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 10,075.39 10,079.55 10,062.83 10,064.51 30,293.4K
09:31 10,063.53 10,076.10 10,063.53 10,074.27 16,317.3K
09:32 10,074.79 10,074.79 10,056.52 10,060.29 13,349.2K
09:33 10,060.85 10,066.98 10,053.24 10,066.17 12,472.2K
09:34 10,066.45 10,066.45 10,058.00 10,063.09 9,893.6K
09:35 10,064.14 10,074.27 10,064.14 10,072.71 9,577.5K
09:36 10,067.60 10,067.60 10,061.18 10,063.45 8,383.0K
09:37 10,064.98 10,064.98 10,058.48 10,059.01 9,687.0K
09:38 10,060.46 10,066.97 10,055.80 10,065.85 8,651.3K
09:39 10,064.93 10,069.10 10,062.49 10,069.10 8,173.8K
09:40 10,069.13 10,069.13 10,060.83 10,060.83 8,040.2K
09:41 10,059.46 10,059.46 10,054.29 10,054.76 7,764.4K
09:42 10,055.52 10,062.03 10,055.52 10,061.99 6,397.3K
09:43 10,060.80 10,068.47 10,060.05 10,067.62 5,742.1K
09:44 10,067.76 10,071.31 10,064.98 10,071.31 5,821.5K
09:45 10,072.81 10,073.23 10,071.32 10,071.74 5,639.9K
09:46 10,072.15 10,074.03 10,068.43 10,073.12 9,527.6K
09:47 10,073.78 10,073.78 10,062.93 10,062.93 7,846.4K
09:48 10,062.61 10,062.61 10,049.11 10,053.63 8,263.0K
09:49 10,052.47 10,052.47 10,049.84 10,051.40 6,458.6K
09:50 10,052.83 10,058.28 10,052.83 10,054.20 6,352.8K
09:51 10,054.26 10,054.26 10,049.94 10,051.82 5,075.6K
09:52 10,052.15 10,052.15 10,044.97 10,044.97 5,686.2K
09:53 10,044.59 10,044.59 10,041.86 10,042.07 6,860.4K
09:54 10,041.82 10,043.29 10,041.48 10,042.36 5,893.2K
09:55 10,043.08 10,045.57 10,041.68 10,044.91 5,812.4K
09:56 10,043.99 10,043.99 10,042.18 10,043.18 4,588.4K
09:57 10,043.53 10,045.75 10,043.53 10,044.92 4,731.6K
09:58 10,044.77 10,048.75 10,044.65 10,047.93 5,022.5K
09:59 10,048.18 10,051.12 10,048.18 10,051.12 4,458.4K
10:00 10,051.39 10,054.91 10,049.36 10,049.36 5,341.2K
10:01 10,048.49 10,049.19 10,046.95 10,049.19 7,996.0K
10:02 10,050.08 10,050.76 10,049.83 10,050.28 5,850.0K
10:03 10,050.26 10,056.27 10,050.26 10,056.27 4,916.6K
10:04 10,055.92 10,057.37 10,055.92 10,056.41 3,880.2K
10:05 10,056.26 10,057.65 10,055.08 10,056.30 4,027.0K
10:06 10,056.43 10,057.58 10,055.49 10,055.95 4,200.3K
10:07 10,055.55 10,055.55 10,054.90 10,055.22 4,261.0K
10:08 10,055.79 10,056.52 10,055.11 10,055.11 4,408.1K
10:09 10,055.78 10,056.58 10,055.52 10,055.80 4,225.7K
10:10 10,055.26 10,055.48 10,053.54 10,053.73 4,510.2K
10:11 10,053.53 10,053.53 10,051.44 10,051.44 4,695.6K
10:12 10,051.90 10,051.90 10,050.07 10,050.71 4,384.1K
10:13 10,050.20 10,050.20 10,047.53 10,047.68 4,699.0K
10:14 10,048.01 10,054.18 10,048.01 10,054.18 4,583.4K
10:15 10,054.25 10,055.56 10,053.48 10,054.87 3,203.8K
10:16 10,054.93 10,056.45 10,054.08 10,056.45 3,625.8K
10:17 10,056.47 10,060.41 10,056.47 10,059.22 4,443.6K
10:18 10,059.00 10,067.26 10,059.00 10,067.26 4,983.0K
10:19 10,066.96 10,077.54 10,066.96 10,077.54 5,151.1K
10:20 10,077.58 10,079.22 10,077.14 10,079.06 4,093.1K
10:21 10,079.61 10,080.32 10,078.83 10,080.32 3,545.3K
10:22 10,079.71 10,079.71 10,077.49 10,078.73 3,628.5K
10:23 10,078.82 10,080.76 10,078.82 10,080.63 3,131.6K
10:24 10,081.31 10,084.42 10,080.62 10,083.73 3,525.5K
10:25 10,084.48 10,092.84 10,084.44 10,092.84 4,315.8K
10:26 10,092.84 10,098.06 10,091.77 10,097.50 4,291.2K
10:27 10,097.17 10,097.85 10,093.84 10,094.61 4,883.5K
10:28 10,094.73 10,096.86 10,094.73 10,095.47 3,578.4K
10:29 10,094.93 10,095.55 10,093.03 10,094.25 3,331.0K
10:30 10,094.28 10,098.34 10,094.28 10,095.23 3,641.8K
10:31 10,095.02 10,095.02 10,091.89 10,092.53 3,163.9K
10:32 10,092.68 10,092.68 10,087.92 10,087.92 3,328.2K
10:33 10,087.78 10,090.76 10,087.78 10,088.69 2,926.0K
10:34 10,089.13 10,089.35 10,087.58 10,087.58 2,160.3K
10:35 10,087.69 10,087.69 10,085.67 10,085.91 2,249.7K
10:36 10,085.94 10,086.50 10,081.70 10,081.94 2,867.0K
10:37 10,081.88 10,081.88 10,078.13 10,078.13 3,096.2K
10:38 10,078.22 10,083.76 10,078.22 10,082.81 2,964.7K
10:39 10,083.49 10,083.49 10,080.53 10,080.84 2,678.1K
10:40 10,080.69 10,080.89 10,078.43 10,078.57 2,473.0K
10:41 10,078.60 10,078.60 10,074.05 10,074.66 2,182.4K
10:42 10,074.27 10,074.27 10,072.10 10,072.10 3,064.4K
10:43 10,072.07 10,072.51 10,071.13 10,071.13 2,263.5K
10:44 10,071.60 10,071.98 10,070.58 10,071.16 3,833.7K
10:45 10,071.37 10,071.37 10,068.22 10,068.22 4,545.3K
10:46 10,068.20 10,068.29 10,066.76 10,066.86 2,523.0K
10:47 10,067.09 10,067.93 10,066.88 10,066.88 2,356.1K
10:48 10,066.98 10,066.98 10,065.27 10,066.32 3,476.3K
10:49 10,066.13 10,070.31 10,066.13 10,069.32 2,389.6K
10:50 10,069.56 10,072.66 10,069.56 10,072.22 2,754.1K
10:51 10,072.40 10,076.87 10,072.40 10,076.87 3,305.6K
10:52 10,077.04 10,077.65 10,075.76 10,075.76 2,666.2K
10:53 10,076.13 10,076.17 10,070.86 10,070.86 2,126.5K
10:54 10,070.97 10,070.97 10,068.88 10,068.88 1,864.9K
10:55 10,068.86 10,069.14 10,067.73 10,067.73 2,124.3K
10:56 10,067.93 10,068.43 10,067.60 10,068.15 2,260.0K
10:57 10,068.93 10,069.12 10,067.44 10,067.54 2,163.6K
10:58 10,067.55 10,068.32 10,067.04 10,067.55 2,185.3K
10:59 10,066.98 10,069.21 10,066.45 10,069.21 3,188.8K
11:00 10,068.84 10,068.84 10,064.35 10,064.77 2,601.2K
11:01 10,064.29 10,064.29 10,061.96 10,062.14 4,225.6K
11:02 10,062.26 10,062.37 10,060.42 10,061.35 2,194.3K
11:03 10,061.09 10,063.61 10,061.09 10,062.28 2,118.3K
11:04 10,062.36 10,064.61 10,062.36 10,064.61 2,288.5K
11:05 10,064.29 10,067.19 10,064.29 10,067.19 1,840.0K
11:06 10,067.55 10,072.05 10,067.55 10,072.02 2,178.5K
11:07 10,071.80 10,074.88 10,071.74 10,074.88 2,023.8K
11:08 10,074.80 10,077.50 10,074.71 10,077.43 3,056.2K
11:09 10,077.52 10,077.64 10,075.50 10,075.50 1,602.0K
11:10 10,075.69 10,075.72 10,072.92 10,072.92 1,657.6K
11:11 10,072.74 10,072.74 10,069.88 10,069.88 2,094.9K
11:12 10,070.14 10,073.78 10,070.14 10,073.73 1,579.6K
11:13 10,073.96 10,074.76 10,073.32 10,074.76 1,232.6K
11:14 10,074.09 10,074.26 10,070.94 10,071.04 2,173.7K
11:15 10,071.27 10,072.24 10,070.36 10,070.66 1,531.6K
11:16 10,071.28 10,071.28 10,069.19 10,069.38 1,929.5K
11:17 10,069.95 10,071.30 10,069.95 10,070.05 1,927.2K
11:18 10,070.66 10,071.07 10,069.15 10,070.38 1,773.0K
11:19 10,070.55 10,070.79 10,069.84 10,069.84 1,852.5K
11:20 10,069.84 10,072.54 10,069.84 10,072.54 2,351.3K
11:21 10,072.94 10,074.27 10,072.69 10,074.06 2,372.1K
11:22 10,074.39 10,074.39 10,072.64 10,072.65 1,723.0K
11:23 10,072.26 10,072.26 10,071.07 10,071.07 2,450.2K
11:24 10,071.27 10,071.60 10,070.88 10,070.88 1,696.2K
11:25 10,070.80 10,071.65 10,070.80 10,070.85 1,695.3K
11:26 10,071.70 10,071.70 10,070.10 10,070.10 1,360.4K
11:27 10,069.92 10,069.92 10,068.56 10,068.97 1,978.4K
11:28 10,069.41 10,069.64 10,068.37 10,068.37 1,424.7K
11:29 10,068.22 10,068.69 10,067.58 10,067.78 2,413.1K
11:30 10,067.61 10,067.61 10,067.61 10,067.61 121.4K
13:00 10,068.23 10,070.17 10,068.18 10,068.57 6,008.5K
13:01 10,068.92 10,074.27 10,068.34 10,073.31 3,206.4K
13:02 10,073.38 10,079.67 10,073.38 10,077.28 2,404.1K
13:03 10,077.32 10,080.77 10,077.32 10,079.68 2,197.1K
13:04 10,079.10 10,080.62 10,078.77 10,080.22 2,007.7K
13:05 10,080.29 10,080.81 10,079.41 10,079.97 1,564.7K
13:06 10,080.15 10,080.19 10,077.68 10,078.01 2,620.9K
13:07 10,077.98 10,078.85 10,077.75 10,078.24 2,135.0K
13:08 10,077.48 10,080.95 10,077.48 10,080.95 2,482.1K
13:09 10,080.90 10,081.86 10,080.90 10,081.00 1,919.9K
13:10 10,081.27 10,081.75 10,080.65 10,081.75 1,984.7K
13:11 10,081.49 10,082.37 10,080.86 10,081.19 1,548.3K
13:12 10,081.52 10,081.52 10,078.65 10,078.96 2,267.0K
13:13 10,078.14 10,078.49 10,075.72 10,075.72 1,965.7K
13:14 10,076.67 10,076.67 10,072.64 10,072.70 2,119.4K
13:15 10,072.11 10,072.11 10,070.20 10,071.30 2,192.2K
13:16 10,070.27 10,070.27 10,067.18 10,067.80 2,488.6K
13:17 10,068.14 10,068.14 10,064.99 10,064.99 2,269.6K
13:18 10,064.66 10,066.13 10,064.59 10,066.13 2,374.7K
13:19 10,065.98 10,066.33 10,064.48 10,065.05 2,383.9K
13:20 10,064.83 10,067.75 10,064.83 10,067.19 1,992.1K
13:21 10,067.07 10,070.87 10,067.07 10,070.87 2,238.1K
13:22 10,070.27 10,071.10 10,069.32 10,069.32 2,196.9K
13:23 10,069.27 10,071.99 10,068.45 10,070.22 2,300.4K
13:24 10,070.68 10,072.00 10,068.77 10,068.77 1,684.1K
13:25 10,069.38 10,071.36 10,069.09 10,071.35 1,884.0K
13:26 10,071.18 10,071.31 10,069.09 10,069.56 2,558.1K
13:27 10,068.83 10,072.56 10,068.83 10,072.19 2,450.0K
13:28 10,072.38 10,073.71 10,071.64 10,072.71 1,951.6K
13:29 10,072.52 10,073.40 10,071.61 10,072.33 1,807.6K
13:30 10,071.80 10,072.85 10,070.76 10,071.34 2,498.8K
13:31 10,071.14 10,071.14 10,068.99 10,069.67 2,224.4K
13:32 10,068.60 10,068.60 10,067.02 10,067.02 2,316.5K
13:33 10,067.28 10,068.06 10,066.71 10,066.71 2,057.5K
13:34 10,067.52 10,067.96 10,065.50 10,065.92 2,830.1K
13:35 10,065.56 10,065.56 10,063.91 10,063.91 2,587.8K
13:36 10,063.94 10,063.94 10,060.75 10,061.42 2,543.1K
13:37 10,060.73 10,062.06 10,059.88 10,060.16 2,622.4K
13:38 10,059.44 10,059.44 10,058.25 10,058.30 2,802.9K
13:39 10,059.18 10,059.38 10,056.99 10,056.99 2,326.2K
13:40 10,057.35 10,057.35 10,055.85 10,055.85 2,529.7K
13:41 10,054.71 10,057.03 10,054.71 10,056.33 2,388.9K
13:42 10,056.56 10,056.91 10,055.68 10,056.27 1,836.4K
13:43 10,055.98 10,056.63 10,055.30 10,056.43 2,178.1K
13:44 10,056.42 10,057.84 10,056.33 10,057.67 2,495.2K
13:45 10,057.41 10,058.75 10,057.41 10,058.13 1,882.3K
13:46 10,057.33 10,057.57 10,055.79 10,055.85 2,214.1K
13:47 10,055.76 10,056.28 10,054.52 10,056.28 2,371.0K
13:48 10,056.25 10,056.25 10,055.70 10,055.81 2,207.6K
13:49 10,055.57 10,059.00 10,055.57 10,058.50 2,232.3K
13:50 10,058.81 10,061.58 10,058.81 10,061.08 3,521.4K
13:51 10,061.81 10,064.42 10,061.26 10,063.55 2,126.9K
13:52 10,063.22 10,063.82 10,061.62 10,062.39 1,695.4K
13:53 10,062.66 10,062.66 10,061.19 10,061.60 1,833.5K
13:54 10,061.43 10,062.29 10,060.40 10,060.92 1,389.1K
13:55 10,061.18 10,062.33 10,060.94 10,061.81 2,005.8K
13:56 10,062.52 10,064.87 10,062.52 10,064.78 2,757.7K
13:57 10,064.24 10,065.97 10,064.24 10,065.79 2,129.5K
13:58 10,065.83 10,066.96 10,065.17 10,066.46 1,819.9K
13:59 10,066.44 10,071.36 10,066.44 10,071.36 2,758.3K
14:00 10,071.49 10,074.07 10,071.49 10,073.75 2,924.3K
14:01 10,074.13 10,076.53 10,074.00 10,075.49 2,161.5K
14:02 10,075.87 10,076.05 10,072.81 10,073.27 2,043.6K
14:03 10,072.67 10,074.12 10,072.67 10,074.12 1,935.7K
14:04 10,073.51 10,073.51 10,071.58 10,071.58 1,662.0K
14:05 10,072.24 10,072.80 10,071.74 10,072.80 3,234.7K
14:06 10,072.49 10,075.45 10,072.49 10,075.08 3,189.8K
14:07 10,074.40 10,075.58 10,074.40 10,075.09 2,710.2K
14:08 10,075.00 10,075.44 10,074.32 10,074.32 2,211.9K
14:09 10,074.66 10,075.53 10,074.03 10,074.88 2,126.9K
14:10 10,074.97 10,075.82 10,074.97 10,075.72 2,840.5K
14:11 10,075.61 10,076.42 10,075.13 10,075.45 2,251.2K
14:12 10,075.56 10,075.56 10,073.89 10,074.94 2,594.8K
14:13 10,074.89 10,075.43 10,074.17 10,075.43 2,619.2K
14:14 10,075.57 10,079.10 10,075.57 10,078.66 3,063.0K
14:15 10,078.77 10,078.77 10,077.00 10,077.53 2,465.4K
14:16 10,077.27 10,077.27 10,075.65 10,075.65 2,428.0K
14:17 10,075.86 10,077.69 10,075.86 10,077.24 2,031.5K
14:18 10,078.24 10,080.27 10,078.18 10,080.11 2,431.2K
14:19 10,080.11 10,082.78 10,079.73 10,082.63 2,537.6K
14:20 10,082.95 10,086.60 10,082.95 10,086.52 2,749.1K
14:21 10,086.73 10,087.88 10,086.73 10,087.25 2,312.8K
14:22 10,087.90 10,089.08 10,087.90 10,088.85 2,248.1K
14:23 10,089.03 10,089.88 10,088.76 10,088.78 2,315.6K
14:24 10,089.34 10,091.20 10,089.34 10,090.01 3,141.4K
14:25 10,089.70 10,089.70 10,085.76 10,085.76 2,526.4K
14:26 10,086.05 10,086.05 10,083.47 10,084.07 3,598.6K
14:27 10,084.45 10,086.88 10,084.38 10,086.44 2,609.4K
14:28 10,086.39 10,089.45 10,086.39 10,087.97 2,773.1K
14:29 10,087.94 10,088.21 10,085.47 10,086.92 2,506.3K
14:30 10,087.22 10,090.41 10,086.99 10,090.41 3,355.8K
14:31 10,090.07 10,093.99 10,090.07 10,093.99 3,096.7K
14:32 10,093.96 10,093.96 10,091.75 10,091.75 3,231.9K
14:33 10,091.47 10,091.47 10,084.07 10,085.51 5,174.0K
14:34 10,086.11 10,090.67 10,086.11 10,090.17 2,932.0K
14:35 10,090.56 10,091.65 10,090.08 10,091.12 2,480.4K
14:36 10,091.36 10,096.54 10,091.03 10,095.73 3,161.6K
14:37 10,095.65 10,095.65 10,092.69 10,093.38 2,845.3K
14:38 10,092.77 10,093.15 10,091.70 10,092.30 2,984.5K
14:39 10,092.11 10,092.79 10,089.95 10,090.39 3,075.2K
14:40 10,089.99 10,089.99 10,086.50 10,087.37 4,193.4K
14:41 10,086.73 10,086.92 10,084.57 10,085.19 3,904.9K
14:42 10,084.98 10,084.98 10,083.52 10,083.98 3,044.9K
14:43 10,083.79 10,085.89 10,083.54 10,084.35 3,171.0K
14:44 10,084.11 10,084.53 10,083.51 10,084.52 3,194.5K
14:45 10,084.11 10,084.11 10,081.83 10,082.38 3,873.4K
14:46 10,082.35 10,082.35 10,081.14 10,082.21 3,455.3K
14:47 10,082.15 10,082.45 10,080.85 10,082.45 4,213.5K
14:48 10,083.27 10,083.84 10,082.24 10,082.98 5,123.1K
14:49 10,082.71 10,084.94 10,082.71 10,084.94 4,064.2K
14:50 10,084.78 10,084.78 10,083.56 10,084.39 4,189.3K
14:51 10,083.62 10,084.06 10,082.73 10,083.39 4,146.8K
14:52 10,083.81 10,083.87 10,082.66 10,083.41 3,926.5K
14:53 10,084.05 10,085.30 10,083.62 10,085.30 4,241.4K
14:54 10,084.95 10,086.13 10,084.25 10,086.13 4,638.5K
14:55 10,086.28 10,087.70 10,086.27 10,087.70 4,751.9K
14:56 10,087.76 10,088.59 10,086.65 10,088.09 5,770.3K
14:57 10,088.52 10,088.67 10,088.52 10,088.63 195.7K
15:00 10,088.02 10,088.02 10,087.88 10,087.88 9,826.9K
15:59 10,087.88 10,087.88 10,087.88 10,087.88 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