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 10,198.76 10,218.16 10,198.76 10,214.04 38,272.0K
09:31 10,215.07 10,232.17 10,214.81 10,232.17 28,438.9K
09:32 10,233.59 10,239.94 10,232.54 10,237.33 21,045.8K
09:33 10,236.11 10,241.13 10,236.11 10,238.47 14,439.0K
09:34 10,240.39 10,251.26 10,240.39 10,247.56 15,049.8K
09:35 10,248.96 10,248.96 10,245.31 10,245.31 11,948.0K
09:36 10,244.97 10,247.35 10,241.04 10,241.16 13,447.6K
09:37 10,243.26 10,248.24 10,241.41 10,246.18 11,160.2K
09:38 10,246.12 10,250.33 10,244.67 10,250.33 10,079.3K
09:39 10,250.43 10,258.35 10,250.43 10,257.56 11,839.6K
09:40 10,256.88 10,262.31 10,256.88 10,258.78 13,771.6K
09:41 10,257.08 10,257.65 10,251.78 10,251.78 10,919.1K
09:42 10,251.69 10,253.02 10,248.87 10,253.02 10,551.2K
09:43 10,253.17 10,255.00 10,251.71 10,254.78 8,691.6K
09:44 10,253.94 10,258.04 10,253.94 10,257.09 7,353.5K
09:45 10,255.91 10,255.91 10,250.24 10,250.43 7,085.8K
09:46 10,250.22 10,253.11 10,248.86 10,252.68 8,491.2K
09:47 10,251.44 10,251.44 10,245.65 10,247.03 7,459.2K
09:48 10,246.44 10,246.44 10,244.00 10,245.90 8,499.8K
09:49 10,246.90 10,252.52 10,246.90 10,251.92 5,504.2K
09:50 10,252.31 10,254.08 10,250.98 10,251.79 7,696.5K
09:51 10,252.05 10,253.12 10,250.17 10,252.57 7,393.0K
09:52 10,252.98 10,259.30 10,252.98 10,258.63 8,816.8K
09:53 10,259.07 10,261.82 10,259.06 10,259.17 14,457.5K
09:54 10,258.61 10,258.87 10,254.98 10,254.98 12,947.2K
09:55 10,254.22 10,254.22 10,252.44 10,253.27 9,336.4K
09:56 10,252.78 10,252.78 10,243.60 10,243.75 8,204.2K
09:57 10,243.60 10,245.48 10,241.52 10,245.48 9,890.0K
09:58 10,245.71 10,249.55 10,245.50 10,249.14 8,473.6K
09:59 10,249.35 10,251.42 10,249.35 10,250.69 6,768.0K
10:00 10,250.13 10,251.12 10,246.72 10,246.72 6,604.9K
10:01 10,245.52 10,245.52 10,242.65 10,243.05 6,480.0K
10:02 10,243.41 10,244.65 10,243.29 10,243.79 6,222.3K
10:03 10,243.81 10,243.81 10,235.70 10,236.23 6,240.3K
10:04 10,236.11 10,236.18 10,234.43 10,234.61 6,355.2K
10:05 10,234.63 10,237.60 10,234.16 10,237.22 5,325.3K
10:06 10,237.82 10,238.81 10,237.53 10,238.13 4,650.8K
10:07 10,238.13 10,239.74 10,238.13 10,239.74 4,907.8K
10:08 10,239.66 10,240.04 10,239.01 10,239.90 4,373.9K
10:09 10,239.87 10,242.93 10,239.87 10,241.97 4,614.7K
10:10 10,242.12 10,243.83 10,242.12 10,243.41 7,042.6K
10:11 10,243.54 10,247.27 10,243.24 10,247.27 4,733.1K
10:12 10,247.55 10,250.67 10,247.55 10,250.67 5,116.2K
10:13 10,250.48 10,257.53 10,250.48 10,257.05 6,862.8K
10:14 10,256.77 10,263.20 10,256.77 10,263.20 7,407.3K
10:15 10,262.90 10,262.90 10,260.38 10,260.75 17,168.1K
10:16 10,261.37 10,261.73 10,258.52 10,258.52 9,222.0K
10:17 10,258.09 10,258.20 10,252.24 10,252.24 6,888.3K
10:18 10,251.93 10,251.93 10,249.71 10,250.50 7,205.9K
10:19 10,250.27 10,250.39 10,247.01 10,247.01 7,165.0K
10:20 10,247.22 10,247.47 10,243.09 10,243.09 7,223.3K
10:21 10,243.71 10,243.77 10,240.03 10,240.16 5,932.5K
10:22 10,240.52 10,243.17 10,240.52 10,240.60 4,949.8K
10:23 10,240.35 10,240.35 10,238.40 10,238.73 4,015.8K
10:24 10,238.92 10,239.78 10,238.67 10,239.44 3,679.4K
10:25 10,239.40 10,239.96 10,239.13 10,239.77 3,517.9K
10:26 10,239.93 10,240.62 10,239.05 10,240.52 3,060.3K
10:27 10,240.94 10,241.06 10,238.88 10,240.13 4,327.4K
10:28 10,239.82 10,243.65 10,239.82 10,243.65 4,248.3K
10:29 10,243.38 10,244.22 10,240.85 10,240.85 4,145.1K
10:30 10,241.25 10,241.76 10,239.62 10,239.62 4,650.8K
10:31 10,239.61 10,239.62 10,238.59 10,238.59 3,919.5K
10:32 10,239.24 10,242.06 10,239.15 10,242.06 3,803.3K
10:33 10,242.16 10,242.29 10,240.37 10,240.42 3,268.0K
10:34 10,240.42 10,241.08 10,239.26 10,239.89 3,695.2K
10:35 10,240.13 10,240.50 10,239.27 10,240.50 2,707.1K
10:36 10,240.03 10,240.37 10,239.10 10,239.56 2,891.5K
10:37 10,239.28 10,239.37 10,237.49 10,237.63 3,555.3K
10:38 10,238.69 10,240.35 10,238.69 10,239.71 4,274.9K
10:39 10,239.33 10,240.94 10,239.33 10,240.86 2,535.8K
10:40 10,241.22 10,242.17 10,240.02 10,240.64 3,195.1K
10:41 10,240.60 10,240.60 10,237.81 10,238.01 3,366.8K
10:42 10,238.45 10,238.45 10,232.13 10,232.13 3,610.2K
10:43 10,232.73 10,233.12 10,231.75 10,232.96 3,557.6K
10:44 10,233.01 10,234.16 10,233.01 10,233.56 3,657.4K
10:45 10,233.89 10,234.35 10,232.15 10,232.44 3,519.1K
10:46 10,232.25 10,232.25 10,229.62 10,229.62 3,146.5K
10:47 10,228.93 10,229.09 10,226.32 10,226.32 2,786.6K
10:48 10,226.12 10,226.85 10,224.91 10,224.94 2,599.3K
10:49 10,225.41 10,227.48 10,225.41 10,227.36 2,714.3K
10:50 10,227.29 10,227.29 10,224.20 10,225.63 3,037.7K
10:51 10,225.71 10,228.13 10,225.43 10,228.13 3,567.2K
10:52 10,228.70 10,233.09 10,228.70 10,233.09 2,152.0K
10:53 10,233.05 10,234.20 10,232.49 10,234.20 2,280.6K
10:54 10,234.40 10,234.47 10,232.74 10,232.74 2,571.1K
10:55 10,232.23 10,232.38 10,231.55 10,232.27 2,023.8K
10:56 10,232.12 10,232.27 10,231.52 10,231.90 1,924.1K
10:57 10,232.10 10,232.10 10,229.31 10,229.76 2,028.8K
10:58 10,229.88 10,231.37 10,229.13 10,231.37 2,711.8K
10:59 10,231.00 10,236.00 10,231.00 10,236.00 3,134.5K
11:00 10,236.03 10,238.42 10,236.03 10,238.42 2,983.7K
11:01 10,238.54 10,238.54 10,237.55 10,237.88 2,267.3K
11:02 10,237.76 10,237.76 10,231.10 10,231.10 2,821.9K
11:03 10,232.48 10,233.04 10,230.25 10,230.86 2,320.5K
11:04 10,230.68 10,233.42 10,230.68 10,233.42 2,821.2K
11:05 10,233.69 10,236.01 10,233.23 10,235.74 2,254.5K
11:06 10,236.63 10,237.82 10,235.67 10,237.21 2,452.7K
11:07 10,237.02 10,238.67 10,237.02 10,238.60 3,505.7K
11:08 10,238.85 10,239.01 10,237.20 10,237.20 2,637.2K
11:09 10,237.93 10,238.49 10,236.81 10,237.32 3,340.1K
11:10 10,237.09 10,237.09 10,235.98 10,236.26 3,384.2K
11:11 10,236.44 10,236.70 10,233.94 10,234.23 2,920.9K
11:12 10,233.99 10,233.99 10,230.53 10,230.63 3,176.7K
11:13 10,231.27 10,231.38 10,230.29 10,230.60 2,009.5K
11:14 10,231.24 10,231.99 10,230.81 10,231.99 2,385.1K
11:15 10,232.90 10,235.28 10,232.90 10,235.20 3,799.6K
11:16 10,234.90 10,237.70 10,234.90 10,237.70 3,192.1K
11:17 10,238.02 10,242.99 10,238.02 10,242.99 3,938.7K
11:18 10,244.44 10,245.20 10,244.10 10,244.10 2,946.8K
11:19 10,242.36 10,242.36 10,238.63 10,239.26 2,914.6K
11:20 10,238.00 10,239.91 10,236.74 10,239.91 2,252.5K
11:21 10,239.78 10,241.37 10,239.77 10,241.37 3,328.3K
11:22 10,241.44 10,241.91 10,240.64 10,241.91 9,166.6K
11:23 10,242.18 10,242.18 10,240.95 10,240.98 6,996.7K
11:24 10,240.44 10,240.44 10,237.40 10,237.61 4,139.9K
11:25 10,237.41 10,238.87 10,236.84 10,238.78 4,293.8K
11:26 10,238.63 10,238.63 10,236.54 10,238.43 9,006.3K
11:27 10,238.85 10,240.08 10,238.85 10,239.87 5,014.1K
11:28 10,240.46 10,240.49 10,239.63 10,240.49 3,891.6K
11:29 10,240.72 10,240.92 10,240.11 10,240.54 2,564.4K
11:30 10,241.68 10,241.68 10,241.68 10,241.68 556.4K
13:00 10,241.90 10,242.25 10,238.06 10,238.19 14,646.5K
13:01 10,238.35 10,238.35 10,236.30 10,237.83 7,828.1K
13:02 10,238.19 10,240.87 10,238.19 10,240.09 4,675.5K
13:03 10,239.97 10,240.34 10,238.63 10,238.94 5,517.2K
13:04 10,239.04 10,239.04 10,237.33 10,238.97 5,079.7K
13:05 10,239.22 10,240.77 10,239.17 10,239.31 7,658.0K
13:06 10,239.18 10,239.73 10,238.04 10,238.69 5,152.3K
13:07 10,238.71 10,238.93 10,235.73 10,235.91 8,287.7K
13:08 10,235.00 10,235.22 10,233.69 10,234.13 5,815.8K
13:09 10,233.39 10,233.39 10,228.68 10,228.68 5,894.8K
13:10 10,228.70 10,229.00 10,227.74 10,229.00 6,856.4K
13:11 10,228.66 10,229.72 10,228.50 10,228.50 3,776.5K
13:12 10,228.81 10,228.81 10,227.55 10,228.28 4,275.4K
13:13 10,228.74 10,230.92 10,228.74 10,230.69 3,472.0K
13:14 10,230.12 10,233.23 10,230.12 10,233.03 4,433.8K
13:15 10,233.10 10,235.43 10,233.10 10,235.43 4,404.7K
13:16 10,234.66 10,234.85 10,233.47 10,234.57 3,419.0K
13:17 10,234.72 10,234.72 10,233.79 10,234.01 3,630.5K
13:18 10,233.97 10,235.47 10,233.97 10,235.30 3,336.8K
13:19 10,235.49 10,237.13 10,235.49 10,237.04 2,680.7K
13:20 10,236.71 10,236.82 10,235.66 10,235.87 3,279.4K
13:21 10,235.73 10,235.73 10,234.30 10,235.06 3,031.7K
13:22 10,234.97 10,237.40 10,234.97 10,237.40 2,891.9K
13:23 10,236.44 10,238.19 10,236.44 10,237.94 3,192.4K
13:24 10,237.90 10,238.16 10,235.90 10,235.90 3,544.3K
13:25 10,236.65 10,237.57 10,236.38 10,236.91 3,027.5K
13:26 10,237.64 10,237.64 10,234.94 10,234.94 3,544.7K
13:27 10,234.63 10,235.54 10,234.29 10,235.54 3,906.2K
13:28 10,235.68 10,236.69 10,235.07 10,235.99 3,734.8K
13:29 10,237.65 10,238.37 10,236.23 10,237.19 3,717.6K
13:30 10,237.41 10,238.71 10,236.24 10,238.54 4,948.1K
13:31 10,237.72 10,237.99 10,237.35 10,237.95 3,006.9K
13:32 10,237.41 10,237.41 10,233.71 10,233.71 3,370.8K
13:33 10,232.92 10,234.86 10,232.92 10,233.23 2,900.3K
13:34 10,233.54 10,234.29 10,233.33 10,233.78 3,461.9K
13:35 10,233.82 10,236.98 10,233.82 10,236.93 5,709.0K
13:36 10,236.49 10,237.83 10,236.49 10,237.01 4,303.1K
13:37 10,237.49 10,240.41 10,237.49 10,240.20 4,446.5K
13:38 10,238.84 10,244.00 10,238.84 10,244.00 4,026.9K
13:39 10,243.98 10,245.94 10,243.58 10,244.27 6,084.8K
13:40 10,244.13 10,245.34 10,244.13 10,245.22 4,653.8K
13:41 10,245.11 10,246.61 10,245.11 10,246.60 3,797.8K
13:42 10,246.31 10,247.41 10,243.97 10,247.37 5,235.4K
13:43 10,248.36 10,249.28 10,247.03 10,248.62 4,384.7K
13:44 10,248.24 10,249.03 10,247.34 10,248.80 3,745.4K
13:45 10,248.32 10,248.56 10,243.81 10,244.33 3,846.9K
13:46 10,243.76 10,244.12 10,243.48 10,243.91 3,049.3K
13:47 10,243.15 10,243.37 10,242.60 10,242.60 3,567.6K
13:48 10,242.09 10,243.03 10,241.81 10,242.09 2,738.6K
13:49 10,241.60 10,241.66 10,241.05 10,241.05 2,823.4K
13:50 10,240.20 10,240.20 10,238.85 10,238.85 3,300.7K
13:51 10,238.73 10,239.02 10,237.83 10,238.33 2,604.8K
13:52 10,238.07 10,238.38 10,235.48 10,236.12 3,999.3K
13:53 10,236.08 10,236.38 10,235.81 10,235.81 3,318.2K
13:54 10,235.40 10,237.17 10,235.40 10,237.17 3,282.1K
13:55 10,237.13 10,241.24 10,237.13 10,241.24 4,019.9K
13:56 10,241.58 10,242.20 10,241.29 10,241.46 2,482.6K
13:57 10,241.51 10,242.23 10,241.51 10,241.64 2,723.9K
13:58 10,241.48 10,241.64 10,240.69 10,241.10 3,408.3K
13:59 10,241.83 10,242.22 10,241.16 10,242.05 3,063.6K
14:00 10,242.00 10,249.38 10,242.00 10,249.38 5,218.1K
14:01 10,249.38 10,250.44 10,248.89 10,249.50 3,437.9K
14:02 10,249.60 10,249.60 10,246.24 10,246.24 3,233.8K
14:03 10,246.20 10,247.04 10,245.01 10,247.04 3,080.5K
14:04 10,247.44 10,249.30 10,247.44 10,248.67 2,836.1K
14:05 10,248.74 10,248.74 10,247.22 10,248.32 2,955.3K
14:06 10,247.81 10,249.24 10,247.81 10,248.67 2,851.6K
14:07 10,249.17 10,251.22 10,249.00 10,250.87 2,932.3K
14:08 10,251.19 10,251.69 10,249.29 10,249.29 3,587.5K
14:09 10,249.41 10,249.46 10,248.28 10,248.28 3,573.9K
14:10 10,248.49 10,248.75 10,245.75 10,245.75 3,555.9K
14:11 10,245.64 10,245.92 10,244.18 10,244.18 3,020.7K
14:12 10,244.92 10,244.92 10,242.35 10,242.53 4,451.4K
14:13 10,242.25 10,243.43 10,242.13 10,242.13 4,263.6K
14:14 10,242.53 10,242.66 10,240.61 10,240.61 3,135.8K
14:15 10,241.59 10,243.69 10,241.58 10,243.69 4,438.0K
14:16 10,243.20 10,244.87 10,243.20 10,243.64 2,947.6K
14:17 10,244.47 10,245.17 10,243.27 10,245.12 3,494.5K
14:18 10,245.05 10,245.74 10,244.69 10,245.44 2,744.7K
14:19 10,245.94 10,246.51 10,245.37 10,246.51 3,497.7K
14:20 10,246.54 10,247.34 10,246.24 10,246.27 5,027.0K
14:21 10,246.97 10,248.41 10,246.83 10,248.41 3,382.4K
14:22 10,248.13 10,249.39 10,247.40 10,249.22 2,803.2K
14:23 10,248.82 10,249.25 10,247.60 10,247.60 2,912.5K
14:24 10,247.55 10,247.99 10,246.39 10,246.39 3,302.3K
14:25 10,246.29 10,246.73 10,243.40 10,243.40 3,302.7K
14:26 10,243.29 10,243.92 10,242.46 10,242.96 3,084.4K
14:27 10,243.06 10,243.36 10,242.85 10,243.10 2,944.4K
14:28 10,242.66 10,242.71 10,241.27 10,242.40 2,943.4K
14:29 10,242.31 10,243.52 10,242.31 10,242.98 3,216.4K
14:30 10,242.00 10,244.09 10,242.00 10,242.49 4,281.7K
14:31 10,243.07 10,243.91 10,242.72 10,243.73 4,325.0K
14:32 10,243.54 10,243.82 10,242.58 10,243.14 3,209.4K
14:33 10,243.46 10,244.38 10,243.46 10,244.34 3,449.5K
14:34 10,244.10 10,245.54 10,243.62 10,244.99 3,354.4K
14:35 10,245.00 10,247.13 10,244.12 10,247.13 4,366.4K
14:36 10,246.73 10,247.98 10,246.11 10,246.11 3,899.1K
14:37 10,245.75 10,247.11 10,245.48 10,247.11 4,209.5K
14:38 10,247.04 10,247.56 10,246.56 10,247.05 3,760.3K
14:39 10,247.81 10,247.81 10,245.87 10,246.70 4,565.9K
14:40 10,246.86 10,246.98 10,246.23 10,246.23 4,620.0K
14:41 10,246.61 10,246.72 10,244.31 10,244.85 5,848.0K
14:42 10,245.26 10,245.26 10,243.65 10,243.80 6,616.4K
14:43 10,244.03 10,244.64 10,243.89 10,244.42 4,719.7K
14:44 10,244.44 10,245.19 10,244.18 10,245.19 7,055.9K
14:45 10,244.84 10,246.13 10,244.78 10,245.97 5,568.5K
14:46 10,246.14 10,246.64 10,245.76 10,245.76 5,458.6K
14:47 10,245.88 10,247.38 10,245.88 10,247.24 4,462.1K
14:48 10,247.24 10,247.51 10,246.83 10,247.24 5,797.7K
14:49 10,247.05 10,248.77 10,246.74 10,248.77 5,692.9K
14:50 10,248.47 10,248.88 10,248.10 10,248.61 7,110.1K
14:51 10,248.45 10,248.45 10,247.16 10,247.16 6,259.3K
14:52 10,247.06 10,248.17 10,246.92 10,247.17 6,703.0K
14:53 10,247.47 10,247.58 10,246.13 10,246.13 6,982.9K
14:54 10,246.36 10,246.88 10,245.99 10,246.88 9,428.8K
14:55 10,246.48 10,246.61 10,245.91 10,246.54 10,088.8K
14:56 10,246.27 10,248.71 10,246.27 10,248.66 11,303.8K
14:57 10,248.75 10,248.82 10,248.75 10,248.82 482.7K
15:00 10,249.33 10,249.33 10,248.64 10,248.64 15,955.1K
15:59 10,248.64 10,248.64 10,248.64 10,248.64 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