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 10,331.61 10,337.45 10,331.61 10,337.45 29,066.6K
09:31 10,339.01 10,339.01 10,328.63 10,329.32 16,848.8K
09:32 10,331.75 10,341.73 10,331.75 10,339.90 15,108.1K
09:33 10,341.44 10,347.07 10,341.44 10,346.00 11,244.6K
09:34 10,344.53 10,346.35 10,340.80 10,342.30 11,325.5K
09:35 10,341.65 10,343.38 10,340.38 10,340.38 12,329.8K
09:36 10,340.54 10,344.66 10,340.54 10,344.66 8,903.9K
09:37 10,345.81 10,349.73 10,345.81 10,349.08 10,907.6K
09:38 10,348.53 10,348.53 10,344.37 10,347.58 9,288.5K
09:39 10,347.10 10,349.54 10,346.83 10,347.56 9,012.2K
09:40 10,347.25 10,347.25 10,344.79 10,346.77 9,933.2K
09:41 10,347.90 10,352.03 10,347.90 10,352.03 9,554.2K
09:42 10,352.85 10,361.84 10,352.85 10,361.84 9,699.5K
09:43 10,362.85 10,365.58 10,362.85 10,365.58 8,928.5K
09:44 10,365.51 10,374.36 10,365.51 10,374.27 8,990.6K
09:45 10,372.59 10,373.54 10,362.00 10,362.00 8,385.1K
09:46 10,361.52 10,365.16 10,360.29 10,364.93 6,793.8K
09:47 10,363.68 10,363.68 10,358.27 10,359.31 7,553.2K
09:48 10,359.38 10,360.47 10,355.64 10,355.64 5,492.2K
09:49 10,354.69 10,354.69 10,352.01 10,352.01 8,885.6K
09:50 10,351.90 10,353.21 10,351.90 10,352.42 8,761.8K
09:51 10,352.52 10,352.52 10,347.40 10,347.40 11,591.6K
09:52 10,347.53 10,349.72 10,346.82 10,348.19 6,173.3K
09:53 10,347.98 10,349.58 10,346.91 10,349.58 5,515.5K
09:54 10,349.12 10,349.60 10,346.80 10,348.49 6,381.1K
09:55 10,348.28 10,348.28 10,346.69 10,346.69 6,211.8K
09:56 10,346.05 10,346.05 10,339.02 10,339.02 6,094.3K
09:57 10,339.04 10,340.21 10,336.09 10,336.09 8,967.7K
09:58 10,335.56 10,335.65 10,333.73 10,335.36 8,065.0K
09:59 10,335.75 10,339.83 10,335.73 10,339.76 7,442.3K
10:00 10,340.32 10,342.77 10,339.13 10,341.84 6,613.2K
10:01 10,341.51 10,341.51 10,336.62 10,336.87 6,176.4K
10:02 10,336.60 10,336.60 10,332.51 10,332.51 6,406.1K
10:03 10,332.91 10,335.52 10,332.91 10,335.52 4,492.9K
10:04 10,335.78 10,341.17 10,335.78 10,341.17 5,332.9K
10:05 10,341.16 10,346.39 10,341.16 10,345.66 4,708.9K
10:06 10,345.60 10,348.52 10,344.57 10,346.88 5,325.3K
10:07 10,347.10 10,347.10 10,344.94 10,345.89 3,861.8K
10:08 10,345.11 10,347.39 10,344.44 10,344.44 4,911.0K
10:09 10,344.93 10,345.17 10,341.69 10,343.02 3,363.8K
10:10 10,343.03 10,343.03 10,340.73 10,341.70 3,637.3K
10:11 10,340.56 10,340.56 10,338.47 10,338.65 3,973.7K
10:12 10,338.84 10,341.47 10,338.84 10,341.16 3,606.2K
10:13 10,341.17 10,341.52 10,340.56 10,341.28 3,435.3K
10:14 10,341.52 10,341.52 10,338.56 10,338.56 4,877.8K
10:15 10,339.20 10,341.78 10,338.96 10,341.74 4,316.6K
10:16 10,341.37 10,341.37 10,336.92 10,336.93 5,499.1K
10:17 10,336.72 10,336.72 10,334.46 10,334.46 4,061.5K
10:18 10,334.24 10,335.62 10,334.24 10,335.62 3,672.6K
10:19 10,335.53 10,335.53 10,333.80 10,333.80 3,644.2K
10:20 10,333.07 10,333.07 10,326.88 10,326.88 5,148.8K
10:21 10,326.37 10,326.37 10,320.77 10,321.03 9,502.5K
10:22 10,320.61 10,320.61 10,317.89 10,317.89 6,220.5K
10:23 10,317.76 10,321.85 10,317.76 10,320.66 5,344.0K
10:24 10,320.66 10,320.66 10,319.03 10,319.33 4,088.1K
10:25 10,319.43 10,319.43 10,316.71 10,317.99 7,068.2K
10:26 10,318.62 10,319.49 10,318.61 10,318.61 5,771.3K
10:27 10,318.08 10,318.19 10,316.75 10,316.75 4,267.0K
10:28 10,316.54 10,317.88 10,316.54 10,317.51 4,359.6K
10:29 10,317.77 10,320.18 10,317.69 10,320.18 3,959.4K
10:30 10,320.02 10,323.36 10,319.50 10,323.36 4,429.9K
10:31 10,323.18 10,323.29 10,320.42 10,320.55 4,066.0K
10:32 10,320.63 10,322.11 10,320.63 10,321.40 3,776.7K
10:33 10,321.27 10,323.32 10,321.09 10,322.71 4,501.4K
10:34 10,323.06 10,325.36 10,322.84 10,325.36 2,755.7K
10:35 10,325.79 10,325.79 10,324.19 10,324.42 2,504.7K
10:36 10,324.51 10,326.69 10,324.30 10,326.69 3,419.0K
10:37 10,326.94 10,330.50 10,326.60 10,330.50 3,296.1K
10:38 10,329.94 10,331.45 10,329.64 10,330.74 3,736.5K
10:39 10,331.43 10,332.89 10,330.40 10,332.89 3,481.5K
10:40 10,332.79 10,334.98 10,332.79 10,334.98 4,096.2K
10:41 10,335.19 10,337.17 10,334.96 10,335.14 4,506.0K
10:42 10,335.33 10,337.08 10,334.54 10,336.97 3,466.6K
10:43 10,337.40 10,337.40 10,334.12 10,334.19 3,165.0K
10:44 10,334.41 10,334.70 10,333.70 10,334.23 2,573.0K
10:45 10,333.10 10,335.26 10,332.60 10,335.26 3,286.1K
10:46 10,334.77 10,335.71 10,334.20 10,334.44 3,374.9K
10:47 10,334.57 10,334.60 10,333.88 10,334.35 2,335.2K
10:48 10,334.38 10,334.38 10,333.27 10,334.07 2,419.4K
10:49 10,334.54 10,338.82 10,334.54 10,338.82 3,740.1K
10:50 10,339.10 10,341.81 10,339.10 10,341.23 4,333.6K
10:51 10,340.94 10,341.15 10,340.00 10,340.00 2,970.9K
10:52 10,340.80 10,342.33 10,340.80 10,342.33 3,451.0K
10:53 10,342.67 10,343.94 10,342.67 10,343.62 2,850.5K
10:54 10,343.85 10,344.33 10,343.28 10,344.00 2,553.1K
10:55 10,344.01 10,344.01 10,339.75 10,339.75 3,356.6K
10:56 10,340.25 10,340.64 10,338.48 10,340.35 5,195.4K
10:57 10,339.97 10,343.01 10,339.73 10,342.00 3,234.6K
10:58 10,343.30 10,346.33 10,343.30 10,346.33 2,746.6K
10:59 10,346.49 10,347.75 10,346.49 10,347.75 3,933.5K
11:00 10,347.33 10,348.27 10,346.53 10,346.53 3,272.1K
11:01 10,347.37 10,347.37 10,344.87 10,345.04 3,791.8K
11:02 10,344.24 10,348.94 10,343.84 10,348.67 3,957.4K
11:03 10,348.57 10,349.56 10,347.95 10,348.81 3,542.7K
11:04 10,348.63 10,349.49 10,348.52 10,349.28 4,039.4K
11:05 10,349.43 10,350.24 10,348.55 10,348.81 3,546.6K
11:06 10,348.47 10,349.59 10,348.47 10,349.59 3,467.0K
11:07 10,350.36 10,352.99 10,350.36 10,351.82 3,696.3K
11:08 10,351.84 10,351.84 10,350.02 10,350.02 3,195.1K
11:09 10,349.82 10,350.16 10,349.05 10,349.76 2,657.4K
11:10 10,349.34 10,349.39 10,346.22 10,346.22 3,457.5K
11:11 10,346.86 10,351.58 10,346.39 10,351.58 3,687.8K
11:12 10,351.97 10,357.88 10,351.96 10,357.88 4,474.3K
11:13 10,357.94 10,359.23 10,357.94 10,358.07 3,598.5K
11:14 10,357.77 10,358.05 10,353.03 10,355.50 3,672.8K
11:15 10,356.39 10,357.65 10,355.90 10,357.07 2,515.3K
11:16 10,356.33 10,360.61 10,356.13 10,360.50 3,848.9K
11:17 10,361.25 10,362.30 10,361.08 10,361.80 3,547.7K
11:18 10,362.82 10,365.23 10,362.82 10,365.23 2,893.9K
11:19 10,365.82 10,370.01 10,365.71 10,370.01 3,884.2K
11:20 10,370.08 10,376.62 10,370.08 10,376.31 4,502.4K
11:21 10,376.18 10,376.27 10,375.14 10,375.38 4,626.0K
11:22 10,376.01 10,377.08 10,375.64 10,376.95 4,794.4K
11:23 10,376.81 10,377.59 10,376.22 10,376.22 3,662.3K
11:24 10,376.16 10,376.16 10,370.02 10,370.40 2,887.2K
11:25 10,370.49 10,373.73 10,370.41 10,373.42 3,986.5K
11:26 10,373.35 10,377.53 10,373.35 10,377.53 4,021.7K
11:27 10,378.34 10,382.37 10,378.34 10,381.66 5,446.6K
11:28 10,381.95 10,387.00 10,381.95 10,386.97 4,302.0K
11:29 10,386.90 10,387.67 10,385.77 10,387.11 4,902.2K
11:30 10,387.39 10,387.39 10,387.28 10,387.28 1,581.6K
13:00 10,387.55 10,400.11 10,387.55 10,398.89 20,565.0K
13:01 10,396.87 10,400.64 10,395.94 10,397.47 8,416.1K
13:02 10,398.38 10,403.08 10,397.67 10,403.08 10,343.1K
13:03 10,407.36 10,411.60 10,406.04 10,411.27 10,607.0K
13:04 10,412.40 10,412.40 10,406.30 10,406.40 6,800.1K
13:05 10,407.29 10,409.50 10,403.61 10,406.38 7,774.0K
13:06 10,407.36 10,420.40 10,407.36 10,420.36 11,409.6K
13:07 10,423.80 10,428.62 10,423.80 10,425.99 9,550.5K
13:08 10,425.34 10,425.42 10,421.59 10,421.59 8,270.7K
13:09 10,420.95 10,426.21 10,420.95 10,426.21 10,093.8K
13:10 10,426.33 10,426.33 10,414.43 10,414.71 8,262.0K
13:11 10,415.00 10,425.98 10,415.00 10,425.96 7,137.7K
13:12 10,426.22 10,427.22 10,424.81 10,426.57 6,656.6K
13:13 10,427.07 10,431.29 10,426.37 10,430.92 5,514.2K
13:14 10,431.87 10,433.78 10,431.16 10,433.78 7,696.6K
13:15 10,433.22 10,433.22 10,427.50 10,427.74 7,289.9K
13:16 10,427.78 10,428.71 10,425.19 10,425.19 5,356.5K
13:17 10,424.87 10,430.77 10,424.87 10,430.77 6,651.3K
13:18 10,430.75 10,442.22 10,430.71 10,441.07 7,118.3K
13:19 10,440.19 10,440.19 10,432.73 10,435.47 5,615.0K
13:20 10,434.56 10,434.58 10,430.49 10,430.49 5,800.1K
13:21 10,432.08 10,435.97 10,431.32 10,435.93 4,199.4K
13:22 10,436.06 10,437.95 10,435.86 10,437.53 5,640.7K
13:23 10,437.83 10,439.62 10,437.60 10,437.66 5,617.7K
13:24 10,437.05 10,442.06 10,436.75 10,442.06 6,013.9K
13:25 10,442.34 10,446.43 10,442.34 10,446.43 5,194.0K
13:26 10,446.90 10,446.90 10,443.11 10,443.11 5,969.5K
13:27 10,442.77 10,446.28 10,442.77 10,443.90 6,291.7K
13:28 10,443.86 10,444.49 10,441.46 10,441.46 4,365.6K
13:29 10,441.39 10,441.39 10,439.48 10,441.18 5,819.5K
13:30 10,442.22 10,447.65 10,442.22 10,444.26 6,068.6K
13:31 10,443.50 10,443.50 10,428.25 10,428.83 6,972.0K
13:32 10,426.82 10,431.83 10,426.03 10,431.62 5,212.7K
13:33 10,431.19 10,433.37 10,431.19 10,432.64 3,920.4K
13:34 10,432.34 10,443.15 10,432.34 10,443.15 6,213.0K
13:35 10,443.70 10,446.41 10,440.97 10,446.41 4,621.9K
13:36 10,446.50 10,448.86 10,446.30 10,447.85 4,541.4K
13:37 10,447.44 10,447.76 10,440.31 10,440.37 4,426.2K
13:38 10,439.76 10,442.00 10,439.54 10,439.54 3,883.7K
13:39 10,438.36 10,438.68 10,435.52 10,435.54 3,854.1K
13:40 10,435.85 10,441.52 10,435.85 10,441.52 4,784.6K
13:41 10,442.37 10,443.27 10,440.53 10,441.71 3,502.2K
13:42 10,441.48 10,441.48 10,438.67 10,438.86 4,050.1K
13:43 10,437.92 10,437.92 10,433.32 10,433.32 4,553.9K
13:44 10,433.09 10,435.03 10,432.45 10,433.80 5,007.1K
13:45 10,434.10 10,435.71 10,433.91 10,435.31 3,712.9K
13:46 10,435.20 10,435.20 10,432.98 10,433.69 4,246.9K
13:47 10,433.88 10,434.56 10,428.99 10,428.99 4,121.0K
13:48 10,428.66 10,429.23 10,428.13 10,428.74 3,622.2K
13:49 10,427.96 10,428.11 10,426.63 10,426.63 3,094.0K
13:50 10,426.57 10,426.57 10,420.91 10,420.91 4,431.5K
13:51 10,420.29 10,420.76 10,419.13 10,420.16 3,528.9K
13:52 10,420.12 10,427.83 10,420.12 10,427.83 4,168.9K
13:53 10,427.71 10,428.59 10,421.47 10,423.74 4,337.5K
13:54 10,423.15 10,426.86 10,423.15 10,426.86 5,117.4K
13:55 10,426.28 10,426.82 10,424.39 10,426.13 4,879.0K
13:56 10,425.93 10,426.76 10,425.47 10,426.20 3,381.1K
13:57 10,426.67 10,427.68 10,426.02 10,427.56 4,483.1K
13:58 10,428.35 10,428.35 10,425.92 10,426.34 3,241.0K
13:59 10,426.75 10,426.75 10,423.06 10,424.21 6,512.3K
14:00 10,423.41 10,423.65 10,418.92 10,418.92 7,326.3K
14:01 10,418.35 10,418.38 10,416.53 10,416.56 5,436.2K
14:02 10,416.91 10,417.29 10,416.33 10,417.29 4,482.1K
14:03 10,419.48 10,421.17 10,419.48 10,421.06 4,288.8K
14:04 10,421.27 10,421.99 10,419.99 10,420.01 3,686.6K
14:05 10,420.93 10,421.39 10,417.30 10,417.30 3,329.0K
14:06 10,417.10 10,417.10 10,413.14 10,413.14 4,093.8K
14:07 10,412.69 10,413.00 10,410.37 10,410.37 5,387.1K
14:08 10,409.30 10,412.08 10,409.30 10,411.94 4,354.4K
14:09 10,411.74 10,413.33 10,411.31 10,412.86 4,292.8K
14:10 10,412.73 10,417.15 10,412.00 10,417.07 5,550.7K
14:11 10,416.95 10,418.76 10,416.61 10,418.76 3,600.1K
14:12 10,418.42 10,425.41 10,418.42 10,424.83 3,815.4K
14:13 10,425.72 10,428.77 10,424.40 10,428.77 5,134.1K
14:14 10,429.60 10,431.28 10,429.45 10,431.28 3,481.9K
14:15 10,432.01 10,434.17 10,430.48 10,431.09 4,982.1K
14:16 10,431.70 10,432.52 10,431.70 10,432.52 6,484.1K
14:17 10,431.96 10,434.24 10,431.96 10,432.35 4,578.3K
14:18 10,432.39 10,432.39 10,430.91 10,431.89 4,381.4K
14:19 10,431.10 10,434.52 10,431.05 10,434.52 4,924.7K
14:20 10,436.01 10,439.48 10,436.01 10,439.45 5,243.2K
14:21 10,439.66 10,440.46 10,437.82 10,437.93 4,946.5K
14:22 10,437.83 10,438.18 10,436.87 10,436.87 3,981.0K
14:23 10,436.97 10,438.44 10,436.97 10,437.23 3,400.9K
14:24 10,437.66 10,444.37 10,437.66 10,444.37 5,731.2K
14:25 10,444.80 10,445.97 10,444.75 10,445.43 5,420.0K
14:26 10,444.85 10,447.40 10,444.68 10,447.40 4,387.9K
14:27 10,448.41 10,451.46 10,448.22 10,451.46 5,659.3K
14:28 10,452.21 10,456.01 10,452.16 10,455.03 8,577.8K
14:29 10,454.60 10,455.41 10,453.91 10,454.68 4,518.0K
14:30 10,455.72 10,459.71 10,455.16 10,459.71 6,398.6K
14:31 10,460.16 10,468.98 10,460.16 10,468.71 10,010.3K
14:32 10,469.29 10,469.69 10,467.00 10,467.00 5,931.6K
14:33 10,467.06 10,471.66 10,467.06 10,471.66 5,089.3K
14:34 10,470.48 10,470.53 10,463.78 10,463.78 5,176.1K
14:35 10,463.03 10,466.06 10,462.83 10,466.06 4,280.5K
14:36 10,467.18 10,467.45 10,462.71 10,462.71 4,660.0K
14:37 10,462.53 10,462.53 10,459.26 10,459.48 5,561.5K
14:38 10,459.66 10,459.80 10,458.50 10,459.10 4,221.3K
14:39 10,458.71 10,458.85 10,457.66 10,457.95 5,380.6K
14:40 10,458.63 10,463.95 10,458.63 10,463.27 5,948.3K
14:41 10,462.85 10,463.40 10,459.74 10,459.74 5,508.4K
14:42 10,459.77 10,460.96 10,459.61 10,460.96 5,713.7K
14:43 10,461.22 10,462.03 10,460.60 10,462.03 5,188.4K
14:44 10,462.04 10,467.84 10,461.84 10,467.62 6,431.4K
14:45 10,467.35 10,471.78 10,467.35 10,471.78 6,228.0K
14:46 10,472.05 10,474.72 10,472.05 10,474.42 6,357.6K
14:47 10,475.03 10,477.32 10,475.03 10,476.69 6,410.0K
14:48 10,476.73 10,477.64 10,476.67 10,476.67 5,630.7K
14:49 10,477.27 10,477.27 10,473.77 10,473.77 6,274.3K
14:50 10,473.70 10,474.58 10,473.70 10,474.14 6,774.2K
14:51 10,474.28 10,474.47 10,471.68 10,472.17 8,052.2K
14:52 10,471.72 10,472.46 10,470.25 10,470.62 7,383.1K
14:53 10,470.55 10,470.55 10,466.32 10,466.32 7,548.9K
14:54 10,466.40 10,466.83 10,465.92 10,466.83 8,264.0K
14:55 10,466.92 10,468.93 10,466.92 10,468.73 8,215.1K
14:56 10,469.25 10,472.32 10,469.25 10,472.32 9,232.4K
14:57 10,472.33 10,472.88 10,472.33 10,472.88 300.0K
15:00 10,474.37 10,474.80 10,474.24 10,474.24 19,798.0K
15:59 10,474.24 10,474.24 10,474.24 10,474.24 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