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 10,021.39 10,044.96 10,021.39 10,044.96 23,045.1K
09:31 10,048.73 10,066.72 10,045.21 10,063.49 14,021.6K
09:32 10,063.16 10,073.05 10,060.86 10,072.60 12,183.0K
09:33 10,072.76 10,083.36 10,071.49 10,079.44 12,315.6K
09:34 10,081.22 10,086.21 10,081.22 10,083.77 9,404.0K
09:35 10,080.73 10,081.32 10,067.96 10,069.80 8,791.1K
09:36 10,071.13 10,078.11 10,071.13 10,077.24 7,438.3K
09:37 10,075.22 10,075.55 10,072.12 10,072.96 6,637.8K
09:38 10,074.64 10,076.50 10,070.91 10,070.91 5,915.8K
09:39 10,073.78 10,075.46 10,071.79 10,073.70 5,159.7K
09:40 10,073.80 10,074.43 10,071.96 10,072.64 5,410.8K
09:41 10,072.56 10,072.90 10,071.23 10,071.85 7,103.1K
09:42 10,076.06 10,080.75 10,076.06 10,076.78 6,475.1K
09:43 10,076.15 10,077.12 10,070.25 10,070.25 5,541.0K
09:44 10,065.11 10,071.13 10,063.81 10,070.42 8,254.2K
09:45 10,070.78 10,076.60 10,070.78 10,076.09 5,908.5K
09:46 10,077.29 10,078.84 10,071.03 10,071.03 6,746.6K
09:47 10,073.38 10,078.12 10,073.20 10,078.12 4,804.4K
09:48 10,077.31 10,081.17 10,077.31 10,081.14 4,104.3K
09:49 10,080.59 10,083.83 10,080.59 10,083.75 5,916.1K
09:50 10,084.31 10,087.60 10,084.31 10,085.32 6,801.1K
09:51 10,083.71 10,083.71 10,078.70 10,079.55 5,076.9K
09:52 10,078.91 10,082.48 10,078.01 10,082.48 5,861.7K
09:53 10,083.82 10,085.98 10,081.79 10,081.79 7,305.4K
09:54 10,081.10 10,081.10 10,074.30 10,074.30 5,662.2K
09:55 10,073.26 10,073.26 10,065.59 10,065.59 7,399.4K
09:56 10,065.10 10,075.85 10,065.10 10,075.85 6,746.9K
09:57 10,075.03 10,075.03 10,071.03 10,073.40 4,655.0K
09:58 10,073.69 10,074.74 10,073.34 10,074.09 3,587.3K
09:59 10,074.55 10,076.89 10,074.55 10,076.89 3,827.4K
10:00 10,076.80 10,079.04 10,076.80 10,078.92 3,954.5K
10:01 10,079.62 10,079.94 10,074.92 10,075.33 3,690.2K
10:02 10,074.79 10,075.46 10,072.56 10,073.72 4,302.1K
10:03 10,073.90 10,076.39 10,073.90 10,075.96 3,789.1K
10:04 10,075.89 10,077.14 10,075.27 10,077.14 3,903.6K
10:05 10,077.06 10,091.05 10,077.06 10,091.05 5,798.4K
10:06 10,093.35 10,096.39 10,091.84 10,091.84 5,544.6K
10:07 10,091.58 10,095.00 10,091.58 10,093.98 3,600.1K
10:08 10,093.98 10,094.08 10,090.53 10,090.86 3,263.5K
10:09 10,090.89 10,092.67 10,090.89 10,091.70 2,889.9K
10:10 10,092.26 10,100.52 10,092.26 10,100.52 4,904.9K
10:11 10,101.97 10,106.56 10,098.33 10,098.33 4,749.5K
10:12 10,098.42 10,099.10 10,092.79 10,093.45 4,806.5K
10:13 10,094.23 10,095.80 10,092.97 10,092.97 3,980.3K
10:14 10,092.23 10,094.22 10,090.83 10,090.83 5,943.3K
10:15 10,090.94 10,090.94 10,083.85 10,083.85 6,083.6K
10:16 10,083.38 10,083.69 10,078.25 10,078.41 5,145.5K
10:17 10,077.75 10,080.90 10,077.75 10,080.90 6,156.3K
10:18 10,080.68 10,084.28 10,080.68 10,084.28 5,250.9K
10:19 10,084.77 10,089.89 10,084.77 10,089.89 3,100.4K
10:20 10,089.23 10,092.10 10,085.66 10,086.05 4,025.3K
10:21 10,084.20 10,084.20 10,080.26 10,080.26 3,480.1K
10:22 10,080.30 10,084.49 10,080.30 10,083.68 3,410.8K
10:23 10,084.00 10,085.28 10,084.00 10,085.25 2,182.8K
10:24 10,085.40 10,085.40 10,079.14 10,079.77 2,240.1K
10:25 10,080.60 10,084.60 10,080.60 10,084.59 2,539.7K
10:26 10,084.99 10,085.12 10,083.57 10,084.60 1,905.4K
10:27 10,084.77 10,087.25 10,084.38 10,086.00 2,222.0K
10:28 10,086.33 10,090.25 10,086.33 10,089.25 2,816.2K
10:29 10,089.82 10,089.82 10,086.69 10,087.92 2,630.0K
10:30 10,088.23 10,091.86 10,088.23 10,091.86 3,173.6K
10:31 10,091.88 10,093.71 10,091.88 10,093.71 2,336.6K
10:32 10,093.56 10,095.03 10,088.92 10,088.92 2,746.4K
10:33 10,088.84 10,090.08 10,088.35 10,089.20 1,673.4K
10:34 10,089.33 10,090.10 10,088.01 10,088.22 1,878.1K
10:35 10,088.96 10,088.96 10,085.05 10,085.05 2,028.5K
10:36 10,085.17 10,087.22 10,085.17 10,087.22 1,496.5K
10:37 10,087.47 10,089.56 10,086.51 10,086.51 2,301.9K
10:38 10,086.80 10,090.56 10,086.80 10,090.56 1,747.1K
10:39 10,090.91 10,091.87 10,090.91 10,091.83 1,808.9K
10:40 10,091.97 10,093.24 10,091.50 10,091.64 1,978.6K
10:41 10,091.68 10,093.63 10,091.68 10,093.00 2,298.8K
10:42 10,093.26 10,094.51 10,093.20 10,093.94 1,867.2K
10:43 10,094.16 10,094.64 10,092.04 10,092.04 1,713.9K
10:44 10,092.02 10,095.18 10,092.02 10,094.09 1,899.5K
10:45 10,094.09 10,095.13 10,092.64 10,094.28 1,920.4K
10:46 10,095.30 10,096.41 10,095.30 10,096.03 1,949.9K
10:47 10,097.04 10,098.52 10,097.04 10,097.27 1,808.6K
10:48 10,096.50 10,097.39 10,094.66 10,094.66 2,182.7K
10:49 10,093.97 10,095.62 10,093.97 10,095.46 2,101.4K
10:50 10,095.41 10,095.57 10,094.52 10,095.20 1,702.4K
10:51 10,095.67 10,095.67 10,094.00 10,095.01 2,344.1K
10:52 10,095.06 10,095.31 10,093.76 10,093.76 2,072.1K
10:53 10,093.49 10,093.49 10,090.38 10,090.66 1,713.1K
10:54 10,090.05 10,090.05 10,086.03 10,086.03 2,750.4K
10:55 10,086.09 10,086.69 10,085.16 10,086.69 1,999.3K
10:56 10,086.30 10,087.34 10,086.25 10,086.70 1,557.1K
10:57 10,086.84 10,087.24 10,085.13 10,085.90 1,828.7K
10:58 10,086.57 10,086.57 10,084.02 10,085.00 1,512.2K
10:59 10,084.97 10,085.31 10,084.18 10,084.83 1,865.4K
11:00 10,084.62 10,085.42 10,082.82 10,082.82 2,013.2K
11:01 10,082.47 10,082.76 10,080.03 10,080.07 1,587.6K
11:02 10,079.79 10,083.90 10,079.79 10,083.90 1,469.7K
11:03 10,084.24 10,084.24 10,078.71 10,079.93 2,423.3K
11:04 10,080.41 10,081.82 10,080.37 10,081.82 1,494.6K
11:05 10,081.61 10,081.69 10,080.84 10,080.84 1,604.7K
11:06 10,081.40 10,081.91 10,080.04 10,080.78 2,636.1K
11:07 10,080.34 10,080.68 10,079.27 10,079.71 2,146.8K
11:08 10,080.58 10,083.52 10,080.15 10,083.33 2,463.3K
11:09 10,082.33 10,083.73 10,082.30 10,083.64 1,555.0K
11:10 10,083.32 10,085.06 10,082.88 10,085.06 2,119.1K
11:11 10,084.75 10,088.20 10,084.75 10,088.20 2,178.8K
11:12 10,088.21 10,089.61 10,088.21 10,088.51 1,952.8K
11:13 10,088.23 10,089.18 10,088.23 10,088.83 1,515.5K
11:14 10,088.43 10,092.01 10,088.43 10,092.01 1,794.8K
11:15 10,093.07 10,097.16 10,093.07 10,096.19 2,719.5K
11:16 10,095.85 10,096.86 10,095.34 10,095.34 1,501.0K
11:17 10,094.85 10,095.55 10,093.07 10,093.39 1,990.6K
11:18 10,092.60 10,094.14 10,092.12 10,093.90 2,028.1K
11:19 10,094.12 10,095.57 10,094.12 10,095.17 2,166.0K
11:20 10,095.41 10,096.12 10,094.96 10,096.02 1,601.5K
11:21 10,096.11 10,098.03 10,096.11 10,097.87 3,038.9K
11:22 10,098.52 10,099.02 10,096.54 10,096.54 1,974.7K
11:23 10,097.45 10,098.11 10,097.27 10,097.36 1,470.7K
11:24 10,097.83 10,099.14 10,097.83 10,098.46 1,818.1K
11:25 10,098.60 10,098.90 10,094.96 10,094.96 2,153.7K
11:26 10,095.54 10,097.34 10,095.05 10,097.26 1,947.5K
11:27 10,097.97 10,100.11 10,097.87 10,099.01 3,136.2K
11:28 10,098.87 10,099.36 10,098.25 10,099.35 1,494.8K
11:29 10,098.81 10,098.81 10,097.43 10,098.25 1,527.7K
11:30 10,097.43 10,097.43 10,097.43 10,097.43 57.3K
13:00 10,098.46 10,110.20 10,098.46 10,110.20 7,096.0K
13:01 10,110.86 10,114.12 10,107.37 10,107.37 4,677.3K
13:02 10,108.70 10,110.16 10,108.38 10,108.38 4,826.2K
13:03 10,109.31 10,111.54 10,107.57 10,108.44 3,741.7K
13:04 10,109.05 10,110.17 10,108.17 10,108.64 2,658.7K
13:05 10,109.26 10,110.18 10,106.43 10,106.43 1,956.5K
13:06 10,105.97 10,106.63 10,105.71 10,105.92 2,307.3K
13:07 10,106.00 10,107.42 10,104.83 10,107.42 2,680.5K
13:08 10,107.24 10,107.83 10,106.48 10,107.03 2,068.5K
13:09 10,106.25 10,106.25 10,104.79 10,104.79 1,950.4K
13:10 10,105.10 10,105.32 10,103.33 10,103.50 2,174.8K
13:11 10,103.36 10,104.51 10,102.94 10,104.51 3,118.8K
13:12 10,104.86 10,104.99 10,103.89 10,104.81 1,787.1K
13:13 10,104.72 10,105.71 10,104.72 10,105.00 1,706.0K
13:14 10,105.18 10,106.92 10,105.18 10,106.92 1,734.2K
13:15 10,106.88 10,106.88 10,105.40 10,105.62 2,563.7K
13:16 10,105.80 10,105.80 10,104.08 10,104.08 1,563.2K
13:17 10,103.96 10,106.02 10,103.96 10,105.62 2,518.1K
13:18 10,105.00 10,105.00 10,101.15 10,102.70 2,504.3K
13:19 10,102.68 10,102.94 10,102.07 10,102.16 2,577.9K
13:20 10,102.15 10,102.15 10,100.35 10,100.35 2,556.7K
13:21 10,099.33 10,101.87 10,098.65 10,101.87 2,237.0K
13:22 10,100.87 10,102.59 10,100.87 10,102.40 2,384.4K
13:23 10,102.35 10,102.88 10,100.96 10,100.96 1,687.8K
13:24 10,101.56 10,101.56 10,100.38 10,100.84 1,859.3K
13:25 10,100.93 10,103.09 10,100.93 10,102.88 2,177.9K
13:26 10,102.92 10,103.48 10,102.69 10,102.88 1,841.5K
13:27 10,102.79 10,103.60 10,102.51 10,102.51 1,989.9K
13:28 10,102.55 10,102.97 10,100.30 10,100.30 2,304.8K
13:29 10,100.22 10,100.22 10,096.08 10,096.08 2,060.7K
13:30 10,096.48 10,096.76 10,095.62 10,096.76 2,235.1K
13:31 10,096.81 10,097.19 10,096.45 10,096.69 1,834.6K
13:32 10,096.76 10,097.93 10,096.76 10,097.69 1,567.9K
13:33 10,097.73 10,097.79 10,095.26 10,095.76 2,251.6K
13:34 10,095.43 10,096.08 10,092.35 10,092.35 2,174.1K
13:35 10,092.13 10,092.13 10,090.33 10,090.60 2,807.2K
13:36 10,090.34 10,090.34 10,089.26 10,090.18 1,856.2K
13:37 10,090.19 10,090.56 10,089.84 10,089.84 1,578.8K
13:38 10,089.55 10,090.79 10,089.55 10,090.48 1,933.5K
13:39 10,090.15 10,091.38 10,090.06 10,090.85 1,931.5K
13:40 10,090.77 10,090.77 10,088.70 10,089.27 2,061.4K
13:41 10,089.35 10,090.10 10,088.54 10,090.10 1,526.5K
13:42 10,089.85 10,089.85 10,087.94 10,088.89 4,242.2K
13:43 10,088.64 10,089.55 10,088.47 10,089.55 1,791.2K
13:44 10,089.34 10,090.27 10,089.34 10,089.85 2,249.8K
13:45 10,089.40 10,089.57 10,088.32 10,088.32 2,230.3K
13:46 10,088.42 10,088.42 10,087.16 10,087.82 2,460.8K
13:47 10,087.66 10,088.08 10,086.24 10,086.69 2,154.4K
13:48 10,086.83 10,086.83 10,085.73 10,086.01 1,781.2K
13:49 10,085.78 10,086.49 10,085.73 10,086.49 1,597.4K
13:50 10,086.31 10,086.31 10,084.68 10,084.79 2,401.6K
13:51 10,085.17 10,086.14 10,085.12 10,085.30 2,247.0K
13:52 10,085.13 10,085.55 10,083.96 10,084.22 2,583.2K
13:53 10,084.43 10,084.62 10,083.85 10,084.22 2,289.9K
13:54 10,084.36 10,086.20 10,084.29 10,086.20 1,841.6K
13:55 10,086.00 10,086.64 10,085.26 10,086.64 1,598.1K
13:56 10,085.46 10,086.82 10,085.46 10,085.48 1,808.3K
13:57 10,085.31 10,085.85 10,084.54 10,084.54 1,837.6K
13:58 10,084.46 10,085.43 10,084.46 10,085.43 1,948.3K
13:59 10,085.78 10,086.14 10,084.91 10,084.96 3,313.0K
14:00 10,085.02 10,085.31 10,083.67 10,083.71 3,687.2K
14:01 10,083.37 10,084.59 10,083.21 10,083.21 2,370.5K
14:02 10,082.57 10,083.33 10,082.30 10,083.33 2,114.2K
14:03 10,083.44 10,083.58 10,082.51 10,083.03 2,773.4K
14:04 10,082.83 10,082.83 10,081.24 10,081.24 2,176.3K
14:05 10,081.24 10,081.24 10,079.01 10,079.01 2,016.0K
14:06 10,079.11 10,079.77 10,078.42 10,078.42 1,961.3K
14:07 10,077.31 10,077.42 10,075.21 10,075.21 3,080.2K
14:08 10,074.81 10,074.81 10,073.09 10,073.09 3,360.5K
14:09 10,072.50 10,072.50 10,071.13 10,071.39 3,490.9K
14:10 10,071.24 10,071.24 10,067.96 10,068.58 3,432.8K
14:11 10,068.07 10,069.46 10,067.82 10,069.45 3,014.6K
14:12 10,069.20 10,071.77 10,069.20 10,071.21 2,630.9K
14:13 10,070.94 10,070.94 10,068.42 10,068.66 2,114.8K
14:14 10,068.36 10,069.49 10,068.36 10,069.39 2,499.0K
14:15 10,069.08 10,070.12 10,068.70 10,068.79 2,201.8K
14:16 10,068.51 10,068.52 10,067.39 10,067.66 1,988.2K
14:17 10,067.41 10,068.67 10,067.41 10,068.02 4,664.0K
14:18 10,068.28 10,069.92 10,068.28 10,069.84 2,697.9K
14:19 10,070.49 10,073.92 10,070.49 10,073.92 2,647.1K
14:20 10,074.23 10,076.94 10,074.23 10,076.94 2,995.7K
14:21 10,077.52 10,077.52 10,074.42 10,074.61 2,879.2K
14:22 10,074.45 10,074.65 10,073.62 10,073.62 2,099.0K
14:23 10,073.71 10,073.71 10,070.61 10,071.23 2,530.1K
14:24 10,070.46 10,070.46 10,068.91 10,069.10 3,607.6K
14:25 10,068.52 10,068.52 10,067.63 10,067.74 3,274.1K
14:26 10,068.11 10,068.11 10,066.68 10,066.92 2,853.0K
14:27 10,066.60 10,066.60 10,065.65 10,066.11 3,070.4K
14:28 10,065.97 10,066.71 10,065.81 10,066.71 2,797.8K
14:29 10,066.66 10,066.66 10,065.56 10,066.07 2,943.2K
14:30 10,065.67 10,068.40 10,065.67 10,068.40 2,877.7K
14:31 10,067.95 10,068.84 10,067.21 10,068.84 2,782.4K
14:32 10,068.20 10,069.76 10,067.81 10,068.83 3,495.7K
14:33 10,068.48 10,068.73 10,066.98 10,066.98 3,228.8K
14:34 10,067.07 10,067.07 10,065.37 10,065.79 3,440.8K
14:35 10,065.94 10,067.30 10,065.35 10,067.30 3,522.4K
14:36 10,066.65 10,067.93 10,066.65 10,067.93 3,233.9K
14:37 10,067.68 10,068.91 10,066.97 10,068.91 3,490.6K
14:38 10,068.75 10,069.59 10,068.65 10,068.79 2,853.1K
14:39 10,068.81 10,069.62 10,068.33 10,069.05 2,938.6K
14:40 10,068.82 10,068.82 10,068.25 10,068.32 4,192.4K
14:41 10,068.44 10,070.66 10,068.44 10,070.32 3,306.3K
14:42 10,070.34 10,071.53 10,070.34 10,071.25 2,753.0K
14:43 10,070.92 10,071.55 10,070.42 10,071.55 3,718.2K
14:44 10,071.66 10,071.66 10,070.89 10,070.94 4,015.4K
14:45 10,071.42 10,071.42 10,070.27 10,071.07 5,179.7K
14:46 10,071.52 10,072.25 10,071.15 10,071.80 4,795.8K
14:47 10,071.13 10,071.13 10,069.16 10,069.53 4,587.1K
14:48 10,069.30 10,069.36 10,068.47 10,068.97 3,895.2K
14:49 10,069.59 10,070.08 10,069.23 10,069.96 4,358.1K
14:50 10,070.16 10,070.88 10,068.80 10,069.57 4,902.9K
14:51 10,069.21 10,069.27 10,067.53 10,067.96 4,243.2K
14:52 10,066.95 10,068.21 10,066.80 10,068.21 5,085.2K
14:53 10,068.04 10,069.23 10,068.03 10,069.23 5,508.1K
14:54 10,068.82 10,070.50 10,068.82 10,070.22 6,302.6K
14:55 10,070.48 10,071.25 10,069.31 10,069.62 5,648.9K
14:56 10,070.03 10,072.26 10,069.11 10,072.26 6,416.0K
14:57 10,072.32 10,072.69 10,072.32 10,072.69 90.5K
15:00 10,073.35 10,074.30 10,073.35 10,074.30 33,222.5K
15:59 10,074.30 10,074.30 10,074.30 10,074.30 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