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 10,497.71 10,503.98 10,495.71 10,498.00 50,588.3K
09:31 10,500.54 10,507.21 10,500.54 10,507.01 27,027.1K
09:32 10,509.52 10,524.83 10,509.52 10,524.83 26,000.7K
09:33 10,523.73 10,523.73 10,506.27 10,506.27 23,744.3K
09:34 10,505.38 10,507.81 10,497.88 10,507.81 18,077.9K
09:35 10,515.86 10,518.06 10,514.03 10,514.03 13,313.8K
09:36 10,512.73 10,512.73 10,503.56 10,505.73 11,520.9K
09:37 10,513.62 10,517.77 10,512.82 10,517.00 11,957.3K
09:38 10,516.60 10,520.04 10,515.08 10,515.08 11,477.9K
09:39 10,518.00 10,518.00 10,512.99 10,514.24 10,700.0K
09:40 10,515.50 10,515.50 10,507.27 10,508.04 11,537.8K
09:41 10,508.28 10,508.28 10,499.48 10,500.25 10,136.6K
09:42 10,500.79 10,506.98 10,500.79 10,506.98 10,532.8K
09:43 10,507.50 10,510.20 10,507.31 10,508.63 10,506.8K
09:44 10,507.25 10,507.25 10,494.38 10,494.87 9,138.7K
09:45 10,495.39 10,498.95 10,495.24 10,497.17 8,597.8K
09:46 10,499.66 10,504.93 10,499.66 10,504.93 7,593.6K
09:47 10,504.64 10,505.01 10,501.07 10,502.94 7,210.7K
09:48 10,502.62 10,509.39 10,502.62 10,509.39 8,320.9K
09:49 10,509.45 10,513.83 10,509.45 10,512.16 7,235.2K
09:50 10,511.62 10,515.20 10,509.79 10,515.20 6,402.9K
09:51 10,514.47 10,524.45 10,513.19 10,524.43 8,334.4K
09:52 10,524.64 10,526.02 10,523.17 10,526.02 7,581.6K
09:53 10,525.30 10,525.30 10,521.26 10,522.68 7,464.9K
09:54 10,523.25 10,536.35 10,523.25 10,536.35 10,704.5K
09:55 10,536.41 10,536.41 10,532.99 10,533.82 8,254.8K
09:56 10,533.42 10,533.42 10,526.96 10,528.41 8,295.3K
09:57 10,529.11 10,529.91 10,528.06 10,528.06 7,309.8K
09:58 10,527.93 10,534.14 10,527.92 10,534.14 6,571.4K
09:59 10,535.00 10,535.37 10,528.41 10,528.41 6,122.1K
10:00 10,527.77 10,527.77 10,525.12 10,525.41 7,389.9K
10:01 10,524.61 10,524.80 10,520.42 10,520.42 5,663.6K
10:02 10,519.49 10,519.49 10,515.61 10,517.68 6,901.4K
10:03 10,518.60 10,528.15 10,518.60 10,527.99 6,435.8K
10:04 10,528.85 10,535.05 10,528.85 10,535.05 6,348.4K
10:05 10,535.71 10,535.94 10,529.05 10,530.56 5,738.6K
10:06 10,532.98 10,534.06 10,530.05 10,531.35 6,641.2K
10:07 10,531.30 10,531.30 10,527.93 10,528.23 5,316.9K
10:08 10,528.00 10,530.96 10,528.00 10,530.96 5,850.0K
10:09 10,530.27 10,530.27 10,528.36 10,530.25 5,611.9K
10:10 10,528.52 10,528.52 10,522.41 10,523.00 8,342.0K
10:11 10,523.99 10,523.99 10,519.27 10,519.27 5,515.0K
10:12 10,518.26 10,518.26 10,514.59 10,514.61 8,515.5K
10:13 10,513.48 10,513.87 10,507.90 10,508.11 7,696.5K
10:14 10,508.26 10,508.26 10,505.93 10,505.93 6,689.6K
10:15 10,506.39 10,506.39 10,495.96 10,495.96 9,216.6K
10:16 10,496.18 10,502.28 10,496.18 10,502.28 8,047.6K
10:17 10,502.94 10,505.29 10,502.09 10,502.09 4,005.7K
10:18 10,502.84 10,502.84 10,499.81 10,500.75 5,054.3K
10:19 10,499.69 10,500.74 10,496.70 10,496.99 5,790.4K
10:20 10,497.06 10,497.06 10,492.76 10,492.76 6,437.7K
10:21 10,491.82 10,491.82 10,487.74 10,489.26 6,043.3K
10:22 10,488.63 10,488.63 10,485.78 10,485.78 5,378.8K
10:23 10,486.00 10,489.23 10,486.00 10,489.23 5,488.3K
10:24 10,489.83 10,494.97 10,489.83 10,494.97 3,937.1K
10:25 10,495.32 10,499.49 10,495.32 10,498.08 3,762.0K
10:26 10,498.37 10,498.37 10,495.76 10,497.56 4,445.5K
10:27 10,497.04 10,497.82 10,494.66 10,494.69 3,856.6K
10:28 10,494.96 10,496.32 10,494.74 10,495.38 3,791.0K
10:29 10,495.55 10,498.67 10,495.55 10,498.13 4,298.8K
10:30 10,498.05 10,505.56 10,497.52 10,505.56 4,859.5K
10:31 10,504.42 10,507.97 10,504.13 10,507.97 5,022.8K
10:32 10,508.08 10,508.23 10,505.06 10,505.09 3,599.0K
10:33 10,505.21 10,505.21 10,503.76 10,504.89 4,419.6K
10:34 10,505.67 10,507.58 10,505.66 10,506.44 3,587.3K
10:35 10,505.93 10,505.93 10,501.86 10,502.52 3,584.3K
10:36 10,502.83 10,504.51 10,502.42 10,504.51 3,201.2K
10:37 10,504.35 10,504.50 10,501.85 10,501.85 3,219.6K
10:38 10,502.57 10,508.01 10,501.97 10,507.29 3,530.7K
10:39 10,507.82 10,509.11 10,507.27 10,507.27 2,848.2K
10:40 10,506.60 10,506.60 10,497.34 10,497.55 4,151.0K
10:41 10,497.38 10,497.38 10,493.00 10,493.27 4,053.1K
10:42 10,492.31 10,494.35 10,492.31 10,494.35 4,905.4K
10:43 10,494.47 10,498.65 10,493.85 10,498.65 3,371.6K
10:44 10,498.19 10,498.19 10,496.70 10,498.09 2,584.6K
10:45 10,498.63 10,499.75 10,498.20 10,499.67 3,417.3K
10:46 10,499.58 10,499.58 10,496.39 10,496.42 4,245.7K
10:47 10,496.65 10,497.23 10,494.00 10,494.00 3,354.2K
10:48 10,493.06 10,494.50 10,492.98 10,493.94 2,893.4K
10:49 10,493.78 10,494.74 10,493.11 10,493.11 2,669.6K
10:50 10,492.79 10,493.25 10,491.40 10,491.61 3,090.1K
10:51 10,491.40 10,492.79 10,491.39 10,492.43 3,008.1K
10:52 10,492.71 10,492.82 10,490.10 10,490.32 4,208.2K
10:53 10,490.08 10,490.74 10,489.03 10,489.08 3,132.4K
10:54 10,488.66 10,489.35 10,485.64 10,485.64 3,579.1K
10:55 10,485.92 10,486.44 10,483.98 10,483.98 3,878.8K
10:56 10,483.73 10,490.09 10,483.47 10,490.09 8,713.2K
10:57 10,489.98 10,494.48 10,489.43 10,494.48 4,322.9K
10:58 10,493.83 10,494.48 10,493.32 10,494.48 3,337.3K
10:59 10,494.35 10,496.74 10,494.35 10,496.03 3,382.7K
11:00 10,495.78 10,496.17 10,492.90 10,493.03 2,849.8K
11:01 10,492.63 10,496.16 10,491.42 10,496.16 3,852.8K
11:02 10,496.42 10,499.12 10,496.42 10,499.12 3,897.2K
11:03 10,499.95 10,505.57 10,499.15 10,505.57 5,010.3K
11:04 10,505.33 10,505.33 10,500.27 10,501.27 3,215.4K
11:05 10,501.05 10,502.21 10,500.80 10,501.42 2,842.1K
11:06 10,501.09 10,501.09 10,499.30 10,499.30 2,647.2K
11:07 10,499.38 10,501.76 10,499.38 10,500.84 2,592.4K
11:08 10,501.23 10,503.64 10,501.23 10,502.39 3,838.3K
11:09 10,501.93 10,504.12 10,501.93 10,503.96 3,175.3K
11:10 10,504.47 10,509.94 10,504.42 10,508.90 5,667.6K
11:11 10,509.29 10,509.29 10,503.91 10,504.40 3,159.0K
11:12 10,504.05 10,504.05 10,502.22 10,502.25 2,032.4K
11:13 10,502.92 10,505.94 10,502.92 10,503.84 3,591.4K
11:14 10,503.58 10,503.58 10,502.48 10,502.93 3,449.3K
11:15 10,502.97 10,508.09 10,502.97 10,508.09 3,225.1K
11:16 10,509.43 10,511.40 10,509.43 10,510.76 3,264.5K
11:17 10,510.63 10,512.31 10,508.94 10,509.78 3,985.8K
11:18 10,509.26 10,512.73 10,509.26 10,512.37 2,402.5K
11:19 10,511.49 10,511.59 10,508.02 10,508.26 3,152.3K
11:20 10,508.66 10,511.10 10,508.13 10,511.10 2,849.1K
11:21 10,513.64 10,519.09 10,513.64 10,518.67 5,147.3K
11:22 10,519.23 10,519.41 10,517.15 10,517.15 3,064.9K
11:23 10,517.01 10,522.74 10,515.92 10,522.74 3,094.9K
11:24 10,522.03 10,523.87 10,521.94 10,523.87 3,942.5K
11:25 10,525.03 10,527.48 10,523.86 10,527.11 3,548.9K
11:26 10,527.03 10,532.55 10,527.03 10,531.45 3,597.3K
11:27 10,534.13 10,535.50 10,529.48 10,529.48 4,526.8K
11:28 10,528.62 10,531.64 10,527.58 10,531.64 3,381.6K
11:29 10,532.27 10,533.28 10,528.48 10,532.26 3,923.3K
11:30 10,531.12 10,531.12 10,531.12 10,531.12 228.8K
13:00 10,532.05 10,540.24 10,532.05 10,540.24 16,300.1K
13:01 10,539.88 10,545.02 10,539.70 10,544.58 8,964.2K
13:02 10,545.70 10,564.54 10,545.70 10,564.04 10,351.3K
13:03 10,562.39 10,562.50 10,554.31 10,554.31 5,795.0K
13:04 10,552.88 10,554.23 10,547.98 10,549.04 8,512.0K
13:05 10,549.23 10,549.23 10,543.48 10,543.48 4,738.5K
13:06 10,543.15 10,543.15 10,538.71 10,538.71 4,924.9K
13:07 10,537.83 10,538.78 10,536.80 10,538.78 3,811.2K
13:08 10,539.65 10,544.92 10,539.65 10,544.02 4,013.0K
13:09 10,544.73 10,545.46 10,540.84 10,540.84 3,379.7K
13:10 10,540.91 10,543.96 10,540.91 10,543.15 3,565.9K
13:11 10,542.87 10,543.53 10,542.27 10,542.53 2,870.5K
13:12 10,542.33 10,544.83 10,542.22 10,544.83 3,047.0K
13:13 10,544.56 10,550.38 10,544.42 10,549.46 6,137.2K
13:14 10,549.70 10,554.39 10,549.70 10,553.07 3,815.2K
13:15 10,552.80 10,552.80 10,545.16 10,545.16 4,633.9K
13:16 10,545.39 10,545.87 10,544.13 10,545.76 2,852.3K
13:17 10,546.02 10,549.81 10,546.02 10,549.81 4,452.0K
13:18 10,549.42 10,549.42 10,546.53 10,549.33 3,969.1K
13:19 10,549.54 10,549.54 10,545.10 10,545.10 4,213.4K
13:20 10,544.86 10,545.77 10,544.28 10,544.59 2,985.2K
13:21 10,544.78 10,546.06 10,543.26 10,543.26 4,205.4K
13:22 10,543.14 10,543.14 10,539.49 10,539.49 3,831.7K
13:23 10,538.95 10,539.23 10,535.72 10,535.72 5,068.5K
13:24 10,535.36 10,535.36 10,532.96 10,532.96 4,333.6K
13:25 10,532.56 10,532.56 10,529.44 10,529.44 3,317.1K
13:26 10,529.22 10,531.92 10,529.22 10,531.92 3,517.7K
13:27 10,531.14 10,535.40 10,531.14 10,534.16 3,967.0K
13:28 10,534.43 10,537.82 10,534.12 10,537.82 2,992.8K
13:29 10,538.01 10,541.18 10,537.82 10,541.18 3,862.8K
13:30 10,541.14 10,541.14 10,539.01 10,539.15 2,830.7K
13:31 10,538.40 10,538.40 10,535.04 10,535.04 3,448.0K
13:32 10,535.44 10,535.44 10,532.73 10,532.73 2,416.7K
13:33 10,532.51 10,532.74 10,529.89 10,529.89 3,444.2K
13:34 10,529.42 10,529.42 10,527.75 10,528.94 3,181.9K
13:35 10,528.70 10,529.29 10,525.24 10,525.24 4,501.9K
13:36 10,524.44 10,524.44 10,520.34 10,520.34 5,151.4K
13:37 10,520.09 10,524.07 10,519.04 10,524.07 4,198.9K
13:38 10,524.31 10,524.31 10,519.28 10,519.28 2,812.4K
13:39 10,518.69 10,518.69 10,515.66 10,515.66 3,362.8K
13:40 10,515.13 10,515.43 10,510.88 10,510.88 3,579.6K
13:41 10,510.58 10,511.56 10,509.52 10,509.52 4,013.0K
13:42 10,509.23 10,509.35 10,506.22 10,506.22 3,788.0K
13:43 10,506.90 10,507.49 10,505.90 10,505.90 3,150.3K
13:44 10,505.14 10,505.91 10,504.54 10,505.49 3,341.8K
13:45 10,504.71 10,504.71 10,502.84 10,503.81 3,536.1K
13:46 10,503.93 10,513.11 10,503.93 10,512.57 5,267.3K
13:47 10,513.01 10,513.14 10,509.54 10,511.32 4,289.6K
13:48 10,511.88 10,511.97 10,511.00 10,511.16 3,328.1K
13:49 10,511.18 10,515.40 10,511.18 10,514.00 3,630.5K
13:50 10,514.34 10,518.80 10,513.98 10,518.67 2,644.7K
13:51 10,518.29 10,520.57 10,517.91 10,520.57 3,277.3K
13:52 10,520.78 10,520.96 10,519.68 10,519.75 3,686.6K
13:53 10,519.57 10,519.57 10,517.86 10,518.56 3,051.7K
13:54 10,518.19 10,518.19 10,514.16 10,514.16 3,087.6K
13:55 10,513.40 10,513.40 10,510.94 10,511.19 3,532.0K
13:56 10,510.86 10,512.58 10,510.41 10,511.13 2,389.6K
13:57 10,511.02 10,511.14 10,508.99 10,508.99 2,537.7K
13:58 10,508.58 10,508.71 10,507.76 10,508.07 3,481.5K
13:59 10,507.64 10,508.26 10,506.79 10,507.02 4,116.8K
14:00 10,507.61 10,514.11 10,507.61 10,513.89 3,575.3K
14:01 10,515.38 10,516.18 10,514.28 10,514.76 3,214.6K
14:02 10,515.57 10,518.75 10,515.28 10,516.81 2,983.7K
14:03 10,516.44 10,516.44 10,515.27 10,515.91 2,500.8K
14:04 10,515.87 10,516.64 10,514.89 10,514.93 2,581.0K
14:05 10,514.90 10,517.06 10,514.78 10,516.86 3,456.1K
14:06 10,516.76 10,518.05 10,516.71 10,518.05 3,975.9K
14:07 10,517.96 10,519.58 10,517.96 10,519.58 3,310.0K
14:08 10,519.65 10,519.94 10,517.44 10,517.69 2,927.8K
14:09 10,517.44 10,517.44 10,515.79 10,515.90 3,792.2K
14:10 10,516.01 10,516.34 10,515.40 10,516.03 3,118.1K
14:11 10,516.49 10,517.44 10,516.49 10,517.13 3,055.7K
14:12 10,516.58 10,517.22 10,515.63 10,515.63 2,775.2K
14:13 10,515.46 10,515.46 10,502.07 10,502.07 9,193.7K
14:14 10,501.31 10,501.81 10,496.20 10,496.20 6,868.1K
14:15 10,495.53 10,495.53 10,492.47 10,494.60 9,859.5K
14:16 10,498.66 10,501.19 10,497.30 10,500.22 5,135.4K
14:17 10,500.71 10,501.11 10,495.91 10,495.91 4,317.1K
14:18 10,495.89 10,496.60 10,494.10 10,494.32 4,598.0K
14:19 10,493.15 10,493.15 10,489.57 10,489.57 5,968.5K
14:20 10,489.18 10,489.18 10,483.41 10,483.41 9,370.3K
14:21 10,483.49 10,483.49 10,479.42 10,479.42 7,764.6K
14:22 10,479.78 10,479.78 10,472.51 10,472.51 7,269.2K
14:23 10,472.19 10,472.19 10,466.67 10,466.67 9,568.0K
14:24 10,466.06 10,468.55 10,464.20 10,468.55 11,996.7K
14:25 10,470.54 10,475.37 10,470.54 10,475.37 6,749.8K
14:26 10,477.27 10,482.26 10,476.92 10,482.26 5,286.4K
14:27 10,482.83 10,486.30 10,482.83 10,486.30 4,588.5K
14:28 10,485.37 10,485.37 10,480.50 10,480.73 3,837.8K
14:29 10,480.63 10,483.40 10,479.75 10,483.40 4,215.1K
14:30 10,484.18 10,490.42 10,484.18 10,490.42 6,183.6K
14:31 10,489.80 10,489.80 10,487.34 10,488.17 4,260.7K
14:32 10,488.60 10,488.60 10,483.52 10,483.52 4,967.1K
14:33 10,483.44 10,485.66 10,482.93 10,485.66 4,032.0K
14:34 10,485.16 10,486.19 10,483.48 10,483.94 3,946.1K
14:35 10,483.28 10,485.28 10,483.28 10,483.96 4,083.1K
14:36 10,483.36 10,483.36 10,478.29 10,478.29 5,026.9K
14:37 10,478.38 10,478.38 10,472.82 10,472.85 6,265.4K
14:38 10,472.98 10,472.98 10,468.39 10,468.39 6,504.8K
14:39 10,468.05 10,468.05 10,464.83 10,464.83 8,802.3K
14:40 10,464.52 10,468.57 10,463.88 10,468.38 8,932.2K
14:41 10,469.75 10,469.75 10,468.27 10,468.64 4,845.9K
14:42 10,468.22 10,468.22 10,465.12 10,465.12 7,181.9K
14:43 10,465.97 10,467.70 10,465.97 10,466.69 6,274.7K
14:44 10,467.00 10,469.87 10,467.00 10,469.02 4,839.5K
14:45 10,469.36 10,471.66 10,469.36 10,471.66 4,749.3K
14:46 10,473.97 10,476.19 10,473.20 10,476.17 6,485.7K
14:47 10,476.68 10,477.02 10,476.15 10,476.78 6,004.6K
14:48 10,477.19 10,477.85 10,476.34 10,476.85 4,900.4K
14:49 10,477.08 10,478.36 10,477.08 10,478.13 4,644.6K
14:50 10,477.95 10,478.83 10,477.23 10,477.89 5,898.3K
14:51 10,478.08 10,478.08 10,474.86 10,474.86 6,076.5K
14:52 10,474.78 10,474.78 10,472.82 10,472.99 5,742.3K
14:53 10,472.72 10,473.38 10,472.16 10,472.44 5,939.9K
14:54 10,473.12 10,474.14 10,472.59 10,473.89 6,933.2K
14:55 10,473.14 10,473.74 10,471.97 10,472.14 6,990.8K
14:56 10,471.77 10,471.84 10,470.84 10,471.49 6,998.5K
14:57 10,471.25 10,471.42 10,471.25 10,471.42 453.0K
15:00 10,471.89 10,472.76 10,471.89 10,472.76 10,790.7K
15:59 10,472.76 10,472.76 10,472.76 10,472.76 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