中证内地消费主题指数 (HKCSCMC)

HKCSCMC
🏛️ 香港 →
10,778.99
最后更新: 2025-09-30
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 10,171.14 10,175.03 10,162.12 10,163.64 30,035.5K
09:31 10,162.55 10,162.55 10,154.64 10,154.64 18,771.4K
09:32 10,156.49 10,156.49 10,144.78 10,146.31 18,337.8K
09:33 10,146.04 10,153.04 10,145.40 10,151.67 11,314.6K
09:34 10,153.32 10,157.81 10,151.74 10,155.02 10,051.3K
09:35 10,156.32 10,156.32 10,146.79 10,147.38 10,907.0K
09:36 10,147.69 10,149.87 10,142.94 10,143.50 8,953.0K
09:37 10,142.99 10,150.88 10,142.76 10,146.95 9,173.9K
09:38 10,146.55 10,149.19 10,142.96 10,144.76 9,532.9K
09:39 10,144.29 10,153.13 10,144.29 10,153.13 10,542.1K
09:40 10,153.05 10,154.04 10,151.57 10,152.27 12,042.2K
09:41 10,154.24 10,159.03 10,153.12 10,159.03 9,801.1K
09:42 10,159.38 10,164.94 10,159.38 10,164.43 7,559.0K
09:43 10,164.49 10,164.49 10,158.63 10,158.94 5,934.5K
09:44 10,158.67 10,159.30 10,155.95 10,156.78 5,898.6K
09:45 10,156.75 10,158.94 10,155.80 10,158.81 5,082.0K
09:46 10,158.99 10,159.30 10,155.48 10,155.95 6,897.3K
09:47 10,155.91 10,158.29 10,155.61 10,158.29 6,408.6K
09:48 10,157.80 10,159.53 10,155.63 10,159.53 6,392.1K
09:49 10,160.66 10,167.66 10,160.66 10,167.01 5,532.6K
09:50 10,166.77 10,166.77 10,164.04 10,165.43 6,167.1K
09:51 10,165.71 10,169.35 10,165.31 10,169.35 4,990.4K
09:52 10,169.66 10,169.66 10,166.65 10,167.53 7,122.2K
09:53 10,168.02 10,170.22 10,166.97 10,170.22 5,787.1K
09:54 10,170.33 10,170.33 10,167.18 10,168.17 5,507.1K
09:55 10,169.11 10,171.25 10,168.96 10,169.85 5,584.1K
09:56 10,169.21 10,170.09 10,168.14 10,169.72 5,097.2K
09:57 10,169.67 10,169.67 10,166.05 10,166.20 4,289.8K
09:58 10,166.55 10,166.66 10,164.20 10,164.20 3,881.2K
09:59 10,164.40 10,164.40 10,162.17 10,162.86 4,798.6K
10:00 10,162.20 10,162.20 10,160.21 10,160.57 5,659.7K
10:01 10,159.93 10,163.49 10,159.64 10,163.49 5,043.7K
10:02 10,164.30 10,164.43 10,162.13 10,162.13 4,982.8K
10:03 10,162.41 10,163.78 10,162.37 10,163.01 4,363.6K
10:04 10,163.02 10,166.57 10,163.02 10,166.25 4,301.6K
10:05 10,166.73 10,169.98 10,166.53 10,169.69 5,551.9K
10:06 10,170.17 10,173.27 10,170.17 10,171.30 4,203.6K
10:07 10,170.67 10,170.67 10,167.99 10,168.56 4,515.1K
10:08 10,168.42 10,170.44 10,167.54 10,169.62 5,359.4K
10:09 10,170.06 10,171.96 10,169.25 10,170.32 4,163.3K
10:10 10,170.35 10,171.68 10,169.79 10,171.68 4,102.3K
10:11 10,171.58 10,173.36 10,171.24 10,172.39 3,833.5K
10:12 10,172.17 10,173.36 10,172.17 10,172.46 3,509.6K
10:13 10,173.31 10,174.69 10,173.09 10,173.50 3,719.3K
10:14 10,173.25 10,175.92 10,173.25 10,175.43 5,083.1K
10:15 10,175.60 10,176.18 10,175.50 10,176.17 3,925.7K
10:16 10,175.92 10,175.92 10,172.47 10,172.71 4,570.1K
10:17 10,172.30 10,172.59 10,168.60 10,168.75 3,511.1K
10:18 10,169.31 10,169.79 10,168.65 10,169.34 3,019.1K
10:19 10,169.77 10,169.89 10,168.24 10,169.89 2,518.2K
10:20 10,169.79 10,169.79 10,167.36 10,167.91 4,069.7K
10:21 10,167.87 10,169.72 10,167.87 10,169.72 3,031.7K
10:22 10,168.49 10,170.44 10,168.49 10,169.63 3,916.3K
10:23 10,170.04 10,171.44 10,169.71 10,170.86 3,526.7K
10:24 10,171.23 10,171.34 10,168.57 10,169.38 4,387.3K
10:25 10,169.70 10,172.23 10,169.49 10,171.93 3,343.4K
10:26 10,172.18 10,174.80 10,172.02 10,174.80 4,407.7K
10:27 10,175.20 10,175.97 10,174.88 10,175.63 4,098.5K
10:28 10,175.12 10,176.08 10,174.25 10,174.25 3,443.1K
10:29 10,174.52 10,174.83 10,171.78 10,172.30 6,322.9K
10:30 10,172.30 10,174.06 10,171.54 10,174.06 3,428.3K
10:31 10,173.27 10,176.02 10,173.27 10,175.57 5,632.4K
10:32 10,175.36 10,176.46 10,174.34 10,174.34 3,582.5K
10:33 10,172.36 10,174.51 10,172.36 10,174.08 2,578.2K
10:34 10,173.58 10,177.08 10,173.58 10,175.75 3,243.8K
10:35 10,176.67 10,177.21 10,175.82 10,176.93 3,678.9K
10:36 10,177.19 10,180.73 10,177.19 10,180.24 4,146.9K
10:37 10,181.22 10,181.96 10,180.31 10,181.96 3,039.9K
10:38 10,182.10 10,182.54 10,180.90 10,182.03 2,749.8K
10:39 10,182.27 10,184.28 10,182.27 10,184.09 3,254.1K
10:40 10,184.28 10,184.28 10,180.60 10,181.18 3,899.7K
10:41 10,181.09 10,181.09 10,177.70 10,177.76 2,467.9K
10:42 10,176.81 10,177.54 10,176.17 10,176.45 2,715.6K
10:43 10,176.13 10,180.52 10,175.82 10,179.75 2,887.8K
10:44 10,179.69 10,181.45 10,179.18 10,180.30 2,967.6K
10:45 10,180.58 10,180.58 10,177.33 10,177.58 2,483.8K
10:46 10,177.39 10,177.96 10,177.16 10,177.96 2,720.9K
10:47 10,178.26 10,179.59 10,177.58 10,179.59 3,564.7K
10:48 10,179.38 10,181.08 10,179.38 10,180.25 3,985.3K
10:49 10,179.99 10,179.99 10,178.23 10,178.47 2,611.2K
10:50 10,178.79 10,178.79 10,176.80 10,176.90 2,985.1K
10:51 10,176.23 10,176.23 10,174.62 10,174.79 2,826.4K
10:52 10,175.60 10,175.63 10,174.35 10,175.44 2,619.0K
10:53 10,175.36 10,177.88 10,175.23 10,177.09 3,682.3K
10:54 10,176.83 10,177.74 10,176.83 10,177.01 2,631.0K
10:55 10,176.59 10,176.83 10,175.29 10,175.29 2,140.0K
10:56 10,174.68 10,175.61 10,172.19 10,172.77 2,580.8K
10:57 10,171.91 10,173.97 10,171.91 10,173.97 3,129.6K
10:58 10,173.39 10,173.60 10,173.11 10,173.38 3,127.4K
10:59 10,172.98 10,173.00 10,171.28 10,171.42 2,917.6K
11:00 10,170.98 10,170.98 10,169.60 10,170.11 3,159.9K
11:01 10,170.40 10,171.85 10,170.40 10,170.73 2,932.0K
11:02 10,170.46 10,170.46 10,169.39 10,170.28 2,912.7K
11:03 10,170.33 10,170.52 10,169.22 10,169.90 2,991.4K
11:04 10,170.21 10,170.30 10,168.77 10,168.77 4,220.8K
11:05 10,169.41 10,169.56 10,168.58 10,168.72 3,619.7K
11:06 10,168.50 10,170.47 10,168.50 10,169.95 3,678.8K
11:07 10,170.20 10,171.52 10,170.18 10,171.52 5,055.7K
11:08 10,171.56 10,175.69 10,171.35 10,175.58 4,734.0K
11:09 10,175.25 10,176.46 10,174.34 10,175.88 3,812.3K
11:10 10,176.85 10,179.78 10,175.75 10,179.25 4,760.3K
11:11 10,178.67 10,178.83 10,177.12 10,177.45 3,738.6K
11:12 10,178.15 10,178.15 10,176.15 10,176.98 4,642.5K
11:13 10,177.43 10,177.49 10,175.26 10,176.14 3,312.3K
11:14 10,176.18 10,176.73 10,175.29 10,175.62 3,677.4K
11:15 10,175.23 10,178.57 10,175.21 10,178.57 9,225.5K
11:16 10,178.89 10,179.85 10,178.59 10,179.08 5,266.1K
11:17 10,179.51 10,180.12 10,179.17 10,180.10 5,274.2K
11:18 10,180.20 10,180.20 10,178.25 10,179.99 4,158.6K
11:19 10,179.81 10,182.01 10,179.81 10,181.11 4,068.1K
11:20 10,180.56 10,180.56 10,177.64 10,178.60 3,484.5K
11:21 10,178.77 10,181.09 10,178.77 10,180.79 2,573.9K
11:22 10,180.71 10,180.87 10,179.13 10,179.56 3,086.1K
11:23 10,179.63 10,180.40 10,179.14 10,179.14 3,559.8K
11:24 10,179.17 10,179.69 10,178.65 10,179.69 2,617.2K
11:25 10,179.57 10,180.92 10,179.20 10,180.92 3,408.5K
11:26 10,180.15 10,181.64 10,180.15 10,180.86 3,612.8K
11:27 10,180.65 10,180.84 10,179.89 10,180.19 2,802.3K
11:28 10,180.20 10,180.20 10,177.29 10,177.56 3,481.4K
11:29 10,178.32 10,180.77 10,178.25 10,180.68 2,765.9K
11:30 10,180.33 10,180.33 10,180.22 10,180.22 307.7K
13:00 10,179.61 10,184.31 10,179.61 10,184.31 9,459.2K
13:01 10,183.42 10,184.35 10,181.36 10,181.55 4,411.4K
13:02 10,180.52 10,180.52 10,177.04 10,178.70 5,691.3K
13:03 10,179.20 10,182.21 10,178.35 10,178.35 3,769.1K
13:04 10,178.99 10,182.85 10,178.99 10,182.46 3,116.9K
13:05 10,181.41 10,181.70 10,179.18 10,179.18 3,023.7K
13:06 10,179.33 10,180.48 10,178.66 10,180.34 2,108.3K
13:07 10,180.57 10,182.08 10,179.88 10,180.08 2,428.7K
13:08 10,179.33 10,180.80 10,178.97 10,178.97 2,454.8K
13:09 10,179.08 10,180.03 10,179.06 10,179.80 2,655.2K
13:10 10,179.17 10,179.50 10,177.33 10,177.33 2,640.8K
13:11 10,177.59 10,177.69 10,176.05 10,176.87 3,110.5K
13:12 10,177.25 10,177.37 10,176.12 10,176.82 2,833.1K
13:13 10,176.68 10,178.32 10,176.68 10,178.32 2,616.9K
13:14 10,178.39 10,178.94 10,176.44 10,176.44 2,575.1K
13:15 10,176.46 10,177.73 10,175.96 10,176.89 3,563.2K
13:16 10,176.18 10,177.17 10,175.79 10,175.79 3,147.7K
13:17 10,176.25 10,177.24 10,175.99 10,176.45 2,848.4K
13:18 10,175.95 10,176.51 10,175.25 10,175.25 4,762.8K
13:19 10,175.16 10,175.32 10,171.83 10,171.83 3,991.7K
13:20 10,171.56 10,171.56 10,169.58 10,170.54 3,439.0K
13:21 10,170.22 10,171.22 10,169.72 10,170.44 3,536.8K
13:22 10,170.01 10,170.95 10,169.42 10,170.95 3,591.9K
13:23 10,171.29 10,171.29 10,170.26 10,170.28 2,626.6K
13:24 10,170.56 10,172.40 10,170.56 10,172.29 2,376.3K
13:25 10,172.48 10,173.52 10,172.07 10,173.52 2,238.3K
13:26 10,173.91 10,174.95 10,173.47 10,174.38 2,496.6K
13:27 10,174.25 10,175.79 10,174.17 10,175.70 3,173.9K
13:28 10,175.87 10,175.87 10,173.56 10,174.99 3,025.4K
13:29 10,174.68 10,174.76 10,173.61 10,174.26 2,078.2K
13:30 10,175.09 10,181.20 10,175.09 10,181.20 3,448.1K
13:31 10,181.37 10,183.24 10,181.31 10,181.91 2,815.9K
13:32 10,182.30 10,182.65 10,181.42 10,181.42 2,053.8K
13:33 10,180.43 10,183.08 10,180.43 10,183.08 2,840.3K
13:34 10,183.57 10,184.12 10,182.52 10,182.52 3,242.0K
13:35 10,181.89 10,183.26 10,181.59 10,182.66 2,537.5K
13:36 10,183.02 10,183.32 10,180.96 10,181.41 2,312.7K
13:37 10,181.19 10,182.61 10,181.15 10,181.15 2,403.3K
13:38 10,179.75 10,180.88 10,179.68 10,179.68 2,376.3K
13:39 10,178.98 10,178.98 10,177.63 10,177.76 2,562.4K
13:40 10,177.36 10,177.36 10,175.99 10,175.99 1,572.1K
13:41 10,176.47 10,176.92 10,176.19 10,176.44 2,043.4K
13:42 10,176.55 10,176.55 10,175.23 10,176.43 2,026.7K
13:43 10,177.49 10,177.49 10,175.64 10,176.42 1,959.6K
13:44 10,175.72 10,176.31 10,175.39 10,175.94 2,263.7K
13:45 10,175.38 10,176.52 10,175.08 10,176.26 2,158.6K
13:46 10,176.37 10,178.08 10,176.37 10,178.08 1,853.6K
13:47 10,178.21 10,179.03 10,177.67 10,179.03 2,135.1K
13:48 10,179.17 10,179.37 10,177.21 10,177.82 2,028.7K
13:49 10,177.83 10,185.57 10,177.83 10,185.57 3,594.9K
13:50 10,186.28 10,187.73 10,185.30 10,186.56 2,981.2K
13:51 10,185.51 10,187.22 10,185.43 10,185.56 2,057.0K
13:52 10,185.73 10,187.41 10,185.73 10,186.50 2,812.1K
13:53 10,186.54 10,188.83 10,186.16 10,188.83 2,258.5K
13:54 10,189.12 10,192.12 10,189.12 10,191.92 2,857.8K
13:55 10,191.43 10,191.43 10,188.93 10,188.93 2,256.4K
13:56 10,188.79 10,190.97 10,188.05 10,190.59 2,729.8K
13:57 10,190.32 10,190.32 10,185.45 10,185.45 1,819.5K
13:58 10,185.05 10,185.57 10,184.20 10,184.73 1,946.7K
13:59 10,184.34 10,188.98 10,183.31 10,188.98 2,441.0K
14:00 10,188.65 10,192.09 10,187.73 10,190.28 3,233.5K
14:01 10,190.11 10,191.83 10,190.11 10,190.71 2,850.2K
14:02 10,190.70 10,191.39 10,189.50 10,189.50 3,003.7K
14:03 10,190.24 10,190.24 10,188.87 10,189.33 1,864.9K
14:04 10,189.61 10,191.99 10,189.03 10,191.99 2,234.9K
14:05 10,192.70 10,193.87 10,192.37 10,193.10 2,208.2K
14:06 10,193.69 10,194.30 10,192.96 10,193.12 2,270.6K
14:07 10,193.11 10,193.44 10,191.43 10,191.43 2,388.3K
14:08 10,191.60 10,191.81 10,191.07 10,191.07 1,903.0K
14:09 10,190.97 10,191.35 10,190.33 10,190.33 1,668.6K
14:10 10,190.22 10,190.25 10,188.07 10,188.34 2,339.4K
14:11 10,188.40 10,189.91 10,188.15 10,189.68 2,122.3K
14:12 10,189.70 10,191.27 10,189.70 10,191.27 2,120.1K
14:13 10,191.77 10,194.36 10,191.77 10,192.86 2,058.8K
14:14 10,192.81 10,194.26 10,192.60 10,193.78 2,069.3K
14:15 10,193.63 10,194.48 10,192.83 10,194.48 2,605.2K
14:16 10,194.52 10,194.72 10,193.80 10,194.21 1,866.2K
14:17 10,195.03 10,197.37 10,194.73 10,197.37 2,543.3K
14:18 10,196.88 10,197.18 10,195.15 10,196.27 3,352.8K
14:19 10,196.09 10,196.62 10,193.84 10,195.11 3,199.3K
14:20 10,195.09 10,195.16 10,194.14 10,195.16 2,289.3K
14:21 10,195.36 10,195.36 10,194.26 10,195.32 2,061.1K
14:22 10,195.32 10,195.92 10,195.01 10,195.48 1,829.6K
14:23 10,195.47 10,196.47 10,195.41 10,196.47 1,878.2K
14:24 10,196.58 10,201.85 10,196.25 10,201.80 2,810.3K
14:25 10,201.87 10,202.60 10,201.25 10,201.57 2,635.3K
14:26 10,201.57 10,201.57 10,199.18 10,200.14 2,615.4K
14:27 10,200.03 10,201.77 10,200.03 10,201.77 2,176.5K
14:28 10,201.32 10,204.35 10,201.32 10,203.88 2,819.5K
14:29 10,204.27 10,206.11 10,204.27 10,206.11 3,660.0K
14:30 10,206.05 10,206.22 10,204.89 10,205.08 2,836.5K
14:31 10,205.06 10,205.10 10,202.07 10,203.36 3,801.3K
14:32 10,202.79 10,204.18 10,202.61 10,202.70 3,329.1K
14:33 10,201.29 10,201.29 10,198.89 10,198.89 4,602.1K
14:34 10,199.44 10,199.44 10,197.42 10,197.42 3,300.7K
14:35 10,196.55 10,196.55 10,194.38 10,194.57 3,135.8K
14:36 10,194.22 10,194.59 10,193.50 10,193.51 3,365.3K
14:37 10,193.18 10,193.18 10,189.55 10,189.98 5,779.7K
14:38 10,189.89 10,192.78 10,189.29 10,192.78 3,863.8K
14:39 10,193.15 10,193.15 10,192.32 10,192.40 2,947.5K
14:40 10,191.82 10,191.92 10,191.01 10,191.40 3,971.4K
14:41 10,191.15 10,193.11 10,191.15 10,192.67 3,276.2K
14:42 10,192.83 10,192.95 10,191.06 10,191.06 3,227.3K
14:43 10,191.57 10,191.57 10,190.17 10,190.17 3,190.8K
14:44 10,190.55 10,190.55 10,188.54 10,188.66 3,420.1K
14:45 10,187.68 10,188.65 10,187.31 10,188.28 3,703.3K
14:46 10,188.19 10,188.45 10,187.46 10,187.99 3,418.2K
14:47 10,187.85 10,188.54 10,187.71 10,188.11 4,262.0K
14:48 10,187.73 10,188.29 10,186.62 10,186.62 3,542.5K
14:49 10,187.30 10,188.14 10,185.94 10,188.14 4,416.0K
14:50 10,187.97 10,188.69 10,187.47 10,188.60 4,619.5K
14:51 10,188.42 10,188.55 10,187.07 10,187.07 4,330.2K
14:52 10,188.04 10,188.15 10,187.34 10,187.34 4,507.3K
14:53 10,187.34 10,188.37 10,185.80 10,186.61 4,844.9K
14:54 10,185.93 10,185.93 10,184.53 10,184.93 5,864.4K
14:55 10,184.68 10,186.21 10,183.74 10,185.79 5,873.5K
14:56 10,185.54 10,189.02 10,185.54 10,189.02 7,052.4K
14:57 10,190.24 10,190.26 10,190.24 10,190.26 637.2K
15:00 10,189.74 10,189.74 10,184.81 10,184.81 14,825.3K
15:59 10,184.81 10,184.81 10,184.81 10,184.81 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