655.51 10,655.53 10,654.24 10,654.88 1,801.3K
10:58 10,654.96 10,655.14 10,652.03 10,652.45 2,012.8K
10:59 10,652.54 10,652.85 10,646.18 10,646.67 2,200.0K
11:00 10,648.94 10,652.19 10,648.94 10,652.19 2,483.9K
11:01 10,651.45 10,651.73 10,650.12 10,650.12 1,935.2K
11:02 10,648.39 10,648.39 10,642.11 10,642.11 2,633.2K
11:03 10,642.52 10,642.52 10,639.17 10,639.17 2,645.4K
11:04 10,638.84 10,639.52 10,638.33 10,639.28 2,638.5K
11:05 10,638.73 10,640.41 10,637.67 10,640.41 2,319.8K
11:06 10,640.94 10,640.99 10,639.84 10,639.84 1,707.9K
11:07 10,640.81 10,643.03 10,638.74 10,639.48 1,842.8K
11:08 10,639.36 10,639.99 10,634.59 10,635.63 2,634.2K
11:09 10,636.04 10,636.51 10,635.53 10,635.53 1,928.4K
11:10 10,635.29 10,635.29 10,633.53 10,633.53 1,918.9K
11:11 10,635.20 10,636.56 10,635.08 10,636.49 1,890.1K
11:12 10,637.04 10,637.04 10,634.00 10,636.02 1,996.8K
11:13 10,635.72 10,642.58 10,635.72 10,642.58 1,915.1K
11:14 10,642.41 10,643.22 10,641.63 10,643.22 1,673.7K
11:15 10,642.86 10,643.68 10,642.81 10,643.68 1,615.3K
11:16 10,644.08 10,646.63 10,643.97 10,646.63 1,639.0K
11:17 10,646.54 10,646.95 10,641.11 10,641.11 1,569.5K
11:18 10,641.03 10,641.03 10,636.83 10,636.83 2,061.3K
11:19 10,637.62 10,637.62 10,635.26 10,636.31 1,729.1K
11:20 10,636.23 10,636.85 10,634.84 10,635.68 1,445.5K
11:21 10,635.34 10,635.99 10,634.65 10,634.65 1,790.1K
11:22 10,635.08 10,641.18 10,635.08 10,641.18 1,915.9K
11:23 10,641.08 10,643.65 10,641.08 10,642.13 1,327.1K
11:24 10,642.74 10,642.74 10,639.95 10,640.45 1,271.1K
11:25 10,641.31 10,641.31 10,639.60 10,640.75 1,194.0K
11:26 10,640.38 10,641.44 10,639.93 10,640.30 1,604.5K
11:27 10,640.28 10,640.96 10,639.54 10,639.73 1,295.9K
11:28 10,639.68 10,642.40 10,639.68 10,641.32 1,240.5K
11:29 10,640.95 10,640.95 10,637.34 10,637.34 1,354.7K
11:30 10,636.69 10,636.69 10,636.61 10,636.61 88.8K
13:00 10,637.80 10,638.54 10,629.01 10,630.67 7,306.4K
13:01 10,631.69 10,631.69 10,630.74 10,630.99 2,314.0K
13:02 10,630.02 10,630.02 10,626.42 10,626.42 2,815.5K
13:03 10,626.13 10,630.05 10,625.60 10,630.05 1,980.6K
13:04 10,630.29 10,633.88 10,629.93 10,631.40 2,121.4K
13:05 10,631.76 10,631.76 10,628.85 10,628.85 2,032.1K
13:06 10,629.26 10,629.26 10,626.14 10,626.85 2,163.7K
13:07 10,624.49 10,624.49 10,622.89 10,623.36 2,661.4K
13:08 10,624.18 10,626.22 10,622.72 10,626.13 1,598.7K
13:09 10,626.24 10,626.24 10,624.37 10,625.12 1,645.5K
13:10 10,625.05 10,626.54 10,625.05 10,626.22 1,673.7K
13:11 10,628.11 10,630.11 10,628.11 10,629.36 1,755.1K
13:12 10,628.99 10,628.99 10,622.88 10,622.88 3,031.1K
13:13 10,623.67 10,623.67 10,622.15 10,622.69 2,456.8K
13:14 10,622.69 10,628.42 10,622.60 10,628.42 2,427.7K
13:15 10,627.64 10,631.92 10,626.70 10,631.22 2,512.1K
13:16 10,631.61 10,635.56 10,631.61 10,634.92 2,225.6K
13:17 10,634.89 10,634.89 10,631.67 10,631.67 1,404.5K
13:18 10,631.40 10,632.18 10,630.32 10,632.14 2,043.2K
13:19 10,632.75 10,637.82 10,632.75 10,636.65 2,077.5K
13:20 10,636.77 10,636.77 10,629.66 10,629.67 1,799.3K
13:21 10,629.18 10,630.62 10,628.98 10,630.32 1,725.5K
13:22 10,630.06 10,630.06 10,625.35 10,625.51 2,098.8K
13:23 10,625.15 10,626.32 10,624.34 10,626.32 2,138.2K
13:24 10,625.74 10,625.74 10,623.23 10,624.57 1,969.3K
13:25 10,624.40 10,624.65 10,622.52 10,623.68 1,875.9K
13:26 10,623.64 10,624.48 10,623.00 10,624.16 1,248.5K
13:27 10,624.56 10,624.56 10,622.13 10,622.79 1,651.9K
13:28 10,622.88 10,624.46 10,622.66 10,624.29 2,823.2K
13:29 10,625.15 10,625.15 10,622.57 10,623.40 2,304.6K
13:30 10,623.60 10,623.93 10,622.43 10,622.43 2,053.3K
13:31 10,622.06 10,623.85 10,622.06 10,623.08 1,374.4K
13:32 10,623.17 10,626.04 10,623.17 10,624.58 1,562.1K
13:33 10,624.62 10,624.86 10,623.95 10,624.86 1,377.4K
13:34 10,625.90 10,625.90 10,623.32 10,624.10 2,715.1K
13:35 10,624.65 10,625.10 10,622.89 10,624.38 2,246.8K
13:36 10,624.41 10,625.25 10,622.98 10,623.12 1,409.6K
13:37 10,623.90 10,625.96 10,623.90 10,625.52 1,776.1K
13:38 10,625.19 10,625.19 10,621.82 10,623.50 1,762.3K
13:39 10,622.07 10,623.90 10,621.78 10,623.33 1,585.7K
13:40 10,623.63 10,625.83 10,623.63 10,625.83 2,055.1K
13:41 10,625.69 10,627.35 10,625.44 10,627.35 2,322.7K
13:42 10,627.75 10,631.26 10,627.75 10,630.69 1,913.1K
13:43 10,630.38 10,632.93 10,629.03 10,632.93 1,741.4K
13:44 10,633.02 10,633.42 10,631.20 10,631.62 2,470.0K
13:45 10,631.18 10,632.54 10,628.84 10,629.60 1,622.2K
13:46 10,629.93 10,629.93 10,628.03 10,628.28 1,580.3K
13:47 10,628.55 10,628.55 10,626.56 10,626.56 1,923.1K
13:48 10,625.63 10,625.93 10,624.25 10,624.25 1,506.2K
13:49 10,625.20 10,625.35 10,621.53 10,621.53 2,239.6K
13:50 10,621.78 10,621.78 10,620.28 10,620.28 1,954.7K
13:51 10,619.79 10,621.19 10,619.79 10,620.79 1,295.9K
13:52 10,620.94 10,625.31 10,620.94 10,625.30 2,270.3K
13:53 10,625.35 10,627.23 10,625.35 10,626.94 1,861.8K
13:54 10,626.44 10,626.44 10,625.36 10,625.93 1,696.4K
13:55 10,625.71 10,626.84 10,625.10 10,625.94 1,389.5K
13:56 10,625.78 10,626.35 10,624.91 10,626.16 1,329.5K
13:57 10,625.84 10,625.84 10,623.02 10,623.02 1,871.9K
13:58 10,622.71 10,623.70 10,622.51 10,622.51 1,509.1K
13:59 10,622.37 10,623.18 10,622.24 10,622.50 1,780.8K
14:00 10,622.71 10,624.17 10,621.40 10,623.24 2,682.6K
14:01 10,623.59 10,624.26 10,620.71 10,620.71 2,127.8K
14:02 10,620.38 10,620.38 10,615.96 10,616.33 2,290.6K
14:03 10,615.95 10,615.95 10,613.08 10,613.08 2,029.0K
14:04 10,612.91 10,614.44 10,612.73 10,613.72 2,187.6K
14:05 10,613.74 10,614.41 10,612.20 10,614.41 2,303.9K
14:06 10,614.32 10,620.60 10,614.13 10,618.72 2,117.1K
14:07 10,618.02 10,618.02 10,614.72 10,614.76 1,955.9K
14:08 10,614.53 10,616.06 10,614.32 10,614.32 1,622.0K
14:09 10,614.60 10,614.99 10,613.62 10,613.94 1,938.5K
14:10 10,613.93 10,615.16 10,612.81 10,613.56 2,384.4K
14:11 10,613.80 10,614.57 10,613.80 10,614.54 1,582.5K
14:12 10,614.61 10,615.88 10,614.16 10,614.84 1,634.0K
14:13 10,615.61 10,616.42 10,613.76 10,613.76 1,762.9K
14:14 10,613.79 10,613.79 10,611.93 10,611.93 2,196.6K
14:15 10,611.95 10,611.95 10,609.63 10,609.63 1,593.9K
14:16 10,609.56 10,609.65 10,608.39 10,609.17 2,373.7K
14:17 10,609.35 10,609.35 10,607.78 10,607.78 1,817.3K
14:18 10,607.85 10,607.85 10,605.81 10,605.81 1,917.3K
14:19 10,605.65 10,605.65 10,602.18 10,602.18 2,412.4K
14:20 10,602.42 10,604.09 10,602.42 10,604.09 1,986.7K
14:21 10,603.92 10,606.77 10,603.57 10,606.77 1,827.9K
14:22 10,606.45 10,606.87 10,605.63 10,606.54 2,423.7K
14:23 10,606.90 10,606.90 10,605.37 10,605.41 1,752.5K
14:24 10,605.70 10,605.70 10,603.64 10,603.72 1,466.7K
14:25 10,604.59 10,608.94 10,604.20 10,608.53 2,260.4K
14:26 10,608.23 10,608.30 10,606.52 10,606.52 1,440.3K
14:27 10,606.70 10,606.70 10,604.73 10,605.03 1,885.8K
14:28 10,605.01 10,605.63 10,605.01 10,605.63 1,802.1K
14:29 10,605.65 10,607.81 10,605.65 10,606.97 1,703.3K
14:30 10,606.96 10,607.78 10,606.96 10,607.56 1,930.6K
14:31 10,608.00 10,608.00 10,606.52 10,607.24 2,124.7K
14:32 10,607.33 10,608.53 10,607.05 10,607.96 1,731.8K
14:33 10,608.06 10,610.69 10,607.28 10,610.69 2,156.6K
14:34 10,611.06 10,611.06 10,608.57 10,608.67 2,349.6K
14:35 10,608.59 10,608.86 10,606.30 10,606.30 2,354.4K
14:36 10,606.09 10,606.26 10,605.37 10,606.17 2,399.6K
14:37 10,606.03 10,607.05 10,605.28 10,606.90 2,110.6K
14:38 10,607.47 10,607.47 10,605.64 10,605.89 1,895.5K
14:39 10,605.90 10,607.35 10,605.20 10,607.35 2,551.8K
14:40 10,606.65 10,608.72 10,606.56 10,608.72 2,601.7K
14:41 10,608.25 10,608.54 10,606.34 10,608.54 3,379.3K
14:42 10,609.24 10,610.14 10,608.78 10,610.00 2,632.2K
14:43 10,610.05 10,610.68 10,609.78 10,609.78 2,543.6K
14:44 10,610.18 10,610.18 10,607.31 10,607.33 3,412.1K
14:45 10,607.49 10,607.61 10,606.19 10,606.81 3,537.9K
14:46 10,606.44 10,606.44 10,604.44 10,604.44 3,161.7K
14:47 10,604.19 10,604.19 10,602.72 10,603.08 4,423.0K
14:48 10,603.05 10,603.09 10,601.60 10,601.60 3,381.9K
14:49 10,601.49 10,601.56 10,600.78 10,601.23 2,789.0K
14:50 10,601.55 10,604.48 10,600.94 10,604.48 4,387.0K
14:51 10,604.14 10,604.98 10,602.18 10,604.96 5,044.0K
14:52 10,604.12 10,605.26 10,603.79 10,604.58 3,652.4K
14:53 10,604.83 10,605.83 10,604.83 10,605.55 3,733.1K
14:54 10,605.41 10,606.82 10,605.29 10,606.82 4,113.4K
14:55 10,608.06 10,608.07 10,606.43 10,608.07 3,978.8K
14:56 10,607.87 10,610.40 10,606.84 10,609.91 5,067.5K
14:57 10,610.16 10,610.16 10,610.16 10,610.16 207.8K
15:00 10,611.95 10,611.95 10,607.69 10,607.69 9,680.0K
15:59 10,607.69 10,607.69 10,607.69 10,607.69 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