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 10,174.05 10,178.59 10,171.56 10,178.59 22,074.0K
09:31 10,182.11 10,197.77 10,182.11 10,196.49 16,581.3K
09:32 10,198.00 10,210.62 10,198.00 10,210.62 17,213.7K
09:33 10,212.16 10,213.75 10,211.31 10,212.68 12,722.3K
09:34 10,212.28 10,214.65 10,203.76 10,204.93 10,440.8K
09:35 10,205.08 10,206.31 10,200.57 10,206.31 9,402.0K
09:36 10,209.23 10,212.68 10,206.36 10,212.66 8,067.1K
09:37 10,212.06 10,215.20 10,212.06 10,212.62 8,106.6K
09:38 10,212.08 10,213.29 10,209.27 10,213.29 7,471.9K
09:39 10,212.90 10,213.35 10,209.63 10,209.63 6,061.8K
09:40 10,210.47 10,216.46 10,210.29 10,215.78 7,832.9K
09:41 10,215.00 10,215.02 10,212.95 10,212.95 6,515.3K
09:42 10,211.60 10,211.60 10,202.20 10,202.20 7,260.0K
09:43 10,202.13 10,202.59 10,195.75 10,195.75 6,319.7K
09:44 10,196.05 10,197.52 10,195.50 10,196.01 5,505.2K
09:45 10,198.60 10,201.63 10,198.60 10,199.96 6,283.8K
09:46 10,200.19 10,202.52 10,200.19 10,201.51 7,206.6K
09:47 10,200.90 10,200.90 10,196.70 10,196.70 6,442.1K
09:48 10,196.48 10,197.25 10,194.41 10,196.66 6,581.3K
09:49 10,196.11 10,199.47 10,195.21 10,198.23 7,449.6K
09:50 10,198.80 10,201.68 10,198.59 10,200.65 8,231.8K
09:51 10,202.08 10,204.14 10,200.88 10,201.34 6,353.3K
09:52 10,200.80 10,201.15 10,199.67 10,200.11 5,862.6K
09:53 10,199.63 10,200.36 10,197.98 10,198.66 7,137.2K
09:54 10,198.08 10,201.31 10,198.08 10,200.22 6,374.3K
09:55 10,198.87 10,198.87 10,196.41 10,196.81 6,017.1K
09:56 10,196.74 10,202.12 10,196.74 10,201.50 7,918.5K
09:57 10,202.00 10,205.35 10,202.00 10,205.35 6,560.0K
09:58 10,205.12 10,206.98 10,200.48 10,200.48 4,448.6K
09:59 10,200.56 10,201.78 10,200.15 10,201.78 4,387.4K
10:00 10,202.26 10,208.91 10,202.26 10,208.91 5,573.1K
10:01 10,209.37 10,209.56 10,208.18 10,208.18 5,580.4K
10:02 10,207.71 10,207.71 10,204.20 10,204.22 6,498.0K
10:03 10,204.56 10,204.56 10,201.14 10,201.28 6,105.5K
10:04 10,201.81 10,204.89 10,201.81 10,204.37 5,964.5K
10:05 10,204.90 10,206.29 10,204.90 10,205.14 11,977.1K
10:06 10,204.21 10,204.21 10,201.53 10,201.84 7,049.6K
10:07 10,201.37 10,201.92 10,200.76 10,200.76 4,928.7K
10:08 10,201.07 10,201.26 10,199.47 10,200.55 6,084.5K
10:09 10,200.82 10,201.90 10,198.59 10,198.59 5,774.2K
10:10 10,198.13 10,198.33 10,186.08 10,186.08 10,326.9K
10:11 10,185.08 10,186.30 10,176.98 10,176.98 9,713.2K
10:12 10,176.91 10,176.91 10,164.41 10,164.41 13,259.9K
10:13 10,163.89 10,166.99 10,163.54 10,164.79 10,045.3K
10:14 10,164.75 10,164.75 10,157.85 10,157.85 9,267.4K
10:15 10,157.40 10,157.40 10,153.04 10,154.71 11,850.5K
10:16 10,154.03 10,158.39 10,154.03 10,156.85 10,459.4K
10:17 10,157.07 10,163.52 10,157.07 10,162.30 6,119.3K
10:18 10,161.67 10,161.74 10,159.16 10,160.55 5,103.0K
10:19 10,159.89 10,164.37 10,159.89 10,164.37 5,751.7K
10:20 10,164.34 10,165.13 10,162.80 10,164.36 4,449.1K
10:21 10,164.82 10,169.50 10,164.82 10,168.32 4,472.8K
10:22 10,169.09 10,176.45 10,169.09 10,176.45 5,124.1K
10:23 10,178.26 10,183.93 10,178.26 10,181.15 6,740.9K
10:24 10,182.34 10,183.84 10,180.05 10,180.44 3,980.4K
10:25 10,179.74 10,179.74 10,173.99 10,174.98 4,231.8K
10:26 10,174.45 10,175.71 10,174.26 10,175.65 3,591.0K
10:27 10,175.75 10,175.90 10,173.09 10,174.47 4,257.2K
10:28 10,174.47 10,176.02 10,174.08 10,175.72 3,702.5K
10:29 10,178.35 10,178.75 10,177.19 10,177.87 3,192.4K
10:30 10,178.27 10,181.73 10,178.27 10,180.54 3,066.5K
10:31 10,180.52 10,182.63 10,180.15 10,181.85 3,469.9K
10:32 10,181.13 10,181.38 10,177.95 10,177.95 3,000.8K
10:33 10,177.90 10,177.90 10,174.89 10,176.40 4,436.8K
10:34 10,176.11 10,179.47 10,176.11 10,179.02 3,359.4K
10:35 10,179.93 10,179.93 10,177.98 10,178.74 3,636.8K
10:36 10,179.18 10,180.25 10,179.18 10,180.19 3,479.9K
10:37 10,180.48 10,182.09 10,179.98 10,182.09 3,875.6K
10:38 10,182.60 10,184.08 10,182.60 10,184.08 3,472.5K
10:39 10,184.68 10,187.20 10,184.68 10,187.15 4,058.9K
10:40 10,187.19 10,188.35 10,186.03 10,186.34 4,621.6K
10:41 10,186.17 10,186.55 10,185.41 10,185.44 2,628.2K
10:42 10,185.79 10,186.68 10,184.23 10,184.23 4,565.6K
10:43 10,184.38 10,186.28 10,184.38 10,186.26 7,336.7K
10:44 10,186.17 10,186.58 10,185.38 10,185.38 5,086.6K
10:45 10,185.74 10,185.74 10,182.19 10,182.19 4,534.4K
10:46 10,182.11 10,184.44 10,181.93 10,184.26 6,173.0K
10:47 10,184.58 10,185.75 10,184.29 10,185.75 5,361.2K
10:48 10,185.59 10,188.02 10,185.59 10,186.70 4,383.9K
10:49 10,186.58 10,186.77 10,183.58 10,183.58 4,270.3K
10:50 10,183.66 10,183.66 10,180.01 10,181.82 5,098.0K
10:51 10,181.38 10,181.59 10,179.93 10,180.72 3,349.9K
10:52 10,180.74 10,182.46 10,179.88 10,182.46 3,225.7K
10:53 10,182.84 10,183.76 10,182.33 10,182.33 3,616.0K
10:54 10,182.08 10,182.50 10,181.52 10,181.55 2,399.7K
10:55 10,181.35 10,181.94 10,179.86 10,180.43 2,474.6K
10:56 10,179.87 10,179.94 10,178.93 10,179.02 2,965.3K
10:57 10,179.08 10,179.56 10,175.77 10,175.77 2,576.6K
10:58 10,175.61 10,177.40 10,175.61 10,177.40 2,688.6K
10:59 10,176.52 10,178.94 10,176.52 10,178.75 2,329.9K
11:00 10,179.12 10,179.81 10,178.90 10,178.90 2,062.7K
11:01 10,178.70 10,178.93 10,176.53 10,176.53 2,175.1K
11:02 10,175.58 10,175.58 10,172.68 10,172.73 5,742.4K
11:03 10,171.96 10,172.24 10,165.77 10,165.77 6,116.5K
11:04 10,164.94 10,164.94 10,161.09 10,162.82 5,269.0K
11:05 10,163.97 10,167.32 10,163.78 10,167.15 3,520.8K
11:06 10,167.20 10,167.20 10,162.45 10,162.67 2,977.6K
11:07 10,161.92 10,163.45 10,161.01 10,161.01 2,827.7K
11:08 10,160.15 10,160.15 10,153.54 10,153.63 7,044.2K
11:09 10,154.01 10,154.01 10,151.22 10,151.22 4,824.1K
11:10 10,151.55 10,151.81 10,146.43 10,146.52 6,034.2K
11:11 10,146.80 10,146.80 10,144.78 10,146.03 4,877.3K
11:12 10,145.54 10,145.54 10,142.09 10,142.20 5,528.6K
11:13 10,141.08 10,141.32 10,140.29 10,140.49 3,673.4K
11:14 10,140.45 10,140.45 10,137.54 10,137.94 4,284.2K
11:15 10,137.36 10,137.83 10,132.67 10,133.16 6,196.6K
11:16 10,133.44 10,140.00 10,133.44 10,139.45 4,320.4K
11:17 10,140.23 10,142.17 10,139.12 10,142.17 3,643.7K
11:18 10,142.76 10,142.76 10,139.43 10,141.85 5,315.5K
11:19 10,140.76 10,140.76 10,133.20 10,133.20 5,154.1K
11:20 10,131.06 10,132.08 10,130.84 10,131.33 5,264.2K
11:21 10,131.16 10,133.49 10,131.16 10,132.19 2,888.9K
11:22 10,131.86 10,132.39 10,131.06 10,131.70 3,120.6K
11:23 10,132.06 10,135.95 10,132.06 10,135.95 3,533.6K
11:24 10,137.15 10,139.24 10,137.15 10,139.24 2,678.0K
11:25 10,138.57 10,140.57 10,138.57 10,140.56 2,599.1K
11:26 10,140.15 10,141.76 10,138.82 10,140.81 2,841.4K
11:27 10,138.88 10,138.88 10,131.41 10,131.41 4,287.6K
11:28 10,131.72 10,133.99 10,131.72 10,133.43 2,264.2K
11:29 10,133.38 10,134.74 10,132.15 10,134.74 2,772.5K
11:30 10,135.62 10,135.62 10,135.62 10,135.62 110.6K
13:00 10,134.83 10,140.27 10,133.99 10,140.27 9,903.5K
13:01 10,141.81 10,142.17 10,138.42 10,139.43 4,313.0K
13:02 10,139.69 10,139.69 10,135.93 10,138.30 3,747.2K
13:03 10,137.21 10,137.21 10,135.04 10,136.81 3,408.4K
13:04 10,138.02 10,140.13 10,138.02 10,140.09 3,995.1K
13:05 10,139.52 10,142.42 10,139.49 10,142.04 2,424.5K
13:06 10,141.80 10,141.89 10,140.16 10,141.15 2,527.0K
13:07 10,141.73 10,141.73 10,139.95 10,140.96 3,715.9K
13:08 10,142.15 10,144.01 10,142.15 10,144.01 2,652.3K
13:09 10,142.92 10,145.42 10,142.92 10,145.42 2,752.9K
13:10 10,145.15 10,147.50 10,145.13 10,147.42 2,930.9K
13:11 10,147.33 10,148.77 10,147.33 10,148.77 2,762.6K
13:12 10,148.40 10,149.51 10,147.77 10,147.77 2,836.6K
13:13 10,148.71 10,150.69 10,148.71 10,150.59 2,313.1K
13:14 10,150.23 10,152.62 10,149.83 10,152.62 2,652.1K
13:15 10,152.22 10,154.66 10,151.39 10,154.66 3,723.0K
13:16 10,154.82 10,157.79 10,154.82 10,156.85 3,581.6K
13:17 10,156.93 10,161.00 10,156.93 10,161.00 5,709.2K
13:18 10,162.08 10,163.01 10,161.94 10,162.00 8,089.5K
13:19 10,161.83 10,162.24 10,159.13 10,159.13 3,731.3K
13:20 10,158.65 10,158.65 10,155.94 10,155.94 3,569.3K
13:21 10,156.43 10,157.87 10,156.43 10,157.00 4,605.0K
13:22 10,157.50 10,157.70 10,156.74 10,157.70 4,034.8K
13:23 10,157.86 10,158.62 10,157.44 10,158.03 3,521.6K
13:24 10,157.94 10,158.60 10,156.54 10,156.54 4,864.4K
13:25 10,156.81 10,156.81 10,152.18 10,152.18 4,425.6K
13:26 10,152.05 10,154.09 10,151.96 10,153.51 2,805.8K
13:27 10,153.22 10,154.94 10,153.22 10,153.93 2,692.3K
13:28 10,154.48 10,154.48 10,152.55 10,152.58 3,764.8K
13:29 10,152.84 10,154.19 10,152.48 10,153.46 3,173.4K
13:30 10,153.88 10,154.84 10,153.64 10,153.64 2,422.4K
13:31 10,153.39 10,158.44 10,153.39 10,157.54 2,807.3K
13:32 10,157.72 10,158.32 10,157.29 10,157.76 2,029.4K
13:33 10,157.90 10,157.96 10,155.20 10,155.60 3,106.0K
13:34 10,156.44 10,158.44 10,156.35 10,157.07 3,115.6K
13:35 10,157.33 10,158.58 10,157.15 10,158.17 2,504.8K
13:36 10,158.09 10,159.64 10,157.54 10,159.23 2,953.2K
13:37 10,160.13 10,160.83 10,159.67 10,160.43 4,223.3K
13:38 10,161.43 10,162.00 10,158.48 10,158.66 4,303.6K
13:39 10,158.55 10,159.21 10,158.12 10,158.12 3,046.3K
13:40 10,158.37 10,159.06 10,158.29 10,159.06 2,545.2K
13:41 10,159.09 10,159.71 10,158.91 10,159.14 3,308.2K
13:42 10,158.72 10,159.43 10,158.72 10,159.08 2,753.0K
13:43 10,159.38 10,160.63 10,159.03 10,159.99 2,907.0K
13:44 10,159.42 10,160.69 10,159.42 10,160.60 3,625.2K
13:45 10,160.20 10,160.63 10,159.38 10,159.73 3,699.5K
13:46 10,159.20 10,159.85 10,158.64 10,159.32 2,800.4K
13:47 10,158.98 10,160.11 10,157.75 10,157.75 2,666.2K
13:48 10,158.20 10,158.39 10,157.68 10,157.99 2,537.8K
13:49 10,157.99 10,160.14 10,157.99 10,159.67 2,592.1K
13:50 10,159.61 10,160.56 10,159.55 10,160.08 2,890.5K
13:51 10,159.84 10,159.84 10,158.28 10,159.02 2,244.1K
13:52 10,159.06 10,159.06 10,157.86 10,159.02 3,230.2K
13:53 10,158.90 10,159.42 10,158.23 10,158.23 2,355.3K
13:54 10,157.13 10,158.89 10,157.13 10,158.89 3,008.8K
13:55 10,158.79 10,160.03 10,158.31 10,160.03 3,891.6K
13:56 10,159.80 10,160.62 10,159.67 10,160.06 4,327.2K
13:57 10,160.25 10,160.78 10,159.95 10,160.09 4,006.7K
13:58 10,160.57 10,161.77 10,160.31 10,161.77 4,506.4K
13:59 10,162.04 10,162.50 10,161.61 10,161.61 4,999.4K
14:00 10,162.40 10,164.50 10,162.40 10,164.50 3,844.1K
14:01 10,164.79 10,168.66 10,164.53 10,167.85 3,397.6K
14:02 10,169.33 10,174.77 10,169.33 10,173.60 5,892.0K
14:03 10,174.35 10,174.65 10,173.92 10,174.22 5,285.5K
14:04 10,174.11 10,174.75 10,173.77 10,173.98 5,416.6K
14:05 10,174.43 10,176.78 10,173.95 10,176.78 3,927.6K
14:06 10,176.94 10,179.64 10,176.94 10,179.52 4,095.1K
14:07 10,178.54 10,178.54 10,174.85 10,176.33 3,952.6K
14:08 10,176.78 10,177.80 10,176.47 10,176.68 3,294.7K
14:09 10,177.25 10,179.53 10,177.25 10,179.53 3,614.7K
14:10 10,179.26 10,179.98 10,178.69 10,179.98 2,629.7K
14:11 10,180.86 10,181.08 10,179.55 10,179.55 3,386.3K
14:12 10,179.30 10,179.48 10,178.08 10,178.08 3,193.0K
14:13 10,177.00 10,177.00 10,173.56 10,175.22 3,450.3K
14:14 10,174.96 10,175.90 10,174.96 10,175.09 3,242.6K
14:15 10,175.29 10,175.87 10,171.42 10,171.42 3,261.8K
14:16 10,172.00 10,174.23 10,171.98 10,173.94 3,172.4K
14:17 10,174.08 10,176.48 10,173.07 10,176.48 2,847.7K
14:18 10,176.68 10,177.99 10,176.21 10,177.19 2,772.4K
14:19 10,176.84 10,178.59 10,176.69 10,178.59 2,744.0K
14:20 10,178.29 10,178.57 10,177.71 10,177.71 2,836.1K
14:21 10,177.98 10,181.05 10,177.51 10,180.71 3,146.9K
14:22 10,181.18 10,182.60 10,180.15 10,182.33 2,978.2K
14:23 10,182.26 10,183.20 10,182.26 10,183.13 2,532.6K
14:24 10,182.59 10,183.28 10,182.14 10,182.14 3,602.0K
14:25 10,182.87 10,183.41 10,181.94 10,183.41 2,937.3K
14:26 10,184.19 10,185.31 10,184.19 10,184.88 3,076.3K
14:27 10,184.98 10,188.43 10,184.98 10,188.03 3,203.2K
14:28 10,188.27 10,189.53 10,188.27 10,189.19 3,103.4K
14:29 10,189.21 10,189.49 10,188.49 10,189.49 3,912.3K
14:30 10,189.28 10,189.75 10,188.79 10,188.79 3,599.9K
14:31 10,188.89 10,189.15 10,187.77 10,187.89 3,688.0K
14:32 10,187.45 10,187.89 10,186.59 10,186.73 3,236.7K
14:33 10,186.04 10,186.04 10,182.11 10,182.97 4,295.4K
14:34 10,183.10 10,184.71 10,183.10 10,183.81 3,868.9K
14:35 10,184.29 10,186.14 10,184.05 10,184.67 3,698.0K
14:36 10,185.37 10,185.37 10,183.15 10,183.41 4,485.9K
14:37 10,183.22 10,183.22 10,182.32 10,182.51 4,065.6K
14:38 10,182.40 10,184.52 10,182.40 10,183.93 10,082.2K
14:39 10,183.95 10,183.95 10,181.87 10,181.87 4,778.0K
14:40 10,182.12 10,182.12 10,177.35 10,177.35 6,053.0K
14:41 10,177.89 10,179.84 10,177.89 10,179.07 5,566.3K
14:42 10,179.67 10,182.00 10,179.39 10,182.00 4,554.3K
14:43 10,181.47 10,182.44 10,180.99 10,181.04 5,088.2K
14:44 10,181.29 10,181.75 10,180.86 10,180.86 4,996.5K
14:45 10,181.07 10,181.55 10,180.02 10,181.53 4,321.1K
14:46 10,181.26 10,181.26 10,180.05 10,180.24 5,412.7K
14:47 10,180.30 10,180.52 10,178.35 10,178.63 5,276.8K
14:48 10,178.85 10,179.30 10,178.50 10,178.81 4,683.9K
14:49 10,178.08 10,179.59 10,178.08 10,179.34 5,042.9K
14:50 10,179.52 10,181.69 10,179.52 10,181.69 6,611.1K
14:51 10,181.38 10,181.38 10,180.48 10,180.54 5,251.8K
14:52 10,180.61 10,182.40 10,180.61 10,181.82 6,039.9K
14:53 10,181.83 10,182.64 10,181.83 10,182.64 6,322.9K
14:54 10,183.16 10,183.84 10,181.87 10,182.24 7,415.2K
14:55 10,181.76 10,182.23 10,180.61 10,181.36 7,040.7K
14:56 10,181.41 10,183.39 10,181.41 10,182.84 8,828.4K
14:57 10,182.75 10,183.54 10,182.75 10,183.54 178.8K
15:00 10,185.24 10,185.24 10,183.53 10,183.53 14,117.4K
15:59 10,183.53 10,183.53 10,183.53 10,183.53 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