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 10,450.07 10,450.07 10,415.87 10,416.05 47,640.4K
09:31 10,416.42 10,431.24 10,412.58 10,422.52 20,322.8K
09:32 10,421.12 10,423.41 10,417.21 10,418.27 18,654.3K
09:33 10,417.63 10,417.63 10,412.40 10,412.40 11,249.2K
09:34 10,412.24 10,412.24 10,401.34 10,402.61 15,018.7K
09:35 10,404.19 10,410.42 10,404.19 10,409.74 10,056.8K
09:36 10,412.81 10,412.98 10,411.12 10,412.98 8,774.1K
09:37 10,412.28 10,414.93 10,411.47 10,412.84 10,353.7K
09:38 10,412.08 10,416.62 10,412.08 10,416.62 8,025.8K
09:39 10,416.96 10,438.49 10,416.96 10,438.49 7,323.8K
09:40 10,440.44 10,447.47 10,440.44 10,447.47 9,833.1K
09:41 10,447.46 10,452.70 10,447.46 10,452.70 8,931.5K
09:42 10,452.42 10,457.13 10,452.42 10,457.13 7,091.4K
09:43 10,456.82 10,456.82 10,447.05 10,447.05 6,929.6K
09:44 10,447.23 10,447.23 10,442.20 10,447.13 7,385.7K
09:45 10,448.11 10,455.45 10,448.11 10,454.96 5,899.4K
09:46 10,455.23 10,461.19 10,453.40 10,461.19 5,808.1K
09:47 10,461.41 10,461.41 10,457.14 10,457.29 5,488.1K
09:48 10,456.11 10,456.44 10,454.33 10,455.57 4,429.5K
09:49 10,455.34 10,455.34 10,449.07 10,451.04 4,385.3K
09:50 10,450.47 10,453.37 10,450.47 10,453.23 3,904.9K
09:51 10,451.52 10,451.52 10,445.22 10,445.22 4,629.6K
09:52 10,445.21 10,447.37 10,442.47 10,442.47 4,558.6K
09:53 10,442.78 10,442.78 10,439.32 10,439.32 4,737.6K
09:54 10,438.16 10,438.16 10,434.82 10,437.34 6,988.5K
09:55 10,436.92 10,439.26 10,436.92 10,438.83 4,140.0K
09:56 10,438.54 10,438.54 10,433.40 10,433.46 3,793.2K
09:57 10,434.04 10,434.67 10,432.55 10,434.32 6,408.0K
09:58 10,433.86 10,434.51 10,430.43 10,430.43 5,468.4K
09:59 10,430.22 10,431.67 10,429.99 10,431.47 3,198.7K
10:00 10,431.20 10,434.76 10,431.20 10,434.21 3,931.3K
10:01 10,434.05 10,435.14 10,430.54 10,430.59 4,432.7K
10:02 10,430.33 10,430.45 10,429.26 10,430.40 4,335.9K
10:03 10,431.11 10,434.62 10,431.11 10,434.44 4,284.5K
10:04 10,434.54 10,437.74 10,434.10 10,434.98 4,411.0K
10:05 10,433.65 10,437.99 10,433.65 10,437.99 3,870.7K
10:06 10,437.47 10,437.47 10,435.49 10,435.69 2,861.1K
10:07 10,435.45 10,435.45 10,432.58 10,432.58 3,395.2K
10:08 10,433.17 10,433.17 10,431.51 10,431.80 3,538.9K
10:09 10,431.55 10,432.48 10,430.85 10,431.74 3,050.4K
10:10 10,431.28 10,431.53 10,428.42 10,428.42 2,679.4K
10:11 10,428.31 10,430.42 10,428.31 10,429.92 3,499.1K
10:12 10,429.01 10,429.01 10,426.90 10,428.82 3,866.4K
10:13 10,429.37 10,429.65 10,428.02 10,428.02 2,454.5K
10:14 10,427.03 10,428.50 10,426.59 10,428.50 2,920.3K
10:15 10,428.69 10,428.80 10,427.68 10,428.47 2,382.0K
10:16 10,428.11 10,428.61 10,427.62 10,428.15 2,703.4K
10:17 10,428.37 10,428.37 10,423.38 10,423.38 3,935.5K
10:18 10,423.41 10,424.44 10,423.23 10,424.44 2,230.2K
10:19 10,424.15 10,425.47 10,424.15 10,425.47 2,133.6K
10:20 10,425.65 10,426.40 10,425.65 10,425.68 2,124.5K
10:21 10,425.91 10,426.26 10,424.10 10,424.34 2,200.5K
10:22 10,424.78 10,424.78 10,423.18 10,424.55 2,148.4K
10:23 10,424.43 10,425.68 10,424.16 10,424.16 2,583.6K
10:24 10,424.38 10,424.61 10,421.48 10,421.75 2,511.6K
10:25 10,421.82 10,422.06 10,420.20 10,420.74 2,735.6K
10:26 10,420.88 10,422.94 10,420.88 10,422.94 2,540.6K
10:27 10,422.79 10,425.76 10,422.76 10,425.76 2,278.0K
10:28 10,425.65 10,427.61 10,425.52 10,427.48 2,792.5K
10:29 10,426.94 10,427.71 10,425.55 10,425.55 2,604.2K
10:30 10,425.20 10,425.20 10,422.90 10,424.13 3,479.9K
10:31 10,424.13 10,424.50 10,423.87 10,423.96 4,226.1K
10:32 10,423.65 10,424.66 10,423.65 10,423.97 3,007.4K
10:33 10,424.00 10,424.06 10,422.56 10,422.92 3,003.4K
10:34 10,422.73 10,425.07 10,422.73 10,425.07 2,983.5K
10:35 10,424.39 10,425.69 10,424.39 10,425.52 2,405.9K
10:36 10,425.73 10,427.70 10,425.73 10,426.98 2,724.9K
10:37 10,427.81 10,428.88 10,427.55 10,427.55 3,902.0K
10:38 10,427.42 10,429.71 10,427.42 10,427.97 4,232.6K
10:39 10,427.76 10,428.63 10,427.44 10,428.63 1,954.8K
10:40 10,428.68 10,430.39 10,428.68 10,430.26 2,211.2K
10:41 10,430.20 10,430.48 10,426.74 10,428.44 2,101.3K
10:42 10,428.09 10,429.33 10,427.96 10,429.18 3,407.7K
10:43 10,430.06 10,432.00 10,430.06 10,432.00 2,389.0K
10:44 10,431.83 10,432.07 10,430.00 10,430.65 2,490.4K
10:45 10,430.67 10,433.89 10,430.67 10,433.78 2,580.5K
10:46 10,433.84 10,433.84 10,431.06 10,431.30 3,054.6K
10:47 10,431.07 10,433.76 10,431.07 10,433.76 2,044.9K
10:48 10,433.95 10,434.20 10,431.57 10,432.66 3,320.0K
10:49 10,432.97 10,437.04 10,432.97 10,436.59 3,030.0K
10:50 10,436.61 10,438.67 10,436.61 10,438.58 2,851.7K
10:51 10,438.62 10,439.38 10,437.17 10,437.17 2,252.4K
10:52 10,436.95 10,437.95 10,436.74 10,437.95 1,944.6K
10:53 10,437.81 10,437.81 10,436.12 10,436.97 2,033.9K
10:54 10,436.99 10,436.99 10,434.36 10,434.81 1,895.4K
10:55 10,434.87 10,438.70 10,434.87 10,438.70 2,289.6K
10:56 10,438.03 10,439.47 10,438.03 10,439.08 2,524.1K
10:57 10,439.24 10,439.73 10,438.61 10,439.32 2,218.0K
10:58 10,439.51 10,439.51 10,435.29 10,435.29 2,388.0K
10:59 10,434.84 10,435.74 10,434.09 10,435.74 3,052.6K
11:00 10,436.10 10,436.10 10,434.83 10,435.27 1,864.7K
11:01 10,435.84 10,437.18 10,435.49 10,437.18 1,809.8K
11:02 10,436.78 10,437.37 10,436.28 10,436.57 1,824.2K
11:03 10,436.94 10,436.94 10,434.01 10,434.52 2,183.2K
11:04 10,434.27 10,434.90 10,432.39 10,432.41 1,670.3K
11:05 10,431.88 10,432.94 10,431.72 10,432.94 2,048.2K
11:06 10,432.82 10,433.06 10,431.50 10,431.67 2,686.6K
11:07 10,431.43 10,431.97 10,430.99 10,431.97 1,990.9K
11:08 10,430.97 10,436.16 10,430.97 10,436.16 3,128.4K
11:09 10,435.88 10,437.82 10,435.88 10,437.62 2,500.1K
11:10 10,437.07 10,437.87 10,436.77 10,437.45 1,495.2K
11:11 10,437.08 10,439.68 10,437.08 10,439.13 2,040.5K
11:12 10,439.35 10,440.03 10,437.99 10,438.06 1,434.9K
11:13 10,437.62 10,437.62 10,435.49 10,436.08 1,677.6K
11:14 10,436.60 10,436.60 10,434.39 10,434.81 1,383.2K
11:15 10,434.90 10,435.50 10,433.87 10,433.87 1,239.4K
11:16 10,433.66 10,434.51 10,433.38 10,433.43 1,571.8K
11:17 10,433.22 10,433.22 10,430.70 10,431.17 1,961.3K
11:18 10,430.87 10,431.57 10,430.21 10,430.21 1,771.1K
11:19 10,430.02 10,431.31 10,430.02 10,431.18 1,413.0K
11:20 10,430.43 10,430.52 10,426.65 10,426.65 1,577.9K
11:21 10,426.32 10,427.54 10,425.00 10,425.23 1,399.9K
11:22 10,426.23 10,428.85 10,426.11 10,428.85 1,278.7K
11:23 10,429.81 10,431.41 10,429.81 10,431.41 1,391.3K
11:24 10,432.19 10,432.19 10,428.46 10,428.46 1,603.0K
11:25 10,428.84 10,428.98 10,427.58 10,427.58 1,449.0K
11:26 10,427.86 10,428.34 10,426.73 10,427.11 3,111.8K
11:27 10,427.53 10,427.53 10,426.00 10,426.28 1,506.6K
11:28 10,426.42 10,426.42 10,425.46 10,425.46 1,447.5K
11:29 10,425.81 10,426.22 10,422.30 10,422.30 1,728.1K
11:30 10,422.69 10,422.69 10,422.69 10,422.69 140.0K
13:00 10,422.58 10,425.71 10,422.58 10,425.71 8,006.7K
13:01 10,424.91 10,425.96 10,421.13 10,421.13 2,948.2K
13:02 10,422.09 10,422.62 10,418.75 10,418.75 2,832.0K
13:03 10,419.10 10,419.10 10,418.24 10,418.61 2,092.8K
13:04 10,419.35 10,424.76 10,419.13 10,424.76 2,088.8K
13:05 10,424.79 10,424.79 10,422.76 10,423.62 2,011.1K
13:06 10,423.75 10,424.65 10,422.84 10,422.84 1,667.9K
13:07 10,423.12 10,426.15 10,422.97 10,426.15 1,645.8K
13:08 10,426.26 10,426.37 10,421.64 10,421.64 1,704.6K
13:09 10,421.59 10,422.68 10,420.57 10,422.68 2,175.6K
13:10 10,422.73 10,425.03 10,422.73 10,425.03 1,604.2K
13:11 10,424.20 10,425.70 10,424.20 10,424.63 2,032.2K
13:12 10,423.88 10,423.88 10,421.46 10,421.80 1,745.4K
13:13 10,421.75 10,423.64 10,421.75 10,422.27 1,593.9K
13:14 10,422.36 10,423.19 10,422.04 10,422.81 2,770.8K
13:15 10,422.99 10,423.85 10,422.64 10,423.22 2,103.7K
13:16 10,423.44 10,424.50 10,423.02 10,424.15 2,029.1K
13:17 10,423.98 10,424.47 10,423.91 10,424.47 1,627.3K
13:18 10,424.24 10,424.42 10,423.02 10,423.28 1,778.0K
13:19 10,423.79 10,423.84 10,423.20 10,423.65 1,710.8K
13:20 10,423.23 10,424.51 10,423.21 10,424.15 1,798.5K
13:21 10,424.63 10,424.82 10,423.82 10,424.11 2,223.6K
13:22 10,423.73 10,424.69 10,422.77 10,423.00 2,254.5K
13:23 10,421.95 10,422.52 10,418.79 10,418.79 2,696.9K
13:24 10,419.53 10,421.13 10,419.30 10,420.13 1,884.0K
13:25 10,420.57 10,421.52 10,420.54 10,420.74 2,389.6K
13:26 10,420.65 10,423.31 10,420.65 10,423.29 2,298.8K
13:27 10,423.82 10,425.86 10,423.62 10,425.86 2,599.5K
13:28 10,425.73 10,426.29 10,425.06 10,425.95 1,783.6K
13:29 10,425.76 10,426.90 10,425.76 10,426.58 2,288.3K
13:30 10,426.31 10,427.49 10,425.70 10,427.49 2,482.9K
13:31 10,427.78 10,430.10 10,427.78 10,429.48 2,778.9K
13:32 10,429.41 10,431.00 10,429.41 10,429.92 2,063.6K
13:33 10,429.78 10,432.56 10,429.78 10,432.56 2,256.5K
13:34 10,432.71 10,433.89 10,432.58 10,433.76 1,737.8K
13:35 10,433.44 10,435.65 10,433.44 10,435.39 3,117.0K
13:36 10,435.81 10,438.92 10,435.81 10,438.62 2,299.8K
13:37 10,438.96 10,439.12 10,436.62 10,436.62 1,701.3K
13:38 10,436.53 10,436.53 10,432.38 10,432.38 1,560.1K
13:39 10,432.82 10,434.04 10,432.74 10,434.04 1,820.0K
13:40 10,434.26 10,435.01 10,432.60 10,432.60 1,802.9K
13:41 10,432.79 10,432.79 10,431.56 10,431.56 1,678.7K
13:42 10,431.29 10,431.29 10,429.96 10,430.49 1,945.6K
13:43 10,430.68 10,431.92 10,430.68 10,431.82 2,213.7K
13:44 10,431.82 10,431.82 10,429.35 10,430.09 2,715.8K
13:45 10,429.82 10,430.78 10,429.64 10,430.22 1,850.3K
13:46 10,429.21 10,429.61 10,428.63 10,428.94 2,379.9K
13:47 10,428.73 10,429.80 10,428.41 10,429.80 2,004.4K
13:48 10,430.20 10,431.81 10,430.20 10,431.11 2,127.0K
13:49 10,431.31 10,431.31 10,427.64 10,427.64 2,719.6K
13:50 10,428.06 10,428.07 10,427.26 10,427.38 1,744.0K
13:51 10,428.05 10,431.43 10,428.05 10,431.31 2,518.0K
13:52 10,431.06 10,431.52 10,429.43 10,429.76 2,048.5K
13:53 10,429.12 10,429.42 10,427.00 10,427.00 2,282.5K
13:54 10,427.49 10,427.49 10,425.83 10,426.07 1,702.8K
13:55 10,426.39 10,426.82 10,425.72 10,425.83 2,087.3K
13:56 10,425.86 10,428.24 10,425.86 10,428.24 1,956.7K
13:57 10,428.01 10,429.22 10,427.84 10,428.16 1,705.4K
13:58 10,427.81 10,427.90 10,426.85 10,427.22 2,037.9K
13:59 10,426.94 10,427.36 10,426.73 10,427.11 1,965.6K
14:00 10,427.32 10,427.32 10,425.67 10,426.50 1,968.9K
14:01 10,426.82 10,427.30 10,424.51 10,425.00 1,871.3K
14:02 10,425.18 10,425.18 10,423.61 10,424.02 2,163.5K
14:03 10,423.60 10,423.97 10,422.50 10,422.50 2,206.2K
14:04 10,422.22 10,423.67 10,421.66 10,423.45 2,036.2K
14:05 10,423.28 10,423.28 10,420.57 10,421.03 2,737.7K
14:06 10,420.61 10,420.61 10,419.20 10,419.20 2,428.2K
14:07 10,419.51 10,419.51 10,417.93 10,417.93 2,196.2K
14:08 10,417.57 10,417.57 10,415.32 10,415.32 2,136.6K
14:09 10,415.20 10,418.16 10,414.62 10,417.80 2,152.9K
14:10 10,418.38 10,419.85 10,418.05 10,418.87 1,893.5K
14:11 10,419.19 10,420.80 10,419.19 10,419.71 1,808.6K
14:12 10,420.12 10,420.32 10,419.05 10,419.05 1,651.3K
14:13 10,418.83 10,419.10 10,416.31 10,416.31 1,674.2K
14:14 10,417.14 10,419.03 10,417.14 10,418.94 1,965.3K
14:15 10,419.19 10,420.65 10,418.67 10,418.67 1,726.2K
14:16 10,418.34 10,418.60 10,417.61 10,417.65 1,496.4K
14:17 10,417.76 10,418.88 10,417.58 10,418.14 1,781.5K
14:18 10,418.92 10,419.77 10,418.67 10,419.73 1,598.0K
14:19 10,419.37 10,419.90 10,419.20 10,419.36 1,803.6K
14:20 10,419.32 10,419.32 10,417.45 10,417.45 2,142.5K
14:21 10,417.33 10,418.14 10,417.29 10,417.53 1,647.1K
14:22 10,418.10 10,419.83 10,418.07 10,419.62 2,233.9K
14:23 10,419.68 10,421.08 10,419.68 10,420.60 1,852.5K
14:24 10,420.81 10,420.81 10,418.79 10,418.79 2,176.0K
14:25 10,419.26 10,419.75 10,419.09 10,419.75 1,980.6K
14:26 10,420.06 10,421.22 10,419.86 10,420.81 1,607.1K
14:27 10,420.78 10,425.57 10,420.78 10,425.57 2,471.0K
14:28 10,425.17 10,425.50 10,424.90 10,425.38 2,211.8K
14:29 10,425.71 10,426.91 10,425.71 10,426.46 1,925.4K
14:30 10,426.73 10,427.71 10,426.73 10,427.25 2,090.5K
14:31 10,427.38 10,427.38 10,425.94 10,426.62 2,004.8K
14:32 10,426.22 10,426.22 10,424.30 10,424.30 2,493.3K
14:33 10,423.97 10,425.24 10,423.97 10,424.63 1,608.0K
14:34 10,424.62 10,424.62 10,423.64 10,424.53 1,994.2K
14:35 10,424.41 10,424.41 10,422.99 10,423.38 1,847.8K
14:36 10,423.26 10,423.29 10,422.54 10,422.54 2,377.8K
14:37 10,422.11 10,423.06 10,422.11 10,422.57 2,316.8K
14:38 10,422.72 10,423.05 10,421.80 10,422.45 2,744.3K
14:39 10,422.10 10,422.10 10,421.12 10,421.18 2,502.2K
14:40 10,421.33 10,421.64 10,420.61 10,421.09 2,589.2K
14:41 10,421.70 10,421.75 10,420.79 10,420.79 2,651.7K
14:42 10,420.77 10,420.77 10,419.34 10,420.19 2,854.7K
14:43 10,419.79 10,420.62 10,419.79 10,420.35 2,740.3K
14:44 10,420.56 10,421.73 10,420.29 10,421.49 3,233.1K
14:45 10,420.82 10,421.56 10,420.62 10,421.56 2,995.1K
14:46 10,421.58 10,422.29 10,421.58 10,421.73 3,418.2K
14:47 10,422.04 10,427.19 10,422.04 10,426.95 4,198.4K
14:48 10,426.69 10,427.01 10,425.14 10,426.46 4,107.2K
14:49 10,426.73 10,428.63 10,426.23 10,428.63 3,446.1K
14:50 10,427.74 10,429.86 10,427.74 10,429.18 3,849.8K
14:51 10,430.19 10,430.97 10,428.57 10,430.97 4,787.8K
14:52 10,430.51 10,430.71 10,429.85 10,430.69 3,312.1K
14:53 10,430.63 10,430.79 10,430.10 10,430.54 4,589.1K
14:54 10,430.74 10,432.47 10,430.42 10,432.47 4,860.5K
14:55 10,432.37 10,434.56 10,432.37 10,433.44 5,023.8K
14:56 10,433.69 10,434.18 10,432.90 10,433.92 6,118.1K
14:57 10,434.55 10,434.55 10,434.53 10,434.53 316.0K
15:00 10,434.01 10,434.01 10,432.11 10,432.11 9,574.5K
15:59 10,432.11 10,432.11 10,432.11 10,432.11 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