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 10,235.27 10,237.78 10,221.65 10,221.65 30,947.6K
09:31 10,221.69 10,223.82 10,216.31 10,217.03 15,830.1K
09:32 10,213.09 10,215.01 10,209.47 10,210.55 11,761.5K
09:33 10,211.68 10,221.83 10,211.63 10,221.83 9,997.1K
09:34 10,223.61 10,229.52 10,217.52 10,217.52 9,556.3K
09:35 10,216.39 10,216.39 10,202.96 10,205.45 10,164.4K
09:36 10,204.41 10,205.36 10,193.62 10,193.62 10,983.6K
09:37 10,192.53 10,192.53 10,185.32 10,185.74 9,530.1K
09:38 10,185.16 10,186.89 10,184.63 10,184.92 8,514.0K
09:39 10,185.86 10,187.08 10,185.30 10,185.72 8,377.2K
09:40 10,184.60 10,189.04 10,180.86 10,189.04 8,921.9K
09:41 10,190.31 10,203.98 10,190.31 10,200.78 7,253.1K
09:42 10,202.92 10,214.22 10,202.92 10,206.98 7,056.9K
09:43 10,207.10 10,210.27 10,206.06 10,209.31 6,775.3K
09:44 10,209.07 10,214.82 10,209.07 10,214.82 5,563.6K
09:45 10,214.57 10,217.68 10,212.12 10,214.24 8,860.2K
09:46 10,212.26 10,212.26 10,206.62 10,207.31 6,239.0K
09:47 10,207.96 10,209.59 10,205.81 10,209.59 5,779.8K
09:48 10,210.30 10,213.04 10,210.30 10,213.01 6,834.8K
09:49 10,211.22 10,211.54 10,208.55 10,208.55 6,598.3K
09:50 10,208.33 10,208.33 10,201.33 10,201.33 8,425.7K
09:51 10,201.48 10,205.19 10,201.40 10,204.66 6,795.8K
09:52 10,202.96 10,202.96 10,197.26 10,197.26 8,034.0K
09:53 10,198.54 10,199.88 10,195.58 10,195.58 5,887.0K
09:54 10,195.78 10,195.78 10,190.63 10,190.63 5,601.1K
09:55 10,190.55 10,191.59 10,188.77 10,188.77 6,940.0K
09:56 10,189.04 10,189.04 10,184.81 10,185.54 10,409.0K
09:57 10,186.26 10,186.34 10,185.35 10,186.04 5,924.7K
09:58 10,186.66 10,188.61 10,185.23 10,185.23 7,405.5K
09:59 10,184.00 10,184.00 10,176.30 10,176.30 9,415.8K
10:00 10,176.32 10,176.32 10,172.41 10,172.41 9,129.0K
10:01 10,172.14 10,173.02 10,171.98 10,172.90 11,952.1K
10:02 10,172.79 10,172.79 10,169.33 10,169.33 6,222.9K
10:03 10,169.67 10,172.60 10,164.60 10,164.60 8,570.8K
10:04 10,164.80 10,164.87 10,156.18 10,156.18 13,080.4K
10:05 10,155.90 10,155.90 10,152.23 10,153.52 10,637.7K
10:06 10,153.32 10,153.32 10,150.93 10,151.21 7,416.1K
10:07 10,151.36 10,151.40 10,148.16 10,148.57 7,711.8K
10:08 10,149.05 10,152.60 10,148.72 10,152.60 7,326.6K
10:09 10,152.73 10,158.01 10,152.73 10,158.01 5,797.8K
10:10 10,158.28 10,159.18 10,157.52 10,158.36 5,125.3K
10:11 10,157.23 10,157.23 10,154.84 10,154.84 5,830.7K
10:12 10,155.76 10,155.76 10,152.27 10,152.50 4,209.4K
10:13 10,153.77 10,153.81 10,152.78 10,152.78 8,765.2K
10:14 10,152.41 10,153.77 10,152.26 10,152.72 5,246.2K
10:15 10,153.62 10,154.70 10,153.10 10,154.18 4,545.5K
10:16 10,154.22 10,158.02 10,154.05 10,158.02 4,112.9K
10:17 10,157.00 10,159.81 10,157.00 10,159.81 4,272.8K
10:18 10,160.02 10,160.19 10,158.44 10,159.76 5,211.2K
10:19 10,160.00 10,161.52 10,159.46 10,161.52 4,419.8K
10:20 10,160.33 10,162.24 10,157.46 10,157.46 4,750.2K
10:21 10,156.69 10,156.69 10,153.94 10,153.94 5,874.1K
10:22 10,153.98 10,154.07 10,146.26 10,146.26 6,496.1K
10:23 10,145.88 10,145.88 10,141.95 10,141.95 5,841.1K
10:24 10,141.40 10,141.40 10,136.79 10,137.30 5,731.9K
10:25 10,137.00 10,137.00 10,135.33 10,135.33 4,956.5K
10:26 10,135.37 10,135.41 10,132.81 10,132.81 4,246.1K
10:27 10,132.73 10,132.82 10,130.73 10,132.82 6,482.1K
10:28 10,132.60 10,133.59 10,130.41 10,130.41 4,963.5K
10:29 10,130.15 10,130.15 10,128.09 10,128.63 4,569.4K
10:30 10,128.97 10,129.35 10,126.69 10,126.95 8,764.0K
10:31 10,127.92 10,132.33 10,127.92 10,131.61 4,710.3K
10:32 10,131.86 10,134.17 10,131.42 10,134.04 3,859.5K
10:33 10,133.92 10,134.39 10,131.01 10,131.16 4,455.5K
10:34 10,131.01 10,134.77 10,131.01 10,133.31 3,822.5K
10:35 10,132.09 10,132.49 10,131.42 10,132.24 4,549.4K
10:36 10,131.32 10,131.43 10,130.36 10,130.58 3,253.6K
10:37 10,130.13 10,132.74 10,129.37 10,132.74 3,488.0K
10:38 10,132.81 10,134.06 10,131.91 10,132.68 4,855.1K
10:39 10,133.47 10,136.76 10,133.32 10,136.49 3,184.9K
10:40 10,136.51 10,138.19 10,136.51 10,137.46 3,789.9K
10:41 10,137.22 10,139.79 10,137.22 10,138.63 4,388.0K
10:42 10,137.22 10,137.22 10,131.71 10,131.71 3,547.4K
10:43 10,131.81 10,132.85 10,128.29 10,128.57 3,874.6K
10:44 10,128.65 10,129.05 10,125.65 10,125.65 4,078.3K
10:45 10,125.00 10,125.39 10,123.01 10,123.01 5,010.3K
10:46 10,122.64 10,122.64 10,117.48 10,117.48 5,865.1K
10:47 10,116.55 10,116.60 10,114.86 10,114.86 5,238.8K
10:48 10,114.36 10,114.36 10,107.84 10,107.84 6,927.8K
10:49 10,108.10 10,109.56 10,107.54 10,109.19 5,603.4K
10:50 10,109.16 10,110.17 10,109.04 10,109.84 4,650.0K
10:51 10,109.68 10,109.68 10,105.32 10,105.32 4,763.9K
10:52 10,104.80 10,106.02 10,104.80 10,104.94 4,380.7K
10:53 10,104.81 10,106.79 10,104.27 10,106.79 3,857.1K
10:54 10,106.65 10,106.75 10,103.29 10,103.29 3,659.9K
10:55 10,103.22 10,103.96 10,102.16 10,102.16 3,406.3K
10:56 10,101.52 10,101.60 10,098.08 10,098.08 6,214.6K
10:57 10,097.57 10,097.57 10,093.87 10,094.46 5,926.6K
10:58 10,094.18 10,094.18 10,091.14 10,091.14 4,389.8K
10:59 10,090.69 10,092.43 10,089.58 10,091.27 5,472.3K
11:00 10,092.11 10,093.73 10,090.70 10,093.61 4,058.9K
11:01 10,093.99 10,096.63 10,093.99 10,096.36 4,384.7K
11:02 10,096.61 10,096.65 10,093.81 10,093.96 3,240.8K
11:03 10,093.92 10,094.28 10,092.71 10,092.71 4,451.1K
11:04 10,092.37 10,093.51 10,092.08 10,092.93 3,367.0K
11:05 10,092.67 10,096.27 10,092.67 10,096.27 2,962.1K
11:06 10,095.49 10,100.18 10,094.67 10,100.18 3,840.9K
11:07 10,101.55 10,109.80 10,101.55 10,109.80 3,537.2K
11:08 10,109.88 10,115.68 10,109.88 10,115.68 2,625.1K
11:09 10,115.30 10,117.36 10,115.30 10,117.21 3,212.1K
11:10 10,117.38 10,118.58 10,117.38 10,117.97 2,839.9K
11:11 10,117.65 10,117.74 10,114.69 10,114.85 2,405.4K
11:12 10,114.18 10,114.18 10,112.02 10,112.02 2,736.1K
11:13 10,112.57 10,113.87 10,112.57 10,112.86 2,310.1K
11:14 10,112.19 10,113.81 10,110.86 10,110.86 2,437.7K
11:15 10,111.40 10,112.10 10,110.06 10,112.10 2,650.8K
11:16 10,112.30 10,113.30 10,110.23 10,110.23 2,438.5K
11:17 10,109.85 10,111.02 10,109.74 10,110.67 2,553.8K
11:18 10,112.19 10,112.19 10,109.77 10,110.03 2,504.1K
11:19 10,110.04 10,110.51 10,108.50 10,109.09 2,405.0K
11:20 10,109.08 10,109.38 10,108.02 10,108.37 2,694.3K
11:21 10,107.75 10,107.75 10,104.35 10,104.35 3,818.2K
11:22 10,104.40 10,107.06 10,104.40 10,106.26 3,189.4K
11:23 10,106.64 10,108.27 10,106.48 10,108.27 2,398.1K
11:24 10,107.87 10,107.87 10,106.32 10,106.32 2,392.0K
11:25 10,106.39 10,113.14 10,106.06 10,113.02 3,241.4K
11:26 10,112.15 10,112.97 10,111.14 10,111.14 2,593.8K
11:27 10,111.37 10,114.77 10,111.37 10,113.95 3,167.7K
11:28 10,114.92 10,116.28 10,114.57 10,115.31 2,716.9K
11:29 10,115.53 10,116.38 10,115.53 10,115.73 2,058.1K
11:30 10,116.24 10,116.24 10,116.03 10,116.03 158.7K
13:00 10,116.22 10,117.50 10,114.02 10,114.02 7,874.2K
13:01 10,112.80 10,112.80 10,107.68 10,107.73 4,843.2K
13:02 10,106.45 10,106.45 10,102.45 10,102.45 4,817.5K
13:03 10,101.78 10,101.88 10,097.85 10,097.85 4,237.7K
13:04 10,097.09 10,098.36 10,097.09 10,097.10 5,095.4K
13:05 10,098.48 10,101.02 10,098.48 10,099.65 3,710.3K
13:06 10,100.67 10,103.26 10,100.36 10,103.26 3,786.0K
13:07 10,103.44 10,105.13 10,102.59 10,104.67 3,122.8K
13:08 10,104.45 10,107.59 10,104.41 10,106.98 2,840.7K
13:09 10,106.89 10,110.03 10,106.89 10,110.00 3,401.5K
13:10 10,109.00 10,113.50 10,108.72 10,113.50 2,896.8K
13:11 10,114.20 10,115.65 10,113.56 10,114.02 3,170.8K
13:12 10,113.31 10,117.89 10,113.31 10,117.64 3,171.2K
13:13 10,117.15 10,119.82 10,116.88 10,118.95 3,354.2K
13:14 10,118.28 10,118.28 10,114.49 10,114.74 3,185.3K
13:15 10,115.57 10,115.89 10,113.53 10,113.53 3,060.3K
13:16 10,113.56 10,113.56 10,110.32 10,110.32 3,933.0K
13:17 10,109.46 10,110.20 10,107.11 10,107.11 3,927.2K
13:18 10,108.09 10,109.76 10,107.79 10,107.79 4,708.4K
13:19 10,106.96 10,108.01 10,106.96 10,107.54 3,967.6K
13:20 10,107.19 10,108.15 10,106.52 10,106.52 5,216.0K
13:21 10,106.68 10,109.61 10,106.37 10,109.54 4,322.4K
13:22 10,109.12 10,109.71 10,107.84 10,107.84 2,669.5K
13:23 10,106.96 10,108.05 10,106.96 10,107.41 3,248.1K
13:24 10,107.63 10,108.95 10,107.63 10,108.40 2,878.5K
13:25 10,108.27 10,108.76 10,107.51 10,107.70 2,711.1K
13:26 10,108.53 10,109.13 10,107.07 10,107.09 3,200.3K
13:27 10,107.95 10,108.56 10,107.58 10,108.56 2,960.2K
13:28 10,108.09 10,108.80 10,107.39 10,108.08 2,895.9K
13:29 10,107.31 10,108.70 10,107.31 10,108.53 2,908.5K
13:30 10,108.16 10,110.95 10,108.16 10,110.07 3,168.6K
13:31 10,111.55 10,112.77 10,111.21 10,112.75 3,857.6K
13:32 10,112.90 10,114.12 10,112.61 10,114.02 3,342.3K
13:33 10,114.23 10,114.53 10,112.59 10,112.59 3,750.9K
13:34 10,113.24 10,113.47 10,111.69 10,112.37 2,969.5K
13:35 10,111.52 10,111.78 10,107.69 10,107.69 3,401.8K
13:36 10,107.27 10,107.29 10,105.12 10,106.03 4,536.6K
13:37 10,105.88 10,105.88 10,104.14 10,104.35 4,367.6K
13:38 10,103.91 10,105.64 10,103.91 10,104.79 3,435.8K
13:39 10,105.01 10,105.82 10,103.98 10,105.25 3,020.7K
13:40 10,105.40 10,106.54 10,104.42 10,105.42 3,071.9K
13:41 10,106.21 10,106.66 10,104.89 10,105.26 2,999.7K
13:42 10,105.09 10,105.97 10,104.35 10,105.07 2,740.0K
13:43 10,104.79 10,107.48 10,104.79 10,107.06 3,374.2K
13:44 10,107.00 10,108.19 10,106.56 10,107.40 2,595.8K
13:45 10,107.93 10,110.36 10,107.73 10,110.36 3,269.2K
13:46 10,110.46 10,113.32 10,110.07 10,113.02 3,157.6K
13:47 10,112.66 10,114.19 10,112.31 10,114.16 2,559.0K
13:48 10,114.04 10,117.18 10,113.73 10,117.18 4,170.1K
13:49 10,115.98 10,119.39 10,115.98 10,119.29 2,817.9K
13:50 10,119.65 10,122.99 10,119.65 10,122.99 3,010.4K
13:51 10,122.87 10,127.40 10,122.87 10,127.40 3,649.9K
13:52 10,127.69 10,131.86 10,127.35 10,131.86 3,135.7K
13:53 10,132.70 10,133.35 10,130.23 10,130.23 4,048.3K
13:54 10,130.16 10,130.16 10,126.43 10,126.43 3,907.6K
13:55 10,127.11 10,128.49 10,126.58 10,126.58 3,118.3K
13:56 10,126.77 10,128.27 10,126.77 10,128.24 2,903.8K
13:57 10,128.14 10,129.99 10,128.14 10,128.71 3,301.5K
13:58 10,128.96 10,129.50 10,127.66 10,127.73 2,698.7K
13:59 10,127.87 10,130.35 10,127.87 10,130.35 3,138.8K
14:00 10,130.94 10,136.54 10,130.94 10,136.18 3,777.6K
14:01 10,136.11 10,139.54 10,136.11 10,139.26 3,951.8K
14:02 10,139.09 10,140.93 10,139.05 10,140.60 3,179.2K
14:03 10,140.46 10,140.46 10,137.19 10,137.52 3,854.3K
14:04 10,137.52 10,138.23 10,135.70 10,135.73 3,200.5K
14:05 10,135.35 10,135.35 10,133.06 10,133.06 3,383.6K
14:06 10,132.49 10,134.34 10,132.25 10,132.57 3,858.4K
14:07 10,131.94 10,132.77 10,131.45 10,132.23 2,711.8K
14:08 10,132.47 10,132.98 10,129.79 10,129.79 3,500.5K
14:09 10,130.14 10,131.54 10,130.09 10,131.52 2,869.6K
14:10 10,132.15 10,133.03 10,132.01 10,132.04 3,107.0K
14:11 10,132.05 10,132.57 10,131.57 10,132.14 2,846.4K
14:12 10,132.30 10,132.42 10,131.41 10,132.42 2,652.4K
14:13 10,132.62 10,133.69 10,131.59 10,133.69 2,996.0K
14:14 10,133.17 10,134.12 10,132.27 10,134.01 3,648.3K
14:15 10,134.50 10,136.17 10,134.36 10,134.79 4,218.1K
14:16 10,134.27 10,134.31 10,130.60 10,130.86 3,668.5K
14:17 10,130.75 10,131.08 10,128.04 10,128.18 3,324.6K
14:18 10,128.11 10,128.89 10,127.67 10,127.94 2,801.5K
14:19 10,127.51 10,127.76 10,126.54 10,127.24 3,222.5K
14:20 10,127.05 10,129.90 10,127.05 10,129.58 3,338.8K
14:21 10,129.19 10,129.31 10,128.28 10,128.43 2,757.1K
14:22 10,128.48 10,128.70 10,128.11 10,128.16 2,859.0K
14:23 10,128.73 10,129.11 10,127.87 10,128.72 3,709.3K
14:24 10,128.92 10,130.27 10,128.77 10,129.32 3,637.2K
14:25 10,129.13 10,132.39 10,129.13 10,132.39 3,627.9K
14:26 10,133.04 10,135.59 10,133.04 10,135.59 3,738.5K
14:27 10,135.51 10,136.14 10,135.23 10,135.54 3,650.7K
14:28 10,134.76 10,134.97 10,132.09 10,132.13 3,817.1K
14:29 10,132.51 10,132.51 10,130.94 10,131.47 3,619.3K
14:30 10,131.48 10,133.25 10,131.48 10,133.07 3,949.8K
14:31 10,134.23 10,135.43 10,134.23 10,135.43 3,384.6K
14:32 10,135.29 10,136.54 10,135.17 10,135.17 4,005.2K
14:33 10,135.58 10,136.60 10,134.96 10,136.35 3,818.8K
14:34 10,136.13 10,136.13 10,135.25 10,136.10 3,932.7K
14:35 10,136.12 10,136.87 10,135.52 10,135.52 3,658.0K
14:36 10,135.47 10,135.47 10,132.14 10,133.18 4,188.7K
14:37 10,132.12 10,132.61 10,130.65 10,131.06 4,727.5K
14:38 10,130.96 10,131.15 10,128.58 10,128.82 4,733.6K
14:39 10,128.42 10,129.99 10,128.30 10,129.48 3,958.4K
14:40 10,130.12 10,130.59 10,129.05 10,129.05 4,999.8K
14:41 10,129.01 10,129.01 10,127.33 10,127.47 4,152.5K
14:42 10,127.39 10,127.41 10,126.34 10,126.98 4,082.5K
14:43 10,126.52 10,127.33 10,125.96 10,126.43 4,063.6K
14:44 10,126.15 10,127.37 10,126.15 10,126.24 5,361.4K
14:45 10,126.28 10,126.35 10,125.20 10,125.26 5,063.4K
14:46 10,124.78 10,127.11 10,124.21 10,127.00 5,289.1K
14:47 10,127.51 10,128.75 10,127.15 10,128.30 5,962.5K
14:48 10,128.40 10,128.49 10,125.97 10,125.97 4,932.2K
14:49 10,126.34 10,126.73 10,125.06 10,125.06 4,832.6K
14:50 10,124.35 10,124.61 10,123.79 10,123.97 5,168.2K
14:51 10,123.32 10,124.63 10,122.69 10,122.91 4,518.6K
14:52 10,122.77 10,122.96 10,120.89 10,120.89 4,978.1K
14:53 10,120.96 10,120.96 10,119.72 10,119.72 5,909.5K
14:54 10,119.70 10,120.59 10,119.35 10,119.86 6,094.0K
14:55 10,120.33 10,122.53 10,120.33 10,122.53 6,706.5K
14:56 10,122.72 10,125.39 10,122.72 10,125.39 6,601.8K
14:57 10,125.26 10,125.26 10,125.11 10,125.11 397.3K
15:00 10,124.64 10,130.87 10,124.64 10,130.87 25,694.5K
15:59 10,130.87 10,130.87 10,130.87 10,130.87 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