中证内地消费主题指数 (HKCSCMC)

HKCSCMC
🏛️ 香港 →
10,778.99
最后更新: 2025-10-01
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 10,488.00 10,491.82 10,475.94 10,475.94 39,183.2K
09:31 10,474.85 10,477.31 10,466.80 10,477.31 24,986.1K
09:32 10,475.23 10,475.23 10,463.13 10,464.42 18,232.1K
09:33 10,460.72 10,460.72 10,449.93 10,451.16 16,093.6K
09:34 10,452.08 10,452.08 10,443.07 10,443.07 14,540.4K
09:35 10,443.56 10,443.56 10,429.73 10,438.78 14,627.9K
09:36 10,438.23 10,449.42 10,434.76 10,449.42 10,527.5K
09:37 10,450.74 10,471.34 10,450.74 10,470.48 9,446.8K
09:38 10,468.90 10,476.56 10,468.51 10,476.56 10,764.9K
09:39 10,476.39 10,477.31 10,469.83 10,471.83 9,707.1K
09:40 10,472.51 10,473.49 10,467.61 10,467.61 11,811.3K
09:41 10,467.83 10,468.31 10,466.35 10,467.61 8,322.9K
09:42 10,468.22 10,475.67 10,468.22 10,475.67 8,416.7K
09:43 10,476.85 10,493.02 10,476.85 10,491.50 7,629.2K
09:44 10,493.07 10,497.62 10,493.07 10,494.50 7,206.2K
09:45 10,491.81 10,499.19 10,491.81 10,496.24 7,354.0K
09:46 10,498.15 10,508.62 10,498.15 10,504.32 7,753.0K
09:47 10,503.51 10,503.51 10,492.75 10,492.75 7,904.9K
09:48 10,493.92 10,497.62 10,493.91 10,497.62 6,030.4K
09:49 10,499.77 10,505.17 10,499.77 10,503.34 5,545.3K
09:50 10,500.88 10,500.90 10,497.42 10,498.35 5,767.1K
09:51 10,499.16 10,499.16 10,489.48 10,490.00 7,941.7K
09:52 10,489.05 10,489.05 10,485.36 10,487.46 5,662.2K
09:53 10,487.57 10,488.46 10,486.84 10,487.45 6,109.4K
09:54 10,487.28 10,487.28 10,485.07 10,485.07 6,548.2K
09:55 10,483.77 10,483.77 10,471.38 10,471.38 6,966.5K
09:56 10,470.47 10,470.47 10,463.31 10,463.31 7,831.0K
09:57 10,462.10 10,464.15 10,459.45 10,459.45 7,323.5K
09:58 10,459.77 10,459.77 10,458.07 10,458.07 5,571.3K
09:59 10,459.30 10,461.68 10,457.02 10,461.68 6,874.6K
10:00 10,461.59 10,475.07 10,461.59 10,471.14 7,089.8K
10:01 10,469.47 10,470.30 10,466.06 10,466.56 6,350.4K
10:02 10,463.96 10,463.96 10,455.35 10,455.35 7,893.0K
10:03 10,455.60 10,455.60 10,449.58 10,449.58 5,353.7K
10:04 10,450.74 10,453.64 10,449.38 10,453.06 6,121.2K
10:05 10,455.11 10,456.52 10,454.88 10,456.44 7,292.9K
10:06 10,457.44 10,459.59 10,456.52 10,459.40 5,196.2K
10:07 10,459.59 10,461.44 10,457.88 10,457.97 8,071.7K
10:08 10,458.04 10,458.77 10,457.29 10,457.73 6,941.9K
10:09 10,456.60 10,456.60 10,453.52 10,453.73 4,397.7K
10:10 10,452.55 10,456.94 10,452.55 10,456.94 5,003.2K
10:11 10,458.88 10,466.00 10,458.88 10,466.00 4,228.4K
10:12 10,467.45 10,467.45 10,462.95 10,462.95 5,444.9K
10:13 10,464.11 10,466.93 10,464.11 10,466.04 6,883.3K
10:14 10,466.82 10,468.28 10,466.59 10,467.44 4,527.5K
10:15 10,467.40 10,467.73 10,463.82 10,463.82 3,866.8K
10:16 10,461.74 10,462.85 10,460.86 10,461.94 3,768.4K
10:17 10,461.58 10,461.58 10,458.01 10,458.39 3,384.9K
10:18 10,458.19 10,458.35 10,456.08 10,457.96 4,999.4K
10:19 10,458.41 10,461.28 10,458.41 10,461.28 3,519.1K
10:20 10,461.08 10,461.48 10,458.74 10,459.04 5,253.5K
10:21 10,458.29 10,458.29 10,455.38 10,455.53 3,824.1K
10:22 10,457.05 10,457.67 10,455.67 10,457.41 3,689.1K
10:23 10,458.48 10,459.23 10,457.90 10,458.86 3,523.9K
10:24 10,458.55 10,461.49 10,457.90 10,457.90 3,717.0K
10:25 10,458.47 10,462.10 10,458.47 10,461.15 3,191.5K
10:26 10,461.09 10,462.86 10,459.97 10,459.97 3,313.6K
10:27 10,458.02 10,458.02 10,456.23 10,457.59 4,152.4K
10:28 10,457.25 10,457.39 10,455.54 10,455.54 2,629.2K
10:29 10,455.26 10,456.43 10,455.05 10,455.77 2,801.4K
10:30 10,456.51 10,456.68 10,454.21 10,455.04 4,700.4K
10:31 10,455.08 10,459.59 10,455.08 10,459.59 3,090.9K
10:32 10,459.70 10,462.12 10,458.86 10,460.63 3,423.9K
10:33 10,459.14 10,459.17 10,450.71 10,450.71 4,718.2K
10:34 10,451.01 10,456.27 10,450.74 10,455.82 3,127.8K
10:35 10,456.15 10,456.15 10,453.83 10,454.51 3,293.5K
10:36 10,454.25 10,456.74 10,454.25 10,454.50 3,907.5K
10:37 10,454.07 10,456.67 10,454.07 10,456.63 2,671.8K
10:38 10,455.38 10,456.89 10,455.16 10,455.62 2,792.6K
10:39 10,456.04 10,457.08 10,455.42 10,455.42 3,684.5K
10:40 10,456.31 10,456.69 10,455.42 10,456.31 2,778.2K
10:41 10,456.45 10,456.45 10,450.79 10,451.56 3,414.9K
10:42 10,452.35 10,454.00 10,452.35 10,452.42 3,118.6K
10:43 10,452.74 10,457.55 10,452.74 10,457.31 4,189.4K
10:44 10,457.46 10,458.74 10,456.61 10,457.84 2,655.8K
10:45 10,457.67 10,459.62 10,457.64 10,458.62 3,188.6K
10:46 10,458.83 10,458.83 10,454.16 10,455.20 3,835.8K
10:47 10,456.18 10,458.82 10,455.08 10,458.80 3,893.5K
10:48 10,458.52 10,458.52 10,454.56 10,454.56 2,451.1K
10:49 10,454.24 10,455.78 10,454.24 10,455.45 3,111.6K
10:50 10,455.13 10,460.09 10,454.94 10,459.67 3,333.3K
10:51 10,458.93 10,460.22 10,458.75 10,460.16 3,060.0K
10:52 10,460.14 10,460.14 10,458.06 10,458.45 2,856.8K
10:53 10,459.07 10,460.86 10,459.07 10,460.64 6,191.2K
10:54 10,461.01 10,461.01 10,458.25 10,458.83 3,522.7K
10:55 10,458.49 10,459.48 10,458.49 10,458.85 2,399.0K
10:56 10,458.44 10,459.75 10,457.31 10,459.75 3,182.3K
10:57 10,459.57 10,461.09 10,457.60 10,457.60 3,328.2K
10:58 10,458.91 10,460.27 10,458.44 10,460.27 2,174.3K
10:59 10,460.49 10,461.73 10,460.27 10,461.73 2,314.6K
11:00 10,463.01 10,470.50 10,463.01 10,470.50 3,787.1K
11:01 10,471.68 10,474.26 10,471.68 10,473.26 6,043.5K
11:02 10,474.65 10,476.83 10,474.65 10,476.67 3,179.2K
11:03 10,477.00 10,480.30 10,475.56 10,479.89 3,992.4K
11:04 10,479.46 10,483.22 10,479.46 10,483.22 3,421.6K
11:05 10,485.93 10,491.67 10,485.93 10,490.39 4,431.1K
11:06 10,490.20 10,490.20 10,482.72 10,482.95 3,607.0K
11:07 10,483.57 10,488.41 10,483.57 10,486.05 3,366.5K
11:08 10,486.58 10,487.11 10,482.29 10,487.11 4,487.7K
11:09 10,488.34 10,493.88 10,488.34 10,492.62 4,200.9K
11:10 10,492.01 10,492.80 10,489.86 10,491.00 2,799.8K
11:11 10,491.46 10,492.92 10,491.33 10,492.92 3,146.6K
11:12 10,491.98 10,492.90 10,491.45 10,491.48 3,809.2K
11:13 10,491.75 10,495.99 10,491.35 10,494.97 3,560.1K
11:14 10,495.01 10,496.71 10,494.15 10,495.06 2,968.8K
11:15 10,496.75 10,497.81 10,494.38 10,494.77 3,032.1K
11:16 10,494.70 10,495.69 10,493.91 10,493.91 2,345.6K
11:17 10,494.10 10,494.10 10,491.98 10,491.98 3,036.6K
11:18 10,492.20 10,492.65 10,489.50 10,489.50 2,285.6K
11:19 10,489.55 10,490.22 10,482.96 10,482.96 2,897.3K
11:20 10,483.09 10,483.62 10,479.42 10,481.44 2,972.7K
11:21 10,482.48 10,483.86 10,482.40 10,482.73 2,474.4K
11:22 10,483.22 10,485.01 10,482.67 10,484.22 3,005.4K
11:23 10,483.68 10,483.68 10,482.44 10,482.53 2,016.9K
11:24 10,482.24 10,482.92 10,480.62 10,481.75 2,176.6K
11:25 10,481.54 10,483.41 10,481.54 10,483.41 2,310.7K
11:26 10,483.92 10,486.90 10,483.92 10,486.41 2,613.5K
11:27 10,486.78 10,488.23 10,485.57 10,485.74 2,245.5K
11:28 10,485.07 10,485.07 10,481.64 10,481.69 2,286.7K
11:29 10,482.36 10,483.74 10,482.36 10,483.09 2,141.1K
11:30 10,483.78 10,484.29 10,483.78 10,484.29 73.3K
13:00 10,485.33 10,485.33 10,479.77 10,483.46 10,416.0K
13:01 10,484.56 10,484.56 10,478.20 10,479.77 5,447.9K
13:02 10,480.51 10,483.43 10,480.27 10,482.51 5,711.8K
13:03 10,481.94 10,483.30 10,481.57 10,481.83 3,758.4K
13:04 10,481.80 10,481.80 10,477.05 10,477.05 3,787.8K
13:05 10,477.94 10,479.16 10,476.10 10,476.69 4,393.8K
13:06 10,476.38 10,476.83 10,475.16 10,476.66 2,823.6K
13:07 10,476.56 10,478.47 10,476.55 10,478.47 3,650.5K
13:08 10,477.75 10,480.45 10,476.83 10,480.45 4,050.5K
13:09 10,480.76 10,480.76 10,478.44 10,478.94 3,252.4K
13:10 10,479.09 10,479.09 10,475.95 10,475.95 3,482.5K
13:11 10,476.29 10,477.48 10,476.29 10,477.48 3,219.6K
13:12 10,477.70 10,477.70 10,476.41 10,476.69 2,785.2K
13:13 10,477.29 10,480.06 10,476.57 10,479.57 3,076.1K
13:14 10,478.41 10,478.85 10,475.77 10,475.77 3,915.4K
13:15 10,475.35 10,476.72 10,474.19 10,474.26 4,889.5K
13:16 10,473.92 10,475.09 10,473.21 10,474.80 3,536.7K
13:17 10,473.64 10,473.64 10,468.95 10,469.68 3,023.2K
13:18 10,469.21 10,470.04 10,467.34 10,467.41 3,803.4K
13:19 10,466.41 10,468.03 10,464.98 10,468.03 3,165.9K
13:20 10,468.95 10,470.01 10,468.77 10,469.28 2,661.9K
13:21 10,468.37 10,469.51 10,468.22 10,469.01 2,596.8K
13:22 10,468.61 10,468.61 10,465.99 10,466.34 2,183.2K
13:23 10,466.31 10,466.31 10,463.80 10,463.87 2,657.9K
13:24 10,463.10 10,463.21 10,462.33 10,463.21 2,590.6K
13:25 10,463.17 10,464.16 10,462.58 10,464.02 3,288.4K
13:26 10,464.16 10,464.41 10,463.06 10,463.80 2,295.3K
13:27 10,463.60 10,463.60 10,461.95 10,462.23 2,431.3K
13:28 10,462.31 10,463.48 10,461.77 10,462.55 2,299.8K
13:29 10,462.27 10,462.47 10,458.32 10,458.50 2,989.0K
13:30 10,459.42 10,459.97 10,458.94 10,458.94 3,517.4K
13:31 10,458.62 10,459.14 10,457.96 10,457.96 2,793.5K
13:32 10,457.47 10,457.54 10,455.92 10,457.11 3,133.1K
13:33 10,457.44 10,459.35 10,457.44 10,458.39 2,383.1K
13:34 10,456.96 10,456.96 10,454.22 10,454.25 3,277.8K
13:35 10,454.32 10,457.19 10,454.32 10,456.68 2,766.1K
13:36 10,456.76 10,457.11 10,456.40 10,456.81 2,361.6K
13:37 10,456.63 10,456.93 10,455.47 10,456.80 2,094.0K
13:38 10,456.57 10,459.33 10,456.54 10,459.08 3,638.6K
13:39 10,458.94 10,460.56 10,458.94 10,460.11 2,496.5K
13:40 10,459.92 10,459.92 10,457.14 10,457.26 2,491.4K
13:41 10,456.49 10,456.98 10,455.71 10,456.39 1,926.9K
13:42 10,455.83 10,457.10 10,455.71 10,457.10 2,698.1K
13:43 10,456.95 10,458.99 10,456.66 10,458.99 2,665.4K
13:44 10,459.66 10,461.17 10,459.66 10,460.79 3,412.9K
13:45 10,461.28 10,461.28 10,460.36 10,461.16 2,574.2K
13:46 10,461.98 10,461.98 10,461.36 10,461.77 2,405.4K
13:47 10,461.83 10,461.83 10,458.96 10,459.28 2,857.0K
13:48 10,458.85 10,459.84 10,458.65 10,458.83 2,535.2K
13:49 10,459.12 10,460.37 10,458.45 10,458.45 2,649.3K
13:50 10,458.38 10,458.38 10,457.12 10,457.46 2,788.4K
13:51 10,457.84 10,460.07 10,457.82 10,460.07 2,201.6K
13:52 10,459.50 10,460.68 10,458.71 10,460.68 2,802.2K
13:53 10,460.17 10,461.63 10,460.17 10,461.60 1,882.2K
13:54 10,461.81 10,464.31 10,461.22 10,464.05 2,324.2K
13:55 10,464.69 10,466.11 10,464.40 10,466.02 2,932.3K
13:56 10,465.89 10,465.89 10,463.40 10,463.40 2,300.5K
13:57 10,463.68 10,464.20 10,463.37 10,463.80 2,622.2K
13:58 10,463.78 10,464.74 10,463.06 10,463.10 3,402.5K
13:59 10,463.13 10,463.47 10,462.10 10,462.63 3,077.8K
14:00 10,462.77 10,466.87 10,462.77 10,466.87 3,407.6K
14:01 10,467.55 10,467.58 10,464.39 10,464.39 2,693.5K
14:02 10,464.66 10,465.03 10,463.57 10,463.64 3,231.1K
14:03 10,463.06 10,465.39 10,462.07 10,465.39 3,974.8K
14:04 10,465.87 10,467.93 10,465.87 10,467.93 3,650.2K
14:05 10,467.64 10,468.73 10,467.64 10,467.94 2,842.8K
14:06 10,468.37 10,468.37 10,466.41 10,467.28 2,128.4K
14:07 10,466.93 10,468.32 10,466.47 10,467.93 3,100.4K
14:08 10,468.31 10,469.23 10,468.00 10,468.20 1,968.4K
14:09 10,468.42 10,469.87 10,467.92 10,469.87 2,314.1K
14:10 10,469.47 10,470.00 10,466.67 10,466.67 3,133.8K
14:11 10,466.22 10,466.22 10,463.99 10,464.43 2,708.2K
14:12 10,464.63 10,465.77 10,464.35 10,465.77 2,143.8K
14:13 10,465.94 10,466.01 10,464.84 10,465.04 2,443.0K
14:14 10,464.90 10,466.53 10,464.90 10,465.99 2,183.6K
14:15 10,465.46 10,467.13 10,465.46 10,466.66 2,327.6K
14:16 10,466.12 10,469.21 10,466.12 10,469.21 2,575.2K
14:17 10,468.79 10,469.61 10,468.48 10,469.12 2,354.8K
14:18 10,469.78 10,470.39 10,469.24 10,469.24 1,994.2K
14:19 10,469.32 10,469.55 10,468.84 10,469.52 2,188.2K
14:20 10,469.44 10,470.80 10,468.83 10,470.33 2,983.6K
14:21 10,470.57 10,471.96 10,470.57 10,471.69 2,532.6K
14:22 10,471.70 10,473.73 10,471.70 10,472.49 2,179.1K
14:23 10,472.58 10,473.20 10,471.69 10,471.69 2,500.6K
14:24 10,472.12 10,475.21 10,472.12 10,475.08 3,233.1K
14:25 10,474.86 10,475.10 10,474.13 10,474.62 2,756.8K
14:26 10,474.27 10,474.55 10,473.69 10,473.69 3,785.7K
14:27 10,474.32 10,474.71 10,473.92 10,474.28 3,353.3K
14:28 10,474.20 10,474.20 10,473.26 10,473.89 3,131.7K
14:29 10,473.88 10,474.05 10,472.60 10,472.73 2,731.8K
14:30 10,472.91 10,474.41 10,472.84 10,474.08 3,355.7K
14:31 10,473.81 10,476.80 10,473.81 10,474.95 3,588.5K
14:32 10,474.88 10,474.88 10,472.50 10,472.67 3,674.7K
14:33 10,472.52 10,474.70 10,472.23 10,474.59 2,714.4K
14:34 10,474.17 10,478.12 10,474.17 10,478.12 4,274.0K
14:35 10,477.45 10,478.18 10,476.26 10,476.41 3,855.5K
14:36 10,476.20 10,476.89 10,474.31 10,474.31 3,242.2K
14:37 10,473.97 10,474.60 10,472.97 10,473.55 3,343.5K
14:38 10,473.79 10,475.62 10,473.44 10,474.84 2,841.8K
14:39 10,474.78 10,474.84 10,472.32 10,472.32 2,974.6K
14:40 10,472.08 10,472.93 10,471.91 10,472.47 5,612.9K
14:41 10,471.46 10,472.29 10,470.60 10,471.32 3,664.4K
14:42 10,471.34 10,472.06 10,470.96 10,471.88 3,049.7K
14:43 10,471.12 10,471.12 10,469.82 10,470.96 3,804.5K
14:44 10,471.21 10,471.39 10,469.27 10,469.74 4,309.5K
14:45 10,469.17 10,470.44 10,469.17 10,470.04 4,221.3K
14:46 10,470.45 10,471.15 10,470.08 10,470.20 3,579.9K
14:47 10,470.41 10,470.41 10,468.47 10,468.55 3,990.6K
14:48 10,468.50 10,468.86 10,468.01 10,468.73 4,374.4K
14:49 10,468.78 10,468.78 10,466.59 10,466.59 4,454.0K
14:50 10,466.36 10,467.25 10,466.34 10,467.25 4,538.1K
14:51 10,466.81 10,467.67 10,466.81 10,467.64 4,523.4K
14:52 10,468.17 10,468.17 10,466.13 10,466.13 4,691.0K
14:53 10,466.93 10,468.60 10,466.84 10,468.09 5,083.0K
14:54 10,468.16 10,469.07 10,467.61 10,468.69 5,687.9K
14:55 10,467.69 10,469.46 10,467.52 10,468.72 5,666.6K
14:56 10,468.44 10,474.48 10,468.44 10,474.23 6,726.2K
14:57 10,473.40 10,473.40 10,473.40 10,473.40 393.8K
15:00 10,472.42 10,472.42 10,472.18 10,472.18 11,914.6K
15:59 10,472.18 10,472.18 10,472.18 10,472.18 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