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 10,253.20 10,257.69 10,238.19 10,239.73 31,570.1K
09:31 10,244.12 10,256.58 10,244.12 10,249.37 18,275.7K
09:32 10,247.21 10,247.21 10,240.91 10,243.77 14,666.3K
09:33 10,245.19 10,245.53 10,240.59 10,241.72 13,955.7K
09:34 10,244.98 10,252.18 10,243.69 10,243.69 13,445.7K
09:35 10,243.73 10,244.16 10,233.53 10,238.12 11,413.3K
09:36 10,237.13 10,240.89 10,233.81 10,233.81 9,967.0K
09:37 10,233.85 10,233.85 10,227.29 10,233.80 11,782.5K
09:38 10,234.68 10,239.70 10,234.68 10,239.70 10,749.8K
09:39 10,238.89 10,249.22 10,238.89 10,247.97 10,237.4K
09:40 10,249.42 10,250.94 10,246.86 10,247.37 9,086.8K
09:41 10,248.66 10,250.52 10,245.01 10,245.01 10,074.5K
09:42 10,245.81 10,245.81 10,243.81 10,244.80 8,338.2K
09:43 10,245.94 10,247.56 10,245.05 10,247.39 13,884.0K
09:44 10,246.94 10,249.10 10,245.57 10,248.13 9,387.7K
09:45 10,248.24 10,263.76 10,248.24 10,263.76 10,940.9K
09:46 10,264.01 10,268.12 10,263.13 10,264.18 9,172.1K
09:47 10,263.94 10,263.94 10,256.04 10,256.04 6,866.9K
09:48 10,254.93 10,257.80 10,254.86 10,257.80 5,848.3K
09:49 10,258.21 10,258.47 10,256.78 10,257.43 6,462.4K
09:50 10,257.13 10,264.43 10,257.13 10,264.43 8,251.8K
09:51 10,265.13 10,275.72 10,265.13 10,275.72 9,618.4K
09:52 10,275.71 10,276.04 10,273.23 10,273.54 7,341.0K
09:53 10,273.37 10,275.58 10,272.42 10,274.00 7,406.8K
09:54 10,274.38 10,277.83 10,274.02 10,274.02 6,605.1K
09:55 10,273.81 10,279.04 10,273.00 10,279.04 6,198.0K
09:56 10,280.13 10,280.13 10,268.70 10,268.70 10,540.2K
09:57 10,268.47 10,268.54 10,263.67 10,267.08 6,630.8K
09:58 10,267.60 10,268.92 10,267.46 10,267.74 5,489.8K
09:59 10,268.66 10,276.25 10,268.66 10,276.25 6,292.7K
10:00 10,276.35 10,282.73 10,275.43 10,279.85 7,241.1K
10:01 10,281.05 10,281.37 10,277.69 10,277.69 6,423.1K
10:02 10,278.24 10,278.24 10,271.11 10,271.11 5,272.5K
10:03 10,270.02 10,270.02 10,262.36 10,263.20 6,020.4K
10:04 10,263.28 10,263.58 10,258.95 10,260.01 7,571.3K
10:05 10,260.04 10,262.82 10,259.78 10,262.46 6,814.4K
10:06 10,262.44 10,262.44 10,255.64 10,259.74 7,157.0K
10:07 10,259.04 10,266.74 10,258.93 10,266.74 7,618.6K
10:08 10,267.43 10,267.43 10,260.35 10,260.49 6,176.5K
10:09 10,260.57 10,261.82 10,259.91 10,260.23 5,184.5K
10:10 10,258.85 10,258.85 10,253.81 10,254.54 4,881.7K
10:11 10,255.46 10,259.84 10,255.46 10,258.43 4,240.1K
10:12 10,258.58 10,261.42 10,258.33 10,261.42 4,129.7K
10:13 10,261.98 10,267.23 10,261.98 10,266.04 4,512.7K
10:14 10,265.97 10,268.51 10,265.97 10,268.04 3,681.9K
10:15 10,268.37 10,268.37 10,263.62 10,264.12 3,567.6K
10:16 10,264.17 10,267.86 10,264.17 10,267.86 3,624.5K
10:17 10,268.17 10,269.76 10,266.96 10,267.78 4,045.5K
10:18 10,268.58 10,273.22 10,268.22 10,273.22 5,400.3K
10:19 10,273.04 10,273.29 10,271.26 10,272.03 4,056.7K
10:20 10,271.81 10,271.96 10,269.86 10,270.68 3,847.3K
10:21 10,270.93 10,272.09 10,270.91 10,271.64 3,363.3K
10:22 10,272.10 10,272.10 10,270.48 10,270.48 3,368.2K
10:23 10,270.91 10,270.91 10,269.43 10,270.60 3,570.8K
10:24 10,270.57 10,273.02 10,270.57 10,272.97 3,791.4K
10:25 10,272.90 10,275.94 10,272.40 10,275.39 3,479.9K
10:26 10,276.74 10,276.95 10,275.45 10,275.75 4,033.3K
10:27 10,276.25 10,278.95 10,275.95 10,278.95 3,946.8K
10:28 10,278.34 10,282.62 10,278.34 10,282.62 2,973.7K
10:29 10,282.73 10,283.35 10,280.02 10,280.09 6,608.8K
10:30 10,278.73 10,279.02 10,273.19 10,273.19 3,588.1K
10:31 10,273.74 10,276.05 10,273.74 10,275.12 2,956.5K
10:32 10,274.27 10,274.27 10,271.08 10,272.06 2,638.0K
10:33 10,272.65 10,274.50 10,272.19 10,273.96 4,226.4K
10:34 10,273.79 10,273.79 10,268.43 10,268.43 4,002.9K
10:35 10,269.13 10,270.11 10,263.24 10,263.24 5,032.2K
10:36 10,263.21 10,266.99 10,263.08 10,266.99 2,942.7K
10:37 10,268.19 10,268.66 10,267.45 10,267.73 3,365.9K
10:38 10,267.76 10,267.76 10,266.54 10,267.30 2,505.4K
10:39 10,267.70 10,268.69 10,267.27 10,267.32 2,763.7K
10:40 10,267.84 10,267.84 10,264.10 10,264.88 2,296.6K
10:41 10,264.41 10,265.29 10,264.36 10,264.63 3,449.8K
10:42 10,265.36 10,267.65 10,265.19 10,266.60 2,734.3K
10:43 10,268.08 10,268.75 10,267.38 10,268.75 1,969.2K
10:44 10,267.91 10,268.04 10,265.66 10,266.77 2,797.9K
10:45 10,266.50 10,269.32 10,266.47 10,269.32 2,174.0K
10:46 10,269.97 10,273.80 10,269.56 10,273.39 2,565.6K
10:47 10,273.11 10,273.11 10,270.20 10,271.53 2,228.6K
10:48 10,270.07 10,271.72 10,270.07 10,271.37 2,120.6K
10:49 10,271.90 10,274.01 10,271.90 10,273.81 2,204.0K
10:50 10,273.30 10,273.30 10,271.66 10,272.41 2,646.2K
10:51 10,273.10 10,275.85 10,272.90 10,275.40 2,905.6K
10:52 10,274.90 10,276.36 10,274.75 10,276.36 2,678.3K
10:53 10,276.04 10,279.20 10,275.81 10,279.20 2,729.2K
10:54 10,278.92 10,280.19 10,277.18 10,279.68 2,646.9K
10:55 10,279.93 10,281.50 10,279.62 10,280.69 2,285.7K
10:56 10,281.56 10,285.18 10,281.56 10,284.97 3,866.2K
10:57 10,285.91 10,289.96 10,285.49 10,289.96 4,642.5K
10:58 10,290.56 10,291.21 10,288.39 10,288.52 3,415.9K
10:59 10,289.55 10,289.55 10,284.51 10,284.89 2,640.9K
11:00 10,285.44 10,285.44 10,283.91 10,284.74 2,331.6K
11:01 10,284.18 10,284.23 10,281.43 10,281.91 2,172.1K
11:02 10,282.05 10,282.05 10,280.69 10,281.39 1,829.1K
11:03 10,281.74 10,282.54 10,281.34 10,282.15 2,481.2K
11:04 10,281.90 10,281.90 10,279.68 10,281.78 3,337.1K
11:05 10,282.23 10,283.62 10,281.65 10,283.36 2,617.8K
11:06 10,283.98 10,286.23 10,283.98 10,285.73 2,590.4K
11:07 10,285.68 10,285.68 10,284.22 10,285.48 2,077.8K
11:08 10,285.32 10,285.32 10,282.75 10,284.51 1,886.0K
11:09 10,283.61 10,283.94 10,281.54 10,281.54 2,155.2K
11:10 10,280.61 10,280.61 10,275.07 10,275.36 5,272.9K
11:11 10,274.84 10,274.84 10,271.98 10,273.18 4,660.1K
11:12 10,273.75 10,278.18 10,273.75 10,277.83 2,407.5K
11:13 10,277.50 10,277.90 10,276.71 10,277.38 2,204.0K
11:14 10,277.28 10,277.28 10,272.31 10,273.04 2,893.8K
11:15 10,272.99 10,272.99 10,271.83 10,272.58 2,085.1K
11:16 10,272.43 10,272.59 10,271.10 10,272.43 1,880.0K
11:17 10,272.10 10,274.41 10,271.69 10,274.41 2,294.6K
11:18 10,275.26 10,277.46 10,274.39 10,276.36 2,067.6K
11:19 10,276.61 10,276.61 10,275.36 10,276.18 1,806.8K
11:20 10,276.31 10,276.89 10,274.29 10,274.44 1,998.5K
11:21 10,274.12 10,275.88 10,273.19 10,275.88 1,828.4K
11:22 10,274.87 10,275.60 10,274.19 10,275.35 2,200.7K
11:23 10,275.35 10,275.88 10,273.56 10,274.65 2,004.5K
11:24 10,274.56 10,276.02 10,274.47 10,275.01 1,932.8K
11:25 10,274.92 10,274.99 10,273.88 10,274.99 2,072.8K
11:26 10,275.10 10,276.69 10,274.72 10,274.87 2,697.7K
11:27 10,275.06 10,275.06 10,271.17 10,271.17 2,939.3K
11:28 10,273.19 10,273.19 10,268.43 10,268.45 2,946.4K
11:29 10,268.50 10,268.50 10,266.03 10,267.87 1,952.5K
11:30 10,267.59 10,267.86 10,267.59 10,267.86 125.5K
13:00 10,267.85 10,267.98 10,262.88 10,263.24 8,430.7K
13:01 10,262.54 10,262.54 10,253.81 10,254.03 5,590.8K
13:02 10,253.52 10,253.52 10,242.80 10,242.80 7,998.2K
13:03 10,242.88 10,247.26 10,239.07 10,246.63 3,839.8K
13:04 10,248.56 10,248.60 10,245.76 10,245.76 2,567.1K
13:05 10,245.83 10,245.83 10,240.68 10,241.31 4,086.0K
13:06 10,241.48 10,243.02 10,241.10 10,242.33 2,696.1K
13:07 10,242.85 10,243.87 10,241.03 10,241.03 3,839.4K
13:08 10,241.77 10,245.82 10,241.59 10,245.82 2,839.4K
13:09 10,246.26 10,251.47 10,246.26 10,251.47 2,737.0K
13:10 10,251.91 10,253.30 10,251.29 10,251.29 3,098.3K
13:11 10,250.83 10,253.38 10,250.64 10,253.28 2,466.6K
13:12 10,253.06 10,257.26 10,252.91 10,256.94 1,824.6K
13:13 10,256.69 10,258.62 10,256.69 10,256.70 1,956.7K
13:14 10,257.19 10,257.19 10,254.39 10,255.01 2,343.1K
13:15 10,255.10 10,255.96 10,254.39 10,255.18 2,153.9K
13:16 10,255.95 10,257.37 10,255.36 10,257.27 2,162.8K
13:17 10,257.54 10,258.36 10,257.34 10,257.99 2,218.3K
13:18 10,257.63 10,260.70 10,257.63 10,260.44 2,303.9K
13:19 10,261.49 10,265.03 10,261.49 10,265.03 3,728.9K
13:20 10,265.91 10,266.62 10,265.39 10,265.39 2,350.8K
13:21 10,266.09 10,266.77 10,264.63 10,264.63 2,087.3K
13:22 10,263.82 10,263.90 10,262.65 10,262.87 2,073.9K
13:23 10,262.99 10,263.08 10,260.82 10,261.20 1,675.3K
13:24 10,261.22 10,261.22 10,259.92 10,261.10 2,236.8K
13:25 10,261.52 10,262.62 10,260.90 10,262.42 2,211.7K
13:26 10,262.51 10,264.44 10,262.51 10,264.44 1,580.6K
13:27 10,264.21 10,264.21 10,261.83 10,262.08 2,089.0K
13:28 10,261.77 10,263.71 10,261.24 10,263.71 1,750.9K
13:29 10,263.10 10,263.41 10,262.38 10,262.82 2,084.7K
13:30 10,262.44 10,263.67 10,262.31 10,263.36 1,938.7K
13:31 10,263.08 10,263.10 10,261.98 10,262.12 1,920.9K
13:32 10,261.93 10,264.78 10,261.37 10,264.34 2,712.8K
13:33 10,264.63 10,265.84 10,264.55 10,265.32 2,524.8K
13:34 10,265.58 10,265.75 10,264.84 10,264.84 1,798.2K
13:35 10,265.44 10,268.41 10,264.87 10,268.30 2,084.6K
13:36 10,268.17 10,268.17 10,265.27 10,266.75 2,676.2K
13:37 10,265.99 10,266.80 10,265.76 10,265.99 2,248.8K
13:38 10,266.09 10,267.08 10,265.77 10,267.08 1,974.1K
13:39 10,266.73 10,268.49 10,265.47 10,268.49 2,002.7K
13:40 10,268.64 10,270.16 10,268.10 10,270.11 2,173.0K
13:41 10,269.55 10,270.97 10,269.38 10,270.72 2,371.3K
13:42 10,270.49 10,272.17 10,270.49 10,271.90 1,770.9K
13:43 10,271.99 10,271.99 10,269.17 10,269.17 2,614.3K
13:44 10,269.26 10,270.22 10,268.50 10,269.56 2,186.8K
13:45 10,269.74 10,269.74 10,267.72 10,268.45 2,138.6K
13:46 10,268.90 10,270.14 10,268.90 10,269.45 2,068.0K
13:47 10,268.81 10,269.85 10,268.22 10,269.65 2,378.6K
13:48 10,269.12 10,269.85 10,268.80 10,268.80 2,844.3K
13:49 10,269.14 10,269.14 10,267.41 10,267.41 2,462.7K
13:50 10,266.82 10,267.45 10,266.46 10,266.46 2,195.8K
13:51 10,266.75 10,268.53 10,266.75 10,268.52 3,033.3K
13:52 10,268.75 10,269.50 10,268.01 10,268.04 1,913.4K
13:53 10,267.47 10,267.47 10,264.67 10,264.67 6,127.7K
13:54 10,264.92 10,264.92 10,263.89 10,264.38 2,837.3K
13:55 10,264.46 10,265.33 10,263.82 10,265.11 3,153.2K
13:56 10,266.68 10,266.68 10,265.66 10,266.05 3,464.5K
13:57 10,265.95 10,267.27 10,265.95 10,266.67 2,667.6K
13:58 10,266.27 10,266.52 10,265.23 10,265.34 1,721.5K
13:59 10,265.65 10,266.76 10,265.07 10,266.76 2,553.3K
14:00 10,266.85 10,270.06 10,266.38 10,270.06 2,662.6K
14:01 10,270.60 10,273.17 10,270.43 10,273.10 2,844.4K
14:02 10,273.20 10,276.13 10,273.04 10,276.13 2,197.2K
14:03 10,276.55 10,276.65 10,275.12 10,275.67 2,242.1K
14:04 10,275.12 10,277.22 10,275.11 10,276.85 2,648.4K
14:05 10,277.17 10,277.79 10,276.92 10,277.45 2,404.0K
14:06 10,277.49 10,278.08 10,277.29 10,277.70 2,001.3K
14:07 10,277.91 10,278.73 10,277.39 10,278.17 2,577.4K
14:08 10,278.26 10,282.19 10,277.74 10,281.87 3,144.8K
14:09 10,282.30 10,282.83 10,281.50 10,281.71 2,705.3K
14:10 10,281.39 10,282.86 10,280.92 10,282.75 3,035.4K
14:11 10,282.77 10,284.03 10,282.11 10,282.11 2,251.6K
14:12 10,282.36 10,283.61 10,282.36 10,282.75 2,578.5K
14:13 10,282.70 10,282.70 10,279.90 10,280.28 2,028.0K
14:14 10,280.56 10,281.38 10,280.56 10,280.75 1,963.7K
14:15 10,280.77 10,281.88 10,280.76 10,281.77 2,233.2K
14:16 10,281.69 10,282.53 10,280.80 10,281.76 2,993.3K
14:17 10,281.91 10,282.65 10,281.77 10,282.49 2,632.6K
14:18 10,282.84 10,282.97 10,280.38 10,280.38 2,388.0K
14:19 10,279.88 10,280.81 10,279.64 10,280.21 1,930.2K
14:20 10,279.94 10,280.69 10,279.86 10,279.95 2,994.5K
14:21 10,280.48 10,280.60 10,279.07 10,279.23 1,970.6K
14:22 10,279.44 10,279.86 10,278.95 10,278.95 2,316.3K
14:23 10,278.97 10,281.13 10,278.97 10,281.13 2,295.6K
14:24 10,281.07 10,281.13 10,279.50 10,279.93 2,321.0K
14:25 10,279.76 10,280.30 10,279.44 10,279.72 2,147.8K
14:26 10,279.73 10,281.63 10,279.51 10,281.61 1,846.7K
14:27 10,282.07 10,282.11 10,281.01 10,281.12 2,104.5K
14:28 10,281.15 10,281.15 10,279.80 10,280.17 2,630.4K
14:29 10,280.53 10,281.61 10,280.49 10,281.49 2,918.4K
14:30 10,281.13 10,282.29 10,281.13 10,282.29 3,254.9K
14:31 10,282.46 10,282.97 10,282.00 10,282.10 3,132.1K
14:32 10,281.78 10,281.88 10,280.55 10,280.89 3,346.4K
14:33 10,280.97 10,282.34 10,280.97 10,282.05 2,377.9K
14:34 10,282.28 10,284.01 10,282.28 10,283.88 2,554.3K
14:35 10,283.46 10,284.91 10,283.34 10,284.19 2,468.7K
14:36 10,284.30 10,286.36 10,284.20 10,285.96 3,394.0K
14:37 10,286.12 10,292.10 10,286.12 10,292.10 4,780.0K
14:38 10,292.02 10,292.15 10,291.14 10,291.17 3,286.8K
14:39 10,291.45 10,291.58 10,290.38 10,290.38 2,701.1K
14:40 10,290.15 10,291.44 10,289.64 10,291.22 4,283.2K
14:41 10,291.66 10,291.66 10,290.88 10,291.30 3,304.8K
14:42 10,291.53 10,293.77 10,291.27 10,292.95 3,102.0K
14:43 10,293.53 10,294.59 10,293.39 10,294.59 3,015.9K
14:44 10,294.94 10,295.88 10,294.79 10,295.88 3,570.7K
14:45 10,295.75 10,296.70 10,295.52 10,296.70 5,444.6K
14:46 10,297.30 10,298.02 10,296.99 10,297.20 5,983.8K
14:47 10,297.53 10,297.53 10,296.10 10,296.45 4,119.0K
14:48 10,296.53 10,296.88 10,295.86 10,296.22 4,955.6K
14:49 10,296.34 10,296.55 10,295.48 10,295.48 4,505.8K
14:50 10,295.49 10,295.49 10,294.33 10,295.17 6,015.4K
14:51 10,294.85 10,296.06 10,294.23 10,295.64 4,337.5K
14:52 10,296.16 10,297.60 10,295.32 10,297.34 6,094.6K
14:53 10,297.44 10,298.09 10,296.40 10,298.09 6,391.7K
14:54 10,298.21 10,298.21 10,296.62 10,296.87 4,817.3K
14:55 10,297.91 10,297.91 10,296.30 10,296.99 7,727.6K
14:56 10,297.45 10,297.48 10,296.67 10,297.15 9,804.7K
14:57 10,297.61 10,297.61 10,297.50 10,297.58 781.6K
15:00 10,296.92 10,296.92 10,296.08 10,296.08 14,246.5K
15:59 10,296.08 10,296.08 10,296.08 10,296.08 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