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 10,118.76 10,121.48 10,106.42 10,120.78 20,345.2K
09:31 10,118.31 10,138.59 10,118.31 10,138.59 13,581.2K
09:32 10,137.72 10,139.45 10,129.31 10,139.45 10,546.4K
09:33 10,142.52 10,143.51 10,131.96 10,131.96 8,255.7K
09:34 10,132.84 10,134.80 10,126.49 10,127.76 7,836.0K
09:35 10,127.80 10,129.02 10,124.91 10,125.17 8,001.0K
09:36 10,123.79 10,133.63 10,122.69 10,133.63 7,579.1K
09:37 10,134.76 10,134.84 10,129.92 10,129.92 7,054.0K
09:38 10,130.23 10,130.23 10,124.67 10,124.67 7,930.0K
09:39 10,124.01 10,128.73 10,124.01 10,127.96 6,313.7K
09:40 10,126.99 10,127.09 10,125.58 10,127.06 7,395.7K
09:41 10,128.76 10,132.22 10,128.76 10,130.30 6,118.8K
09:42 10,130.58 10,131.54 10,129.68 10,130.56 7,024.2K
09:43 10,130.53 10,131.60 10,129.45 10,129.45 5,913.8K
09:44 10,128.80 10,128.80 10,127.24 10,127.95 7,427.0K
09:45 10,127.54 10,128.94 10,127.18 10,128.45 7,389.6K
09:46 10,129.20 10,130.63 10,128.38 10,128.38 6,324.4K
09:47 10,129.41 10,134.03 10,129.31 10,134.03 5,737.6K
09:48 10,135.53 10,137.72 10,135.02 10,137.72 4,410.4K
09:49 10,136.98 10,144.75 10,136.98 10,144.75 5,276.2K
09:50 10,145.60 10,146.28 10,143.22 10,146.28 6,153.6K
09:51 10,145.65 10,145.99 10,143.19 10,143.19 4,700.3K
09:52 10,143.20 10,144.31 10,142.00 10,143.34 4,542.2K
09:53 10,143.79 10,150.85 10,143.69 10,149.80 5,266.1K
09:54 10,150.02 10,153.84 10,150.02 10,153.84 6,652.0K
09:55 10,153.76 10,157.86 10,153.76 10,156.25 7,500.7K
09:56 10,153.72 10,153.72 10,147.64 10,147.64 6,269.6K
09:57 10,146.21 10,146.21 10,142.25 10,143.22 5,520.2K
09:58 10,143.44 10,144.70 10,141.11 10,141.11 4,935.9K
09:59 10,140.85 10,141.57 10,139.76 10,139.76 4,386.9K
10:00 10,140.14 10,140.14 10,132.40 10,134.02 6,781.4K
10:01 10,134.05 10,135.56 10,134.05 10,134.76 4,056.5K
10:02 10,134.53 10,137.05 10,134.10 10,136.73 6,128.7K
10:03 10,137.05 10,139.07 10,137.05 10,138.49 4,133.0K
10:04 10,138.78 10,139.89 10,138.20 10,138.79 4,038.7K
10:05 10,138.09 10,138.84 10,137.09 10,138.84 4,137.3K
10:06 10,139.46 10,144.13 10,139.46 10,143.77 3,388.9K
10:07 10,144.13 10,144.46 10,141.05 10,141.05 3,637.1K
10:08 10,141.55 10,145.03 10,141.55 10,145.03 3,043.0K
10:09 10,145.85 10,147.66 10,144.64 10,144.64 3,288.4K
10:10 10,144.42 10,145.64 10,144.42 10,144.92 3,724.7K
10:11 10,144.97 10,149.31 10,144.97 10,148.19 4,313.0K
10:12 10,149.39 10,149.39 10,144.45 10,144.46 3,940.8K
10:13 10,143.59 10,144.39 10,143.04 10,143.41 3,151.9K
10:14 10,143.18 10,144.67 10,142.52 10,144.67 3,251.8K
10:15 10,144.55 10,145.91 10,143.47 10,143.47 3,682.7K
10:16 10,143.78 10,144.68 10,142.00 10,142.00 3,751.8K
10:17 10,142.31 10,146.04 10,142.31 10,145.38 5,702.9K
10:18 10,144.92 10,148.57 10,144.92 10,148.15 3,684.3K
10:19 10,148.88 10,150.12 10,148.12 10,150.12 4,278.6K
10:20 10,150.02 10,152.60 10,149.56 10,149.72 4,643.9K
10:21 10,149.71 10,151.13 10,149.58 10,151.13 3,576.3K
10:22 10,151.14 10,152.09 10,150.47 10,151.12 4,900.9K
10:23 10,150.40 10,150.64 10,149.00 10,149.85 3,447.6K
10:24 10,149.81 10,150.44 10,149.29 10,149.29 3,901.1K
10:25 10,149.71 10,151.16 10,149.71 10,151.16 3,929.9K
10:26 10,151.75 10,151.75 10,146.89 10,147.07 4,315.6K
10:27 10,146.65 10,147.53 10,146.65 10,146.99 2,877.0K
10:28 10,147.59 10,149.12 10,147.55 10,148.61 2,514.7K
10:29 10,149.52 10,149.52 10,146.77 10,146.77 2,573.6K
10:30 10,147.10 10,147.10 10,143.31 10,144.73 5,158.6K
10:31 10,145.64 10,149.98 10,144.51 10,149.98 3,933.4K
10:32 10,150.64 10,150.91 10,149.17 10,149.88 2,565.5K
10:33 10,149.92 10,150.76 10,145.93 10,145.93 2,957.2K
10:34 10,146.12 10,146.29 10,145.11 10,146.08 2,290.1K
10:35 10,146.56 10,149.41 10,146.56 10,148.36 2,363.6K
10:36 10,148.44 10,149.84 10,147.47 10,147.47 3,238.4K
10:37 10,149.39 10,153.13 10,149.02 10,153.13 3,454.6K
10:38 10,152.98 10,152.98 10,151.19 10,152.01 3,495.6K
10:39 10,151.63 10,152.83 10,151.63 10,152.54 3,098.2K
10:40 10,152.27 10,152.27 10,149.29 10,150.40 2,293.5K
10:41 10,150.45 10,152.41 10,150.28 10,151.37 3,333.3K
10:42 10,151.14 10,153.80 10,151.14 10,153.52 3,624.3K
10:43 10,153.36 10,155.19 10,153.36 10,153.66 3,122.7K
10:44 10,153.79 10,154.45 10,152.00 10,152.00 3,297.9K
10:45 10,151.95 10,153.50 10,151.73 10,153.17 2,581.7K
10:46 10,152.89 10,152.89 10,148.27 10,148.68 3,263.4K
10:47 10,149.35 10,150.49 10,148.51 10,150.49 2,926.5K
10:48 10,150.92 10,152.72 10,148.31 10,149.21 2,626.4K
10:49 10,149.36 10,150.83 10,148.41 10,150.02 3,617.8K
10:50 10,149.87 10,150.79 10,149.74 10,150.43 2,013.2K
10:51 10,150.06 10,150.06 10,148.44 10,149.19 6,187.7K
10:52 10,149.41 10,152.49 10,149.41 10,150.84 5,209.1K
10:53 10,150.46 10,151.51 10,149.18 10,151.42 4,457.5K
10:54 10,151.71 10,155.23 10,150.84 10,155.23 5,159.0K
10:55 10,155.47 10,157.35 10,155.47 10,157.26 4,709.3K
10:56 10,157.04 10,161.22 10,157.04 10,161.13 5,630.2K
10:57 10,161.61 10,162.88 10,160.66 10,160.90 4,303.6K
10:58 10,162.01 10,165.43 10,161.93 10,163.45 4,167.5K
10:59 10,163.36 10,164.15 10,162.94 10,163.25 2,931.3K
11:00 10,163.44 10,166.05 10,163.44 10,164.81 2,994.1K
11:01 10,163.89 10,166.77 10,163.89 10,166.62 3,086.2K
11:02 10,166.54 10,167.29 10,164.89 10,165.60 3,220.2K
11:03 10,165.94 10,167.59 10,165.94 10,166.93 3,608.0K
11:04 10,166.75 10,167.03 10,164.19 10,164.52 2,920.2K
11:05 10,164.34 10,165.15 10,163.41 10,163.41 1,816.7K
11:06 10,164.17 10,164.17 10,161.27 10,162.67 2,146.0K
11:07 10,163.15 10,168.08 10,163.15 10,168.08 2,270.6K
11:08 10,167.15 10,170.78 10,167.15 10,170.78 2,771.0K
11:09 10,171.67 10,175.40 10,171.67 10,174.95 4,641.4K
11:10 10,175.41 10,176.47 10,174.19 10,174.19 3,026.6K
11:11 10,174.64 10,174.69 10,170.88 10,170.88 3,226.6K
11:12 10,170.01 10,172.98 10,169.91 10,172.98 2,701.3K
11:13 10,172.42 10,174.86 10,172.42 10,174.86 4,603.9K
11:14 10,175.07 10,180.10 10,175.07 10,180.10 2,986.5K
11:15 10,179.52 10,179.64 10,174.55 10,174.55 2,474.3K
11:16 10,175.33 10,177.78 10,175.33 10,177.78 2,265.8K
11:17 10,177.90 10,178.06 10,176.57 10,176.81 2,333.9K
11:18 10,176.04 10,179.42 10,176.04 10,177.88 2,576.2K
11:19 10,177.90 10,181.34 10,177.90 10,181.11 2,401.4K
11:20 10,181.07 10,181.96 10,180.95 10,181.16 2,291.9K
11:21 10,181.05 10,181.75 10,180.63 10,181.75 2,501.9K
11:22 10,181.82 10,182.60 10,181.37 10,181.37 2,164.5K
11:23 10,180.69 10,181.84 10,180.05 10,181.10 2,388.5K
11:24 10,181.42 10,182.24 10,181.20 10,181.29 2,046.5K
11:25 10,180.78 10,181.50 10,179.83 10,179.83 2,282.3K
11:26 10,179.78 10,179.78 10,178.42 10,179.23 1,968.7K
11:27 10,179.21 10,180.34 10,179.03 10,179.23 2,621.5K
11:28 10,178.55 10,179.58 10,177.61 10,179.37 2,450.2K
11:29 10,178.61 10,178.74 10,177.68 10,178.74 2,239.7K
11:30 10,178.90 10,178.90 10,178.40 10,178.40 124.6K
13:00 10,179.27 10,186.42 10,179.27 10,185.25 9,103.3K
13:01 10,185.88 10,185.88 10,181.86 10,182.86 4,325.1K
13:02 10,183.24 10,186.05 10,183.24 10,184.08 4,182.9K
13:03 10,183.44 10,183.44 10,181.90 10,182.49 2,651.7K
13:04 10,182.64 10,184.08 10,182.02 10,182.02 2,152.8K
13:05 10,181.83 10,183.81 10,181.83 10,183.37 2,187.9K
13:06 10,182.97 10,184.01 10,182.32 10,183.87 2,222.2K
13:07 10,183.93 10,184.11 10,183.36 10,183.68 2,021.0K
13:08 10,183.61 10,185.07 10,183.61 10,185.07 2,705.6K
13:09 10,185.95 10,187.60 10,185.95 10,187.46 3,190.2K
13:10 10,188.05 10,188.29 10,186.28 10,186.28 2,516.2K
13:11 10,186.40 10,188.06 10,186.25 10,187.03 3,312.2K
13:12 10,186.69 10,188.92 10,186.69 10,188.72 2,286.9K
13:13 10,188.58 10,188.98 10,187.24 10,188.07 2,767.3K
13:14 10,188.01 10,190.84 10,188.01 10,190.64 2,763.2K
13:15 10,191.15 10,193.04 10,191.15 10,193.04 3,729.5K
13:16 10,193.34 10,194.78 10,193.34 10,194.42 3,113.0K
13:17 10,193.15 10,193.15 10,189.16 10,189.74 3,192.2K
13:18 10,190.36 10,190.36 10,188.59 10,188.74 2,320.9K
13:19 10,188.21 10,189.22 10,187.43 10,189.22 4,149.2K
13:20 10,189.05 10,189.51 10,188.58 10,188.58 2,192.2K
13:21 10,188.60 10,188.88 10,186.55 10,187.28 2,310.9K
13:22 10,186.81 10,189.34 10,186.81 10,189.25 2,535.3K
13:23 10,190.11 10,190.11 10,187.19 10,188.06 2,688.4K
13:24 10,188.20 10,188.30 10,185.51 10,185.51 2,313.5K
13:25 10,185.73 10,186.29 10,184.16 10,185.85 2,484.6K
13:26 10,185.51 10,187.26 10,184.84 10,186.71 2,461.1K
13:27 10,188.16 10,191.11 10,188.16 10,189.94 3,275.3K
13:28 10,190.56 10,192.01 10,190.50 10,192.01 3,068.2K
13:29 10,191.80 10,191.80 10,188.00 10,188.00 2,885.5K
13:30 10,188.64 10,189.47 10,186.68 10,186.97 2,601.6K
13:31 10,187.82 10,188.16 10,186.83 10,186.83 2,346.5K
13:32 10,186.85 10,187.55 10,185.68 10,187.27 2,777.7K
13:33 10,188.79 10,189.38 10,183.85 10,183.85 3,510.9K
13:34 10,184.06 10,184.06 10,181.59 10,181.92 3,023.0K
13:35 10,182.76 10,184.67 10,182.49 10,184.41 2,116.7K
13:36 10,184.74 10,186.16 10,184.04 10,186.16 1,824.2K
13:37 10,186.33 10,190.42 10,186.00 10,190.42 1,952.9K
13:38 10,190.49 10,192.78 10,190.29 10,192.08 2,376.9K
13:39 10,192.79 10,192.79 10,191.22 10,191.75 2,052.4K
13:40 10,192.29 10,192.67 10,191.50 10,192.67 2,415.9K
13:41 10,193.48 10,193.78 10,191.64 10,191.96 2,204.0K
13:42 10,192.46 10,194.01 10,192.36 10,194.01 2,565.0K
13:43 10,193.40 10,193.40 10,192.11 10,192.11 2,644.1K
13:44 10,191.86 10,192.01 10,191.16 10,191.31 2,610.5K
13:45 10,191.52 10,191.94 10,189.67 10,189.67 2,451.4K
13:46 10,190.13 10,191.15 10,190.13 10,190.86 2,406.8K
13:47 10,191.13 10,193.93 10,191.13 10,193.30 2,707.0K
13:48 10,193.21 10,193.58 10,192.87 10,192.87 2,932.6K
13:49 10,192.36 10,192.50 10,191.43 10,192.16 3,156.2K
13:50 10,191.93 10,191.93 10,189.18 10,189.69 2,650.3K
13:51 10,190.17 10,190.34 10,189.39 10,190.23 2,195.9K
13:52 10,190.26 10,191.22 10,189.75 10,190.29 2,377.9K
13:53 10,190.15 10,190.15 10,186.79 10,186.79 2,300.3K
13:54 10,186.89 10,187.72 10,186.89 10,187.61 2,129.9K
13:55 10,187.32 10,187.58 10,183.45 10,183.73 4,295.6K
13:56 10,182.74 10,182.94 10,181.49 10,182.94 2,980.4K
13:57 10,183.07 10,185.51 10,182.73 10,185.06 2,186.2K
13:58 10,185.16 10,185.72 10,184.22 10,184.42 2,056.0K
13:59 10,184.46 10,186.09 10,183.89 10,185.25 2,498.7K
14:00 10,185.90 10,187.83 10,185.62 10,187.83 2,814.3K
14:01 10,187.99 10,189.03 10,187.87 10,187.94 2,226.8K
14:02 10,188.32 10,190.80 10,188.32 10,190.80 2,697.0K
14:03 10,191.65 10,192.74 10,191.17 10,192.74 2,670.9K
14:04 10,192.85 10,192.85 10,191.58 10,191.87 2,131.2K
14:05 10,191.96 10,191.96 10,190.87 10,191.30 2,038.7K
14:06 10,191.80 10,192.56 10,191.01 10,191.46 3,526.2K
14:07 10,191.63 10,193.70 10,191.63 10,193.70 1,970.5K
14:08 10,193.06 10,194.20 10,192.64 10,194.20 1,844.4K
14:09 10,194.39 10,195.07 10,194.01 10,195.07 2,898.8K
14:10 10,194.79 10,196.35 10,194.79 10,195.86 2,566.8K
14:11 10,196.15 10,197.79 10,196.15 10,196.45 2,468.0K
14:12 10,195.86 10,196.86 10,195.85 10,196.31 2,389.6K
14:13 10,196.23 10,196.23 10,195.26 10,195.45 2,112.9K
14:14 10,196.37 10,197.03 10,195.91 10,196.53 2,323.6K
14:15 10,196.16 10,197.43 10,195.94 10,197.39 2,029.0K
14:16 10,196.77 10,197.16 10,196.43 10,196.43 2,598.6K
14:17 10,196.71 10,196.93 10,196.29 10,196.50 2,213.3K
14:18 10,196.50 10,198.85 10,196.50 10,198.85 2,939.9K
14:19 10,199.00 10,200.27 10,199.00 10,199.19 2,940.1K
14:20 10,199.23 10,199.23 10,198.27 10,198.84 2,414.0K
14:21 10,199.16 10,200.14 10,198.77 10,200.14 2,891.9K
14:22 10,200.02 10,200.99 10,200.02 10,200.16 2,792.7K
14:23 10,200.10 10,202.35 10,200.10 10,202.28 2,700.8K
14:24 10,202.16 10,203.56 10,201.84 10,202.84 3,580.2K
14:25 10,203.63 10,204.19 10,202.85 10,202.85 2,560.7K
14:26 10,203.06 10,203.36 10,201.97 10,202.74 2,841.8K
14:27 10,202.55 10,202.69 10,201.23 10,201.52 3,657.8K
14:28 10,201.50 10,202.16 10,201.18 10,202.00 3,406.7K
14:29 10,202.09 10,203.03 10,201.88 10,202.22 4,300.5K
14:30 10,202.72 10,202.72 10,200.99 10,201.23 3,180.8K
14:31 10,200.29 10,200.29 10,197.52 10,197.82 4,021.2K
14:32 10,197.83 10,197.83 10,196.56 10,196.84 2,771.5K
14:33 10,196.48 10,197.20 10,196.24 10,196.83 2,335.9K
14:34 10,196.93 10,197.45 10,196.89 10,197.04 2,469.6K
14:35 10,196.77 10,197.11 10,196.00 10,197.11 2,519.9K
14:36 10,197.35 10,197.43 10,196.77 10,197.14 2,360.3K
14:37 10,197.05 10,197.05 10,196.46 10,196.70 3,108.8K
14:38 10,196.29 10,196.29 10,194.75 10,194.75 2,448.9K
14:39 10,195.36 10,195.50 10,194.42 10,195.24 3,065.1K
14:40 10,195.05 10,195.05 10,193.92 10,193.92 2,894.7K
14:41 10,194.23 10,195.52 10,194.01 10,195.27 3,293.7K
14:42 10,194.78 10,195.60 10,194.56 10,195.32 2,808.0K
14:43 10,194.90 10,195.39 10,194.68 10,194.71 3,211.7K
14:44 10,194.58 10,195.10 10,194.15 10,194.45 4,159.2K
14:45 10,194.31 10,194.31 10,192.52 10,192.52 4,859.3K
14:46 10,192.91 10,192.91 10,191.31 10,191.37 6,992.9K
14:47 10,191.49 10,191.49 10,190.09 10,190.29 4,803.4K
14:48 10,190.44 10,190.44 10,188.52 10,189.83 3,993.4K
14:49 10,189.43 10,190.76 10,189.42 10,190.54 5,327.7K
14:50 10,190.48 10,190.94 10,190.14 10,190.90 5,089.2K
14:51 10,190.15 10,191.05 10,189.96 10,191.05 5,498.6K
14:52 10,190.69 10,191.95 10,190.69 10,191.91 5,103.6K
14:53 10,191.54 10,192.41 10,190.86 10,192.40 6,121.0K
14:54 10,192.61 10,193.35 10,191.93 10,193.07 6,412.1K
14:55 10,193.33 10,193.63 10,192.13 10,192.34 6,390.3K
14:56 10,192.35 10,193.92 10,192.24 10,193.64 6,817.8K
14:57 10,193.49 10,193.49 10,193.45 10,193.45 557.4K
15:00 10,193.60 10,196.18 10,193.60 10,196.18 11,895.0K
15:59 10,196.18 10,196.18 10,196.18 10,196.18 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