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 10,292.66 10,297.31 10,292.66 10,294.88 28,645.9K
09:31 10,296.98 10,301.33 10,296.02 10,296.02 16,485.2K
09:32 10,291.78 10,291.78 10,283.08 10,289.80 17,666.7K
09:33 10,290.82 10,290.82 10,283.22 10,284.79 13,970.1K
09:34 10,284.66 10,289.28 10,283.59 10,283.59 10,465.6K
09:35 10,283.02 10,290.37 10,282.15 10,287.56 12,295.8K
09:36 10,284.11 10,288.64 10,283.71 10,288.64 10,345.9K
09:37 10,287.52 10,287.52 10,279.07 10,284.42 10,510.8K
09:38 10,282.79 10,282.79 10,279.06 10,280.73 8,912.9K
09:39 10,281.19 10,281.19 10,276.80 10,278.54 8,888.3K
09:40 10,279.60 10,294.49 10,279.60 10,294.31 10,895.3K
09:41 10,295.38 10,301.36 10,294.91 10,301.36 10,300.8K
09:42 10,301.00 10,301.50 10,298.93 10,298.97 10,631.5K
09:43 10,301.64 10,306.51 10,300.10 10,300.10 15,020.8K
09:44 10,298.41 10,301.61 10,294.53 10,301.61 11,993.1K
09:45 10,304.11 10,308.42 10,294.39 10,294.39 12,376.8K
09:46 10,292.59 10,297.39 10,290.52 10,295.27 9,751.3K
09:47 10,294.31 10,294.36 10,290.99 10,294.14 7,305.3K
09:48 10,294.26 10,295.36 10,292.25 10,293.04 7,553.5K
09:49 10,293.00 10,300.18 10,291.99 10,298.10 6,979.3K
09:50 10,299.83 10,306.61 10,299.83 10,306.61 8,563.3K
09:51 10,306.32 10,306.70 10,302.31 10,302.31 7,829.1K
09:52 10,302.91 10,305.63 10,302.91 10,305.63 6,832.6K
09:53 10,304.71 10,304.94 10,303.41 10,303.96 7,058.2K
09:54 10,304.23 10,304.23 10,302.57 10,303.06 6,016.1K
09:55 10,304.03 10,308.16 10,304.03 10,304.71 9,096.5K
09:56 10,302.46 10,304.39 10,302.36 10,303.46 8,280.9K
09:57 10,303.66 10,304.49 10,301.43 10,301.43 6,961.5K
09:58 10,301.49 10,304.31 10,301.49 10,304.05 7,085.8K
09:59 10,302.84 10,302.84 10,295.42 10,295.42 6,684.3K
10:00 10,294.67 10,294.89 10,293.92 10,294.39 6,000.2K
10:01 10,294.47 10,294.83 10,290.27 10,290.27 4,978.0K
10:02 10,290.02 10,294.54 10,290.02 10,294.54 6,421.1K
10:03 10,294.16 10,294.16 10,291.63 10,291.63 4,905.9K
10:04 10,291.33 10,292.06 10,291.03 10,291.52 4,176.4K
10:05 10,291.55 10,293.84 10,291.55 10,292.86 5,056.6K
10:06 10,293.25 10,295.88 10,293.25 10,295.48 4,780.0K
10:07 10,295.25 10,298.58 10,295.25 10,298.07 4,759.7K
10:08 10,299.10 10,304.35 10,299.10 10,302.71 8,247.7K
10:09 10,301.62 10,301.62 10,299.93 10,300.98 4,842.3K
10:10 10,300.30 10,301.43 10,299.45 10,299.59 5,668.2K
10:11 10,299.55 10,299.55 10,296.72 10,296.77 3,996.9K
10:12 10,296.94 10,301.22 10,296.94 10,301.22 5,628.2K
10:13 10,300.58 10,300.58 10,297.91 10,298.29 3,784.0K
10:14 10,298.30 10,303.01 10,298.30 10,303.01 4,222.1K
10:15 10,301.98 10,302.35 10,299.32 10,302.35 5,797.9K
10:16 10,302.42 10,303.72 10,301.30 10,301.45 4,404.0K
10:17 10,300.19 10,301.47 10,300.19 10,301.36 3,472.0K
10:18 10,302.43 10,305.11 10,302.24 10,305.11 4,216.8K
10:19 10,304.98 10,304.98 10,301.26 10,301.26 3,930.9K
10:20 10,301.72 10,301.72 10,298.68 10,299.95 4,407.2K
10:21 10,299.06 10,299.70 10,297.86 10,298.28 3,860.8K
10:22 10,297.88 10,299.17 10,297.14 10,299.17 4,528.0K
10:23 10,299.16 10,299.16 10,298.21 10,298.95 3,747.6K
10:24 10,298.32 10,298.32 10,294.54 10,295.32 4,131.6K
10:25 10,295.37 10,295.41 10,293.57 10,293.57 3,917.5K
10:26 10,294.27 10,294.90 10,293.59 10,294.51 3,489.9K
10:27 10,294.18 10,294.67 10,292.76 10,293.46 4,014.1K
10:28 10,293.01 10,294.44 10,292.51 10,294.22 2,625.0K
10:29 10,294.53 10,296.45 10,294.46 10,296.42 3,078.2K
10:30 10,297.45 10,301.02 10,296.35 10,301.02 5,122.6K
10:31 10,301.33 10,302.21 10,300.42 10,302.21 5,307.8K
10:32 10,302.27 10,303.57 10,301.62 10,303.57 4,316.4K
10:33 10,303.81 10,306.69 10,303.70 10,306.69 4,714.0K
10:34 10,307.10 10,308.37 10,305.81 10,305.81 4,016.4K
10:35 10,305.94 10,306.03 10,301.81 10,301.81 5,295.2K
10:36 10,302.60 10,304.15 10,302.23 10,303.58 3,950.3K
10:37 10,303.71 10,305.25 10,302.06 10,302.06 3,337.3K
10:38 10,299.81 10,299.81 10,297.53 10,297.94 4,513.3K
10:39 10,297.51 10,301.38 10,297.35 10,301.38 3,507.7K
10:40 10,301.01 10,301.62 10,300.43 10,300.89 3,187.2K
10:41 10,301.59 10,304.77 10,301.59 10,303.29 3,368.4K
10:42 10,303.01 10,304.43 10,302.76 10,303.38 3,092.6K
10:43 10,303.66 10,304.13 10,302.52 10,303.93 5,571.6K
10:44 10,302.89 10,304.91 10,302.89 10,304.91 4,693.9K
10:45 10,303.82 10,303.82 10,300.97 10,302.32 4,199.2K
10:46 10,302.49 10,303.00 10,301.57 10,303.00 3,722.5K
10:47 10,303.36 10,303.53 10,302.33 10,303.04 2,991.9K
10:48 10,302.81 10,302.81 10,301.10 10,301.59 3,716.0K
10:49 10,301.22 10,301.45 10,300.51 10,300.83 3,099.1K
10:50 10,300.67 10,301.65 10,299.12 10,300.03 4,744.5K
10:51 10,301.20 10,303.34 10,301.20 10,302.96 3,090.2K
10:52 10,302.82 10,303.50 10,301.44 10,301.44 2,424.9K
10:53 10,300.93 10,303.84 10,300.93 10,303.84 3,633.0K
10:54 10,303.40 10,303.93 10,302.89 10,303.09 2,877.7K
10:55 10,302.93 10,303.65 10,302.77 10,303.65 2,813.2K
10:56 10,303.30 10,303.30 10,299.14 10,299.93 2,928.7K
10:57 10,300.87 10,300.87 10,298.73 10,299.29 2,849.4K
10:58 10,299.52 10,300.87 10,299.15 10,299.84 2,472.5K
10:59 10,299.82 10,302.26 10,299.82 10,301.57 2,958.0K
11:00 10,301.98 10,304.24 10,301.42 10,304.24 5,020.7K
11:01 10,304.33 10,305.80 10,303.30 10,305.80 5,271.8K
11:02 10,306.31 10,309.46 10,306.31 10,309.15 5,965.8K
11:03 10,309.38 10,309.39 10,306.72 10,307.66 4,560.5K
11:04 10,307.86 10,309.16 10,307.86 10,309.16 4,335.8K
11:05 10,309.36 10,309.36 10,307.24 10,307.40 3,231.6K
11:06 10,307.30 10,307.30 10,305.52 10,305.65 4,445.3K
11:07 10,305.72 10,307.67 10,305.00 10,307.08 3,115.0K
11:08 10,307.62 10,308.48 10,307.11 10,308.48 3,147.5K
11:09 10,307.47 10,307.74 10,306.24 10,306.27 3,076.4K
11:10 10,306.30 10,306.30 10,304.29 10,304.29 3,287.3K
11:11 10,304.64 10,306.81 10,304.46 10,306.18 2,342.1K
11:12 10,306.72 10,308.29 10,306.68 10,306.68 3,471.4K
11:13 10,306.71 10,306.71 10,305.04 10,305.55 2,559.9K
11:14 10,305.31 10,305.65 10,303.75 10,303.75 3,028.9K
11:15 10,303.75 10,303.85 10,302.74 10,302.98 3,343.5K
11:16 10,303.37 10,303.37 10,299.46 10,299.46 3,104.0K
11:17 10,297.87 10,297.87 10,294.64 10,295.32 4,800.0K
11:18 10,294.59 10,295.32 10,292.83 10,295.05 3,932.8K
11:19 10,295.20 10,295.81 10,293.28 10,295.81 2,711.3K
11:20 10,295.97 10,300.80 10,295.97 10,300.54 3,913.4K
11:21 10,300.33 10,300.48 10,298.91 10,299.31 2,017.7K
11:22 10,299.00 10,301.88 10,298.83 10,301.25 1,923.2K
11:23 10,301.22 10,301.64 10,300.69 10,300.69 2,009.7K
11:24 10,300.87 10,301.59 10,300.61 10,301.59 2,023.6K
11:25 10,301.44 10,301.88 10,300.03 10,301.88 1,551.9K
11:26 10,302.22 10,303.27 10,301.99 10,301.99 2,219.9K
11:27 10,301.91 10,302.91 10,301.44 10,302.91 1,795.9K
11:28 10,302.55 10,303.92 10,302.28 10,303.92 2,431.5K
11:29 10,304.08 10,304.60 10,303.26 10,303.26 1,949.8K
11:30 10,303.33 10,303.33 10,303.33 10,303.33 121.0K
13:00 10,304.02 10,304.75 10,302.96 10,304.72 13,286.1K
13:01 10,305.94 10,305.94 10,300.52 10,302.59 5,089.6K
13:02 10,302.43 10,303.52 10,302.39 10,302.75 3,622.8K
13:03 10,301.30 10,301.30 10,296.73 10,297.14 4,914.0K
13:04 10,296.29 10,297.74 10,295.48 10,296.99 4,127.0K
13:05 10,297.19 10,300.13 10,296.83 10,299.51 2,661.3K
13:06 10,299.64 10,299.64 10,297.11 10,298.06 2,803.9K
13:07 10,298.42 10,298.42 10,296.00 10,296.00 2,777.0K
13:08 10,295.76 10,295.76 10,291.97 10,291.97 2,574.5K
13:09 10,292.52 10,293.47 10,291.55 10,293.47 2,666.2K
13:10 10,294.18 10,295.88 10,293.36 10,293.93 4,275.4K
13:11 10,294.09 10,294.09 10,292.61 10,292.97 2,587.1K
13:12 10,293.04 10,293.04 10,290.83 10,291.02 2,896.2K
13:13 10,290.94 10,291.79 10,290.03 10,290.74 3,330.2K
13:14 10,290.93 10,292.65 10,290.63 10,292.65 2,516.3K
13:15 10,293.48 10,298.90 10,292.87 10,298.04 4,183.7K
13:16 10,297.95 10,299.85 10,297.73 10,299.85 3,824.3K
13:17 10,299.41 10,299.72 10,297.49 10,297.49 2,876.4K
13:18 10,296.59 10,296.59 10,295.48 10,296.58 3,236.2K
13:19 10,297.06 10,297.90 10,296.40 10,296.40 3,182.0K
13:20 10,295.74 10,295.74 10,293.52 10,294.20 3,143.3K
13:21 10,294.45 10,295.24 10,294.10 10,294.32 2,406.7K
13:22 10,294.30 10,295.28 10,294.30 10,295.25 2,128.3K
13:23 10,295.69 10,295.69 10,295.05 10,295.49 2,432.4K
13:24 10,295.91 10,298.50 10,295.91 10,298.19 3,239.3K
13:25 10,297.99 10,298.65 10,297.50 10,298.22 2,802.2K
13:26 10,298.22 10,300.81 10,297.81 10,300.52 2,302.4K
13:27 10,299.95 10,299.95 10,298.61 10,299.38 2,692.5K
13:28 10,299.52 10,300.26 10,299.23 10,299.90 3,226.3K
13:29 10,300.00 10,300.36 10,298.69 10,299.93 3,299.0K
13:30 10,300.11 10,301.69 10,300.11 10,301.69 3,790.7K
13:31 10,301.92 10,304.81 10,301.92 10,304.47 3,058.8K
13:32 10,304.03 10,305.60 10,303.58 10,305.17 2,399.3K
13:33 10,305.85 10,306.91 10,305.85 10,306.81 4,843.1K
13:34 10,307.38 10,307.43 10,306.48 10,307.32 3,944.0K
13:35 10,307.88 10,308.44 10,307.82 10,308.26 2,893.6K
13:36 10,307.94 10,310.24 10,306.45 10,310.23 3,592.9K
13:37 10,309.85 10,314.00 10,309.85 10,314.00 3,264.3K
13:38 10,314.59 10,314.73 10,312.45 10,314.73 4,361.0K
13:39 10,314.77 10,316.09 10,314.07 10,315.76 2,894.0K
13:40 10,316.09 10,316.09 10,314.91 10,314.91 3,139.1K
13:41 10,315.23 10,317.05 10,315.23 10,317.05 3,170.4K
13:42 10,316.74 10,317.37 10,316.42 10,316.53 3,359.7K
13:43 10,316.87 10,316.99 10,315.91 10,316.99 4,093.3K
13:44 10,316.45 10,317.83 10,315.90 10,317.83 4,801.0K
13:45 10,317.79 10,318.37 10,315.50 10,315.89 6,823.9K
13:46 10,316.21 10,316.22 10,314.82 10,314.82 3,945.4K
13:47 10,315.43 10,317.18 10,315.38 10,316.68 3,189.0K
13:48 10,316.87 10,318.01 10,316.72 10,316.72 7,546.1K
13:49 10,316.20 10,317.14 10,315.62 10,316.05 4,959.2K
13:50 10,315.80 10,315.80 10,312.54 10,312.54 4,072.5K
13:51 10,312.83 10,312.92 10,312.34 10,312.92 3,418.5K
13:52 10,313.10 10,313.13 10,311.83 10,312.53 3,413.9K
13:53 10,313.04 10,314.66 10,313.04 10,313.86 2,815.8K
13:54 10,314.05 10,314.82 10,313.87 10,314.35 3,842.3K
13:55 10,313.98 10,313.98 10,312.56 10,312.62 4,002.8K
13:56 10,311.51 10,313.06 10,310.81 10,313.06 5,768.6K
13:57 10,313.85 10,314.99 10,313.52 10,314.99 4,121.7K
13:58 10,314.45 10,315.87 10,314.45 10,315.59 5,131.5K
13:59 10,315.58 10,316.43 10,315.21 10,316.32 5,351.9K
14:00 10,316.49 10,316.61 10,315.97 10,315.97 6,564.1K
14:01 10,316.12 10,317.06 10,315.98 10,317.06 4,346.0K
14:02 10,316.98 10,319.45 10,316.98 10,318.74 8,433.9K
14:03 10,319.35 10,320.77 10,318.63 10,320.77 4,993.6K
14:04 10,321.08 10,321.67 10,320.47 10,320.99 6,057.1K
14:05 10,320.39 10,321.83 10,320.39 10,321.52 5,732.9K
14:06 10,322.07 10,322.30 10,321.33 10,321.64 6,404.5K
14:07 10,321.68 10,321.78 10,320.27 10,320.42 4,500.4K
14:08 10,320.18 10,322.58 10,320.18 10,322.21 4,212.8K
14:09 10,323.45 10,324.52 10,322.96 10,324.52 3,791.4K
14:10 10,324.77 10,324.85 10,324.07 10,324.07 4,069.3K
14:11 10,324.17 10,325.62 10,324.15 10,325.62 5,358.6K
14:12 10,325.99 10,326.65 10,325.99 10,326.65 4,945.7K
14:13 10,326.99 10,326.99 10,325.24 10,325.24 4,589.0K
14:14 10,325.45 10,325.45 10,324.03 10,324.40 5,513.5K
14:15 10,324.59 10,324.59 10,323.48 10,324.25 3,927.2K
14:16 10,324.19 10,325.49 10,324.19 10,325.49 3,507.0K
14:17 10,325.46 10,326.28 10,325.46 10,325.77 4,109.3K
14:18 10,326.27 10,327.26 10,325.83 10,325.87 4,288.3K
14:19 10,325.42 10,325.42 10,324.77 10,324.97 4,127.5K
14:20 10,324.97 10,325.98 10,323.83 10,323.83 3,512.1K
14:21 10,324.03 10,324.50 10,323.31 10,324.35 3,253.2K
14:22 10,324.08 10,324.23 10,322.96 10,323.29 3,802.4K
14:23 10,322.97 10,324.02 10,322.97 10,323.63 3,279.7K
14:24 10,324.19 10,324.77 10,322.56 10,323.59 4,077.7K
14:25 10,323.35 10,323.81 10,322.60 10,322.88 4,049.3K
14:26 10,323.00 10,324.94 10,323.00 10,324.59 3,492.9K
14:27 10,324.71 10,326.10 10,324.71 10,325.93 3,073.9K
14:28 10,325.92 10,325.92 10,324.81 10,325.07 3,197.6K
14:29 10,325.35 10,328.43 10,324.94 10,328.37 4,049.4K
14:30 10,327.90 10,328.77 10,327.17 10,327.97 4,271.4K
14:31 10,328.36 10,328.85 10,327.78 10,328.85 3,071.1K
14:32 10,328.66 10,328.68 10,327.26 10,327.36 3,515.9K
14:33 10,327.02 10,327.74 10,326.67 10,327.74 4,925.7K
14:34 10,327.45 10,327.60 10,326.49 10,327.28 3,845.4K
14:35 10,326.88 10,327.00 10,325.30 10,325.30 4,824.1K
14:36 10,325.35 10,325.43 10,324.24 10,324.62 4,242.2K
14:37 10,324.81 10,324.81 10,324.09 10,324.42 3,888.0K
14:38 10,324.40 10,325.24 10,323.58 10,325.24 4,631.9K
14:39 10,325.20 10,326.87 10,324.96 10,326.77 4,491.4K
14:40 10,326.50 10,327.57 10,326.02 10,327.13 5,313.7K
14:41 10,327.74 10,327.74 10,325.92 10,326.63 5,588.0K
14:42 10,326.74 10,328.01 10,326.74 10,327.12 4,648.7K
14:43 10,327.34 10,327.67 10,326.84 10,327.67 5,433.4K
14:44 10,327.33 10,327.33 10,326.22 10,326.53 4,731.8K
14:45 10,327.05 10,327.20 10,325.75 10,325.75 5,689.8K
14:46 10,325.57 10,325.83 10,324.84 10,325.13 5,635.9K
14:47 10,325.49 10,327.02 10,325.02 10,326.94 5,934.5K
14:48 10,327.02 10,328.53 10,327.02 10,328.42 6,095.9K
14:49 10,328.54 10,329.77 10,328.54 10,329.74 6,703.5K
14:50 10,329.54 10,329.54 10,327.67 10,328.01 6,557.4K
14:51 10,327.30 10,327.30 10,323.36 10,324.92 7,567.4K
14:52 10,324.78 10,326.48 10,324.63 10,325.81 6,874.6K
14:53 10,325.54 10,325.70 10,324.88 10,325.25 6,186.4K
14:54 10,325.99 10,325.99 10,324.74 10,325.79 7,204.3K
14:55 10,324.97 10,326.94 10,324.97 10,326.51 9,105.1K
14:56 10,327.17 10,329.00 10,326.83 10,328.69 9,928.2K
14:57 10,329.08 10,329.29 10,329.08 10,329.29 486.1K
15:00 10,329.53 10,330.60 10,329.53 10,330.60 16,748.4K
15:59 10,330.60 10,330.60 10,330.60 10,330.60 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