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 10,188.02 10,199.68 10,183.23 10,183.23 27,134.5K
09:31 10,183.15 10,205.17 10,183.15 10,200.93 19,346.5K
09:32 10,202.71 10,218.27 10,202.71 10,213.24 16,684.5K
09:33 10,211.96 10,217.65 10,210.45 10,215.58 14,655.1K
09:34 10,217.75 10,221.68 10,215.70 10,215.74 13,601.3K
09:35 10,218.68 10,223.50 10,218.00 10,223.50 12,506.2K
09:36 10,221.65 10,221.65 10,211.56 10,211.58 9,819.9K
09:37 10,211.83 10,214.75 10,211.83 10,213.67 8,347.1K
09:38 10,212.73 10,212.73 10,205.30 10,205.30 9,814.1K
09:39 10,203.99 10,204.88 10,196.34 10,196.92 8,408.1K
09:40 10,197.83 10,199.02 10,196.57 10,196.57 8,714.8K
09:41 10,196.59 10,197.62 10,194.21 10,194.21 7,711.4K
09:42 10,195.13 10,200.21 10,193.67 10,200.21 7,757.4K
09:43 10,200.83 10,202.85 10,200.83 10,202.50 6,270.9K
09:44 10,201.14 10,201.68 10,197.69 10,201.68 6,381.6K
09:45 10,201.71 10,202.47 10,200.81 10,200.81 5,811.3K
09:46 10,199.40 10,199.40 10,194.87 10,195.51 6,526.1K
09:47 10,196.67 10,196.77 10,193.72 10,193.72 4,591.7K
09:48 10,193.51 10,194.89 10,193.38 10,194.07 4,211.3K
09:49 10,196.15 10,200.04 10,195.06 10,200.04 6,268.9K
09:50 10,200.20 10,208.57 10,200.20 10,208.57 5,536.1K
09:51 10,207.98 10,208.02 10,205.59 10,206.35 5,077.3K
09:52 10,206.59 10,211.18 10,206.45 10,211.18 4,194.8K
09:53 10,210.90 10,214.06 10,210.90 10,212.24 5,167.2K
09:54 10,212.83 10,213.20 10,211.18 10,213.20 6,771.9K
09:55 10,213.21 10,214.95 10,212.54 10,212.82 5,600.6K
09:56 10,212.52 10,213.71 10,209.24 10,213.46 6,827.5K
09:57 10,212.56 10,212.79 10,211.53 10,211.70 4,981.9K
09:58 10,211.27 10,212.26 10,209.03 10,209.63 5,817.3K
09:59 10,209.76 10,210.46 10,203.50 10,203.50 6,273.0K
10:00 10,203.67 10,204.67 10,200.41 10,200.41 7,047.4K
10:01 10,199.92 10,199.92 10,197.75 10,198.11 6,174.5K
10:02 10,197.83 10,202.06 10,197.59 10,202.05 4,415.5K
10:03 10,202.69 10,202.84 10,201.08 10,202.00 4,573.0K
10:04 10,200.55 10,200.89 10,196.48 10,196.48 5,547.1K
10:05 10,195.96 10,195.96 10,193.47 10,193.52 6,163.1K
10:06 10,193.15 10,193.15 10,189.89 10,189.89 5,877.8K
10:07 10,189.59 10,190.77 10,189.59 10,190.15 6,378.4K
10:08 10,190.34 10,195.82 10,190.34 10,195.82 5,095.2K
10:09 10,195.69 10,196.94 10,195.69 10,196.63 5,787.0K
10:10 10,196.74 10,196.74 10,194.30 10,195.64 4,672.8K
10:11 10,195.27 10,195.91 10,192.84 10,192.84 4,354.4K
10:12 10,192.29 10,194.22 10,191.84 10,194.22 3,487.0K
10:13 10,194.47 10,194.47 10,190.54 10,191.08 4,116.6K
10:14 10,191.83 10,194.31 10,191.33 10,194.31 3,371.6K
10:15 10,194.34 10,194.56 10,192.60 10,193.22 3,638.6K
10:16 10,193.90 10,196.05 10,193.76 10,194.83 4,108.6K
10:17 10,194.78 10,198.83 10,194.78 10,198.06 3,232.1K
10:18 10,198.64 10,199.86 10,198.22 10,198.74 3,663.4K
10:19 10,199.33 10,200.11 10,198.02 10,200.11 3,189.9K
10:20 10,200.17 10,200.44 10,198.50 10,199.15 3,985.7K
10:21 10,198.99 10,200.60 10,198.84 10,199.46 9,081.2K
10:22 10,199.79 10,201.05 10,196.73 10,196.73 5,093.2K
10:23 10,197.33 10,197.33 10,194.88 10,195.93 4,682.9K
10:24 10,195.68 10,197.49 10,195.68 10,197.10 4,470.3K
10:25 10,197.24 10,198.19 10,197.24 10,197.85 3,718.5K
10:26 10,199.06 10,199.12 10,197.66 10,198.03 3,536.3K
10:27 10,197.09 10,197.09 10,192.92 10,194.52 4,270.8K
10:28 10,194.89 10,196.42 10,194.89 10,196.41 4,556.8K
10:29 10,195.99 10,196.61 10,195.68 10,196.61 7,068.7K
10:30 10,196.91 10,197.66 10,195.77 10,197.61 6,135.5K
10:31 10,197.84 10,197.84 10,195.82 10,196.77 4,551.1K
10:32 10,197.04 10,198.55 10,196.75 10,197.95 4,048.2K
10:33 10,197.24 10,197.24 10,194.97 10,195.70 3,340.6K
10:34 10,196.13 10,196.38 10,195.46 10,195.46 3,718.5K
10:35 10,194.80 10,197.30 10,194.80 10,197.01 4,867.8K
10:36 10,198.02 10,200.57 10,198.02 10,199.85 5,304.4K
10:37 10,199.79 10,201.31 10,197.74 10,200.66 5,424.3K
10:38 10,201.19 10,202.69 10,200.72 10,202.56 6,006.2K
10:39 10,202.15 10,202.22 10,199.18 10,199.60 4,108.3K
10:40 10,200.15 10,200.53 10,198.12 10,198.57 4,177.7K
10:41 10,197.92 10,198.55 10,196.05 10,198.55 3,718.9K
10:42 10,197.82 10,199.32 10,197.82 10,198.15 4,178.2K
10:43 10,198.35 10,198.58 10,195.69 10,195.69 4,395.2K
10:44 10,195.52 10,195.69 10,194.37 10,194.37 4,202.7K
10:45 10,194.19 10,196.05 10,194.10 10,196.03 3,873.6K
10:46 10,197.14 10,197.50 10,196.62 10,196.62 8,574.3K
10:47 10,197.07 10,197.09 10,195.97 10,196.14 6,510.1K
10:48 10,196.51 10,196.51 10,193.17 10,193.42 8,912.6K
10:49 10,193.25 10,193.25 10,190.87 10,191.02 4,380.5K
10:50 10,191.42 10,191.43 10,190.13 10,190.13 3,143.1K
10:51 10,190.22 10,190.85 10,188.94 10,188.94 3,268.9K
10:52 10,188.05 10,190.58 10,187.79 10,190.58 3,796.9K
10:53 10,190.54 10,190.96 10,188.94 10,188.94 3,122.1K
10:54 10,188.74 10,188.74 10,186.14 10,186.14 3,659.2K
10:55 10,185.53 10,186.13 10,185.24 10,185.95 2,965.6K
10:56 10,186.24 10,186.24 10,184.52 10,184.60 2,794.5K
10:57 10,185.36 10,185.67 10,183.82 10,184.20 2,467.2K
10:58 10,184.00 10,187.44 10,184.00 10,187.44 2,326.0K
10:59 10,187.82 10,188.21 10,186.62 10,187.19 2,503.6K
11:00 10,187.94 10,187.94 10,185.85 10,187.35 2,846.5K
11:01 10,187.15 10,188.91 10,187.15 10,188.91 2,748.5K
11:02 10,188.65 10,191.11 10,188.65 10,190.81 2,535.0K
11:03 10,191.03 10,191.03 10,188.97 10,189.17 2,446.1K
11:04 10,189.42 10,191.00 10,189.42 10,190.64 2,469.6K
11:05 10,190.24 10,190.24 10,188.73 10,188.73 2,267.6K
11:06 10,189.02 10,189.39 10,188.11 10,188.71 2,736.1K
11:07 10,188.68 10,188.83 10,187.58 10,187.58 2,051.1K
11:08 10,187.52 10,187.52 10,184.85 10,185.47 3,225.3K
11:09 10,185.63 10,186.69 10,185.36 10,185.67 1,937.1K
11:10 10,185.97 10,186.88 10,184.58 10,184.80 2,903.4K
11:11 10,185.02 10,185.90 10,184.54 10,185.50 2,928.2K
11:12 10,185.37 10,186.45 10,185.04 10,186.41 2,267.8K
11:13 10,186.89 10,189.16 10,186.89 10,189.00 2,344.7K
11:14 10,189.36 10,189.94 10,188.94 10,189.46 1,901.5K
11:15 10,189.50 10,190.50 10,189.41 10,189.56 2,006.6K
11:16 10,191.51 10,193.38 10,190.66 10,193.38 1,676.1K
11:17 10,193.12 10,193.60 10,192.09 10,192.28 2,449.9K
11:18 10,192.24 10,192.24 10,190.58 10,190.86 1,508.7K
11:19 10,190.93 10,193.11 10,190.68 10,193.11 1,555.6K
11:20 10,193.52 10,194.26 10,193.14 10,194.14 1,146.8K
11:21 10,194.23 10,196.07 10,194.23 10,195.68 1,532.3K
11:22 10,195.69 10,197.95 10,195.69 10,197.95 1,987.1K
11:23 10,198.58 10,199.26 10,198.20 10,198.20 2,631.3K
11:24 10,195.69 10,196.34 10,193.02 10,193.51 3,248.6K
11:25 10,194.08 10,195.02 10,193.86 10,194.78 1,504.5K
11:26 10,194.42 10,195.38 10,190.26 10,190.67 2,605.2K
11:27 10,192.53 10,194.06 10,191.91 10,193.74 1,563.8K
11:28 10,194.65 10,195.31 10,194.21 10,194.21 2,456.0K
11:29 10,194.92 10,197.06 10,194.27 10,197.06 2,531.5K
11:30 10,196.93 10,196.93 10,196.93 10,196.93 39.5K
13:00 10,196.77 10,197.24 10,193.16 10,193.16 14,332.1K
13:01 10,192.63 10,192.63 10,188.68 10,190.93 5,675.5K
13:02 10,191.68 10,192.12 10,189.80 10,191.55 5,837.0K
13:03 10,191.93 10,191.93 10,189.71 10,191.22 3,803.4K
13:04 10,191.42 10,193.20 10,191.22 10,192.78 4,132.8K
13:05 10,193.05 10,194.30 10,192.71 10,193.46 3,754.8K
13:06 10,193.20 10,194.19 10,192.71 10,193.78 2,435.3K
13:07 10,193.18 10,194.30 10,192.69 10,193.46 2,854.5K
13:08 10,194.28 10,194.48 10,192.45 10,193.06 2,868.1K
13:09 10,193.14 10,194.30 10,193.08 10,194.30 4,386.6K
13:10 10,194.58 10,194.68 10,194.06 10,194.68 4,295.4K
13:11 10,195.18 10,196.73 10,195.18 10,196.55 2,872.2K
13:12 10,196.52 10,198.72 10,196.23 10,198.66 4,927.9K
13:13 10,198.40 10,200.76 10,198.00 10,200.76 5,129.5K
13:14 10,200.95 10,201.86 10,196.18 10,196.73 5,731.8K
13:15 10,197.14 10,201.44 10,197.14 10,200.36 4,562.8K
13:16 10,200.57 10,201.20 10,199.09 10,200.86 4,846.7K
13:17 10,200.81 10,205.50 10,200.81 10,202.26 4,101.5K
13:18 10,202.28 10,202.28 10,198.78 10,199.41 4,363.0K
13:19 10,199.46 10,199.46 10,198.38 10,198.91 3,044.2K
13:20 10,198.39 10,199.69 10,198.39 10,199.15 2,746.6K
13:21 10,200.02 10,203.24 10,199.32 10,203.18 4,378.9K
13:22 10,202.46 10,203.95 10,202.26 10,203.54 2,554.7K
13:23 10,203.59 10,203.59 10,200.45 10,200.45 2,930.9K
13:24 10,201.35 10,201.60 10,199.67 10,201.32 2,597.9K
13:25 10,200.75 10,204.26 10,200.75 10,202.41 2,522.6K
13:26 10,203.19 10,204.43 10,203.19 10,203.77 2,381.9K
13:27 10,205.13 10,206.12 10,204.33 10,206.01 2,602.2K
13:28 10,206.02 10,206.13 10,204.94 10,206.13 2,584.3K
13:29 10,206.42 10,206.42 10,204.95 10,206.26 2,481.1K
13:30 10,206.29 10,206.98 10,204.35 10,204.35 2,745.8K
13:31 10,203.81 10,204.49 10,203.79 10,203.79 2,357.0K
13:32 10,203.58 10,205.38 10,203.58 10,205.23 2,719.9K
13:33 10,205.61 10,205.61 10,204.79 10,204.99 1,905.0K
13:34 10,204.25 10,204.27 10,202.50 10,202.68 2,389.1K
13:35 10,201.88 10,202.73 10,201.61 10,201.61 2,323.2K
13:36 10,201.47 10,201.47 10,200.36 10,200.36 2,114.3K
13:37 10,200.20 10,201.49 10,199.73 10,201.11 2,464.2K
13:38 10,200.44 10,200.48 10,199.54 10,200.04 2,183.9K
13:39 10,199.70 10,200.19 10,199.19 10,200.14 2,078.1K
13:40 10,200.09 10,200.67 10,198.53 10,199.58 1,817.6K
13:41 10,199.40 10,199.88 10,199.21 10,199.41 1,871.2K
13:42 10,199.17 10,201.48 10,199.17 10,201.34 3,580.6K
13:43 10,200.84 10,202.15 10,200.27 10,200.77 2,622.2K
13:44 10,200.82 10,201.61 10,199.63 10,199.63 3,220.7K
13:45 10,198.28 10,198.28 10,189.77 10,189.77 7,479.7K
13:46 10,187.25 10,187.25 10,178.84 10,179.26 8,273.3K
13:47 10,178.73 10,178.73 10,174.75 10,174.75 8,617.7K
13:48 10,175.84 10,177.89 10,174.17 10,177.89 5,509.8K
13:49 10,179.15 10,184.99 10,179.15 10,184.99 3,943.3K
13:50 10,185.53 10,185.97 10,184.27 10,184.47 2,520.4K
13:51 10,184.78 10,185.14 10,184.66 10,184.97 2,080.0K
13:52 10,184.83 10,185.92 10,184.83 10,185.92 2,228.3K
13:53 10,185.84 10,186.59 10,185.75 10,186.43 2,124.4K
13:54 10,186.36 10,187.06 10,185.59 10,187.06 2,914.5K
13:55 10,187.21 10,193.45 10,187.21 10,193.43 2,916.8K
13:56 10,192.21 10,192.21 10,189.76 10,190.27 1,892.5K
13:57 10,190.17 10,191.40 10,189.39 10,190.89 1,750.2K
13:58 10,190.73 10,194.14 10,190.73 10,194.14 2,392.9K
13:59 10,193.82 10,193.82 10,192.67 10,193.10 1,956.4K
14:00 10,190.83 10,190.83 10,189.88 10,190.11 2,070.5K
14:01 10,190.71 10,192.81 10,189.00 10,189.00 1,992.0K
14:02 10,189.26 10,189.26 10,187.81 10,188.48 2,095.6K
14:03 10,189.09 10,189.68 10,187.68 10,187.68 1,372.7K
14:04 10,187.31 10,187.31 10,185.53 10,185.77 2,180.0K
14:05 10,185.60 10,186.08 10,184.64 10,184.64 1,876.1K
14:06 10,183.30 10,184.59 10,183.14 10,184.59 1,840.2K
14:07 10,184.27 10,184.92 10,183.81 10,184.18 1,442.6K
14:08 10,183.89 10,188.70 10,183.89 10,188.58 2,711.5K
14:09 10,188.77 10,192.10 10,188.77 10,192.10 1,902.1K
14:10 10,192.38 10,192.69 10,191.79 10,192.69 2,023.6K
14:11 10,193.23 10,194.63 10,193.09 10,194.63 2,277.3K
14:12 10,194.69 10,195.60 10,194.59 10,194.86 1,758.0K
14:13 10,194.84 10,194.84 10,193.06 10,193.13 2,679.8K
14:14 10,192.97 10,193.50 10,192.13 10,193.18 1,923.1K
14:15 10,193.22 10,194.48 10,192.37 10,194.48 2,334.2K
14:16 10,194.67 10,197.17 10,194.32 10,196.66 1,874.0K
14:17 10,196.57 10,197.17 10,196.36 10,197.12 2,361.7K
14:18 10,197.15 10,198.94 10,197.15 10,198.93 2,531.0K
14:19 10,199.29 10,200.98 10,198.98 10,200.31 2,802.1K
14:20 10,198.70 10,198.70 10,196.21 10,196.51 3,036.8K
14:21 10,196.44 10,197.01 10,195.15 10,195.15 2,473.5K
14:22 10,194.94 10,195.43 10,194.64 10,194.64 2,432.5K
14:23 10,194.15 10,194.23 10,193.07 10,193.07 3,013.2K
14:24 10,192.73 10,192.73 10,189.13 10,190.53 3,003.2K
14:25 10,190.34 10,191.03 10,189.90 10,189.90 2,064.7K
14:26 10,189.91 10,191.30 10,189.91 10,190.86 2,004.8K
14:27 10,191.36 10,191.41 10,190.26 10,191.07 2,622.3K
14:28 10,190.27 10,190.31 10,189.06 10,189.06 3,418.8K
14:29 10,189.10 10,190.29 10,189.05 10,190.29 2,419.6K
14:30 10,190.38 10,192.99 10,189.44 10,191.73 2,881.7K
14:31 10,192.00 10,192.50 10,190.80 10,190.80 3,304.9K
14:32 10,191.21 10,192.89 10,190.98 10,192.89 2,800.7K
14:33 10,191.86 10,194.23 10,191.86 10,193.87 2,905.1K
14:34 10,193.37 10,193.54 10,191.75 10,193.07 3,058.0K
14:35 10,192.60 10,192.70 10,191.29 10,191.89 2,918.5K
14:36 10,192.18 10,192.93 10,191.28 10,192.31 2,884.0K
14:37 10,192.41 10,193.48 10,192.00 10,192.21 3,292.5K
14:38 10,192.47 10,192.79 10,190.72 10,190.91 3,131.9K
14:39 10,191.10 10,191.10 10,188.57 10,188.57 2,656.3K
14:40 10,188.69 10,190.18 10,188.59 10,190.18 2,908.2K
14:41 10,189.31 10,190.35 10,189.31 10,190.05 3,323.0K
14:42 10,190.27 10,190.67 10,189.82 10,190.40 3,104.0K
14:43 10,190.54 10,191.49 10,190.27 10,191.03 3,563.9K
14:44 10,190.63 10,191.33 10,190.63 10,191.33 3,297.9K
14:45 10,191.27 10,192.46 10,191.27 10,192.12 4,021.7K
14:46 10,192.19 10,192.55 10,191.70 10,191.85 4,005.6K
14:47 10,192.20 10,192.24 10,190.85 10,190.86 3,951.2K
14:48 10,191.23 10,191.23 10,190.22 10,190.78 4,128.2K
14:49 10,190.95 10,192.29 10,190.07 10,192.12 4,999.5K
14:50 10,191.89 10,191.89 10,190.94 10,190.94 4,391.1K
14:51 10,191.89 10,191.89 10,190.53 10,190.73 5,047.0K
14:52 10,191.09 10,192.41 10,191.09 10,192.41 5,342.3K
14:53 10,192.26 10,192.26 10,190.73 10,190.73 5,199.8K
14:54 10,190.84 10,191.34 10,190.45 10,190.81 5,229.1K
14:55 10,190.72 10,191.36 10,190.22 10,191.31 6,412.8K
14:56 10,191.87 10,192.44 10,190.93 10,192.44 8,267.4K
14:57 10,192.47 10,192.47 10,192.19 10,192.22 169.6K
15:00 10,191.62 10,191.62 10,189.90 10,189.90 13,011.3K
15:59 10,189.90 10,189.90 10,189.90 10,189.90 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