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 10,588.92 10,588.92 10,577.63 10,585.52 24,169.5K
09:31 10,590.79 10,612.76 10,590.79 10,611.63 15,339.2K
09:32 10,614.16 10,624.30 10,614.16 10,623.69 13,118.2K
09:33 10,627.95 10,633.99 10,627.95 10,629.11 12,046.1K
09:34 10,629.12 10,629.12 10,608.22 10,609.98 11,713.6K
09:35 10,609.94 10,609.94 10,601.59 10,604.53 12,406.6K
09:36 10,604.77 10,608.13 10,604.64 10,607.34 10,045.9K
09:37 10,605.82 10,605.82 10,589.51 10,589.97 9,440.3K
09:38 10,590.70 10,598.31 10,589.81 10,597.88 8,046.1K
09:39 10,596.22 10,603.31 10,596.02 10,602.35 8,954.8K
09:40 10,603.34 10,610.37 10,603.34 10,606.26 9,630.7K
09:41 10,606.86 10,616.03 10,606.86 10,614.19 9,213.8K
09:42 10,613.73 10,615.71 10,611.55 10,613.77 6,398.1K
09:43 10,611.92 10,613.01 10,606.77 10,607.69 5,964.7K
09:44 10,607.93 10,612.94 10,607.93 10,611.10 4,271.6K
09:45 10,611.23 10,611.23 10,604.91 10,604.91 4,083.2K
09:46 10,605.26 10,605.62 10,596.34 10,596.46 5,791.9K
09:47 10,596.32 10,602.67 10,596.32 10,597.38 5,936.8K
09:48 10,596.56 10,596.56 10,588.76 10,588.86 7,027.2K
09:49 10,588.57 10,588.57 10,585.98 10,585.98 4,346.4K
09:50 10,585.54 10,585.54 10,581.11 10,584.38 5,066.0K
09:51 10,586.16 10,595.26 10,586.16 10,594.53 4,374.4K
09:52 10,595.84 10,602.34 10,595.84 10,600.35 4,732.5K
09:53 10,600.25 10,601.56 10,599.30 10,599.43 4,160.7K
09:54 10,597.60 10,597.60 10,595.22 10,596.05 3,921.5K
09:55 10,597.48 10,598.38 10,590.37 10,590.83 4,521.1K
09:56 10,591.06 10,591.06 10,585.65 10,587.17 4,985.0K
09:57 10,586.98 10,586.98 10,580.14 10,580.48 4,105.2K
09:58 10,580.75 10,580.75 10,573.90 10,574.34 3,426.4K
09:59 10,573.69 10,573.79 10,562.26 10,562.26 6,319.2K
10:00 10,560.70 10,560.70 10,552.36 10,556.65 6,997.7K
10:01 10,555.91 10,559.83 10,555.91 10,558.14 3,590.2K
10:02 10,558.79 10,562.49 10,558.79 10,561.73 3,214.3K
10:03 10,561.05 10,561.05 10,546.70 10,547.38 5,730.9K
10:04 10,546.63 10,549.61 10,544.25 10,548.32 4,122.3K
10:05 10,549.90 10,551.63 10,549.10 10,549.11 3,802.5K
10:06 10,549.77 10,554.98 10,548.66 10,552.97 3,850.3K
10:07 10,552.96 10,553.94 10,549.33 10,549.83 3,152.8K
10:08 10,551.52 10,552.65 10,547.68 10,547.92 3,578.4K
10:09 10,547.13 10,547.13 10,539.50 10,539.50 4,887.0K
10:10 10,539.33 10,539.33 10,531.99 10,531.99 5,327.5K
10:11 10,532.27 10,532.94 10,530.98 10,531.44 5,524.8K
10:12 10,531.31 10,534.82 10,531.18 10,534.26 3,817.6K
10:13 10,533.93 10,535.71 10,533.01 10,534.92 3,260.4K
10:14 10,535.15 10,536.71 10,533.61 10,533.65 4,080.8K
10:15 10,533.43 10,533.43 10,527.79 10,529.90 5,444.9K
10:16 10,532.03 10,534.08 10,531.17 10,532.10 3,254.3K
10:17 10,531.62 10,531.68 10,529.58 10,531.68 2,815.0K
10:18 10,531.18 10,531.18 10,528.14 10,528.14 3,038.9K
10:19 10,528.48 10,534.78 10,528.48 10,534.78 3,545.7K
10:20 10,534.78 10,536.97 10,531.59 10,536.97 3,791.6K
10:21 10,538.09 10,540.59 10,536.22 10,536.47 3,143.6K
10:22 10,537.36 10,540.79 10,537.36 10,539.89 2,403.8K
10:23 10,540.39 10,541.92 10,539.74 10,539.74 2,480.1K
10:24 10,540.35 10,541.40 10,539.73 10,541.40 2,898.4K
10:25 10,541.32 10,544.21 10,540.86 10,543.30 3,462.8K
10:26 10,543.69 10,545.09 10,542.98 10,545.09 2,866.9K
10:27 10,545.41 10,545.41 10,537.21 10,537.21 3,178.5K
10:28 10,537.13 10,538.24 10,536.35 10,538.24 2,794.9K
10:29 10,537.63 10,538.36 10,534.00 10,534.00 2,756.1K
10:30 10,534.48 10,538.19 10,534.07 10,537.67 3,185.1K
10:31 10,538.06 10,540.46 10,538.06 10,539.70 2,406.1K
10:32 10,539.40 10,541.58 10,539.40 10,540.08 3,178.8K
10:33 10,540.39 10,544.39 10,540.39 10,544.39 2,423.8K
10:34 10,544.29 10,544.29 10,540.60 10,540.60 2,921.8K
10:35 10,541.32 10,541.32 10,536.98 10,538.10 3,354.8K
10:36 10,538.21 10,539.85 10,538.21 10,539.37 3,456.1K
10:37 10,540.11 10,544.73 10,540.11 10,542.74 2,738.5K
10:38 10,543.02 10,544.94 10,542.28 10,542.28 2,408.0K
10:39 10,541.64 10,542.87 10,540.92 10,542.47 3,001.5K
10:40 10,542.70 10,545.74 10,542.70 10,545.74 3,480.1K
10:41 10,546.14 10,547.45 10,545.67 10,545.83 2,397.8K
10:42 10,547.03 10,548.75 10,546.53 10,548.75 3,150.2K
10:43 10,548.84 10,552.90 10,548.84 10,552.47 3,566.1K
10:44 10,552.76 10,553.27 10,550.36 10,552.50 2,498.7K
10:45 10,552.67 10,553.93 10,550.48 10,551.37 3,402.1K
10:46 10,551.40 10,551.85 10,550.11 10,551.85 3,583.5K
10:47 10,552.48 10,552.66 10,551.11 10,551.21 3,924.9K
10:48 10,550.84 10,551.04 10,549.73 10,550.85 2,092.5K
10:49 10,550.61 10,552.85 10,550.61 10,552.48 3,570.4K
10:50 10,553.01 10,554.01 10,552.74 10,552.80 3,114.2K
10:51 10,552.67 10,553.54 10,547.60 10,547.60 4,555.7K
10:52 10,547.85 10,548.64 10,544.65 10,547.07 2,626.7K
10:53 10,546.77 10,549.22 10,546.73 10,549.09 2,213.8K
10:54 10,549.36 10,550.69 10,549.36 10,550.69 4,552.1K
10:55 10,550.79 10,550.79 10,547.60 10,547.60 2,917.1K
10:56 10,546.48 10,548.11 10,546.48 10,547.80 2,635.0K
10:57 10,547.67 10,550.30 10,547.67 10,548.07 2,434.6K
10:58 10,548.16 10,553.14 10,548.16 10,553.10 2,867.7K
10:59 10,553.19 10,553.19 10,549.44 10,549.44 1,893.5K
11:00 10,549.61 10,552.45 10,549.61 10,551.46 2,799.6K
11:01 10,551.26 10,557.05 10,551.26 10,554.91 2,175.7K
11:02 10,555.16 10,556.31 10,554.19 10,556.31 1,686.9K
11:03 10,556.81 10,558.87 10,554.50 10,554.50 2,540.0K
11:04 10,554.19 10,554.19 10,552.14 10,552.14 1,883.3K
11:05 10,553.78 10,558.80 10,553.78 10,558.32 2,047.1K
11:06 10,557.68 10,559.89 10,557.68 10,559.39 2,099.5K
11:07 10,560.00 10,560.62 10,558.49 10,559.24 1,893.7K
11:08 10,558.55 10,560.25 10,558.55 10,560.00 1,839.2K
11:09 10,560.06 10,560.06 10,551.31 10,551.31 2,330.5K
11:10 10,550.88 10,552.81 10,550.88 10,552.45 1,351.9K
11:11 10,552.90 10,553.81 10,552.23 10,552.23 989.5K
11:12 10,551.55 10,552.93 10,550.44 10,550.44 1,420.8K
11:13 10,550.26 10,551.69 10,548.96 10,549.11 1,777.7K
11:14 10,547.90 10,548.19 10,542.71 10,542.71 1,903.4K
11:15 10,542.86 10,544.58 10,542.45 10,544.36 1,452.0K
11:16 10,543.72 10,546.27 10,543.57 10,545.92 1,804.5K
11:17 10,546.04 10,547.21 10,546.04 10,547.21 1,566.3K
11:18 10,548.05 10,550.94 10,547.66 10,550.94 1,459.6K
11:19 10,549.93 10,551.28 10,548.75 10,548.75 2,041.2K
11:20 10,548.64 10,550.06 10,546.58 10,547.12 3,049.4K
11:21 10,546.26 10,546.61 10,543.79 10,544.38 2,707.9K
11:22 10,543.41 10,543.98 10,541.32 10,542.57 2,694.4K
11:23 10,542.40 10,543.32 10,539.89 10,539.89 2,666.9K
11:24 10,540.17 10,540.17 10,538.81 10,539.43 2,068.2K
11:25 10,539.39 10,539.39 10,537.69 10,538.33 1,589.4K
11:26 10,539.11 10,542.74 10,539.11 10,542.56 1,745.7K
11:27 10,543.08 10,550.32 10,543.08 10,549.93 3,346.8K
11:28 10,549.48 10,549.56 10,547.64 10,547.69 1,375.0K
11:29 10,546.78 10,549.62 10,546.78 10,548.65 1,467.2K
11:30 10,549.41 10,549.41 10,549.41 10,549.41 100.4K
13:00 10,549.58 10,553.38 10,546.61 10,553.38 7,345.7K
13:01 10,553.36 10,555.18 10,552.31 10,553.77 3,101.1K
13:02 10,553.81 10,557.21 10,552.56 10,556.53 3,289.5K
13:03 10,556.35 10,563.34 10,556.35 10,563.34 1,888.0K
13:04 10,563.07 10,564.46 10,562.36 10,564.46 2,099.9K
13:05 10,563.63 10,564.04 10,558.72 10,560.04 1,508.1K
13:06 10,560.17 10,562.08 10,560.17 10,560.30 1,798.2K
13:07 10,559.72 10,562.41 10,559.71 10,562.09 2,017.8K
13:08 10,562.42 10,568.54 10,562.42 10,568.40 2,325.3K
13:09 10,570.16 10,574.99 10,570.16 10,573.91 3,075.7K
13:10 10,573.80 10,574.08 10,572.29 10,573.42 2,183.7K
13:11 10,573.05 10,573.05 10,569.27 10,570.10 1,850.6K
13:12 10,570.59 10,572.70 10,570.10 10,572.18 1,992.5K
13:13 10,571.47 10,571.86 10,570.06 10,570.84 2,900.1K
13:14 10,571.21 10,571.25 10,569.92 10,570.60 3,621.8K
13:15 10,570.19 10,570.19 10,567.93 10,568.53 2,116.4K
13:16 10,569.13 10,572.68 10,569.08 10,572.68 2,180.2K
13:17 10,570.75 10,572.88 10,567.64 10,568.66 2,099.5K
13:18 10,567.95 10,568.69 10,567.64 10,567.95 2,782.8K
13:19 10,568.24 10,568.83 10,566.18 10,566.88 1,780.2K
13:20 10,567.59 10,569.92 10,567.56 10,569.53 2,841.3K
13:21 10,568.94 10,569.29 10,568.41 10,568.85 1,824.0K
13:22 10,568.93 10,571.37 10,568.82 10,570.78 2,032.0K
13:23 10,571.09 10,571.09 10,568.63 10,569.12 1,795.8K
13:24 10,568.54 10,570.07 10,568.54 10,570.07 1,598.6K
13:25 10,569.52 10,569.73 10,566.43 10,566.77 2,261.5K
13:26 10,566.42 10,566.88 10,566.18 10,566.64 1,502.6K
13:27 10,566.15 10,567.42 10,566.15 10,566.94 1,662.4K
13:28 10,566.58 10,566.83 10,564.62 10,564.79 1,670.3K
13:29 10,564.75 10,565.43 10,563.07 10,563.89 1,318.1K
13:30 10,564.09 10,567.43 10,564.09 10,567.43 2,131.5K
13:31 10,567.75 10,570.88 10,567.75 10,570.88 1,680.2K
13:32 10,570.73 10,571.02 10,567.91 10,567.91 1,674.3K
13:33 10,568.62 10,569.24 10,567.09 10,567.86 1,370.6K
13:34 10,568.67 10,570.54 10,568.67 10,569.97 1,897.4K
13:35 10,570.43 10,571.01 10,568.54 10,568.54 1,480.1K
13:36 10,568.33 10,568.97 10,567.77 10,567.77 1,228.0K
13:37 10,569.06 10,569.74 10,568.88 10,569.27 1,057.5K
13:38 10,569.60 10,571.00 10,568.68 10,571.00 1,607.6K
13:39 10,570.53 10,572.11 10,570.25 10,570.97 1,410.7K
13:40 10,571.64 10,572.83 10,571.44 10,571.69 2,161.1K
13:41 10,571.73 10,573.31 10,571.55 10,572.00 2,148.3K
13:42 10,572.40 10,573.33 10,571.28 10,572.68 2,011.2K
13:43 10,572.46 10,574.85 10,572.46 10,574.85 1,576.6K
13:44 10,574.67 10,579.61 10,574.61 10,579.61 2,167.3K
13:45 10,580.71 10,580.87 10,579.58 10,580.27 2,192.6K
13:46 10,579.99 10,580.76 10,576.86 10,576.90 2,074.9K
13:47 10,575.93 10,575.96 10,571.95 10,572.42 2,876.5K
13:48 10,571.10 10,571.21 10,569.19 10,569.87 3,351.2K
13:49 10,570.12 10,573.77 10,570.12 10,571.90 1,724.4K
13:50 10,572.22 10,573.77 10,571.89 10,571.89 1,605.1K
13:51 10,572.23 10,572.60 10,571.13 10,572.26 1,442.0K
13:52 10,571.67 10,572.05 10,570.85 10,570.85 1,163.9K
13:53 10,570.87 10,571.42 10,568.08 10,568.08 1,714.1K
13:54 10,568.71 10,570.01 10,567.55 10,568.54 1,439.2K
13:55 10,569.04 10,570.94 10,568.94 10,569.73 1,539.7K
13:56 10,568.84 10,568.84 10,567.66 10,568.68 2,116.5K
13:57 10,567.70 10,568.40 10,563.66 10,563.66 1,844.4K
13:58 10,565.77 10,565.77 10,563.18 10,564.37 1,648.6K
13:59 10,564.76 10,568.60 10,564.76 10,568.07 2,181.5K
14:00 10,568.83 10,570.09 10,568.75 10,569.66 2,648.0K
14:01 10,570.34 10,572.84 10,570.34 10,571.60 1,926.4K
14:02 10,572.00 10,572.27 10,569.57 10,569.57 2,155.6K
14:03 10,569.12 10,570.58 10,568.95 10,569.89 2,416.0K
14:04 10,569.95 10,570.91 10,566.74 10,566.74 2,199.5K
14:05 10,567.22 10,568.32 10,566.83 10,567.16 1,157.9K
14:06 10,566.57 10,568.71 10,565.36 10,568.23 2,010.7K
14:07 10,568.33 10,568.70 10,567.73 10,568.34 1,529.9K
14:08 10,568.81 10,568.81 10,565.57 10,566.41 1,668.5K
14:09 10,566.41 10,566.56 10,564.27 10,564.27 1,850.6K
14:10 10,564.07 10,565.23 10,563.86 10,565.23 1,477.7K
14:11 10,564.73 10,567.39 10,564.73 10,567.10 2,446.1K
14:12 10,567.42 10,570.76 10,567.23 10,570.76 1,583.8K
14:13 10,571.02 10,571.02 10,569.51 10,570.39 1,273.9K
14:14 10,569.61 10,571.49 10,569.61 10,571.14 1,542.9K
14:15 10,571.06 10,573.56 10,571.06 10,573.56 1,765.7K
14:16 10,572.98 10,572.98 10,571.56 10,571.87 1,500.0K
14:17 10,571.95 10,573.36 10,571.68 10,572.31 1,571.7K
14:18 10,572.37 10,575.30 10,572.37 10,573.74 1,366.5K
14:19 10,573.11 10,575.30 10,573.11 10,574.24 1,519.5K
14:20 10,572.85 10,573.01 10,571.43 10,571.64 1,915.2K
14:21 10,571.77 10,572.28 10,570.84 10,570.84 1,696.7K
14:22 10,571.15 10,571.42 10,570.16 10,570.62 2,324.4K
14:23 10,570.83 10,572.88 10,570.83 10,571.49 1,988.8K
14:24 10,570.76 10,570.76 10,568.30 10,568.52 1,965.1K
14:25 10,568.85 10,569.51 10,567.64 10,567.81 2,146.4K
14:26 10,567.47 10,568.08 10,565.49 10,565.62 2,161.5K
14:27 10,565.17 10,569.34 10,565.01 10,568.55 2,605.4K
14:28 10,567.34 10,570.93 10,567.34 10,570.93 1,865.2K
14:29 10,570.52 10,571.10 10,569.75 10,570.30 1,812.8K
14:30 10,570.88 10,571.99 10,569.81 10,571.81 2,158.7K
14:31 10,573.09 10,578.48 10,573.09 10,578.48 2,704.5K
14:32 10,577.20 10,579.26 10,577.08 10,578.63 1,877.8K
14:33 10,578.25 10,578.62 10,577.42 10,578.59 1,781.9K
14:34 10,578.58 10,579.09 10,577.14 10,577.91 1,822.9K
14:35 10,577.59 10,579.16 10,577.59 10,578.32 1,783.4K
14:36 10,577.66 10,577.66 10,574.06 10,574.06 2,011.3K
14:37 10,573.99 10,574.19 10,571.82 10,572.04 2,404.8K
14:38 10,571.56 10,572.13 10,571.11 10,571.12 2,131.9K
14:39 10,570.94 10,571.02 10,569.27 10,569.59 2,240.2K
14:40 10,568.82 10,569.46 10,568.25 10,569.01 2,983.1K
14:41 10,568.98 10,569.58 10,568.45 10,568.45 2,640.8K
14:42 10,568.47 10,570.64 10,568.47 10,570.13 2,519.6K
14:43 10,570.00 10,570.75 10,569.43 10,569.43 2,665.1K
14:44 10,570.02 10,570.02 10,567.55 10,567.55 2,371.4K
14:45 10,568.00 10,568.96 10,567.61 10,568.96 3,780.0K
14:46 10,569.32 10,572.22 10,569.29 10,571.34 3,880.0K
14:47 10,571.40 10,572.19 10,571.10 10,571.50 3,139.1K
14:48 10,570.66 10,570.94 10,570.21 10,570.53 2,862.4K
14:49 10,570.73 10,570.96 10,569.80 10,570.63 2,937.2K
14:50 10,570.58 10,570.60 10,569.34 10,570.42 3,502.1K
14:51 10,570.24 10,572.90 10,570.24 10,572.90 4,025.8K
14:52 10,572.48 10,574.34 10,572.38 10,572.67 4,212.8K
14:53 10,573.19 10,573.19 10,571.96 10,572.96 5,069.5K
14:54 10,572.37 10,572.47 10,571.30 10,572.06 4,739.0K
14:55 10,571.74 10,572.84 10,571.04 10,572.84 6,488.2K
14:56 10,571.97 10,574.91 10,571.97 10,574.43 5,330.9K
14:57 10,574.71 10,575.04 10,574.71 10,575.04 229.7K
15:00 10,563.08 10,563.08 10,544.12 10,544.12 48,935.3K
15:59 10,544.12 10,544.12 10,544.12 10,544.12 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