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 10,045.94 10,049.04 10,042.66 10,043.04 32,148.8K
09:31 10,044.23 10,060.34 10,043.98 10,059.49 14,231.2K
09:32 10,057.51 10,059.17 10,047.59 10,059.17 14,713.1K
09:33 10,062.88 10,065.49 10,062.68 10,063.01 11,001.5K
09:34 10,062.54 10,062.64 10,060.71 10,061.70 13,751.1K
09:35 10,059.54 10,061.50 10,058.46 10,061.25 10,132.9K
09:36 10,061.46 10,065.24 10,058.61 10,058.61 8,132.7K
09:37 10,058.23 10,063.37 10,058.23 10,063.37 7,022.4K
09:38 10,064.20 10,064.20 10,059.78 10,059.94 7,115.0K
09:39 10,059.57 10,062.74 10,059.57 10,059.74 8,013.4K
09:40 10,059.65 10,059.65 10,056.36 10,058.16 6,915.4K
09:41 10,059.36 10,059.36 10,056.75 10,056.75 6,821.0K
09:42 10,056.69 10,059.73 10,055.67 10,059.73 6,727.4K
09:43 10,059.33 10,059.33 10,056.43 10,057.05 6,334.5K
09:44 10,057.29 10,058.28 10,056.52 10,057.86 6,726.2K
09:45 10,056.69 10,058.00 10,055.56 10,058.00 6,377.7K
09:46 10,058.41 10,063.32 10,058.41 10,059.71 9,758.1K
09:47 10,058.77 10,058.77 10,056.33 10,057.07 7,367.0K
09:48 10,058.34 10,068.28 10,058.34 10,067.28 6,491.8K
09:49 10,066.90 10,068.03 10,065.22 10,067.49 5,706.8K
09:50 10,067.86 10,070.15 10,066.59 10,070.15 6,490.5K
09:51 10,070.37 10,072.23 10,070.37 10,071.02 6,539.9K
09:52 10,070.93 10,073.80 10,069.29 10,073.80 4,706.3K
09:53 10,073.58 10,081.88 10,073.58 10,081.88 6,246.2K
09:54 10,081.80 10,081.80 10,078.81 10,080.05 4,615.3K
09:55 10,080.23 10,080.34 10,077.96 10,077.96 5,649.7K
09:56 10,077.70 10,079.89 10,077.62 10,079.32 5,577.7K
09:57 10,078.41 10,078.41 10,076.32 10,076.78 4,246.4K
09:58 10,076.59 10,078.21 10,076.59 10,076.72 4,663.8K
09:59 10,077.20 10,079.24 10,077.07 10,079.01 4,985.6K
10:00 10,079.48 10,081.47 10,078.84 10,080.07 4,641.5K
10:01 10,080.81 10,080.81 10,078.76 10,079.47 5,310.6K
10:02 10,079.29 10,082.21 10,079.29 10,079.87 4,073.2K
10:03 10,078.87 10,079.55 10,075.57 10,075.57 4,693.2K
10:04 10,075.91 10,076.78 10,074.44 10,076.78 4,316.2K
10:05 10,076.82 10,076.88 10,075.48 10,076.40 4,141.8K
10:06 10,076.61 10,076.61 10,072.71 10,072.71 4,368.9K
10:07 10,072.59 10,073.26 10,070.97 10,073.21 3,453.2K
10:08 10,074.27 10,074.48 10,072.97 10,073.11 3,208.2K
10:09 10,073.79 10,075.19 10,073.16 10,075.19 4,034.7K
10:10 10,075.11 10,075.50 10,073.27 10,073.27 4,354.9K
10:11 10,073.53 10,074.06 10,071.69 10,073.44 3,513.1K
10:12 10,073.18 10,073.18 10,070.35 10,070.69 3,229.4K
10:13 10,071.61 10,072.35 10,070.45 10,071.16 3,777.3K
10:14 10,072.10 10,073.55 10,071.66 10,071.66 4,765.7K
10:15 10,073.23 10,075.81 10,073.23 10,075.49 4,978.1K
10:16 10,076.32 10,076.45 10,074.95 10,075.69 5,901.1K
10:17 10,075.98 10,075.98 10,074.17 10,074.55 3,855.5K
10:18 10,074.97 10,075.31 10,074.35 10,074.35 4,538.4K
10:19 10,073.46 10,078.47 10,073.46 10,078.47 7,269.3K
10:20 10,078.11 10,078.15 10,076.62 10,078.15 3,365.1K
10:21 10,077.94 10,078.90 10,077.94 10,078.70 4,034.0K
10:22 10,078.95 10,079.83 10,078.10 10,079.83 3,519.8K
10:23 10,079.95 10,080.34 10,079.21 10,079.99 3,864.3K
10:24 10,080.00 10,081.90 10,080.00 10,081.16 3,259.4K
10:25 10,080.81 10,082.39 10,080.69 10,080.69 2,605.5K
10:26 10,080.19 10,080.19 10,078.02 10,078.63 2,443.8K
10:27 10,078.44 10,078.86 10,076.71 10,077.01 2,787.7K
10:28 10,076.77 10,076.77 10,072.97 10,072.97 3,758.8K
10:29 10,073.40 10,073.83 10,072.67 10,073.77 2,844.1K
10:30 10,073.77 10,075.17 10,073.23 10,073.23 3,226.6K
10:31 10,073.39 10,073.39 10,069.80 10,070.08 3,194.1K
10:32 10,070.33 10,070.49 10,069.58 10,069.89 3,060.0K
10:33 10,069.86 10,070.07 10,068.05 10,068.05 3,198.6K
10:34 10,068.15 10,069.02 10,067.98 10,068.25 2,595.9K
10:35 10,068.15 10,069.98 10,068.15 10,069.93 2,188.7K
10:36 10,069.98 10,070.31 10,068.60 10,069.06 2,327.7K
10:37 10,068.97 10,069.15 10,068.51 10,068.54 3,179.4K
10:38 10,068.49 10,068.82 10,067.35 10,067.35 2,370.1K
10:39 10,067.79 10,069.10 10,067.47 10,068.21 2,865.1K
10:40 10,069.08 10,069.87 10,067.77 10,068.18 3,862.3K
10:41 10,068.24 10,069.55 10,068.09 10,068.86 2,645.9K
10:42 10,068.91 10,070.93 10,068.91 10,070.90 3,272.0K
10:43 10,070.69 10,074.70 10,070.69 10,074.70 3,428.4K
10:44 10,075.36 10,078.13 10,074.90 10,077.89 2,554.5K
10:45 10,077.96 10,080.22 10,077.96 10,079.29 2,320.9K
10:46 10,078.97 10,079.25 10,077.80 10,078.38 2,518.0K
10:47 10,077.78 10,078.36 10,077.10 10,078.36 2,061.1K
10:48 10,078.28 10,078.28 10,077.45 10,077.59 1,828.1K
10:49 10,078.67 10,081.02 10,078.67 10,080.43 2,400.3K
10:50 10,080.17 10,080.17 10,078.58 10,079.11 1,788.5K
10:51 10,078.80 10,079.15 10,077.33 10,077.33 2,380.4K
10:52 10,077.29 10,078.23 10,076.53 10,076.66 1,750.0K
10:53 10,076.16 10,077.77 10,076.05 10,077.77 1,462.4K
10:54 10,077.90 10,077.94 10,076.96 10,077.59 1,646.1K
10:55 10,077.91 10,077.91 10,076.78 10,076.84 1,671.2K
10:56 10,077.54 10,078.41 10,077.38 10,077.99 1,935.0K
10:57 10,078.27 10,079.42 10,078.27 10,078.88 1,910.8K
10:58 10,078.86 10,080.15 10,078.60 10,080.15 4,202.8K
10:59 10,079.74 10,080.50 10,079.35 10,080.30 2,080.2K
11:00 10,080.11 10,080.31 10,078.82 10,079.62 1,989.1K
11:01 10,079.39 10,081.99 10,079.39 10,081.79 2,800.0K
11:02 10,081.35 10,083.16 10,081.35 10,083.16 2,421.0K
11:03 10,083.30 10,083.60 10,082.23 10,082.89 2,041.8K
11:04 10,083.52 10,085.30 10,083.52 10,085.29 2,029.1K
11:05 10,085.13 10,085.13 10,083.30 10,083.30 1,838.8K
11:06 10,082.99 10,083.48 10,082.63 10,083.48 1,498.0K
11:07 10,083.98 10,085.05 10,083.73 10,084.46 1,679.3K
11:08 10,084.54 10,085.77 10,084.21 10,085.37 1,782.0K
11:09 10,085.93 10,085.93 10,084.50 10,085.34 2,008.4K
11:10 10,085.10 10,085.82 10,085.10 10,085.47 2,154.4K
11:11 10,085.15 10,087.05 10,085.15 10,085.90 1,826.8K
11:12 10,085.96 10,085.96 10,083.69 10,084.21 2,202.4K
11:13 10,084.03 10,084.03 10,082.07 10,082.11 1,681.8K
11:14 10,081.87 10,082.34 10,080.63 10,080.88 1,569.5K
11:15 10,081.13 10,081.89 10,080.22 10,081.75 2,411.5K
11:16 10,081.97 10,082.02 10,080.60 10,080.60 2,981.0K
11:17 10,081.04 10,082.36 10,080.78 10,081.20 1,594.5K
11:18 10,080.89 10,080.89 10,078.64 10,079.39 2,409.9K
11:19 10,079.33 10,080.83 10,078.79 10,080.48 2,116.0K
11:20 10,081.02 10,085.40 10,080.39 10,084.42 1,890.0K
11:21 10,084.12 10,086.34 10,084.12 10,086.26 2,339.5K
11:22 10,086.35 10,089.62 10,086.35 10,088.70 2,711.0K
11:23 10,087.90 10,087.98 10,083.68 10,083.68 1,753.6K
11:24 10,083.90 10,083.90 10,081.67 10,081.67 1,580.7K
11:25 10,081.22 10,081.72 10,079.63 10,080.12 2,822.4K
11:26 10,080.67 10,080.67 10,079.06 10,079.16 2,496.0K
11:27 10,078.69 10,079.36 10,078.29 10,078.64 1,564.0K
11:28 10,078.60 10,079.50 10,078.60 10,079.31 1,512.4K
11:29 10,078.88 10,082.06 10,078.86 10,081.56 1,363.1K
11:30 10,081.92 10,081.92 10,081.86 10,081.86 141.9K
13:00 10,082.26 10,086.32 10,082.26 10,086.32 5,843.5K
13:01 10,086.20 10,086.20 10,082.48 10,083.25 3,588.0K
13:02 10,083.40 10,085.11 10,083.39 10,084.17 1,940.6K
13:03 10,084.11 10,084.15 10,079.56 10,079.56 2,096.4K
13:04 10,079.72 10,079.72 10,076.17 10,076.55 2,251.6K
13:05 10,076.85 10,077.21 10,075.77 10,075.88 1,832.9K
13:06 10,075.12 10,075.25 10,074.15 10,074.15 2,728.1K
13:07 10,073.65 10,074.37 10,073.63 10,074.14 2,296.1K
13:08 10,074.29 10,075.46 10,074.29 10,075.22 1,976.2K
13:09 10,074.26 10,074.30 10,073.13 10,073.13 3,293.5K
13:10 10,072.51 10,073.01 10,069.83 10,069.83 2,203.6K
13:11 10,068.69 10,068.69 10,066.85 10,066.93 3,071.5K
13:12 10,067.83 10,069.11 10,067.83 10,068.65 2,534.1K
13:13 10,068.31 10,069.23 10,067.85 10,068.84 2,440.3K
13:14 10,068.59 10,069.11 10,066.17 10,066.85 2,348.7K
13:15 10,066.57 10,067.17 10,066.11 10,066.85 2,382.1K
13:16 10,066.98 10,066.98 10,064.56 10,064.56 1,745.3K
13:17 10,064.82 10,065.90 10,064.52 10,065.47 2,399.4K
13:18 10,066.44 10,066.87 10,066.13 10,066.13 1,845.6K
13:19 10,065.94 10,066.66 10,065.60 10,066.09 2,323.7K
13:20 10,066.35 10,068.07 10,066.35 10,068.02 2,812.5K
13:21 10,069.12 10,069.12 10,067.38 10,067.56 2,406.7K
13:22 10,066.94 10,067.31 10,066.56 10,066.56 2,176.8K
13:23 10,066.34 10,068.23 10,066.34 10,067.58 1,473.3K
13:24 10,068.13 10,068.13 10,067.04 10,067.84 2,071.2K
13:25 10,068.54 10,068.89 10,067.78 10,068.49 2,645.6K
13:26 10,068.31 10,069.25 10,068.19 10,068.19 2,248.7K
13:27 10,067.91 10,069.45 10,067.91 10,069.28 2,776.6K
13:28 10,069.01 10,069.34 10,068.49 10,068.92 1,751.5K
13:29 10,069.29 10,070.18 10,069.06 10,069.91 1,833.9K
13:30 10,070.19 10,070.61 10,069.65 10,070.16 2,612.9K
13:31 10,070.16 10,071.22 10,069.51 10,069.51 3,302.1K
13:32 10,070.30 10,070.54 10,069.50 10,070.03 2,450.5K
13:33 10,069.87 10,070.68 10,069.35 10,070.66 1,654.4K
13:34 10,070.53 10,070.68 10,068.20 10,068.20 2,958.5K
13:35 10,067.84 10,068.28 10,066.30 10,067.28 3,416.3K
13:36 10,066.81 10,067.33 10,066.42 10,066.79 1,651.2K
13:37 10,066.92 10,069.22 10,066.55 10,069.22 2,024.0K
13:38 10,069.09 10,069.26 10,068.41 10,068.41 2,174.6K
13:39 10,068.63 10,070.44 10,068.34 10,069.63 1,697.1K
13:40 10,069.49 10,069.49 10,068.63 10,068.73 1,973.2K
13:41 10,068.96 10,069.18 10,068.15 10,068.44 1,734.6K
13:42 10,068.11 10,069.07 10,067.49 10,068.94 1,594.7K
13:43 10,068.93 10,069.80 10,068.73 10,068.95 1,586.0K
13:44 10,069.43 10,069.62 10,068.72 10,069.37 1,729.1K
13:45 10,069.46 10,070.09 10,069.22 10,069.49 1,298.6K
13:46 10,069.20 10,070.09 10,069.15 10,069.99 1,544.9K
13:47 10,069.98 10,070.47 10,068.49 10,069.04 1,895.3K
13:48 10,069.18 10,071.02 10,069.18 10,070.89 2,714.0K
13:49 10,070.83 10,071.82 10,070.69 10,071.82 2,969.6K
13:50 10,071.69 10,074.45 10,071.69 10,073.63 2,910.6K
13:51 10,073.64 10,075.25 10,073.46 10,075.25 2,361.9K
13:52 10,075.19 10,075.48 10,074.71 10,075.31 2,027.8K
13:53 10,075.10 10,075.43 10,072.68 10,072.68 2,313.2K
13:54 10,072.17 10,074.56 10,072.17 10,073.78 1,799.3K
13:55 10,072.99 10,073.19 10,072.11 10,073.19 2,013.9K
13:56 10,073.40 10,073.96 10,072.63 10,072.97 1,799.5K
13:57 10,073.57 10,073.59 10,072.55 10,072.74 1,569.1K
13:58 10,072.77 10,073.42 10,072.31 10,072.31 2,073.7K
13:59 10,072.15 10,072.38 10,071.36 10,072.11 1,938.3K
14:00 10,072.58 10,072.58 10,071.59 10,072.02 1,736.1K
14:01 10,071.10 10,073.83 10,071.10 10,073.83 2,083.2K
14:02 10,074.86 10,076.56 10,074.32 10,076.50 2,894.6K
14:03 10,076.78 10,077.23 10,076.45 10,077.23 1,983.5K
14:04 10,076.83 10,080.24 10,076.83 10,080.24 3,985.6K
14:05 10,080.10 10,081.80 10,080.10 10,081.24 2,627.8K
14:06 10,081.81 10,086.50 10,081.81 10,084.97 2,573.4K
14:07 10,085.31 10,086.31 10,085.20 10,086.31 2,345.8K
14:08 10,086.40 10,086.40 10,082.94 10,082.96 2,229.6K
14:09 10,083.05 10,084.58 10,082.43 10,084.58 2,405.5K
14:10 10,085.10 10,085.42 10,083.94 10,084.59 2,089.7K
14:11 10,083.97 10,084.40 10,083.39 10,084.31 2,356.9K
14:12 10,084.36 10,084.49 10,083.58 10,083.96 1,798.4K
14:13 10,083.72 10,085.59 10,083.57 10,085.33 3,586.2K
14:14 10,085.27 10,088.18 10,085.27 10,088.18 3,075.0K
14:15 10,088.64 10,091.14 10,088.35 10,090.34 2,758.6K
14:16 10,091.39 10,091.39 10,090.51 10,090.75 2,583.1K
14:17 10,089.91 10,092.35 10,089.91 10,092.35 2,342.8K
14:18 10,090.89 10,094.65 10,090.89 10,094.65 2,620.7K
14:19 10,095.62 10,097.06 10,095.24 10,097.06 3,514.2K
14:20 10,096.85 10,097.65 10,096.83 10,096.83 2,883.9K
14:21 10,097.01 10,097.57 10,095.20 10,095.33 2,459.0K
14:22 10,095.20 10,095.47 10,094.45 10,095.25 3,824.9K
14:23 10,095.13 10,095.87 10,094.39 10,094.95 2,657.8K
14:24 10,095.05 10,095.32 10,094.24 10,094.24 2,811.8K
14:25 10,094.42 10,099.98 10,094.11 10,099.69 4,199.9K
14:26 10,100.00 10,100.00 10,096.86 10,096.86 4,494.4K
14:27 10,097.82 10,100.31 10,097.82 10,099.01 3,917.2K
14:28 10,098.64 10,098.95 10,096.78 10,097.00 3,058.3K
14:29 10,097.00 10,099.19 10,097.00 10,098.24 2,752.0K
14:30 10,098.64 10,098.64 10,097.12 10,097.12 3,191.1K
14:31 10,096.56 10,097.05 10,096.06 10,096.19 2,913.6K
14:32 10,096.04 10,096.95 10,095.19 10,095.89 3,273.8K
14:33 10,096.28 10,096.63 10,095.49 10,096.39 3,163.2K
14:34 10,096.99 10,097.43 10,096.32 10,096.32 3,226.1K
14:35 10,096.19 10,097.12 10,096.10 10,096.48 3,064.8K
14:36 10,096.12 10,097.68 10,096.12 10,097.68 3,440.7K
14:37 10,098.01 10,100.98 10,097.93 10,100.63 4,567.8K
14:38 10,100.61 10,101.02 10,100.51 10,100.51 4,594.7K
14:39 10,100.52 10,101.08 10,099.73 10,100.51 4,003.9K
14:40 10,100.28 10,100.28 10,097.99 10,097.99 5,018.8K
14:41 10,098.34 10,098.71 10,097.76 10,098.39 3,582.1K
14:42 10,098.59 10,099.09 10,098.10 10,098.63 4,331.4K
14:43 10,098.60 10,098.60 10,097.64 10,098.57 4,849.7K
14:44 10,098.62 10,099.75 10,098.55 10,099.75 3,608.2K
14:45 10,099.39 10,099.67 10,098.57 10,099.04 5,037.2K
14:46 10,099.07 10,099.84 10,098.35 10,099.60 6,012.0K
14:47 10,099.67 10,102.32 10,099.57 10,102.28 5,437.7K
14:48 10,102.64 10,103.71 10,101.60 10,103.09 4,547.0K
14:49 10,103.27 10,103.93 10,103.02 10,103.93 5,188.1K
14:50 10,103.74 10,103.99 10,102.73 10,103.99 5,856.8K
14:51 10,103.67 10,103.67 10,102.63 10,103.31 6,112.2K
14:52 10,103.17 10,105.34 10,103.17 10,105.34 5,765.2K
14:53 10,105.26 10,107.26 10,105.26 10,107.19 5,259.5K
14:54 10,106.77 10,109.13 10,106.25 10,109.13 7,196.2K
14:55 10,108.85 10,110.38 10,107.43 10,110.38 6,782.3K
14:56 10,109.94 10,110.84 10,108.92 10,110.79 6,787.0K
14:57 10,110.42 10,110.46 10,110.35 10,110.35 773.9K
15:00 10,111.04 10,111.13 10,111.04 10,111.13 10,723.9K
15:59 10,111.13 10,111.13 10,111.13 10,111.13 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