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 10,410.99 10,410.99 10,373.86 10,377.64 27,232.4K
09:31 10,381.14 10,388.20 10,372.88 10,386.07 14,119.3K
09:32 10,385.21 10,400.79 10,380.20 10,380.20 12,146.2K
09:33 10,378.25 10,378.61 10,371.33 10,374.80 11,074.4K
09:34 10,375.36 10,375.36 10,371.40 10,371.98 11,418.8K
09:35 10,373.11 10,385.73 10,373.11 10,384.74 11,645.2K
09:36 10,387.43 10,398.21 10,385.78 10,398.21 11,485.4K
09:37 10,396.54 10,396.54 10,384.01 10,384.01 8,399.9K
09:38 10,384.53 10,387.30 10,381.22 10,381.22 8,284.0K
09:39 10,378.89 10,387.73 10,375.59 10,387.73 8,660.4K
09:40 10,387.29 10,393.62 10,387.29 10,387.99 7,102.3K
09:41 10,389.66 10,400.04 10,389.66 10,398.27 6,973.6K
09:42 10,399.64 10,402.39 10,397.41 10,402.39 6,817.5K
09:43 10,401.58 10,403.74 10,399.06 10,403.74 6,689.3K
09:44 10,404.60 10,412.58 10,404.60 10,412.58 8,381.5K
09:45 10,416.45 10,423.01 10,416.45 10,419.87 8,264.1K
09:46 10,418.61 10,418.76 10,412.51 10,413.19 7,115.2K
09:47 10,413.68 10,416.69 10,412.15 10,416.51 8,884.1K
09:48 10,415.91 10,415.91 10,413.03 10,413.03 6,425.0K
09:49 10,414.18 10,418.25 10,413.82 10,418.25 5,359.1K
09:50 10,417.32 10,418.34 10,413.35 10,417.83 7,841.7K
09:51 10,416.91 10,416.91 10,410.57 10,410.57 7,604.7K
09:52 10,411.35 10,418.36 10,409.65 10,418.36 7,988.7K
09:53 10,415.80 10,415.80 10,411.19 10,412.73 7,246.8K
09:54 10,411.16 10,416.51 10,411.16 10,416.28 6,949.2K
09:55 10,415.96 10,415.96 10,407.04 10,408.47 5,849.0K
09:56 10,407.40 10,411.37 10,407.15 10,407.15 5,922.7K
09:57 10,408.40 10,409.73 10,405.04 10,405.04 7,294.2K
09:58 10,404.59 10,404.72 10,400.52 10,402.86 5,537.4K
09:59 10,402.72 10,403.19 10,395.63 10,395.63 5,943.7K
10:00 10,396.00 10,398.87 10,395.84 10,398.87 6,978.1K
10:01 10,398.74 10,399.22 10,395.68 10,395.68 6,406.1K
10:02 10,396.55 10,400.59 10,396.55 10,399.19 6,239.6K
10:03 10,400.96 10,406.52 10,400.96 10,406.12 5,204.1K
10:04 10,405.60 10,409.08 10,405.60 10,409.08 6,285.1K
10:05 10,408.28 10,411.11 10,408.28 10,411.11 8,562.9K
10:06 10,409.93 10,409.93 10,404.21 10,404.21 5,109.4K
10:07 10,403.92 10,404.76 10,403.69 10,403.69 5,751.9K
10:08 10,404.59 10,409.31 10,404.59 10,408.81 6,861.9K
10:09 10,407.51 10,407.51 10,403.04 10,403.93 5,350.2K
10:10 10,405.03 10,412.94 10,405.03 10,412.13 5,031.3K
10:11 10,411.61 10,417.72 10,409.90 10,417.72 5,787.3K
10:12 10,418.22 10,425.63 10,418.22 10,423.40 5,697.4K
10:13 10,423.32 10,423.32 10,421.09 10,422.15 4,515.3K
10:14 10,420.85 10,422.17 10,419.78 10,422.16 4,280.8K
10:15 10,422.39 10,427.99 10,422.39 10,427.14 5,666.2K
10:16 10,427.11 10,431.30 10,427.11 10,429.03 5,479.8K
10:17 10,429.05 10,429.36 10,425.56 10,425.56 5,250.0K
10:18 10,424.87 10,424.87 10,419.09 10,419.09 4,563.5K
10:19 10,419.15 10,419.61 10,417.25 10,417.31 4,245.8K
10:20 10,416.86 10,416.86 10,411.12 10,411.12 3,765.1K
10:21 10,411.24 10,414.65 10,411.05 10,414.54 4,753.7K
10:22 10,414.12 10,415.30 10,412.70 10,412.70 2,800.0K
10:23 10,412.61 10,412.61 10,409.59 10,409.59 3,153.4K
10:24 10,410.13 10,410.13 10,407.87 10,408.27 3,423.5K
10:25 10,408.38 10,408.38 10,405.91 10,406.58 3,007.0K
10:26 10,406.63 10,411.85 10,406.63 10,411.85 3,035.8K
10:27 10,411.47 10,413.09 10,411.09 10,413.09 3,978.1K
10:28 10,413.64 10,413.65 10,411.99 10,412.00 2,861.5K
10:29 10,412.15 10,412.68 10,409.94 10,409.94 3,055.4K
10:30 10,409.56 10,414.47 10,409.28 10,413.58 4,651.5K
10:31 10,413.63 10,414.30 10,412.67 10,414.16 3,403.3K
10:32 10,414.24 10,414.65 10,412.67 10,413.38 2,789.4K
10:33 10,414.84 10,418.55 10,414.33 10,418.55 3,504.0K
10:34 10,418.13 10,418.48 10,414.73 10,415.96 2,843.7K
10:35 10,417.10 10,419.42 10,417.10 10,418.48 2,847.1K
10:36 10,417.72 10,418.20 10,416.10 10,416.99 2,741.9K
10:37 10,416.43 10,417.64 10,415.64 10,417.64 3,497.3K
10:38 10,416.70 10,416.70 10,414.25 10,415.45 4,174.9K
10:39 10,415.77 10,415.77 10,413.57 10,413.73 3,425.0K
10:40 10,414.02 10,414.63 10,413.11 10,413.87 4,022.3K
10:41 10,413.97 10,415.35 10,412.49 10,412.49 4,987.6K
10:42 10,412.94 10,415.67 10,412.13 10,415.67 3,423.0K
10:43 10,415.60 10,419.15 10,415.60 10,417.88 4,343.5K
10:44 10,418.05 10,418.05 10,415.85 10,416.13 2,853.2K
10:45 10,416.39 10,417.30 10,416.39 10,417.27 3,076.2K
10:46 10,418.02 10,418.34 10,416.50 10,416.50 2,983.3K
10:47 10,417.01 10,417.10 10,415.06 10,415.16 2,716.3K
10:48 10,415.03 10,415.14 10,413.88 10,414.13 2,420.5K
10:49 10,413.90 10,414.88 10,413.53 10,413.53 2,296.5K
10:50 10,413.73 10,417.40 10,413.73 10,417.40 3,251.4K
10:51 10,417.57 10,417.85 10,416.92 10,417.85 2,487.4K
10:52 10,417.08 10,417.08 10,413.64 10,414.89 2,431.8K
10:53 10,414.24 10,415.50 10,413.49 10,414.10 2,137.8K
10:54 10,413.96 10,415.09 10,413.44 10,415.09 2,591.1K
10:55 10,415.65 10,416.99 10,415.50 10,415.50 2,608.0K
10:56 10,415.21 10,415.63 10,414.30 10,415.10 2,288.4K
10:57 10,415.67 10,416.03 10,414.49 10,415.49 1,976.2K
10:58 10,415.36 10,416.76 10,415.28 10,416.60 2,777.5K
10:59 10,416.58 10,416.99 10,415.73 10,416.02 1,987.4K
11:00 10,415.26 10,417.10 10,414.27 10,417.01 2,625.0K
11:01 10,416.65 10,417.69 10,415.58 10,416.14 2,863.3K
11:02 10,415.99 10,419.02 10,415.51 10,419.02 2,164.3K
11:03 10,419.30 10,419.96 10,418.89 10,419.62 2,486.1K
11:04 10,420.42 10,421.60 10,419.88 10,421.08 2,012.7K
11:05 10,420.71 10,423.16 10,420.27 10,423.05 2,561.9K
11:06 10,422.92 10,422.94 10,417.02 10,417.02 2,794.2K
11:07 10,416.34 10,416.77 10,413.39 10,413.94 2,762.2K
11:08 10,413.13 10,413.69 10,412.08 10,412.51 1,925.2K
11:09 10,412.46 10,413.30 10,411.22 10,411.22 2,923.8K
11:10 10,411.16 10,411.57 10,406.67 10,406.67 4,871.8K
11:11 10,406.34 10,407.39 10,404.77 10,407.39 2,407.6K
11:12 10,407.80 10,410.44 10,407.80 10,409.28 2,948.4K
11:13 10,409.99 10,411.27 10,409.67 10,410.00 2,102.2K
11:14 10,409.32 10,409.48 10,406.98 10,407.55 1,672.2K
11:15 10,407.06 10,407.07 10,405.58 10,405.81 2,150.0K
11:16 10,406.30 10,406.30 10,404.61 10,404.80 1,927.0K
11:17 10,404.16 10,404.27 10,403.29 10,403.94 2,123.6K
11:18 10,404.36 10,404.36 10,402.61 10,403.48 2,912.1K
11:19 10,403.04 10,405.71 10,402.72 10,405.71 2,271.2K
11:20 10,405.29 10,405.29 10,401.82 10,401.85 2,134.8K
11:21 10,401.04 10,401.04 10,399.20 10,399.20 3,017.1K
11:22 10,399.61 10,404.73 10,399.43 10,404.47 2,854.4K
11:23 10,404.47 10,404.47 10,401.36 10,401.48 1,883.4K
11:24 10,401.09 10,401.48 10,400.47 10,400.90 1,893.1K
11:25 10,400.17 10,400.17 10,396.53 10,396.53 2,362.9K
11:26 10,396.06 10,396.47 10,395.80 10,396.45 1,935.0K
11:27 10,396.37 10,396.71 10,395.77 10,395.88 1,422.5K
11:28 10,395.87 10,396.19 10,395.42 10,395.66 1,626.2K
11:29 10,395.36 10,396.19 10,393.99 10,394.02 2,287.0K
11:30 10,393.94 10,393.94 10,393.94 10,393.94 80.6K
13:00 10,392.96 10,392.96 10,387.11 10,387.47 10,014.3K
13:01 10,386.69 10,388.77 10,384.50 10,384.50 9,754.9K
13:02 10,384.05 10,384.75 10,379.43 10,381.24 3,944.9K
13:03 10,381.10 10,381.10 10,377.81 10,377.99 3,659.4K
13:04 10,377.62 10,378.98 10,377.32 10,378.30 2,729.3K
13:05 10,378.23 10,381.72 10,377.72 10,381.72 4,231.1K
13:06 10,381.99 10,381.99 10,378.16 10,379.26 2,850.9K
13:07 10,379.55 10,384.21 10,379.55 10,384.21 2,958.5K
13:08 10,385.34 10,391.25 10,385.34 10,391.25 3,996.5K
13:09 10,391.14 10,393.75 10,391.06 10,392.35 2,568.5K
13:10 10,392.53 10,393.15 10,392.10 10,392.62 2,545.6K
13:11 10,392.47 10,392.47 10,391.28 10,391.99 2,582.1K
13:12 10,391.93 10,393.55 10,391.36 10,393.55 4,145.5K
13:13 10,393.87 10,393.87 10,391.22 10,391.25 2,755.7K
13:14 10,391.15 10,391.68 10,390.69 10,390.94 2,466.1K
13:15 10,390.69 10,391.41 10,390.23 10,390.98 2,755.1K
13:16 10,390.04 10,391.30 10,389.69 10,390.94 3,435.0K
13:17 10,389.36 10,389.96 10,387.66 10,388.24 2,749.4K
13:18 10,387.04 10,391.00 10,387.04 10,390.75 3,477.0K
13:19 10,390.81 10,392.35 10,390.81 10,392.00 3,373.2K
13:20 10,391.94 10,392.46 10,391.24 10,392.46 3,071.6K
13:21 10,392.85 10,392.85 10,389.73 10,390.45 2,779.4K
13:22 10,390.18 10,391.14 10,390.11 10,390.57 1,761.2K
13:23 10,389.94 10,390.61 10,386.70 10,387.03 2,860.0K
13:24 10,386.62 10,386.62 10,384.14 10,385.52 2,134.2K
13:25 10,385.78 10,387.70 10,385.70 10,387.05 2,308.0K
13:26 10,386.42 10,389.66 10,386.42 10,389.47 3,117.8K
13:27 10,389.68 10,393.41 10,389.68 10,393.41 2,404.2K
13:28 10,393.31 10,393.92 10,392.98 10,393.73 2,505.1K
13:29 10,393.49 10,394.69 10,393.49 10,394.69 2,447.6K
13:30 10,395.07 10,395.07 10,392.36 10,392.36 2,282.8K
13:31 10,391.43 10,393.38 10,391.42 10,392.39 3,108.8K
13:32 10,393.00 10,395.59 10,392.95 10,395.59 2,855.2K
13:33 10,395.86 10,396.35 10,394.96 10,396.35 2,669.1K
13:34 10,396.72 10,396.96 10,393.57 10,393.57 2,773.7K
13:35 10,393.57 10,394.24 10,390.92 10,391.17 3,191.9K
13:36 10,390.80 10,392.49 10,389.91 10,392.49 2,094.4K
13:37 10,391.74 10,391.91 10,387.97 10,388.17 3,087.4K
13:38 10,387.97 10,388.35 10,387.32 10,388.01 3,000.6K
13:39 10,387.23 10,387.87 10,386.33 10,387.11 2,334.5K
13:40 10,386.69 10,387.05 10,385.67 10,387.05 4,619.8K
13:41 10,387.08 10,388.41 10,386.50 10,386.50 3,044.2K
13:42 10,386.51 10,386.51 10,384.14 10,384.71 5,014.5K
13:43 10,385.80 10,386.92 10,385.46 10,386.50 8,867.5K
13:44 10,386.69 10,386.69 10,385.81 10,386.65 2,676.1K
13:45 10,385.81 10,387.49 10,385.81 10,387.45 3,321.8K
13:46 10,387.60 10,389.05 10,387.33 10,389.05 3,317.0K
13:47 10,388.22 10,388.22 10,384.83 10,384.83 2,429.9K
13:48 10,384.42 10,384.42 10,383.38 10,384.11 2,822.5K
13:49 10,384.31 10,386.88 10,384.31 10,386.88 2,609.5K
13:50 10,386.31 10,388.23 10,386.07 10,387.84 2,879.2K
13:51 10,387.86 10,388.25 10,387.33 10,387.49 2,534.2K
13:52 10,387.64 10,388.72 10,387.64 10,388.72 1,794.6K
13:53 10,389.39 10,391.15 10,389.39 10,391.15 2,254.4K
13:54 10,390.82 10,391.07 10,390.41 10,390.64 2,317.7K
13:55 10,390.25 10,391.41 10,390.00 10,391.17 2,966.5K
13:56 10,391.18 10,391.26 10,388.57 10,388.57 3,106.5K
13:57 10,388.65 10,388.65 10,386.52 10,386.58 1,732.9K
13:58 10,386.45 10,387.25 10,385.97 10,386.29 1,869.3K
13:59 10,386.40 10,386.73 10,385.60 10,385.92 2,237.9K
14:00 10,387.05 10,388.08 10,386.80 10,388.03 2,381.2K
14:01 10,387.77 10,389.21 10,387.60 10,389.21 2,295.0K
14:02 10,388.31 10,389.13 10,387.61 10,387.61 1,708.8K
14:03 10,387.45 10,388.34 10,387.31 10,388.34 2,268.8K
14:04 10,388.11 10,390.76 10,387.90 10,390.76 2,524.0K
14:05 10,391.07 10,392.56 10,391.07 10,392.56 1,860.6K
14:06 10,392.95 10,393.81 10,392.59 10,393.80 2,529.4K
14:07 10,394.03 10,395.10 10,394.03 10,394.79 2,413.1K
14:08 10,394.85 10,395.31 10,394.49 10,394.95 2,173.5K
14:09 10,394.89 10,395.14 10,391.93 10,391.93 2,053.1K
14:10 10,391.34 10,392.10 10,391.33 10,391.76 2,045.8K
14:11 10,392.01 10,393.84 10,392.01 10,393.78 2,321.4K
14:12 10,394.08 10,394.08 10,392.73 10,392.79 2,747.1K
14:13 10,393.00 10,393.00 10,391.44 10,391.61 1,886.0K
14:14 10,391.77 10,391.93 10,391.11 10,391.93 1,805.9K
14:15 10,392.02 10,392.76 10,391.60 10,392.06 2,418.4K
14:16 10,392.27 10,392.27 10,391.55 10,391.55 2,163.0K
14:17 10,391.62 10,392.87 10,391.62 10,392.11 3,184.6K
14:18 10,392.49 10,393.15 10,392.49 10,393.15 2,279.3K
14:19 10,392.72 10,392.82 10,391.56 10,391.56 2,090.8K
14:20 10,391.50 10,391.89 10,389.93 10,389.93 2,244.7K
14:21 10,389.86 10,390.99 10,389.69 10,390.16 2,373.3K
14:22 10,391.09 10,391.09 10,389.84 10,389.96 1,949.3K
14:23 10,389.76 10,389.76 10,388.12 10,388.12 2,288.0K
14:24 10,388.31 10,388.31 10,386.69 10,386.71 2,693.0K
14:25 10,386.96 10,387.04 10,386.07 10,386.46 2,783.1K
14:26 10,386.21 10,387.54 10,386.03 10,386.64 2,584.5K
14:27 10,386.52 10,387.47 10,386.52 10,387.42 2,572.8K
14:28 10,387.12 10,388.86 10,387.12 10,388.50 2,259.9K
14:29 10,389.07 10,390.60 10,389.07 10,390.48 3,296.2K
14:30 10,390.63 10,391.70 10,390.11 10,391.14 3,970.6K
14:31 10,391.12 10,391.24 10,390.14 10,390.32 3,008.7K
14:32 10,390.39 10,390.39 10,388.65 10,389.18 3,399.3K
14:33 10,390.33 10,391.43 10,390.16 10,390.81 2,631.9K
14:34 10,390.85 10,391.43 10,390.32 10,390.43 2,862.5K
14:35 10,390.53 10,391.10 10,389.60 10,389.66 3,068.9K
14:36 10,389.61 10,389.61 10,388.22 10,388.22 2,734.9K
14:37 10,387.87 10,388.53 10,387.60 10,388.41 2,718.7K
14:38 10,388.18 10,388.39 10,385.56 10,385.56 3,742.6K
14:39 10,385.63 10,385.63 10,384.46 10,384.46 3,134.7K
14:40 10,385.06 10,385.81 10,384.66 10,384.78 3,183.9K
14:41 10,385.33 10,388.73 10,385.33 10,388.73 3,043.5K
14:42 10,388.19 10,388.95 10,388.00 10,388.35 3,713.7K
14:43 10,388.64 10,389.02 10,388.30 10,389.00 2,758.6K
14:44 10,388.84 10,389.13 10,387.85 10,388.18 4,128.7K
14:45 10,387.63 10,388.10 10,387.03 10,387.28 3,416.7K
14:46 10,387.19 10,387.96 10,387.10 10,387.66 3,276.1K
14:47 10,387.64 10,388.43 10,387.60 10,388.39 4,106.6K
14:48 10,387.47 10,388.40 10,387.27 10,388.40 3,085.9K
14:49 10,388.30 10,388.81 10,387.73 10,388.46 4,532.2K
14:50 10,388.12 10,388.79 10,387.26 10,388.79 4,606.5K
14:51 10,389.35 10,390.34 10,388.78 10,390.34 4,760.5K
14:52 10,390.05 10,390.65 10,389.85 10,390.33 4,735.8K
14:53 10,390.75 10,391.77 10,390.59 10,391.60 5,297.6K
14:54 10,391.42 10,392.76 10,391.40 10,392.67 4,310.0K
14:55 10,391.99 10,393.02 10,391.99 10,392.37 5,164.2K
14:56 10,392.69 10,397.07 10,392.69 10,397.07 6,671.4K
14:57 10,396.63 10,397.87 10,396.63 10,397.87 211.0K
15:00 10,397.73 10,397.73 10,393.19 10,393.19 9,597.8K
15:59 10,393.19 10,393.19 10,393.19 10,393.19 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