中证内地消费主题指数 (HKCSCMC)

HKCSCMC
🏛️ 香港 →
10,778.99
最后更新: 2025-10-02
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 10,093.80 10,106.17 10,087.14 10,087.14 18,556.4K
09:31 10,086.29 10,092.34 10,082.16 10,092.34 10,792.2K
09:32 10,098.28 10,102.70 10,094.57 10,100.03 9,784.5K
09:33 10,099.38 10,107.69 10,099.38 10,105.85 7,188.0K
09:34 10,106.28 10,112.04 10,105.46 10,112.04 9,232.7K
09:35 10,111.93 10,111.93 10,099.69 10,100.33 9,092.7K
09:36 10,100.11 10,115.82 10,100.11 10,115.66 8,870.5K
09:37 10,114.44 10,116.15 10,111.99 10,114.04 8,359.2K
09:38 10,112.35 10,117.52 10,112.35 10,114.10 8,023.4K
09:39 10,113.73 10,121.33 10,113.73 10,117.71 7,061.0K
09:40 10,114.06 10,114.06 10,101.83 10,101.83 7,467.8K
09:41 10,105.18 10,111.91 10,105.14 10,109.49 5,548.5K
09:42 10,109.07 10,118.81 10,109.07 10,118.79 6,324.2K
09:43 10,118.93 10,120.92 10,117.20 10,120.92 5,182.8K
09:44 10,122.82 10,130.23 10,122.82 10,128.81 5,376.0K
09:45 10,128.37 10,128.37 10,111.30 10,111.30 6,899.1K
09:46 10,108.60 10,111.60 10,107.70 10,111.00 4,702.0K
09:47 10,111.34 10,111.78 10,109.37 10,111.78 4,128.6K
09:48 10,111.82 10,116.38 10,111.06 10,116.38 4,927.4K
09:49 10,116.49 10,117.18 10,115.37 10,115.75 4,914.1K
09:50 10,116.37 10,119.03 10,116.37 10,117.51 5,707.4K
09:51 10,117.52 10,121.79 10,117.50 10,121.13 4,577.8K
09:52 10,121.33 10,122.68 10,115.82 10,118.64 4,942.8K
09:53 10,119.11 10,121.17 10,119.11 10,119.94 4,622.0K
09:54 10,120.10 10,124.69 10,119.35 10,119.35 6,145.4K
09:55 10,119.85 10,124.69 10,119.85 10,124.69 5,061.0K
09:56 10,124.84 10,125.85 10,124.49 10,124.49 4,968.8K
09:57 10,123.40 10,123.48 10,121.65 10,122.22 5,101.0K
09:58 10,123.19 10,126.10 10,123.19 10,126.09 5,044.6K
09:59 10,124.75 10,128.20 10,124.06 10,127.64 5,222.3K
10:00 10,127.90 10,129.42 10,127.15 10,127.22 7,751.1K
10:01 10,126.54 10,128.48 10,125.99 10,125.99 4,807.2K
10:02 10,124.85 10,124.85 10,119.92 10,121.17 5,242.8K
10:03 10,121.92 10,121.92 10,117.74 10,118.16 5,408.9K
10:04 10,117.54 10,117.54 10,113.86 10,113.86 4,092.2K
10:05 10,114.33 10,118.99 10,114.24 10,117.99 5,023.9K
10:06 10,118.73 10,118.73 10,106.94 10,107.81 3,715.7K
10:07 10,108.46 10,114.81 10,108.46 10,114.57 2,969.0K
10:08 10,114.64 10,115.27 10,113.77 10,115.14 3,927.9K
10:09 10,115.38 10,115.38 10,113.81 10,114.35 3,903.0K
10:10 10,114.66 10,114.79 10,112.25 10,112.25 3,724.5K
10:11 10,111.68 10,112.63 10,111.37 10,112.63 3,842.3K
10:12 10,112.27 10,113.48 10,110.16 10,110.16 3,331.6K
10:13 10,110.03 10,110.03 10,107.25 10,107.60 4,370.7K
10:14 10,106.82 10,106.90 10,105.39 10,106.43 3,549.1K
10:15 10,106.40 10,107.36 10,105.17 10,105.24 3,213.8K
10:16 10,104.91 10,105.89 10,104.66 10,104.88 4,492.5K
10:17 10,104.88 10,104.88 10,103.73 10,103.92 2,728.9K
10:18 10,103.98 10,103.98 10,101.52 10,101.80 3,363.9K
10:19 10,102.01 10,102.01 10,100.12 10,100.35 3,426.5K
10:20 10,100.54 10,100.62 10,097.49 10,097.49 3,483.5K
10:21 10,097.10 10,097.40 10,096.47 10,096.86 3,300.0K
10:22 10,096.37 10,098.26 10,094.51 10,094.51 4,478.1K
10:23 10,095.03 10,096.25 10,094.21 10,095.74 2,636.4K
10:24 10,095.83 10,097.45 10,095.83 10,096.47 2,983.5K
10:25 10,096.94 10,096.94 10,092.21 10,092.21 3,596.0K
10:26 10,092.59 10,092.59 10,090.22 10,091.53 3,505.8K
10:27 10,091.50 10,091.50 10,083.11 10,083.11 4,610.0K
10:28 10,083.13 10,083.82 10,082.91 10,083.12 3,306.8K
10:29 10,083.22 10,083.44 10,079.95 10,079.95 3,509.1K
10:30 10,078.51 10,078.51 10,070.52 10,070.58 7,233.5K
10:31 10,070.36 10,073.18 10,070.35 10,072.21 3,432.9K
10:32 10,072.15 10,072.15 10,070.09 10,070.47 3,813.1K
10:33 10,069.93 10,072.67 10,069.68 10,072.64 2,616.6K
10:34 10,072.69 10,075.16 10,072.61 10,074.95 3,336.1K
10:35 10,074.79 10,074.79 10,072.88 10,074.03 2,843.5K
10:36 10,073.94 10,074.56 10,073.17 10,073.58 2,957.8K
10:37 10,073.31 10,078.63 10,073.31 10,078.63 3,082.6K
10:38 10,078.49 10,078.96 10,076.00 10,076.00 2,565.6K
10:39 10,076.10 10,076.76 10,074.28 10,076.41 1,876.7K
10:40 10,076.42 10,076.42 10,074.86 10,075.40 2,057.3K
10:41 10,075.91 10,075.91 10,073.93 10,074.99 2,048.0K
10:42 10,074.70 10,074.70 10,072.14 10,072.98 2,241.8K
10:43 10,072.29 10,072.29 10,067.45 10,068.93 2,945.4K
10:44 10,069.04 10,069.26 10,067.65 10,067.65 2,153.4K
10:45 10,067.74 10,067.74 10,066.95 10,067.15 2,097.8K
10:46 10,066.84 10,067.52 10,066.17 10,067.12 2,921.5K
10:47 10,066.81 10,066.81 10,064.14 10,064.14 1,880.3K
10:48 10,064.20 10,064.20 10,063.14 10,063.14 2,081.7K
10:49 10,063.40 10,064.93 10,063.35 10,064.54 1,898.5K
10:50 10,064.49 10,064.88 10,063.62 10,064.42 1,955.9K
10:51 10,064.17 10,064.17 10,062.86 10,063.27 1,642.5K
10:52 10,063.05 10,063.05 10,061.51 10,061.51 3,079.0K
10:53 10,061.41 10,063.14 10,061.41 10,063.14 2,325.8K
10:54 10,064.30 10,067.49 10,064.30 10,067.36 2,052.2K
10:55 10,067.16 10,067.16 10,065.85 10,066.26 1,688.7K
10:56 10,066.45 10,067.17 10,066.16 10,066.71 1,351.1K
10:57 10,066.68 10,074.02 10,066.10 10,074.02 2,168.8K
10:58 10,075.40 10,076.05 10,071.78 10,073.53 2,174.1K
10:59 10,073.02 10,073.20 10,072.39 10,072.39 1,837.6K
11:00 10,072.50 10,072.50 10,069.60 10,071.12 1,774.8K
11:01 10,071.32 10,073.11 10,071.32 10,072.05 1,803.2K
11:02 10,071.83 10,071.83 10,069.43 10,070.50 1,612.1K
11:03 10,070.36 10,070.37 10,067.97 10,069.06 2,164.9K
11:04 10,068.98 10,069.33 10,066.49 10,069.33 1,610.6K
11:05 10,069.69 10,070.55 10,068.99 10,069.85 1,914.1K
11:06 10,069.59 10,071.76 10,069.59 10,071.10 1,554.1K
11:07 10,071.15 10,072.38 10,071.03 10,072.38 1,571.5K
11:08 10,072.12 10,073.08 10,071.62 10,071.62 1,779.6K
11:09 10,072.08 10,073.34 10,072.08 10,073.13 1,334.6K
11:10 10,073.15 10,077.46 10,073.15 10,076.33 2,036.5K
11:11 10,076.67 10,076.67 10,074.34 10,074.53 1,562.4K
11:12 10,074.19 10,074.87 10,073.67 10,074.47 1,414.6K
11:13 10,074.47 10,074.47 10,073.20 10,073.98 1,443.9K
11:14 10,074.04 10,074.11 10,072.01 10,072.07 2,405.8K
11:15 10,072.14 10,073.41 10,071.53 10,073.41 1,737.1K
11:16 10,072.49 10,075.21 10,072.49 10,075.21 2,207.1K
11:17 10,075.82 10,075.97 10,075.13 10,075.13 1,741.6K
11:18 10,074.98 10,075.62 10,074.13 10,075.51 1,496.4K
11:19 10,075.54 10,076.90 10,075.45 10,075.51 1,805.0K
11:20 10,075.69 10,077.55 10,075.69 10,077.55 2,092.8K
11:21 10,077.89 10,080.37 10,077.89 10,080.37 2,004.2K
11:22 10,081.15 10,083.48 10,081.15 10,083.05 2,178.4K
11:23 10,083.66 10,084.79 10,083.37 10,084.34 1,756.0K
11:24 10,084.80 10,086.13 10,084.36 10,086.13 1,522.7K
11:25 10,085.95 10,086.36 10,084.96 10,084.96 1,823.3K
11:26 10,084.85 10,086.03 10,084.85 10,084.99 1,295.1K
11:27 10,084.58 10,085.82 10,084.21 10,084.21 1,948.8K
11:28 10,083.63 10,083.63 10,081.09 10,081.22 1,587.2K
11:29 10,081.29 10,082.54 10,080.06 10,082.54 1,943.0K
11:30 10,081.34 10,081.43 10,081.34 10,081.43 208.3K
13:00 10,081.93 10,083.56 10,080.44 10,080.73 6,394.9K
13:01 10,079.36 10,080.52 10,074.60 10,074.60 3,565.6K
13:02 10,073.92 10,073.92 10,070.80 10,071.13 3,834.9K
13:03 10,072.78 10,075.82 10,072.78 10,075.10 2,042.7K
13:04 10,073.50 10,073.50 10,072.10 10,072.39 2,319.5K
13:05 10,072.53 10,073.22 10,069.10 10,069.10 2,168.6K
13:06 10,069.37 10,071.52 10,069.37 10,071.13 1,657.3K
13:07 10,071.73 10,072.14 10,070.99 10,072.14 1,723.8K
13:08 10,071.91 10,072.81 10,071.76 10,072.11 1,708.7K
13:09 10,071.63 10,072.91 10,071.31 10,072.70 1,531.0K
13:10 10,072.52 10,074.84 10,072.52 10,074.84 1,546.7K
13:11 10,075.74 10,076.79 10,075.54 10,076.79 2,285.5K
13:12 10,077.11 10,079.02 10,077.11 10,077.66 1,881.2K
13:13 10,077.84 10,079.18 10,076.96 10,078.21 1,545.2K
13:14 10,078.81 10,079.93 10,078.47 10,078.88 1,835.0K
13:15 10,079.05 10,079.39 10,077.00 10,077.77 1,835.4K
13:16 10,078.26 10,079.40 10,073.68 10,073.68 2,287.1K
13:17 10,073.41 10,073.41 10,070.59 10,071.22 2,367.3K
13:18 10,071.13 10,073.94 10,071.13 10,073.33 1,769.2K
13:19 10,072.95 10,073.33 10,071.71 10,071.96 1,562.7K
13:20 10,071.88 10,071.88 10,070.16 10,071.21 1,998.4K
13:21 10,070.62 10,072.20 10,070.50 10,072.18 1,431.0K
13:22 10,072.57 10,073.87 10,071.47 10,072.68 2,519.9K
13:23 10,072.57 10,074.57 10,072.57 10,073.09 1,729.6K
13:24 10,072.92 10,075.08 10,071.89 10,071.89 1,701.3K
13:25 10,071.44 10,073.19 10,070.96 10,072.96 1,692.4K
13:26 10,072.62 10,072.62 10,072.16 10,072.47 1,477.6K
13:27 10,072.43 10,072.43 10,070.21 10,070.21 1,914.8K
13:28 10,070.07 10,070.71 10,069.42 10,070.71 2,358.7K
13:29 10,070.83 10,071.04 10,069.84 10,071.04 1,964.5K
13:30 10,070.73 10,073.73 10,070.67 10,073.73 1,648.0K
13:31 10,074.13 10,079.51 10,074.13 10,079.36 2,737.8K
13:32 10,078.67 10,080.65 10,077.96 10,080.30 1,930.9K
13:33 10,081.01 10,084.26 10,080.77 10,083.83 1,886.6K
13:34 10,084.51 10,085.22 10,084.20 10,084.31 1,824.5K
13:35 10,083.19 10,083.53 10,082.23 10,083.40 1,803.6K
13:36 10,083.70 10,086.28 10,083.44 10,085.17 1,460.6K
13:37 10,085.64 10,085.64 10,084.02 10,084.02 2,166.6K
13:38 10,084.02 10,086.40 10,084.02 10,086.40 3,027.2K
13:39 10,085.99 10,086.06 10,084.67 10,084.67 1,706.4K
13:40 10,084.37 10,084.74 10,083.70 10,084.74 2,202.7K
13:41 10,083.85 10,085.53 10,083.81 10,085.42 1,480.1K
13:42 10,086.25 10,089.67 10,086.25 10,088.90 1,493.8K
13:43 10,089.56 10,094.45 10,089.56 10,093.99 1,925.8K
13:44 10,093.41 10,093.41 10,089.04 10,089.74 1,818.1K
13:45 10,089.38 10,089.61 10,088.27 10,089.61 1,374.6K
13:46 10,089.76 10,091.90 10,089.76 10,091.65 1,462.4K
13:47 10,091.87 10,093.58 10,091.75 10,093.58 1,569.6K
13:48 10,093.57 10,096.51 10,093.48 10,096.51 1,615.2K
13:49 10,096.04 10,096.80 10,094.11 10,094.40 1,580.4K
13:50 10,094.19 10,095.18 10,093.41 10,093.85 1,738.7K
13:51 10,093.99 10,095.12 10,093.49 10,093.49 1,777.8K
13:52 10,093.22 10,093.22 10,090.76 10,091.01 1,577.4K
13:53 10,090.87 10,091.62 10,090.79 10,091.58 1,406.3K
13:54 10,091.88 10,091.88 10,090.34 10,091.27 1,877.2K
13:55 10,090.64 10,091.30 10,088.09 10,088.09 2,075.8K
13:56 10,087.79 10,089.62 10,086.96 10,088.78 1,714.0K
13:57 10,088.96 10,089.26 10,086.88 10,086.88 1,388.1K
13:58 10,086.46 10,087.26 10,085.48 10,085.48 1,774.4K
13:59 10,085.45 10,086.11 10,084.86 10,086.11 1,860.8K
14:00 10,086.12 10,086.12 10,083.21 10,083.77 2,965.9K
14:01 10,084.34 10,084.34 10,083.42 10,083.65 1,724.3K
14:02 10,083.79 10,083.79 10,082.51 10,082.86 2,385.7K
14:03 10,083.22 10,084.14 10,083.22 10,083.47 2,634.6K
14:04 10,084.04 10,084.04 10,081.30 10,081.35 1,790.8K
14:05 10,080.84 10,080.95 10,078.34 10,078.34 2,528.5K
14:06 10,078.48 10,078.66 10,077.35 10,077.83 2,235.0K
14:07 10,077.37 10,080.06 10,077.37 10,080.05 1,813.1K
14:08 10,079.58 10,080.08 10,078.82 10,078.82 2,490.4K
14:09 10,078.59 10,078.73 10,077.31 10,078.04 1,860.7K
14:10 10,077.92 10,079.23 10,077.90 10,078.82 2,175.3K
14:11 10,078.96 10,079.20 10,078.24 10,078.90 1,990.4K
14:12 10,078.84 10,079.60 10,078.68 10,078.77 1,783.6K
14:13 10,078.20 10,078.20 10,076.09 10,076.35 2,060.1K
14:14 10,076.70 10,076.70 10,075.93 10,076.51 1,893.9K
14:15 10,076.69 10,076.69 10,075.10 10,075.10 1,717.7K
14:16 10,074.39 10,074.67 10,074.19 10,074.23 2,038.5K
14:17 10,074.04 10,074.05 10,072.64 10,072.95 2,497.9K
14:18 10,072.90 10,073.68 10,072.90 10,073.17 3,125.2K
14:19 10,072.80 10,073.00 10,072.32 10,072.44 2,048.0K
14:20 10,073.15 10,076.36 10,073.15 10,075.61 2,333.7K
14:21 10,076.45 10,077.61 10,075.54 10,076.94 1,890.1K
14:22 10,076.37 10,077.46 10,075.91 10,076.72 1,994.1K
14:23 10,076.98 10,077.58 10,076.14 10,076.83 2,462.4K
14:24 10,076.50 10,076.72 10,076.06 10,076.39 2,486.8K
14:25 10,076.21 10,076.35 10,075.11 10,075.44 2,096.6K
14:26 10,075.39 10,075.60 10,074.56 10,074.56 2,524.2K
14:27 10,074.09 10,075.39 10,074.09 10,075.33 1,975.7K
14:28 10,075.24 10,075.24 10,071.94 10,072.15 3,104.9K
14:29 10,073.35 10,074.03 10,073.06 10,073.93 2,404.9K
14:30 10,073.68 10,074.24 10,071.90 10,072.11 3,001.6K
14:31 10,072.14 10,072.70 10,071.98 10,071.98 2,681.2K
14:32 10,071.54 10,071.72 10,069.05 10,070.00 2,662.8K
14:33 10,071.48 10,072.50 10,071.48 10,072.34 2,785.7K
14:34 10,072.59 10,074.06 10,072.42 10,073.92 2,546.0K
14:35 10,073.99 10,074.81 10,073.31 10,074.59 2,503.6K
14:36 10,074.11 10,075.45 10,074.11 10,074.87 2,074.6K
14:37 10,075.28 10,075.69 10,074.75 10,075.65 2,297.1K
14:38 10,075.79 10,078.46 10,075.59 10,078.46 2,945.8K
14:39 10,078.43 10,079.45 10,078.17 10,078.98 2,882.2K
14:40 10,079.08 10,079.08 10,076.46 10,077.60 3,048.9K
14:41 10,076.42 10,077.27 10,076.42 10,076.87 3,026.9K
14:42 10,077.16 10,077.36 10,076.51 10,076.79 2,323.3K
14:43 10,076.16 10,076.94 10,075.32 10,076.94 2,873.8K
14:44 10,076.84 10,077.34 10,076.53 10,076.92 2,642.7K
14:45 10,076.80 10,076.84 10,075.71 10,076.01 2,704.9K
14:46 10,076.10 10,076.38 10,075.79 10,076.14 3,682.8K
14:47 10,075.58 10,077.77 10,075.58 10,077.55 3,032.1K
14:48 10,077.34 10,077.60 10,077.12 10,077.38 2,923.0K
14:49 10,076.88 10,077.21 10,076.48 10,077.18 3,420.0K
14:50 10,076.19 10,076.93 10,075.45 10,076.87 4,655.2K
14:51 10,077.22 10,077.55 10,076.51 10,077.32 4,150.2K
14:52 10,077.85 10,078.29 10,077.29 10,078.29 3,188.1K
14:53 10,078.01 10,078.97 10,077.80 10,077.97 4,382.4K
14:54 10,078.27 10,080.67 10,078.22 10,080.67 3,892.9K
14:55 10,080.01 10,081.16 10,079.70 10,081.16 4,467.1K
14:56 10,080.78 10,083.59 10,080.77 10,083.59 5,722.6K
14:57 10,083.55 10,084.18 10,083.55 10,084.18 460.1K
15:00 10,082.92 10,082.92 10,082.04 10,082.04 9,099.8K
15:59 10,082.04 10,082.04 10,082.04 10,082.04 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