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 10,483.33 10,488.74 10,480.04 10,481.45 22,037.7K
09:31 10,481.41 10,483.91 10,477.00 10,483.21 8,705.0K
09:32 10,483.85 10,504.73 10,483.85 10,500.52 7,867.2K
09:33 10,497.31 10,498.05 10,490.48 10,498.05 7,121.4K
09:34 10,499.10 10,503.36 10,499.10 10,499.51 6,059.0K
09:35 10,499.50 10,499.50 10,494.70 10,494.70 7,505.4K
09:36 10,494.48 10,495.67 10,490.80 10,494.62 7,525.2K
09:37 10,494.58 10,499.18 10,494.58 10,498.25 5,800.0K
09:38 10,497.98 10,501.61 10,496.80 10,501.61 6,066.1K
09:39 10,503.52 10,504.99 10,500.55 10,502.36 5,898.0K
09:40 10,502.85 10,504.76 10,502.38 10,504.76 5,324.5K
09:41 10,505.76 10,510.79 10,505.00 10,509.60 4,487.9K
09:42 10,509.74 10,523.53 10,509.74 10,523.53 5,977.8K
09:43 10,524.97 10,531.01 10,524.97 10,528.42 6,057.4K
09:44 10,528.66 10,529.04 10,522.31 10,522.31 5,251.9K
09:45 10,521.29 10,523.72 10,518.08 10,523.72 5,013.0K
09:46 10,523.89 10,526.62 10,521.22 10,522.77 4,331.5K
09:47 10,523.07 10,523.07 10,515.42 10,516.35 5,919.6K
09:48 10,517.12 10,528.42 10,517.12 10,524.77 4,399.5K
09:49 10,523.84 10,524.45 10,518.74 10,519.77 4,032.7K
09:50 10,518.89 10,518.96 10,516.40 10,518.62 4,682.2K
09:51 10,517.39 10,517.48 10,508.63 10,508.63 4,681.2K
09:52 10,507.96 10,507.96 10,503.60 10,505.33 3,874.3K
09:53 10,506.96 10,510.13 10,506.96 10,509.33 4,437.2K
09:54 10,508.92 10,509.94 10,507.20 10,507.20 3,633.9K
09:55 10,507.80 10,507.80 10,505.13 10,506.91 3,605.1K
09:56 10,506.58 10,507.60 10,506.46 10,506.48 3,098.7K
09:57 10,506.61 10,507.26 10,504.89 10,507.26 2,910.3K
09:58 10,507.10 10,511.26 10,507.10 10,510.22 3,808.8K
09:59 10,508.77 10,511.13 10,508.00 10,508.00 3,163.4K
10:00 10,509.26 10,510.20 10,507.06 10,507.67 3,015.8K
10:01 10,507.28 10,510.14 10,506.73 10,509.40 2,995.4K
10:02 10,509.52 10,510.34 10,508.09 10,508.09 3,797.4K
10:03 10,507.82 10,514.81 10,507.82 10,514.81 4,234.6K
10:04 10,514.75 10,515.94 10,513.63 10,513.63 3,473.6K
10:05 10,513.56 10,513.56 10,506.37 10,506.37 3,514.5K
10:06 10,506.62 10,511.18 10,506.06 10,511.18 4,372.0K
10:07 10,511.29 10,513.06 10,511.01 10,512.49 2,605.8K
10:08 10,512.38 10,513.25 10,510.09 10,510.09 2,383.3K
10:09 10,508.72 10,510.87 10,508.72 10,510.87 2,222.6K
10:10 10,511.11 10,511.21 10,504.25 10,504.25 2,979.8K
10:11 10,503.90 10,503.90 10,499.00 10,499.00 4,156.0K
10:12 10,499.19 10,499.69 10,497.78 10,497.78 2,580.5K
10:13 10,497.87 10,500.29 10,497.87 10,500.29 2,093.2K
10:14 10,500.29 10,501.87 10,500.29 10,500.64 1,959.5K
10:15 10,500.71 10,504.52 10,500.71 10,504.52 2,430.9K
10:16 10,504.72 10,504.72 10,502.33 10,502.33 2,027.3K
10:17 10,502.06 10,502.79 10,501.20 10,501.20 2,140.7K
10:18 10,501.56 10,506.12 10,500.88 10,506.02 3,029.1K
10:19 10,505.96 10,505.96 10,502.54 10,502.54 2,009.2K
10:20 10,502.07 10,502.84 10,499.18 10,499.43 2,501.4K
10:21 10,499.02 10,499.32 10,498.17 10,498.54 2,980.9K
10:22 10,498.67 10,500.98 10,498.67 10,498.73 2,214.8K
10:23 10,498.79 10,501.73 10,498.53 10,501.73 2,700.2K
10:24 10,501.89 10,502.74 10,500.21 10,500.27 2,789.5K
10:25 10,500.17 10,502.49 10,500.02 10,502.49 2,219.2K
10:26 10,502.37 10,502.60 10,500.86 10,500.86 1,960.2K
10:27 10,500.72 10,502.18 10,500.72 10,502.18 2,105.1K
10:28 10,502.18 10,503.11 10,500.71 10,500.71 2,493.7K
10:29 10,500.39 10,502.10 10,498.39 10,498.45 2,774.4K
10:30 10,498.63 10,498.85 10,495.53 10,495.53 2,292.4K
10:31 10,494.99 10,495.03 10,490.34 10,490.39 2,649.9K
10:32 10,488.90 10,493.25 10,487.66 10,492.63 2,316.9K
10:33 10,492.83 10,492.83 10,489.45 10,489.45 1,774.9K
10:34 10,488.93 10,489.91 10,488.67 10,488.67 2,501.2K
10:35 10,488.04 10,489.02 10,487.48 10,487.48 1,883.0K
10:36 10,487.16 10,489.76 10,487.16 10,489.31 1,831.7K
10:37 10,489.94 10,489.94 10,486.77 10,486.77 2,246.0K
10:38 10,486.72 10,487.05 10,485.08 10,485.08 2,187.3K
10:39 10,485.15 10,485.43 10,483.10 10,483.10 2,155.3K
10:40 10,482.77 10,483.82 10,482.57 10,483.78 1,739.3K
10:41 10,485.27 10,486.33 10,484.91 10,486.33 1,562.8K
10:42 10,486.09 10,486.57 10,485.23 10,485.65 1,510.3K
10:43 10,484.98 10,486.39 10,484.61 10,486.04 1,446.2K
10:44 10,486.02 10,486.02 10,484.45 10,484.58 2,112.5K
10:45 10,484.95 10,487.49 10,484.09 10,486.87 1,526.8K
10:46 10,487.13 10,488.58 10,487.01 10,487.77 2,429.2K
10:47 10,487.88 10,490.77 10,487.88 10,490.20 1,870.1K
10:48 10,489.63 10,489.65 10,488.51 10,488.61 1,730.8K
10:49 10,488.64 10,488.64 10,486.75 10,487.78 1,365.7K
10:50 10,487.93 10,488.05 10,487.11 10,487.61 1,769.7K
10:51 10,487.69 10,490.36 10,487.69 10,490.36 2,923.7K
10:52 10,490.25 10,490.31 10,488.80 10,490.26 2,127.9K
10:53 10,490.14 10,494.04 10,490.14 10,493.27 1,746.9K
10:54 10,493.98 10,494.63 10,493.71 10,494.63 1,641.2K
10:55 10,494.20 10,494.81 10,493.85 10,493.99 1,658.0K
10:56 10,494.16 10,494.16 10,491.13 10,492.20 2,104.8K
10:57 10,491.88 10,492.77 10,491.88 10,492.69 1,667.4K
10:58 10,492.81 10,494.14 10,492.81 10,493.53 1,937.3K
10:59 10,493.80 10,494.56 10,493.28 10,493.28 1,807.3K
11:00 10,492.90 10,492.90 10,489.03 10,489.36 2,604.6K
11:01 10,489.61 10,489.61 10,487.92 10,488.09 1,647.0K
11:02 10,488.22 10,488.22 10,486.60 10,486.60 1,562.3K
11:03 10,485.89 10,485.89 10,482.60 10,482.87 1,558.4K
11:04 10,482.72 10,482.72 10,478.96 10,478.96 1,446.6K
11:05 10,478.97 10,479.08 10,478.37 10,478.44 1,429.8K
11:06 10,479.04 10,482.54 10,478.96 10,482.54 1,836.5K
11:07 10,482.06 10,484.15 10,482.06 10,483.68 1,233.6K
11:08 10,484.10 10,485.97 10,483.73 10,485.72 1,520.8K
11:09 10,485.68 10,487.44 10,485.20 10,487.44 1,134.9K
11:10 10,487.17 10,487.27 10,486.04 10,486.04 2,314.1K
11:11 10,486.06 10,486.97 10,485.96 10,486.88 2,561.9K
11:12 10,486.77 10,487.28 10,485.98 10,486.04 1,027.4K
11:13 10,486.60 10,488.40 10,486.60 10,487.88 1,665.2K
11:14 10,488.04 10,491.27 10,488.04 10,490.15 2,091.5K
11:15 10,490.27 10,490.53 10,489.38 10,490.12 1,629.5K
11:16 10,489.81 10,490.72 10,489.73 10,490.61 2,478.4K
11:17 10,490.61 10,492.42 10,490.04 10,492.38 2,391.3K
11:18 10,492.92 10,493.67 10,492.33 10,493.44 2,400.1K
11:19 10,493.85 10,501.79 10,492.60 10,501.79 4,162.5K
11:20 10,502.38 10,505.41 10,502.38 10,502.76 4,732.4K
11:21 10,500.66 10,500.66 10,495.57 10,495.92 1,967.7K
11:22 10,496.84 10,505.41 10,496.84 10,505.41 2,530.1K
11:23 10,505.63 10,506.50 10,502.87 10,502.87 1,786.0K
11:24 10,502.96 10,503.12 10,501.80 10,503.12 1,531.1K
11:25 10,503.02 10,503.02 10,498.74 10,498.74 1,546.2K
11:26 10,499.45 10,499.45 10,493.82 10,493.82 1,826.1K
11:27 10,494.23 10,497.35 10,493.81 10,497.35 1,316.9K
11:28 10,496.19 10,499.29 10,496.19 10,498.84 1,493.7K
11:29 10,498.49 10,498.49 10,496.46 10,497.24 1,962.4K
11:30 10,496.94 10,496.94 10,496.91 10,496.91 127.3K
13:00 10,497.16 10,497.16 10,493.65 10,493.95 6,899.3K
13:01 10,493.51 10,493.95 10,489.00 10,489.00 2,846.9K
13:02 10,489.00 10,496.03 10,489.00 10,496.03 3,817.8K
13:03 10,496.05 10,499.75 10,495.93 10,497.17 3,033.5K
13:04 10,497.35 10,499.70 10,496.79 10,499.70 1,754.5K
13:05 10,499.53 10,504.35 10,499.53 10,503.34 2,823.6K
13:06 10,503.61 10,503.61 10,501.76 10,502.63 2,174.2K
13:07 10,502.25 10,504.69 10,502.25 10,504.69 2,055.6K
13:08 10,503.92 10,506.66 10,503.92 10,506.53 3,533.9K
13:09 10,506.14 10,506.93 10,505.61 10,506.02 2,419.3K
13:10 10,505.89 10,507.87 10,505.89 10,507.43 2,057.6K
13:11 10,507.92 10,507.92 10,506.37 10,506.37 2,188.4K
13:12 10,506.35 10,508.43 10,506.35 10,507.96 3,762.9K
13:13 10,508.04 10,509.14 10,508.04 10,509.14 3,824.5K
13:14 10,509.62 10,509.88 10,504.49 10,504.49 3,197.0K
13:15 10,504.58 10,506.84 10,504.16 10,506.84 3,550.1K
13:16 10,507.09 10,508.49 10,506.12 10,506.86 3,074.6K
13:17 10,506.58 10,507.10 10,505.13 10,505.13 2,570.0K
13:18 10,504.51 10,504.51 10,500.54 10,501.09 2,430.1K
13:19 10,500.70 10,500.84 10,498.88 10,498.88 2,329.8K
13:20 10,499.69 10,499.84 10,498.25 10,498.90 2,349.7K
13:21 10,498.68 10,500.42 10,498.68 10,498.99 2,023.5K
13:22 10,499.68 10,500.37 10,499.48 10,499.81 2,054.8K
13:23 10,500.13 10,502.37 10,500.05 10,502.33 1,985.0K
13:24 10,502.07 10,502.07 10,500.06 10,500.48 1,783.6K
13:25 10,500.17 10,500.22 10,499.64 10,500.16 2,100.8K
13:26 10,500.66 10,502.09 10,500.66 10,501.85 2,480.0K
13:27 10,501.63 10,503.55 10,501.63 10,503.55 1,860.9K
13:28 10,503.71 10,506.02 10,503.71 10,505.79 2,077.9K
13:29 10,505.69 10,505.69 10,504.28 10,504.28 1,887.0K
13:30 10,504.20 10,504.20 10,501.67 10,501.87 2,258.3K
13:31 10,501.65 10,503.46 10,501.65 10,501.72 2,757.3K
13:32 10,500.85 10,501.60 10,499.42 10,499.42 2,460.2K
13:33 10,499.79 10,500.73 10,499.79 10,500.18 2,194.6K
13:34 10,500.40 10,500.81 10,500.16 10,500.72 2,513.3K
13:35 10,500.22 10,501.62 10,500.22 10,501.42 1,639.8K
13:36 10,501.84 10,502.76 10,501.57 10,502.73 2,704.1K
13:37 10,502.42 10,503.24 10,502.42 10,503.05 1,987.8K
13:38 10,503.17 10,504.42 10,502.92 10,503.88 2,330.2K
13:39 10,503.45 10,503.79 10,502.90 10,503.16 1,609.0K
13:40 10,503.19 10,503.23 10,502.67 10,503.21 1,717.6K
13:41 10,503.30 10,504.43 10,502.82 10,502.94 2,220.1K
13:42 10,502.59 10,502.59 10,501.84 10,502.32 2,755.9K
13:43 10,501.68 10,502.69 10,501.68 10,502.69 1,674.2K
13:44 10,502.01 10,503.47 10,501.88 10,503.47 1,857.1K
13:45 10,503.37 10,504.89 10,503.37 10,504.81 1,938.4K
13:46 10,504.42 10,504.82 10,504.21 10,504.35 1,991.1K
13:47 10,504.97 10,505.40 10,504.30 10,505.02 1,397.8K
13:48 10,505.07 10,505.84 10,504.63 10,505.30 1,750.8K
13:49 10,505.31 10,506.37 10,505.31 10,505.92 1,742.5K
13:50 10,505.94 10,505.99 10,504.24 10,504.30 2,273.5K
13:51 10,503.94 10,504.21 10,502.78 10,503.80 1,772.0K
13:52 10,503.76 10,503.76 10,502.73 10,502.73 1,732.3K
13:53 10,502.00 10,503.32 10,502.00 10,503.00 1,944.0K
13:54 10,502.42 10,502.94 10,502.17 10,502.37 1,674.6K
13:55 10,502.38 10,503.78 10,502.28 10,503.65 1,609.4K
13:56 10,503.19 10,503.19 10,501.62 10,502.38 1,539.9K
13:57 10,502.61 10,503.64 10,502.61 10,503.12 2,080.0K
13:58 10,503.05 10,503.46 10,502.14 10,502.65 1,847.3K
13:59 10,502.48 10,503.36 10,501.77 10,502.19 2,277.7K
14:00 10,502.13 10,503.59 10,502.13 10,503.59 2,635.2K
14:01 10,503.23 10,504.08 10,502.18 10,503.21 2,345.0K
14:02 10,503.40 10,504.15 10,502.66 10,504.15 1,917.1K
14:03 10,504.46 10,504.48 10,503.70 10,503.79 2,014.1K
14:04 10,503.44 10,503.76 10,502.00 10,502.00 2,215.8K
14:05 10,502.07 10,502.31 10,501.37 10,501.81 1,678.5K
14:06 10,501.53 10,502.53 10,501.35 10,501.35 2,280.0K
14:07 10,501.82 10,501.82 10,498.25 10,498.25 2,741.1K
14:08 10,499.01 10,499.01 10,497.40 10,497.92 2,344.7K
14:09 10,498.18 10,499.64 10,497.77 10,499.64 1,923.6K
14:10 10,500.38 10,500.95 10,499.43 10,500.15 2,167.8K
14:11 10,500.88 10,500.88 10,499.31 10,499.31 2,966.7K
14:12 10,499.49 10,499.49 10,498.01 10,498.55 2,216.9K
14:13 10,498.65 10,498.98 10,497.12 10,497.12 2,067.4K
14:14 10,496.75 10,496.96 10,496.14 10,496.96 2,129.6K
14:15 10,496.13 10,497.13 10,495.57 10,496.96 2,189.8K
14:16 10,497.42 10,498.34 10,496.82 10,498.34 1,838.4K
14:17 10,497.74 10,498.58 10,497.46 10,498.58 1,684.4K
14:18 10,498.37 10,498.70 10,496.60 10,496.60 2,714.7K
14:19 10,496.70 10,497.96 10,496.70 10,497.90 2,360.9K
14:20 10,497.93 10,497.93 10,494.79 10,495.24 2,778.4K
14:21 10,495.14 10,495.22 10,492.33 10,492.33 2,634.0K
14:22 10,492.09 10,493.86 10,491.83 10,493.86 2,272.6K
14:23 10,493.98 10,495.31 10,493.98 10,494.54 2,061.0K
14:24 10,494.95 10,494.95 10,492.86 10,493.48 1,997.9K
14:25 10,493.27 10,493.27 10,491.78 10,492.09 2,099.2K
14:26 10,491.80 10,491.80 10,490.75 10,491.33 1,945.8K
14:27 10,491.05 10,491.05 10,490.22 10,490.31 2,066.9K
14:28 10,490.40 10,490.70 10,489.83 10,490.17 2,073.3K
14:29 10,489.97 10,490.47 10,489.35 10,490.47 2,402.3K
14:30 10,490.77 10,491.69 10,490.61 10,491.69 2,254.7K
14:31 10,492.04 10,492.04 10,491.04 10,491.08 2,468.1K
14:32 10,491.07 10,491.72 10,491.07 10,491.32 2,824.5K
14:33 10,491.52 10,491.52 10,489.57 10,490.13 3,017.3K
14:34 10,490.50 10,491.23 10,489.41 10,489.41 2,527.1K
14:35 10,489.68 10,489.68 10,488.09 10,488.92 2,875.2K
14:36 10,488.69 10,488.76 10,487.68 10,487.68 2,916.3K
14:37 10,487.91 10,487.91 10,486.83 10,487.56 2,289.0K
14:38 10,486.99 10,488.35 10,486.91 10,488.22 2,435.3K
14:39 10,487.61 10,487.82 10,486.67 10,487.00 2,608.2K
14:40 10,486.67 10,486.95 10,486.02 10,486.69 3,781.3K
14:41 10,486.74 10,486.74 10,485.59 10,486.16 2,612.1K
14:42 10,486.35 10,486.35 10,485.34 10,485.88 3,077.3K
14:43 10,485.71 10,485.95 10,484.77 10,485.40 3,712.4K
14:44 10,485.25 10,485.65 10,484.81 10,485.09 3,095.2K
14:45 10,485.13 10,485.50 10,484.42 10,485.32 3,227.1K
14:46 10,485.44 10,487.25 10,485.44 10,486.60 2,966.6K
14:47 10,486.96 10,487.16 10,486.32 10,487.16 3,486.9K
14:48 10,487.55 10,488.07 10,486.30 10,486.80 3,736.6K
14:49 10,486.67 10,487.86 10,486.34 10,487.61 3,611.0K
14:50 10,487.76 10,488.10 10,487.09 10,487.79 3,309.7K
14:51 10,488.27 10,488.47 10,486.91 10,488.47 3,444.8K
14:52 10,488.66 10,490.01 10,488.43 10,490.01 3,665.8K
14:53 10,489.91 10,492.30 10,489.87 10,490.98 3,784.2K
14:54 10,491.06 10,491.06 10,489.67 10,490.37 4,603.2K
14:55 10,490.22 10,492.83 10,490.00 10,492.83 5,188.8K
14:56 10,491.72 10,493.89 10,491.72 10,493.44 5,726.2K
14:57 10,493.78 10,493.82 10,493.74 10,493.74 107.2K
15:00 10,495.18 10,495.18 10,494.56 10,494.62 9,992.3K
15:59 10,494.62 10,494.62 10,494.62 10,494.62 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