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 10,147.51 10,147.51 10,133.43 10,140.27 30,072.2K
09:31 10,140.97 10,150.03 10,139.15 10,148.97 17,505.9K
09:32 10,148.62 10,157.81 10,148.62 10,157.81 14,771.4K
09:33 10,162.10 10,162.10 10,152.47 10,152.47 15,810.2K
09:34 10,152.85 10,168.57 10,152.19 10,168.52 10,470.0K
09:35 10,166.91 10,166.91 10,153.85 10,158.33 10,438.0K
09:36 10,156.91 10,164.05 10,156.91 10,163.05 10,006.3K
09:37 10,163.05 10,163.05 10,152.82 10,152.82 9,959.7K
09:38 10,151.94 10,151.94 10,140.34 10,140.66 9,360.3K
09:39 10,139.84 10,143.58 10,139.08 10,140.97 9,286.5K
09:40 10,140.73 10,142.78 10,140.29 10,141.07 10,258.5K
09:41 10,140.53 10,140.53 10,138.47 10,139.40 10,939.8K
09:42 10,140.21 10,152.96 10,140.21 10,149.77 8,368.2K
09:43 10,148.72 10,153.54 10,148.72 10,152.46 7,574.6K
09:44 10,152.20 10,152.20 10,148.44 10,149.05 7,163.8K
09:45 10,149.99 10,151.45 10,145.19 10,151.45 10,057.3K
09:46 10,150.79 10,164.39 10,150.79 10,160.61 8,477.1K
09:47 10,162.79 10,167.92 10,161.93 10,167.74 6,495.9K
09:48 10,167.54 10,167.54 10,161.32 10,163.85 6,003.7K
09:49 10,162.86 10,162.86 10,157.77 10,162.67 5,428.6K
09:50 10,164.17 10,164.17 10,158.33 10,160.21 5,631.6K
09:51 10,159.52 10,160.14 10,156.14 10,159.94 5,623.8K
09:52 10,160.35 10,161.26 10,158.21 10,161.26 4,702.3K
09:53 10,161.79 10,165.84 10,161.66 10,165.84 4,577.9K
09:54 10,167.13 10,173.78 10,167.13 10,169.99 6,033.4K
09:55 10,170.42 10,171.39 10,169.21 10,170.76 4,513.9K
09:56 10,170.62 10,170.63 10,168.06 10,169.92 5,223.0K
09:57 10,169.92 10,175.45 10,169.57 10,175.45 6,296.1K
09:58 10,176.13 10,176.13 10,167.24 10,167.24 5,794.8K
09:59 10,166.27 10,166.27 10,162.49 10,162.84 4,225.6K
10:00 10,162.10 10,164.72 10,161.92 10,164.12 4,245.8K
10:01 10,163.77 10,167.56 10,163.67 10,165.51 5,744.1K
10:02 10,166.19 10,167.11 10,165.04 10,165.30 4,137.0K
10:03 10,165.11 10,165.77 10,163.67 10,164.63 4,144.3K
10:04 10,164.77 10,164.77 10,162.25 10,162.25 4,155.9K
10:05 10,162.10 10,162.10 10,160.06 10,161.66 3,672.2K
10:06 10,161.34 10,162.73 10,161.34 10,161.62 3,793.1K
10:07 10,160.92 10,160.92 10,157.00 10,157.63 4,443.8K
10:08 10,158.30 10,158.30 10,152.61 10,152.61 5,141.6K
10:09 10,152.29 10,152.29 10,150.10 10,150.10 4,783.5K
10:10 10,150.79 10,152.30 10,150.64 10,152.30 6,218.7K
10:11 10,152.53 10,152.67 10,150.40 10,150.40 3,765.1K
10:12 10,150.02 10,150.02 10,147.66 10,148.27 3,980.3K
10:13 10,149.32 10,149.32 10,144.21 10,144.21 4,137.7K
10:14 10,143.89 10,143.89 10,141.74 10,141.84 4,541.0K
10:15 10,141.60 10,143.04 10,140.79 10,142.90 3,316.5K
10:16 10,143.16 10,143.16 10,138.87 10,138.87 3,849.7K
10:17 10,138.49 10,138.73 10,137.92 10,138.15 3,594.1K
10:18 10,137.91 10,137.91 10,134.12 10,134.71 4,807.0K
10:19 10,134.98 10,135.31 10,134.31 10,134.31 4,164.5K
10:20 10,134.87 10,137.60 10,133.79 10,137.33 3,811.2K
10:21 10,137.66 10,137.66 10,134.47 10,134.81 3,160.8K
10:22 10,134.12 10,137.28 10,134.12 10,136.52 2,560.7K
10:23 10,137.42 10,140.07 10,136.81 10,140.06 2,582.4K
10:24 10,140.08 10,140.08 10,138.24 10,139.44 3,067.0K
10:25 10,139.96 10,139.96 10,134.50 10,136.06 3,256.5K
10:26 10,136.10 10,137.82 10,134.83 10,137.71 4,481.9K
10:27 10,137.77 10,139.57 10,137.77 10,139.01 2,857.5K
10:28 10,138.47 10,138.47 10,135.40 10,136.09 4,015.1K
10:29 10,136.27 10,140.30 10,136.27 10,138.41 3,398.9K
10:30 10,137.41 10,137.85 10,136.92 10,137.21 2,452.0K
10:31 10,137.25 10,139.13 10,136.61 10,137.18 3,301.2K
10:32 10,137.09 10,137.09 10,132.51 10,132.51 3,595.6K
10:33 10,131.83 10,131.83 10,127.69 10,128.90 4,466.0K
10:34 10,128.67 10,128.93 10,126.06 10,127.54 3,254.0K
10:35 10,127.36 10,129.30 10,126.03 10,128.08 2,477.2K
10:36 10,128.05 10,128.23 10,126.08 10,126.38 3,125.2K
10:37 10,125.93 10,127.43 10,125.53 10,127.43 2,611.7K
10:38 10,127.43 10,128.39 10,126.24 10,126.67 3,296.8K
10:39 10,126.14 10,126.46 10,125.53 10,126.29 2,373.6K
10:40 10,125.91 10,128.97 10,125.47 10,128.97 2,429.5K
10:41 10,128.92 10,130.05 10,128.44 10,128.73 2,089.4K
10:42 10,127.99 10,127.99 10,124.48 10,125.95 2,967.7K
10:43 10,125.71 10,125.71 10,123.16 10,125.24 2,444.7K
10:44 10,124.99 10,125.81 10,124.30 10,124.30 2,591.3K
10:45 10,124.70 10,125.75 10,124.17 10,124.62 2,378.0K
10:46 10,124.85 10,125.51 10,123.14 10,123.14 3,250.9K
10:47 10,123.34 10,123.76 10,122.31 10,123.19 2,879.0K
10:48 10,122.86 10,123.25 10,121.59 10,123.25 2,689.7K
10:49 10,123.65 10,127.53 10,123.65 10,127.53 2,302.9K
10:50 10,127.72 10,132.83 10,127.72 10,132.83 3,069.2K
10:51 10,132.84 10,136.63 10,132.84 10,136.63 2,947.3K
10:52 10,136.29 10,136.29 10,133.33 10,135.38 2,137.4K
10:53 10,135.85 10,137.33 10,135.77 10,135.77 2,515.4K
10:54 10,135.96 10,138.95 10,135.96 10,138.95 2,014.8K
10:55 10,138.87 10,142.10 10,138.87 10,141.62 2,552.2K
10:56 10,141.32 10,141.32 10,137.55 10,140.44 2,802.2K
10:57 10,140.84 10,142.78 10,140.11 10,142.36 2,487.2K
10:58 10,142.03 10,144.86 10,142.03 10,144.05 3,092.6K
10:59 10,144.42 10,144.42 10,140.48 10,140.48 2,330.3K
11:00 10,140.10 10,141.78 10,139.39 10,141.78 1,938.0K
11:01 10,141.53 10,142.73 10,141.53 10,141.90 2,227.9K
11:02 10,141.84 10,142.55 10,140.94 10,142.55 2,279.0K
11:03 10,143.06 10,145.81 10,143.06 10,144.74 2,273.5K
11:04 10,144.37 10,145.24 10,144.10 10,145.09 1,768.9K
11:05 10,145.49 10,145.86 10,144.82 10,145.08 2,145.8K
11:06 10,145.05 10,147.14 10,144.94 10,147.14 2,991.0K
11:07 10,146.93 10,148.71 10,146.93 10,148.02 2,716.4K
11:08 10,147.81 10,147.81 10,144.97 10,146.62 2,163.2K
11:09 10,145.26 10,145.26 10,141.69 10,143.16 3,304.0K
11:10 10,143.47 10,143.47 10,141.72 10,143.15 1,917.5K
11:11 10,143.56 10,143.56 10,142.30 10,143.17 1,670.7K
11:12 10,140.95 10,143.58 10,140.95 10,143.58 2,136.9K
11:13 10,144.53 10,145.87 10,143.50 10,144.77 2,272.6K
11:14 10,146.21 10,147.01 10,145.75 10,146.57 2,044.0K
11:15 10,146.70 10,147.93 10,146.70 10,147.93 2,211.9K
11:16 10,148.41 10,148.41 10,146.28 10,146.28 3,147.4K
11:17 10,147.00 10,147.00 10,144.78 10,145.77 2,008.5K
11:18 10,145.49 10,147.86 10,145.29 10,147.35 1,958.7K
11:19 10,148.48 10,148.64 10,145.57 10,146.33 2,815.7K
11:20 10,144.78 10,146.20 10,144.47 10,145.64 2,073.3K
11:21 10,145.58 10,146.18 10,145.30 10,145.59 2,039.0K
11:22 10,145.55 10,146.03 10,145.05 10,145.58 1,466.6K
11:23 10,146.30 10,148.32 10,146.30 10,148.23 2,016.3K
11:24 10,149.03 10,149.03 10,147.63 10,148.18 2,332.1K
11:25 10,147.79 10,148.44 10,146.05 10,146.05 1,942.5K
11:26 10,146.47 10,146.47 10,143.42 10,144.48 4,497.3K
11:27 10,144.23 10,146.72 10,144.23 10,146.72 2,321.6K
11:28 10,146.74 10,148.43 10,146.59 10,146.59 1,729.4K
11:29 10,146.88 10,147.86 10,146.65 10,147.72 1,937.0K
11:30 10,147.73 10,147.73 10,147.73 10,147.73 198.9K
13:00 10,148.13 10,153.05 10,148.13 10,153.05 12,963.6K
13:01 10,152.24 10,152.33 10,150.25 10,150.76 3,411.6K
13:02 10,152.51 10,153.37 10,150.85 10,152.30 3,625.2K
13:03 10,152.07 10,159.48 10,152.07 10,159.48 3,692.6K
13:04 10,159.23 10,164.40 10,159.23 10,164.04 5,274.9K
13:05 10,163.80 10,169.13 10,163.80 10,169.13 4,338.9K
13:06 10,169.23 10,169.23 10,163.83 10,164.65 3,554.9K
13:07 10,163.41 10,163.41 10,157.67 10,159.49 3,594.6K
13:08 10,158.48 10,161.94 10,158.48 10,161.94 2,472.0K
13:09 10,161.85 10,165.29 10,161.85 10,162.58 2,637.0K
13:10 10,161.32 10,163.58 10,160.85 10,160.85 2,457.4K
13:11 10,160.55 10,161.11 10,157.85 10,157.99 2,347.2K
13:12 10,158.55 10,159.94 10,158.55 10,159.36 2,375.9K
13:13 10,159.97 10,162.20 10,159.97 10,161.52 2,965.0K
13:14 10,161.54 10,161.65 10,155.65 10,155.65 4,074.4K
13:15 10,155.98 10,155.98 10,151.50 10,151.50 3,690.4K
13:16 10,151.25 10,152.30 10,148.73 10,148.73 2,941.4K
13:17 10,148.19 10,148.19 10,144.40 10,144.40 5,128.9K
13:18 10,144.35 10,144.35 10,141.95 10,141.95 4,295.0K
13:19 10,142.92 10,144.83 10,142.86 10,144.44 3,164.0K
13:20 10,144.11 10,145.58 10,143.82 10,145.58 2,369.9K
13:21 10,145.90 10,150.41 10,145.90 10,150.08 3,056.0K
13:22 10,149.95 10,153.12 10,148.83 10,153.12 2,598.1K
13:23 10,153.37 10,155.36 10,153.37 10,154.43 2,267.1K
13:24 10,155.21 10,158.57 10,155.21 10,157.11 2,308.4K
13:25 10,157.35 10,157.87 10,157.15 10,157.87 2,030.2K
13:26 10,157.28 10,158.89 10,156.45 10,156.45 1,843.9K
13:27 10,155.96 10,155.96 10,154.01 10,154.73 2,201.4K
13:28 10,155.40 10,156.10 10,154.82 10,155.28 1,678.3K
13:29 10,155.13 10,156.20 10,154.97 10,155.99 1,706.0K
13:30 10,155.10 10,157.00 10,155.10 10,156.34 2,612.9K
13:31 10,156.66 10,157.19 10,152.50 10,152.88 3,005.5K
13:32 10,152.03 10,156.59 10,152.03 10,153.90 2,789.9K
13:33 10,153.36 10,155.35 10,151.88 10,152.19 2,752.6K
13:34 10,153.12 10,153.12 10,150.62 10,150.62 2,362.7K
13:35 10,151.64 10,151.89 10,150.19 10,150.19 2,476.3K
13:36 10,148.89 10,148.89 10,147.05 10,148.47 3,414.4K
13:37 10,148.00 10,150.12 10,147.90 10,150.12 2,066.1K
13:38 10,151.21 10,151.21 10,150.02 10,150.11 2,765.7K
13:39 10,150.76 10,150.76 10,146.64 10,147.36 4,574.5K
13:40 10,146.91 10,148.53 10,146.91 10,148.09 2,843.3K
13:41 10,147.64 10,147.64 10,145.71 10,146.16 2,350.7K
13:42 10,145.62 10,145.63 10,143.97 10,143.97 2,955.4K
13:43 10,144.25 10,144.58 10,142.23 10,142.61 5,124.1K
13:44 10,142.33 10,144.38 10,142.33 10,144.38 4,703.7K
13:45 10,144.60 10,146.16 10,144.60 10,145.88 2,625.1K
13:46 10,145.83 10,145.83 10,139.90 10,140.25 6,994.8K
13:47 10,140.81 10,143.26 10,140.81 10,143.11 3,143.5K
13:48 10,141.50 10,141.52 10,139.39 10,139.39 2,677.9K
13:49 10,139.11 10,139.79 10,137.85 10,139.51 3,673.4K
13:50 10,139.51 10,139.51 10,138.02 10,138.16 2,482.1K
13:51 10,137.69 10,137.91 10,134.79 10,134.79 3,768.7K
13:52 10,133.98 10,134.85 10,133.58 10,134.84 4,339.4K
13:53 10,134.66 10,135.60 10,134.00 10,134.00 4,146.3K
13:54 10,133.52 10,133.52 10,130.60 10,130.60 4,343.8K
13:55 10,130.01 10,130.01 10,128.31 10,128.50 5,119.9K
13:56 10,129.08 10,130.60 10,128.83 10,130.34 3,466.0K
13:57 10,130.39 10,130.39 10,127.43 10,127.94 5,624.4K
13:58 10,127.57 10,129.26 10,126.67 10,129.26 3,784.6K
13:59 10,129.73 10,129.96 10,128.56 10,128.56 3,599.0K
14:00 10,128.41 10,128.41 10,123.07 10,123.07 6,023.3K
14:01 10,122.76 10,124.64 10,122.62 10,124.60 4,549.0K
14:02 10,124.19 10,127.57 10,124.19 10,126.76 2,972.4K
14:03 10,127.02 10,127.51 10,124.74 10,125.04 2,623.2K
14:04 10,124.75 10,124.86 10,122.47 10,122.50 2,800.3K
14:05 10,122.03 10,122.39 10,121.40 10,121.58 2,580.0K
14:06 10,120.67 10,120.67 10,116.59 10,116.59 4,658.8K
14:07 10,115.94 10,115.98 10,113.30 10,113.30 6,928.0K
14:08 10,112.83 10,119.71 10,112.83 10,119.67 4,393.0K
14:09 10,119.55 10,120.78 10,119.38 10,120.30 2,715.6K
14:10 10,119.27 10,122.51 10,118.73 10,122.51 3,367.4K
14:11 10,122.48 10,124.99 10,122.38 10,124.99 2,600.1K
14:12 10,124.49 10,124.55 10,122.65 10,123.79 2,504.5K
14:13 10,123.06 10,123.70 10,122.95 10,123.49 2,190.0K
14:14 10,123.71 10,125.54 10,123.71 10,124.87 2,538.6K
14:15 10,125.01 10,125.75 10,124.15 10,125.75 2,688.7K
14:16 10,125.88 10,126.77 10,125.44 10,125.52 2,530.3K
14:17 10,125.62 10,126.53 10,123.27 10,123.27 2,941.3K
14:18 10,123.39 10,124.62 10,122.55 10,123.35 2,281.0K
14:19 10,123.27 10,124.56 10,122.28 10,123.65 1,931.3K
14:20 10,122.77 10,123.44 10,121.02 10,121.08 2,155.0K
14:21 10,121.01 10,122.28 10,120.71 10,121.55 2,769.9K
14:22 10,121.24 10,122.16 10,121.24 10,121.57 2,516.6K
14:23 10,122.10 10,122.75 10,121.77 10,122.75 2,079.1K
14:24 10,122.66 10,123.10 10,121.29 10,121.42 2,092.6K
14:25 10,121.12 10,122.08 10,121.05 10,121.21 2,386.9K
14:26 10,121.28 10,121.28 10,119.58 10,119.98 2,704.3K
14:27 10,120.40 10,122.19 10,120.20 10,121.98 2,716.0K
14:28 10,122.54 10,122.54 10,121.39 10,121.39 2,217.6K
14:29 10,120.87 10,122.53 10,120.87 10,122.53 2,368.1K
14:30 10,121.85 10,121.85 10,119.17 10,119.17 3,442.9K
14:31 10,118.71 10,119.40 10,118.19 10,118.98 3,632.8K
14:32 10,119.26 10,119.96 10,118.03 10,118.78 3,089.5K
14:33 10,118.20 10,119.38 10,118.02 10,118.82 2,155.6K
14:34 10,118.56 10,119.24 10,118.38 10,118.54 2,455.9K
14:35 10,118.83 10,121.48 10,118.83 10,121.48 3,201.0K
14:36 10,121.63 10,121.63 10,120.31 10,121.22 2,196.3K
14:37 10,121.48 10,121.92 10,120.52 10,120.83 2,564.9K
14:38 10,121.12 10,121.48 10,120.06 10,120.90 2,961.3K
14:39 10,121.31 10,121.31 10,118.04 10,118.69 3,950.1K
14:40 10,117.94 10,118.05 10,117.19 10,117.94 3,831.2K
14:41 10,117.62 10,118.03 10,117.32 10,117.32 3,167.0K
14:42 10,117.21 10,117.21 10,115.87 10,116.34 3,623.9K
14:43 10,116.28 10,118.96 10,116.18 10,118.45 4,261.4K
14:44 10,118.41 10,120.07 10,117.76 10,120.07 4,657.5K
14:45 10,119.48 10,121.72 10,119.48 10,121.28 3,624.7K
14:46 10,122.14 10,123.08 10,121.75 10,122.80 3,402.5K
14:47 10,122.69 10,123.38 10,121.54 10,123.12 3,567.8K
14:48 10,123.31 10,123.81 10,122.47 10,123.28 3,459.0K
14:49 10,123.06 10,124.37 10,123.06 10,124.37 4,716.2K
14:50 10,123.92 10,123.92 10,122.44 10,122.64 4,003.1K
14:51 10,121.99 10,123.55 10,121.99 10,123.18 4,465.1K
14:52 10,123.20 10,124.31 10,122.73 10,124.31 4,778.7K
14:53 10,123.99 10,125.21 10,123.99 10,125.18 5,462.7K
14:54 10,124.90 10,124.90 10,124.17 10,124.17 5,392.4K
14:55 10,124.83 10,126.26 10,124.47 10,125.66 5,921.6K
14:56 10,125.97 10,127.66 10,125.40 10,127.66 6,634.6K
14:57 10,127.46 10,127.46 10,126.93 10,126.93 556.7K
15:00 10,126.50 10,126.50 10,121.86 10,121.86 11,539.8K
15:59 10,121.86 10,121.86 10,121.86 10,121.86 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