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 10,378.04 10,378.04 10,337.19 10,337.19 22,806.9K
09:31 10,333.99 10,335.12 10,320.53 10,322.75 14,063.9K
09:32 10,323.64 10,329.71 10,322.93 10,329.71 9,506.3K
09:33 10,330.23 10,330.23 10,316.81 10,316.97 9,381.8K
09:34 10,318.00 10,327.61 10,318.00 10,326.80 8,715.9K
09:35 10,326.64 10,329.17 10,315.62 10,319.29 8,848.2K
09:36 10,320.35 10,320.35 10,311.45 10,312.37 8,451.6K
09:37 10,312.36 10,312.36 10,299.67 10,299.67 8,221.1K
09:38 10,298.05 10,298.05 10,291.52 10,296.18 10,481.2K
09:39 10,299.13 10,312.83 10,299.13 10,309.77 6,952.5K
09:40 10,310.52 10,311.52 10,301.27 10,303.63 7,468.6K
09:41 10,303.66 10,313.19 10,303.19 10,313.19 5,036.9K
09:42 10,313.40 10,317.40 10,313.40 10,317.20 6,332.1K
09:43 10,318.50 10,319.59 10,317.53 10,317.53 5,169.5K
09:44 10,317.40 10,317.40 10,314.34 10,314.94 4,456.1K
09:45 10,314.77 10,314.77 10,310.79 10,313.64 4,736.3K
09:46 10,313.71 10,316.06 10,313.64 10,315.44 5,120.3K
09:47 10,315.94 10,317.06 10,313.89 10,314.89 5,262.6K
09:48 10,315.17 10,315.61 10,310.82 10,310.92 5,497.5K
09:49 10,310.74 10,312.67 10,310.74 10,312.25 4,138.6K
09:50 10,309.54 10,316.07 10,308.58 10,316.07 6,872.8K
09:51 10,315.91 10,316.87 10,312.95 10,314.82 4,661.0K
09:52 10,315.18 10,316.61 10,313.34 10,313.71 3,789.0K
09:53 10,313.94 10,317.94 10,313.94 10,316.36 3,724.5K
09:54 10,315.77 10,317.29 10,314.42 10,314.42 3,801.1K
09:55 10,314.35 10,314.40 10,310.16 10,310.65 3,724.9K
09:56 10,312.28 10,320.98 10,312.28 10,318.61 6,639.7K
09:57 10,318.81 10,319.51 10,312.81 10,312.81 4,768.3K
09:58 10,312.32 10,314.70 10,312.03 10,313.24 3,096.8K
09:59 10,314.06 10,316.48 10,313.17 10,316.48 3,561.1K
10:00 10,316.34 10,316.45 10,307.97 10,307.97 4,489.3K
10:01 10,308.59 10,309.44 10,308.12 10,309.44 3,631.0K
10:02 10,309.39 10,310.84 10,307.87 10,309.40 4,101.2K
10:03 10,309.41 10,309.41 10,307.02 10,307.23 3,907.2K
10:04 10,308.16 10,308.56 10,305.58 10,305.58 3,994.5K
10:05 10,304.87 10,305.62 10,303.43 10,304.27 4,005.3K
10:06 10,304.57 10,304.67 10,303.62 10,303.80 3,796.9K
10:07 10,302.53 10,304.45 10,302.53 10,304.45 3,322.7K
10:08 10,304.31 10,304.31 10,303.25 10,303.89 3,355.1K
10:09 10,304.03 10,304.03 10,301.08 10,302.58 3,106.7K
10:10 10,302.90 10,306.73 10,302.90 10,306.37 3,580.6K
10:11 10,306.56 10,306.57 10,305.54 10,306.57 3,860.5K
10:12 10,306.69 10,307.19 10,305.86 10,305.86 3,009.9K
10:13 10,306.31 10,307.64 10,305.31 10,307.09 3,200.8K
10:14 10,307.96 10,307.96 10,306.78 10,307.11 2,566.3K
10:15 10,307.50 10,308.32 10,305.58 10,306.91 2,433.5K
10:16 10,307.50 10,307.50 10,305.26 10,306.98 3,416.5K
10:17 10,307.55 10,307.55 10,305.58 10,305.58 2,723.4K
10:18 10,306.61 10,307.95 10,306.61 10,306.92 2,595.5K
10:19 10,306.72 10,307.91 10,306.72 10,307.88 2,586.5K
10:20 10,308.23 10,308.71 10,303.40 10,303.40 3,992.6K
10:21 10,302.99 10,302.99 10,301.00 10,301.24 2,863.1K
10:22 10,301.01 10,301.44 10,299.98 10,300.64 3,121.6K
10:23 10,299.71 10,300.01 10,296.28 10,297.27 2,849.3K
10:24 10,296.93 10,298.23 10,296.87 10,296.87 2,805.7K
10:25 10,296.42 10,296.67 10,295.69 10,296.11 2,514.1K
10:26 10,295.93 10,295.93 10,293.44 10,293.44 2,687.8K
10:27 10,293.75 10,293.75 10,291.72 10,292.04 2,558.9K
10:28 10,292.55 10,296.64 10,292.55 10,295.94 2,816.5K
10:29 10,294.89 10,296.37 10,292.61 10,295.62 3,119.9K
10:30 10,295.71 10,298.17 10,295.71 10,298.16 2,315.0K
10:31 10,298.57 10,300.73 10,298.57 10,300.73 2,289.0K
10:32 10,299.71 10,299.84 10,298.71 10,299.28 2,815.6K
10:33 10,298.65 10,299.89 10,298.65 10,299.21 2,629.6K
10:34 10,298.99 10,301.11 10,298.99 10,299.75 2,086.4K
10:35 10,299.74 10,299.94 10,298.98 10,299.82 2,423.9K
10:36 10,299.31 10,299.31 10,296.09 10,299.23 2,446.7K
10:37 10,299.37 10,301.80 10,299.37 10,300.07 2,090.2K
10:38 10,299.90 10,301.62 10,299.90 10,300.70 2,109.3K
10:39 10,301.09 10,304.29 10,300.55 10,303.75 3,045.1K
10:40 10,303.92 10,310.05 10,303.92 10,310.05 2,795.7K
10:41 10,309.40 10,309.40 10,303.54 10,303.54 2,557.3K
10:42 10,303.57 10,304.34 10,302.97 10,303.78 1,856.7K
10:43 10,303.78 10,303.82 10,301.82 10,301.82 1,672.7K
10:44 10,301.90 10,301.90 10,297.81 10,297.81 2,142.3K
10:45 10,297.67 10,297.67 10,294.32 10,294.32 2,928.3K
10:46 10,294.00 10,294.00 10,291.52 10,292.47 1,967.8K
10:47 10,292.66 10,296.43 10,292.66 10,295.98 1,761.6K
10:48 10,296.30 10,301.62 10,296.29 10,301.62 1,826.7K
10:49 10,302.02 10,303.17 10,301.20 10,301.63 3,543.6K
10:50 10,301.85 10,303.15 10,301.75 10,301.89 2,744.1K
10:51 10,302.10 10,304.16 10,301.24 10,303.82 2,263.4K
10:52 10,304.08 10,308.60 10,304.08 10,308.60 2,840.0K
10:53 10,309.71 10,311.61 10,309.58 10,309.58 2,532.8K
10:54 10,308.77 10,309.31 10,306.47 10,308.18 1,917.5K
10:55 10,308.00 10,310.84 10,308.00 10,310.27 1,967.9K
10:56 10,310.41 10,313.52 10,309.12 10,312.99 2,420.0K
10:57 10,314.77 10,317.38 10,314.77 10,317.06 2,476.6K
10:58 10,316.15 10,317.64 10,316.15 10,316.69 1,787.8K
10:59 10,316.23 10,316.35 10,312.70 10,312.70 4,149.0K
11:00 10,312.58 10,315.79 10,312.58 10,315.61 2,853.7K
11:01 10,315.47 10,315.59 10,313.74 10,314.26 2,070.5K
11:02 10,314.20 10,314.43 10,312.54 10,312.54 2,814.7K
11:03 10,311.37 10,316.24 10,309.75 10,316.24 4,844.1K
11:04 10,316.13 10,316.46 10,312.02 10,312.17 2,229.3K
11:05 10,312.62 10,313.12 10,311.84 10,311.84 2,067.4K
11:06 10,312.32 10,313.32 10,312.01 10,312.01 2,415.3K
11:07 10,311.11 10,314.19 10,311.11 10,313.20 3,070.3K
11:08 10,313.76 10,314.03 10,312.89 10,313.32 1,702.9K
11:09 10,313.15 10,313.75 10,312.09 10,312.09 1,971.7K
11:10 10,312.51 10,313.64 10,312.23 10,312.80 1,598.5K
11:11 10,313.34 10,314.59 10,313.34 10,314.01 1,365.1K
11:12 10,313.97 10,317.26 10,313.97 10,317.26 2,016.1K
11:13 10,318.35 10,318.35 10,315.78 10,315.78 1,751.2K
11:14 10,315.94 10,316.03 10,312.04 10,312.04 1,964.2K
11:15 10,312.12 10,312.52 10,311.57 10,311.63 2,072.7K
11:16 10,311.19 10,311.36 10,308.18 10,308.18 1,771.6K
11:17 10,308.56 10,309.31 10,308.25 10,309.12 1,806.4K
11:18 10,309.22 10,309.22 10,308.38 10,308.64 1,574.1K
11:19 10,308.63 10,309.58 10,307.80 10,307.94 1,795.4K
11:20 10,307.99 10,308.26 10,307.05 10,307.82 1,881.4K
11:21 10,307.68 10,314.22 10,307.68 10,314.22 2,205.9K
11:22 10,313.84 10,316.36 10,313.12 10,315.88 2,078.1K
11:23 10,315.90 10,317.25 10,315.13 10,316.73 1,639.6K
11:24 10,317.15 10,324.93 10,317.15 10,324.93 2,467.8K
11:25 10,324.64 10,334.06 10,324.64 10,334.06 2,854.3K
11:26 10,333.61 10,333.61 10,330.30 10,330.64 2,539.5K
11:27 10,330.95 10,331.54 10,327.85 10,328.13 1,693.2K
11:28 10,327.44 10,327.87 10,324.40 10,324.40 1,314.1K
11:29 10,323.62 10,324.27 10,322.20 10,323.96 1,428.3K
11:30 10,324.07 10,324.29 10,324.07 10,324.29 153.3K
13:00 10,324.55 10,326.31 10,322.89 10,322.89 7,615.5K
13:01 10,322.94 10,323.68 10,322.24 10,323.59 2,136.0K
13:02 10,324.63 10,327.72 10,324.63 10,327.41 1,892.4K
13:03 10,326.12 10,328.02 10,326.12 10,327.41 2,527.5K
13:04 10,327.26 10,327.26 10,324.48 10,324.97 1,710.1K
13:05 10,325.65 10,326.17 10,324.78 10,325.78 1,548.0K
13:06 10,325.00 10,326.25 10,324.94 10,325.69 1,523.8K
13:07 10,325.66 10,325.66 10,322.63 10,322.68 1,593.4K
13:08 10,322.17 10,322.79 10,320.80 10,320.80 1,606.1K
13:09 10,321.14 10,321.42 10,319.53 10,319.66 1,988.2K
13:10 10,319.21 10,319.32 10,317.43 10,318.18 1,956.5K
13:11 10,317.63 10,318.49 10,317.63 10,318.22 1,872.6K
13:12 10,318.04 10,319.27 10,318.03 10,318.33 2,160.5K
13:13 10,318.34 10,318.34 10,314.60 10,314.63 2,373.1K
13:14 10,314.33 10,314.89 10,312.39 10,312.39 2,348.6K
13:15 10,311.92 10,316.33 10,311.92 10,316.33 2,118.9K
13:16 10,316.48 10,317.45 10,315.67 10,315.67 2,460.5K
13:17 10,316.45 10,317.26 10,315.86 10,316.39 2,597.8K
13:18 10,315.91 10,316.25 10,314.73 10,315.74 2,324.6K
13:19 10,316.01 10,318.20 10,316.01 10,317.79 2,032.8K
13:20 10,317.92 10,318.28 10,316.87 10,317.30 2,055.9K
13:21 10,317.47 10,317.47 10,314.60 10,314.78 2,085.2K
13:22 10,314.19 10,314.38 10,310.74 10,310.74 2,405.6K
13:23 10,310.38 10,311.87 10,310.12 10,311.87 2,274.3K
13:24 10,310.91 10,312.58 10,310.25 10,311.03 2,008.8K
13:25 10,310.89 10,311.69 10,309.74 10,310.38 1,917.7K
13:26 10,311.13 10,311.25 10,309.74 10,309.87 2,261.4K
13:27 10,310.28 10,310.28 10,307.96 10,309.44 2,196.3K
13:28 10,309.86 10,309.86 10,307.75 10,307.97 2,053.1K
13:29 10,307.88 10,308.84 10,307.53 10,307.92 2,488.2K
13:30 10,308.10 10,308.53 10,307.37 10,307.67 2,603.8K
13:31 10,307.76 10,308.63 10,306.30 10,306.30 3,378.0K
13:32 10,306.86 10,306.86 10,304.98 10,305.10 3,528.2K
13:33 10,305.35 10,305.90 10,304.95 10,305.15 3,031.0K
13:34 10,305.16 10,306.21 10,304.42 10,304.84 3,085.0K
13:35 10,304.43 10,304.62 10,302.73 10,303.65 1,951.8K
13:36 10,303.60 10,305.95 10,303.31 10,303.36 2,532.7K
13:37 10,302.64 10,303.37 10,301.70 10,302.08 2,223.6K
13:38 10,302.02 10,302.23 10,300.12 10,300.58 3,154.1K
13:39 10,300.11 10,302.92 10,300.11 10,302.55 2,488.7K
13:40 10,302.53 10,303.77 10,300.67 10,300.77 2,241.2K
13:41 10,300.58 10,300.58 10,297.81 10,298.06 2,324.8K
13:42 10,298.20 10,298.20 10,297.38 10,297.86 2,635.8K
13:43 10,297.83 10,297.93 10,295.69 10,295.69 2,708.8K
13:44 10,295.27 10,295.54 10,294.52 10,294.74 3,802.9K
13:45 10,294.94 10,299.35 10,294.94 10,299.23 3,392.9K
13:46 10,299.80 10,303.40 10,299.80 10,300.16 4,450.6K
13:47 10,300.01 10,300.09 10,298.22 10,299.52 2,158.0K
13:48 10,299.58 10,301.57 10,299.58 10,301.57 2,278.7K
13:49 10,301.52 10,303.60 10,301.46 10,303.60 2,565.8K
13:50 10,303.86 10,306.10 10,303.86 10,306.03 2,788.4K
13:51 10,306.11 10,306.11 10,303.96 10,304.57 1,780.2K
13:52 10,304.43 10,305.31 10,304.27 10,305.30 1,686.0K
13:53 10,304.95 10,304.95 10,301.47 10,301.60 2,240.8K
13:54 10,301.37 10,304.20 10,301.10 10,304.20 1,978.5K
13:55 10,303.81 10,304.92 10,303.81 10,304.08 2,107.8K
13:56 10,304.06 10,304.11 10,302.04 10,302.11 1,617.8K
13:57 10,301.71 10,303.15 10,301.51 10,302.43 1,749.3K
13:58 10,302.46 10,302.46 10,299.56 10,299.56 1,725.7K
13:59 10,299.73 10,300.67 10,299.35 10,299.98 1,661.4K
14:00 10,300.22 10,301.63 10,299.11 10,301.10 2,780.7K
14:01 10,301.07 10,301.07 10,297.14 10,297.14 2,812.1K
14:02 10,296.84 10,301.57 10,296.34 10,301.57 3,399.6K
14:03 10,301.00 10,303.35 10,301.00 10,302.26 2,618.4K
14:04 10,301.78 10,302.89 10,300.81 10,301.21 2,326.1K
14:05 10,300.53 10,303.40 10,300.53 10,303.30 1,893.4K
14:06 10,303.59 10,303.83 10,302.55 10,302.98 2,027.5K
14:07 10,303.72 10,303.72 10,299.85 10,299.85 2,268.9K
14:08 10,300.00 10,300.48 10,297.50 10,297.50 2,211.8K
14:09 10,297.61 10,298.22 10,296.47 10,297.35 2,791.9K
14:10 10,297.38 10,299.64 10,297.38 10,299.64 2,737.9K
14:11 10,299.64 10,308.31 10,299.64 10,308.31 15,277.9K
14:12 10,309.31 10,310.42 10,305.01 10,305.01 14,804.4K
14:13 10,304.36 10,305.06 10,304.16 10,305.06 9,633.8K
14:14 10,305.15 10,305.59 10,304.31 10,304.31 5,028.5K
14:15 10,304.83 10,304.84 10,303.52 10,303.84 4,475.5K
14:16 10,303.66 10,303.66 10,302.18 10,302.18 4,512.9K
14:17 10,302.02 10,302.58 10,300.92 10,300.92 4,048.1K
14:18 10,301.89 10,301.94 10,299.87 10,300.25 5,090.4K
14:19 10,300.66 10,301.92 10,300.31 10,301.44 4,044.6K
14:20 10,301.69 10,301.69 10,300.71 10,301.50 4,079.1K
14:21 10,301.73 10,301.73 10,300.43 10,300.43 3,593.2K
14:22 10,300.59 10,300.87 10,298.20 10,298.20 3,551.6K
14:23 10,297.94 10,299.05 10,297.94 10,298.63 3,072.0K
14:24 10,299.11 10,300.34 10,298.95 10,300.34 3,437.9K
14:25 10,300.32 10,300.83 10,299.75 10,299.75 3,147.1K
14:26 10,300.32 10,300.37 10,299.82 10,299.82 3,410.5K
14:27 10,299.92 10,300.06 10,299.07 10,299.07 2,969.7K
14:28 10,299.02 10,299.02 10,297.67 10,297.96 3,528.3K
14:29 10,297.77 10,298.52 10,297.25 10,298.52 2,698.6K
14:30 10,298.03 10,299.33 10,296.56 10,296.59 3,692.4K
14:31 10,296.49 10,298.17 10,296.49 10,297.46 3,854.1K
14:32 10,297.01 10,297.10 10,296.03 10,296.61 2,994.1K
14:33 10,296.69 10,300.24 10,296.69 10,300.24 3,401.1K
14:34 10,300.64 10,302.07 10,300.64 10,302.07 4,222.8K
14:35 10,301.40 10,303.37 10,301.40 10,302.78 3,972.5K
14:36 10,302.90 10,303.98 10,302.74 10,303.54 3,448.8K
14:37 10,303.52 10,303.52 10,302.72 10,303.14 3,390.0K
14:38 10,303.09 10,303.09 10,302.03 10,302.57 3,711.2K
14:39 10,302.50 10,302.87 10,300.79 10,300.89 4,001.9K
14:40 10,300.87 10,300.92 10,298.72 10,298.88 2,844.8K
14:41 10,299.00 10,299.83 10,299.00 10,299.83 3,779.5K
14:42 10,299.35 10,301.44 10,299.35 10,301.23 3,896.5K
14:43 10,300.78 10,301.11 10,300.76 10,300.86 4,055.1K
14:44 10,300.95 10,301.19 10,299.04 10,299.04 3,946.3K
14:45 10,299.52 10,299.80 10,298.76 10,298.82 3,834.2K
14:46 10,299.43 10,299.80 10,298.05 10,298.05 3,759.3K
14:47 10,298.56 10,298.56 10,297.36 10,297.36 3,454.7K
14:48 10,297.40 10,297.63 10,296.29 10,296.29 3,498.3K
14:49 10,296.28 10,296.32 10,294.99 10,294.99 4,849.3K
14:50 10,295.68 10,295.68 10,294.21 10,294.30 4,033.0K
14:51 10,294.34 10,294.78 10,293.74 10,294.18 4,608.1K
14:52 10,294.52 10,296.24 10,294.52 10,296.04 3,867.7K
14:53 10,296.45 10,297.96 10,296.32 10,297.07 4,088.3K
14:54 10,297.15 10,298.48 10,296.88 10,296.89 5,749.5K
14:55 10,297.45 10,298.17 10,297.09 10,298.17 4,548.5K
14:56 10,298.90 10,299.17 10,298.05 10,299.17 6,162.6K
14:57 10,299.56 10,299.69 10,299.56 10,299.69 401.0K
15:00 10,297.66 10,297.66 10,296.45 10,296.45 10,085.9K
15:59 10,296.45 10,296.45 10,296.45 10,296.45 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