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 10,358.33 10,396.08 10,358.33 10,396.08 21,810.1K
09:31 10,398.53 10,401.27 10,394.31 10,398.99 16,746.5K
09:32 10,396.15 10,400.59 10,395.93 10,396.88 13,708.4K
09:33 10,394.37 10,394.63 10,387.74 10,393.05 11,219.1K
09:34 10,393.83 10,401.62 10,393.83 10,401.14 8,983.4K
09:35 10,402.83 10,420.22 10,402.83 10,419.28 10,563.4K
09:36 10,420.07 10,423.85 10,418.98 10,423.71 10,441.6K
09:37 10,424.03 10,425.78 10,418.46 10,424.89 9,674.5K
09:38 10,425.82 10,433.65 10,425.82 10,429.07 10,045.1K
09:39 10,429.52 10,432.53 10,429.52 10,431.40 9,277.0K
09:40 10,431.10 10,435.66 10,429.21 10,433.27 6,615.3K
09:41 10,434.47 10,438.48 10,434.30 10,435.35 9,264.4K
09:42 10,434.20 10,434.20 10,425.57 10,427.55 6,478.2K
09:43 10,429.35 10,442.69 10,429.02 10,442.40 6,963.4K
09:44 10,441.66 10,447.33 10,441.66 10,447.33 7,921.3K
09:45 10,447.18 10,454.73 10,447.18 10,454.73 7,218.3K
09:46 10,454.65 10,460.60 10,454.65 10,460.19 6,386.7K
09:47 10,461.26 10,461.58 10,455.72 10,456.52 6,870.3K
09:48 10,457.55 10,461.57 10,457.16 10,459.10 7,018.1K
09:49 10,458.01 10,461.75 10,456.76 10,461.75 5,943.7K
09:50 10,463.08 10,467.09 10,463.08 10,467.09 6,777.0K
09:51 10,468.20 10,474.37 10,468.20 10,472.48 8,407.5K
09:52 10,473.46 10,476.42 10,470.55 10,470.59 5,824.7K
09:53 10,470.07 10,470.51 10,460.43 10,460.43 6,014.7K
09:54 10,458.32 10,459.75 10,456.36 10,459.29 4,767.8K
09:55 10,458.29 10,462.45 10,455.99 10,462.45 4,722.6K
09:56 10,462.95 10,472.55 10,462.95 10,468.52 6,984.5K
09:57 10,468.25 10,476.23 10,468.25 10,475.60 4,868.0K
09:58 10,474.00 10,475.04 10,467.09 10,467.09 4,670.7K
09:59 10,467.80 10,469.47 10,465.11 10,465.17 4,556.9K
10:00 10,464.61 10,474.18 10,464.61 10,471.32 6,086.2K
10:01 10,470.46 10,470.46 10,460.04 10,460.04 4,095.5K
10:02 10,458.45 10,460.83 10,456.45 10,460.83 4,676.0K
10:03 10,460.06 10,460.33 10,457.91 10,460.00 6,209.8K
10:04 10,460.21 10,468.99 10,459.97 10,468.85 6,266.2K
10:05 10,469.15 10,469.15 10,467.49 10,468.93 4,161.5K
10:06 10,468.42 10,468.42 10,460.11 10,460.11 3,898.1K
10:07 10,458.92 10,458.92 10,453.93 10,453.93 3,421.3K
10:08 10,453.63 10,456.30 10,453.63 10,454.97 3,936.1K
10:09 10,454.31 10,456.85 10,452.15 10,452.60 4,179.4K
10:10 10,450.81 10,451.55 10,447.34 10,447.57 2,951.6K
10:11 10,447.91 10,448.28 10,447.40 10,447.40 3,096.9K
10:12 10,448.08 10,448.08 10,443.54 10,443.54 3,595.1K
10:13 10,443.10 10,443.10 10,437.79 10,437.79 3,793.8K
10:14 10,438.39 10,440.61 10,438.36 10,440.27 3,202.5K
10:15 10,440.58 10,446.83 10,440.58 10,445.57 3,883.0K
10:16 10,445.87 10,447.32 10,444.96 10,445.19 2,853.4K
10:17 10,445.03 10,445.03 10,436.61 10,436.78 3,593.3K
10:18 10,436.34 10,436.69 10,434.73 10,435.22 2,689.9K
10:19 10,435.62 10,435.73 10,434.48 10,434.74 2,839.9K
10:20 10,436.33 10,437.20 10,435.87 10,435.87 2,901.0K
10:21 10,435.39 10,435.39 10,432.45 10,432.45 2,335.4K
10:22 10,432.31 10,432.56 10,431.17 10,431.17 2,829.0K
10:23 10,430.36 10,430.36 10,425.00 10,425.67 3,403.6K
10:24 10,425.45 10,426.22 10,425.15 10,425.52 2,362.7K
10:25 10,425.52 10,426.84 10,425.52 10,426.84 2,709.7K
10:26 10,426.94 10,426.94 10,421.37 10,421.37 3,022.7K
10:27 10,420.96 10,420.96 10,417.13 10,417.55 3,368.4K
10:28 10,418.38 10,424.12 10,418.18 10,424.12 3,236.2K
10:29 10,423.57 10,426.31 10,423.57 10,426.25 2,206.5K
10:30 10,426.17 10,427.74 10,424.69 10,424.69 2,551.4K
10:31 10,424.97 10,427.59 10,424.55 10,425.01 2,336.7K
10:32 10,425.08 10,425.83 10,422.36 10,423.00 2,089.8K
10:33 10,422.49 10,423.10 10,421.82 10,422.36 1,915.8K
10:34 10,421.98 10,423.39 10,421.98 10,422.75 1,684.9K
10:35 10,422.79 10,423.31 10,421.70 10,423.10 4,950.6K
10:36 10,423.24 10,424.90 10,423.24 10,423.47 3,565.4K
10:37 10,424.07 10,424.07 10,422.36 10,422.94 2,333.9K
10:38 10,423.48 10,428.17 10,423.48 10,428.17 2,345.1K
10:39 10,429.06 10,433.01 10,429.06 10,433.01 4,725.1K
10:40 10,433.22 10,434.66 10,432.30 10,434.52 3,642.0K
10:41 10,434.30 10,435.78 10,433.67 10,433.76 3,041.3K
10:42 10,434.80 10,437.27 10,434.80 10,436.66 3,897.5K
10:43 10,436.81 10,437.93 10,436.42 10,436.73 2,712.2K
10:44 10,435.99 10,435.99 10,433.28 10,433.68 3,380.5K
10:45 10,433.64 10,433.64 10,430.14 10,430.46 2,714.8K
10:46 10,429.89 10,429.89 10,424.04 10,424.88 2,299.5K
10:47 10,424.68 10,424.68 10,422.05 10,422.05 1,722.2K
10:48 10,422.53 10,423.01 10,421.78 10,422.76 1,870.4K
10:49 10,423.50 10,425.03 10,423.50 10,424.80 2,661.0K
10:50 10,424.48 10,426.09 10,424.28 10,426.09 3,595.1K
10:51 10,425.43 10,428.48 10,425.43 10,427.75 5,388.6K
10:52 10,428.48 10,430.70 10,428.48 10,429.80 3,427.7K
10:53 10,430.43 10,430.43 10,427.76 10,428.24 2,484.6K
10:54 10,428.05 10,429.21 10,426.16 10,426.40 2,559.9K
10:55 10,426.14 10,426.26 10,424.90 10,425.52 1,953.8K
10:56 10,424.80 10,426.39 10,424.62 10,424.84 2,497.4K
10:57 10,424.75 10,425.78 10,424.65 10,425.14 2,175.1K
10:58 10,424.38 10,424.92 10,423.11 10,424.92 2,181.0K
10:59 10,424.97 10,426.20 10,423.02 10,423.05 1,750.2K
11:00 10,422.45 10,422.45 10,420.43 10,420.43 1,723.8K
11:01 10,421.01 10,421.68 10,419.51 10,419.51 1,699.5K
11:02 10,419.56 10,419.95 10,418.05 10,418.68 2,335.7K
11:03 10,418.91 10,422.97 10,418.91 10,422.97 2,596.1K
11:04 10,423.40 10,424.84 10,421.95 10,424.84 1,905.1K
11:05 10,424.27 10,425.85 10,424.17 10,425.35 2,468.9K
11:06 10,426.04 10,428.81 10,426.04 10,427.81 2,086.7K
11:07 10,428.48 10,429.42 10,428.13 10,428.13 1,958.5K
11:08 10,427.35 10,427.46 10,426.43 10,426.72 1,869.7K
11:09 10,427.14 10,429.58 10,427.01 10,429.58 2,050.9K
11:10 10,430.05 10,434.33 10,429.91 10,434.12 3,776.0K
11:11 10,434.36 10,434.84 10,432.31 10,432.41 2,642.2K
11:12 10,432.71 10,432.76 10,430.90 10,432.14 3,134.9K
11:13 10,431.03 10,432.97 10,431.03 10,432.60 2,876.9K
11:14 10,431.79 10,432.44 10,430.36 10,430.51 3,009.2K
11:15 10,432.21 10,433.12 10,430.16 10,433.12 2,695.0K
11:16 10,432.99 10,433.62 10,432.26 10,432.70 2,003.0K
11:17 10,432.38 10,432.53 10,431.48 10,431.48 1,951.6K
11:18 10,431.38 10,431.72 10,430.81 10,431.60 1,967.7K
11:19 10,432.56 10,433.39 10,431.54 10,431.54 2,312.7K
11:20 10,432.24 10,433.11 10,431.78 10,432.56 2,592.3K
11:21 10,432.54 10,434.64 10,432.54 10,434.60 2,242.9K
11:22 10,435.23 10,437.75 10,435.14 10,437.73 2,475.1K
11:23 10,437.17 10,437.84 10,436.97 10,437.81 1,994.1K
11:24 10,438.09 10,438.81 10,437.61 10,438.02 3,082.3K
11:25 10,437.93 10,439.44 10,437.91 10,439.02 2,057.5K
11:26 10,439.13 10,440.61 10,439.13 10,439.87 3,314.1K
11:27 10,439.54 10,441.81 10,439.54 10,440.37 2,468.6K
11:28 10,440.63 10,441.29 10,439.67 10,441.08 2,631.4K
11:29 10,440.68 10,441.72 10,440.16 10,440.71 2,571.5K
11:30 10,440.13 10,440.46 10,440.13 10,440.46 226.6K
13:00 10,440.78 10,446.50 10,440.78 10,446.29 10,875.2K
13:01 10,447.29 10,448.12 10,446.17 10,446.17 4,156.4K
13:02 10,445.64 10,447.90 10,445.64 10,447.90 2,494.3K
13:03 10,447.68 10,449.36 10,446.95 10,448.99 2,938.1K
13:04 10,449.49 10,452.88 10,449.49 10,450.39 3,847.0K
13:05 10,450.11 10,451.57 10,449.02 10,449.21 3,811.5K
13:06 10,447.81 10,448.29 10,444.82 10,444.82 3,598.1K
13:07 10,444.70 10,447.54 10,443.95 10,447.54 3,555.2K
13:08 10,447.94 10,447.96 10,447.00 10,447.20 2,762.7K
13:09 10,448.15 10,452.61 10,448.15 10,451.78 3,218.1K
13:10 10,451.65 10,451.65 10,447.60 10,447.60 2,849.3K
13:11 10,447.07 10,448.32 10,445.69 10,446.44 2,231.0K
13:12 10,445.18 10,445.18 10,443.88 10,444.48 2,700.6K
13:13 10,443.76 10,448.54 10,443.76 10,448.54 2,377.5K
13:14 10,448.51 10,448.51 10,444.86 10,445.19 2,647.9K
13:15 10,444.58 10,444.74 10,442.65 10,443.35 2,223.6K
13:16 10,442.54 10,443.05 10,440.94 10,441.23 2,764.4K
13:17 10,441.80 10,441.80 10,438.44 10,438.44 2,587.9K
13:18 10,436.94 10,437.03 10,435.64 10,435.64 2,829.6K
13:19 10,435.86 10,436.27 10,435.46 10,436.27 2,566.4K
13:20 10,435.65 10,435.65 10,434.92 10,434.95 2,424.3K
13:21 10,435.09 10,435.57 10,433.26 10,433.26 2,418.3K
13:22 10,432.68 10,432.83 10,431.76 10,431.98 2,362.1K
13:23 10,432.46 10,433.04 10,432.27 10,432.27 2,260.0K
13:24 10,432.03 10,432.35 10,429.89 10,432.35 6,599.0K
13:25 10,433.49 10,435.13 10,433.49 10,434.57 3,350.9K
13:26 10,434.49 10,435.58 10,434.49 10,435.58 2,877.0K
13:27 10,435.76 10,436.24 10,433.33 10,433.33 3,385.0K
13:28 10,433.14 10,433.91 10,432.62 10,433.80 2,039.2K
13:29 10,433.74 10,434.12 10,432.68 10,433.77 2,244.5K
13:30 10,434.60 10,435.26 10,433.68 10,434.87 2,380.1K
13:31 10,434.14 10,435.91 10,434.14 10,435.87 2,500.9K
13:32 10,436.62 10,439.75 10,436.62 10,437.71 2,899.0K
13:33 10,437.90 10,438.03 10,437.04 10,437.04 2,221.2K
13:34 10,437.32 10,437.51 10,435.60 10,435.84 2,263.0K
13:35 10,436.28 10,436.28 10,433.94 10,434.96 2,895.0K
13:36 10,434.77 10,435.03 10,434.30 10,434.69 2,880.5K
13:37 10,435.15 10,437.01 10,434.38 10,437.01 3,771.6K
13:38 10,437.24 10,438.59 10,436.82 10,438.59 8,110.4K
13:39 10,438.79 10,438.79 10,434.04 10,435.11 4,838.9K
13:40 10,435.08 10,436.10 10,434.39 10,435.45 3,076.6K
13:41 10,435.15 10,436.00 10,434.27 10,434.31 3,394.5K
13:42 10,434.21 10,434.47 10,433.66 10,434.36 3,188.5K
13:43 10,435.19 10,436.53 10,435.15 10,436.37 2,813.3K
13:44 10,436.65 10,438.29 10,436.41 10,438.29 4,142.0K
13:45 10,438.61 10,439.70 10,437.75 10,439.70 8,416.1K
13:46 10,439.95 10,442.37 10,439.95 10,442.25 4,371.3K
13:47 10,441.73 10,442.47 10,441.10 10,441.82 3,981.8K
13:48 10,442.27 10,443.36 10,441.44 10,443.36 3,391.7K
13:49 10,444.26 10,444.80 10,443.20 10,443.75 2,971.1K
13:50 10,443.77 10,444.30 10,443.02 10,443.29 3,011.3K
13:51 10,443.36 10,446.54 10,443.36 10,446.54 3,918.0K
13:52 10,447.28 10,450.54 10,447.28 10,449.61 3,640.8K
13:53 10,448.49 10,448.49 10,443.47 10,445.19 2,745.0K
13:54 10,445.22 10,447.29 10,445.22 10,446.18 3,233.3K
13:55 10,445.84 10,446.39 10,444.35 10,444.87 2,351.5K
13:56 10,444.91 10,444.91 10,442.85 10,442.88 2,039.9K
13:57 10,442.87 10,443.78 10,442.79 10,443.78 2,263.7K
13:58 10,443.48 10,443.54 10,439.57 10,439.57 2,649.6K
13:59 10,439.58 10,440.05 10,437.15 10,437.15 2,962.1K
14:00 10,436.72 10,439.83 10,436.72 10,439.73 3,584.7K
14:01 10,440.08 10,440.17 10,438.12 10,438.12 3,190.2K
14:02 10,438.11 10,439.20 10,437.82 10,438.43 3,203.6K
14:03 10,439.16 10,444.92 10,439.16 10,444.92 4,084.2K
14:04 10,443.62 10,444.90 10,443.15 10,443.96 2,750.2K
14:05 10,443.94 10,444.07 10,441.46 10,442.83 2,519.1K
14:06 10,442.98 10,446.11 10,442.98 10,446.11 2,738.7K
14:07 10,446.02 10,446.02 10,441.73 10,441.91 3,076.9K
14:08 10,442.37 10,443.17 10,441.94 10,442.87 2,205.4K
14:09 10,442.15 10,442.32 10,441.29 10,441.81 2,722.8K
14:10 10,441.65 10,444.99 10,441.65 10,444.99 2,716.2K
14:11 10,444.95 10,447.14 10,444.95 10,445.76 2,181.0K
14:12 10,445.75 10,445.75 10,444.57 10,445.07 2,680.9K
14:13 10,445.26 10,445.90 10,444.88 10,445.05 2,507.7K
14:14 10,445.02 10,446.90 10,445.02 10,446.59 2,475.9K
14:15 10,446.23 10,446.83 10,443.02 10,443.02 3,398.3K
14:16 10,443.61 10,443.61 10,442.16 10,442.30 2,264.7K
14:17 10,442.43 10,442.43 10,440.96 10,440.96 2,280.6K
14:18 10,441.21 10,441.46 10,437.87 10,439.71 2,264.5K
14:19 10,438.51 10,439.13 10,436.06 10,436.06 2,794.6K
14:20 10,436.63 10,437.62 10,435.95 10,437.30 2,352.0K
14:21 10,437.48 10,437.85 10,436.82 10,437.40 2,366.7K
14:22 10,436.58 10,438.41 10,436.58 10,438.28 2,506.8K
14:23 10,438.51 10,439.67 10,438.51 10,439.10 3,084.6K
14:24 10,439.19 10,440.34 10,438.74 10,440.34 2,730.8K
14:25 10,440.40 10,442.01 10,439.88 10,441.45 2,876.9K
14:26 10,441.65 10,442.27 10,441.10 10,442.23 2,366.9K
14:27 10,442.50 10,443.41 10,441.87 10,442.05 5,567.4K
14:28 10,441.84 10,443.17 10,441.84 10,442.54 3,096.0K
14:29 10,442.25 10,443.02 10,442.06 10,442.22 2,474.3K
14:30 10,442.23 10,443.11 10,441.66 10,442.61 3,107.3K
14:31 10,442.47 10,442.89 10,441.28 10,442.89 3,162.6K
14:32 10,442.97 10,443.15 10,440.98 10,440.98 3,166.2K
14:33 10,441.30 10,441.56 10,440.59 10,441.18 3,076.2K
14:34 10,441.32 10,443.22 10,441.02 10,443.11 2,415.5K
14:35 10,443.36 10,444.73 10,443.07 10,444.64 2,992.0K
14:36 10,444.70 10,445.79 10,444.47 10,445.26 2,574.4K
14:37 10,445.07 10,445.66 10,444.27 10,444.88 2,921.6K
14:38 10,444.37 10,445.17 10,444.36 10,445.14 2,758.4K
14:39 10,445.09 10,445.66 10,444.73 10,444.82 3,050.0K
14:40 10,445.43 10,445.43 10,442.44 10,442.58 3,471.5K
14:41 10,441.99 10,442.15 10,441.10 10,441.59 2,934.5K
14:42 10,441.93 10,442.38 10,440.69 10,440.69 3,240.1K
14:43 10,440.37 10,441.42 10,440.30 10,440.68 3,669.2K
14:44 10,440.22 10,441.37 10,440.22 10,441.00 3,635.8K
14:45 10,441.63 10,441.71 10,440.57 10,440.77 3,661.6K
14:46 10,440.85 10,441.02 10,438.65 10,439.21 4,966.8K
14:47 10,439.16 10,439.88 10,439.00 10,439.79 4,181.1K
14:48 10,439.53 10,441.00 10,439.53 10,440.64 3,953.5K
14:49 10,440.77 10,442.35 10,440.77 10,441.65 3,749.7K
14:50 10,441.53 10,442.02 10,440.92 10,441.47 4,126.8K
14:51 10,441.64 10,442.57 10,441.29 10,441.31 4,313.6K
14:52 10,441.28 10,441.65 10,440.18 10,440.66 3,665.3K
14:53 10,441.37 10,442.26 10,440.84 10,441.79 4,394.9K
14:54 10,442.11 10,443.05 10,441.97 10,442.73 5,941.2K
14:55 10,442.55 10,444.22 10,442.46 10,444.22 6,118.2K
14:56 10,444.01 10,445.27 10,442.18 10,444.01 6,178.3K
14:57 10,445.55 10,445.55 10,445.55 10,445.55 541.8K
15:00 10,445.15 10,445.15 10,438.67 10,438.67 13,955.5K
15:59 10,438.67 10,438.67 10,438.67 10,438.67 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