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 10,184.47 10,184.47 10,172.23 10,172.85 21,930.4K
09:31 10,172.52 10,172.52 10,161.20 10,161.20 13,785.8K
09:32 10,160.41 10,166.71 10,160.41 10,165.06 10,689.6K
09:33 10,165.24 10,177.47 10,164.71 10,177.47 10,289.0K
09:34 10,177.05 10,178.74 10,175.63 10,176.78 7,690.5K
09:35 10,174.81 10,178.09 10,173.46 10,178.09 10,938.9K
09:36 10,181.36 10,185.19 10,181.05 10,184.96 7,915.5K
09:37 10,183.65 10,185.09 10,182.14 10,182.14 6,602.2K
09:38 10,181.41 10,181.87 10,177.41 10,180.77 7,144.1K
09:39 10,179.73 10,179.73 10,173.40 10,173.93 6,575.6K
09:40 10,174.76 10,174.76 10,164.97 10,164.97 6,954.3K
09:41 10,163.72 10,164.98 10,163.31 10,164.58 7,358.1K
09:42 10,163.89 10,167.62 10,163.72 10,167.62 5,800.1K
09:43 10,167.43 10,167.85 10,166.07 10,166.07 5,803.3K
09:44 10,165.93 10,168.93 10,165.93 10,168.74 4,979.5K
09:45 10,168.06 10,170.10 10,168.06 10,168.87 5,104.8K
09:46 10,168.79 10,169.62 10,166.39 10,166.39 7,330.1K
09:47 10,166.65 10,166.86 10,165.29 10,165.29 4,886.6K
09:48 10,164.60 10,165.02 10,162.87 10,162.88 6,112.5K
09:49 10,164.28 10,167.04 10,164.28 10,167.04 5,639.7K
09:50 10,168.18 10,169.52 10,167.19 10,169.37 5,274.6K
09:51 10,168.96 10,169.87 10,167.79 10,167.79 3,529.5K
09:52 10,168.15 10,168.88 10,165.09 10,166.38 6,428.7K
09:53 10,166.03 10,167.13 10,159.74 10,159.74 5,534.2K
09:54 10,159.02 10,159.02 10,155.42 10,155.98 6,000.6K
09:55 10,155.89 10,156.69 10,154.60 10,154.60 5,525.0K
09:56 10,154.98 10,157.02 10,154.95 10,157.02 3,680.9K
09:57 10,156.61 10,158.25 10,156.30 10,157.12 3,978.9K
09:58 10,157.55 10,157.69 10,154.75 10,155.24 5,629.0K
09:59 10,155.30 10,156.32 10,154.00 10,155.70 3,916.5K
10:00 10,155.35 10,158.08 10,154.10 10,157.57 3,846.8K
10:01 10,158.18 10,160.41 10,158.18 10,158.30 5,012.1K
10:02 10,158.43 10,161.13 10,158.43 10,161.13 4,960.7K
10:03 10,160.56 10,164.76 10,160.56 10,164.74 3,952.0K
10:04 10,164.95 10,169.53 10,164.12 10,169.53 3,716.3K
10:05 10,169.83 10,172.85 10,169.12 10,172.64 3,675.1K
10:06 10,172.91 10,174.16 10,172.82 10,174.16 3,162.7K
10:07 10,173.50 10,173.76 10,171.26 10,171.26 3,209.6K
10:08 10,171.03 10,171.03 10,169.22 10,169.22 3,026.3K
10:09 10,169.53 10,174.99 10,169.53 10,174.99 2,986.0K
10:10 10,175.53 10,187.61 10,175.53 10,185.09 6,832.6K
10:11 10,184.52 10,184.60 10,179.23 10,179.62 4,948.7K
10:12 10,179.15 10,179.56 10,176.28 10,176.31 3,945.3K
10:13 10,176.43 10,178.13 10,174.89 10,174.89 3,531.1K
10:14 10,174.13 10,175.65 10,173.61 10,175.65 3,721.8K
10:15 10,175.64 10,187.10 10,175.64 10,187.10 5,292.9K
10:16 10,188.64 10,190.55 10,187.89 10,187.89 5,439.4K
10:17 10,187.84 10,189.63 10,187.69 10,187.69 3,095.5K
10:18 10,187.53 10,190.42 10,187.51 10,188.78 3,071.3K
10:19 10,187.76 10,188.62 10,187.31 10,187.59 2,180.8K
10:20 10,187.00 10,187.00 10,181.71 10,182.24 2,694.7K
10:21 10,182.77 10,185.10 10,182.53 10,184.15 2,800.7K
10:22 10,184.56 10,184.56 10,182.60 10,182.60 3,743.7K
10:23 10,182.89 10,182.94 10,180.37 10,180.69 3,154.3K
10:24 10,180.57 10,181.26 10,176.53 10,178.21 2,926.1K
10:25 10,177.30 10,177.97 10,176.41 10,177.51 1,773.7K
10:26 10,177.54 10,177.54 10,173.86 10,174.00 2,476.9K
10:27 10,174.05 10,175.54 10,174.05 10,175.19 1,472.1K
10:28 10,175.32 10,176.62 10,175.22 10,176.49 1,830.8K
10:29 10,176.50 10,178.00 10,175.27 10,177.22 2,263.0K
10:30 10,177.60 10,180.92 10,177.60 10,180.00 2,840.1K
10:31 10,180.60 10,180.60 10,177.99 10,177.99 2,085.5K
10:32 10,178.28 10,179.27 10,177.44 10,177.44 2,308.3K
10:33 10,177.88 10,181.19 10,177.88 10,180.89 2,954.0K
10:34 10,180.43 10,183.56 10,180.43 10,183.56 2,614.3K
10:35 10,183.23 10,187.41 10,183.23 10,187.41 2,898.6K
10:36 10,187.14 10,188.23 10,186.86 10,187.79 3,484.4K
10:37 10,187.91 10,190.77 10,187.91 10,190.24 2,937.3K
10:38 10,190.07 10,193.69 10,189.84 10,193.47 3,947.6K
10:39 10,194.78 10,198.71 10,194.78 10,197.43 6,185.9K
10:40 10,197.24 10,197.24 10,193.16 10,193.16 3,248.0K
10:41 10,191.91 10,192.05 10,189.28 10,189.28 2,300.1K
10:42 10,188.47 10,190.73 10,188.46 10,190.73 2,401.8K
10:43 10,190.86 10,192.60 10,190.59 10,192.21 1,881.2K
10:44 10,192.04 10,192.53 10,190.42 10,190.68 1,892.8K
10:45 10,190.52 10,190.75 10,188.64 10,188.76 1,805.1K
10:46 10,189.49 10,190.18 10,189.01 10,189.90 2,554.7K
10:47 10,190.39 10,191.68 10,190.39 10,191.50 2,142.4K
10:48 10,192.02 10,193.00 10,191.58 10,192.56 3,280.7K
10:49 10,192.25 10,193.28 10,191.44 10,192.35 7,083.5K
10:50 10,191.98 10,192.79 10,190.75 10,192.79 5,091.7K
10:51 10,192.34 10,194.18 10,192.09 10,194.18 3,584.2K
10:52 10,195.02 10,197.28 10,194.84 10,196.39 2,963.9K
10:53 10,196.21 10,197.07 10,195.75 10,195.75 3,779.1K
10:54 10,196.61 10,196.93 10,195.69 10,195.89 3,653.7K
10:55 10,197.09 10,197.41 10,195.73 10,195.89 2,735.4K
10:56 10,196.83 10,197.35 10,193.87 10,194.67 2,819.5K
10:57 10,195.32 10,195.32 10,193.12 10,193.12 2,363.1K
10:58 10,193.90 10,193.91 10,191.90 10,191.90 2,487.5K
10:59 10,191.96 10,191.96 10,188.45 10,188.47 2,776.8K
11:00 10,187.83 10,187.83 10,185.99 10,187.70 2,992.8K
11:01 10,187.80 10,188.03 10,184.32 10,184.59 2,260.2K
11:02 10,185.71 10,185.71 10,182.02 10,183.41 2,597.0K
11:03 10,183.76 10,184.14 10,183.41 10,183.63 1,986.7K
11:04 10,183.51 10,184.79 10,183.08 10,183.08 1,562.8K
11:05 10,182.74 10,182.91 10,182.06 10,182.18 2,052.0K
11:06 10,182.25 10,182.35 10,180.68 10,181.01 1,700.7K
11:07 10,180.55 10,180.56 10,179.46 10,179.71 1,513.0K
11:08 10,180.79 10,181.16 10,179.45 10,179.45 1,767.6K
11:09 10,179.46 10,182.52 10,179.30 10,181.85 2,534.5K
11:10 10,181.61 10,181.61 10,179.92 10,179.92 1,886.8K
11:11 10,180.10 10,180.47 10,179.10 10,179.18 2,122.2K
11:12 10,179.24 10,180.14 10,178.89 10,180.14 1,718.9K
11:13 10,180.25 10,180.81 10,180.16 10,180.49 1,599.8K
11:14 10,180.89 10,181.40 10,180.26 10,181.27 2,117.9K
11:15 10,181.08 10,181.08 10,179.03 10,179.32 2,444.4K
11:16 10,178.97 10,180.72 10,178.81 10,180.72 2,250.5K
11:17 10,180.60 10,181.89 10,180.60 10,181.60 1,626.3K
11:18 10,181.17 10,182.35 10,179.97 10,180.24 1,580.7K
11:19 10,180.33 10,181.88 10,180.12 10,181.68 1,679.1K
11:20 10,181.51 10,181.76 10,180.59 10,181.01 1,590.9K
11:21 10,180.86 10,182.07 10,180.86 10,181.90 1,872.9K
11:22 10,182.43 10,182.45 10,180.75 10,181.33 1,743.5K
11:23 10,181.44 10,181.97 10,180.54 10,181.97 1,249.4K
11:24 10,182.05 10,183.28 10,181.90 10,182.57 1,879.6K
11:25 10,183.90 10,186.32 10,183.38 10,186.13 2,091.0K
11:26 10,186.39 10,186.78 10,185.29 10,185.71 2,364.3K
11:27 10,185.52 10,187.38 10,184.55 10,187.09 1,699.2K
11:28 10,187.09 10,189.31 10,187.09 10,188.16 2,054.6K
11:29 10,187.74 10,187.74 10,185.32 10,187.68 2,384.6K
11:30 10,187.24 10,188.13 10,187.24 10,188.13 180.5K
13:00 10,188.13 10,188.13 10,186.28 10,186.33 8,598.6K
13:01 10,185.80 10,185.80 10,181.54 10,181.74 3,103.3K
13:02 10,181.76 10,182.20 10,181.20 10,182.20 2,137.7K
13:03 10,181.65 10,185.02 10,181.65 10,184.99 2,213.9K
13:04 10,185.04 10,186.04 10,184.19 10,184.19 2,053.9K
13:05 10,183.61 10,184.37 10,182.76 10,183.48 1,892.8K
13:06 10,183.27 10,184.21 10,182.42 10,182.52 2,011.6K
13:07 10,182.03 10,182.03 10,180.27 10,180.76 2,977.5K
13:08 10,180.82 10,182.45 10,180.70 10,182.32 2,110.8K
13:09 10,182.48 10,183.25 10,182.27 10,182.40 2,154.6K
13:10 10,182.30 10,182.41 10,180.80 10,180.97 2,268.1K
13:11 10,180.28 10,181.37 10,180.28 10,181.34 1,459.0K
13:12 10,181.28 10,182.23 10,181.03 10,181.74 1,873.6K
13:13 10,182.34 10,182.34 10,180.17 10,181.05 1,593.2K
13:14 10,180.90 10,181.91 10,179.88 10,181.91 3,106.2K
13:15 10,181.61 10,183.27 10,181.61 10,183.14 2,199.6K
13:16 10,183.69 10,184.95 10,183.11 10,184.72 2,901.0K
13:17 10,185.20 10,185.49 10,183.76 10,183.98 2,278.7K
13:18 10,184.40 10,184.40 10,182.78 10,183.27 2,593.4K
13:19 10,183.04 10,185.38 10,183.04 10,185.29 2,302.8K
13:20 10,185.30 10,188.57 10,185.30 10,187.59 2,762.7K
13:21 10,187.74 10,188.23 10,186.66 10,186.70 1,846.7K
13:22 10,187.31 10,187.31 10,186.29 10,186.45 2,120.0K
13:23 10,186.12 10,186.23 10,184.75 10,184.75 2,019.4K
13:24 10,184.13 10,184.13 10,181.89 10,182.71 1,936.5K
13:25 10,182.46 10,182.46 10,180.15 10,180.15 2,468.4K
13:26 10,180.41 10,180.41 10,174.33 10,174.33 2,940.6K
13:27 10,173.52 10,173.52 10,167.64 10,167.64 6,841.8K
13:28 10,167.36 10,168.24 10,164.83 10,164.83 6,265.1K
13:29 10,165.84 10,166.48 10,165.49 10,166.43 4,471.9K
13:30 10,166.99 10,169.06 10,166.69 10,169.06 2,765.2K
13:31 10,169.23 10,170.40 10,168.25 10,170.01 2,403.8K
13:32 10,170.54 10,172.91 10,170.07 10,172.80 2,033.6K
13:33 10,172.42 10,174.81 10,172.42 10,174.69 1,842.5K
13:34 10,174.37 10,175.17 10,173.29 10,174.82 2,235.4K
13:35 10,174.61 10,174.61 10,173.15 10,173.71 2,141.7K
13:36 10,173.48 10,175.96 10,173.48 10,175.36 2,084.1K
13:37 10,175.15 10,176.33 10,174.56 10,176.11 2,387.9K
13:38 10,176.31 10,176.81 10,176.09 10,176.55 2,395.5K
13:39 10,175.08 10,175.94 10,174.64 10,175.94 1,962.4K
13:40 10,175.62 10,175.88 10,174.73 10,174.73 1,512.3K
13:41 10,175.52 10,175.52 10,172.93 10,173.03 1,556.7K
13:42 10,172.82 10,174.15 10,172.63 10,173.02 1,908.0K
13:43 10,172.75 10,173.46 10,171.91 10,171.91 1,955.9K
13:44 10,172.40 10,172.40 10,168.94 10,169.38 3,053.1K
13:45 10,169.90 10,170.40 10,168.68 10,168.68 2,381.9K
13:46 10,167.84 10,168.82 10,167.84 10,168.37 2,791.7K
13:47 10,168.37 10,168.37 10,166.72 10,167.18 2,110.0K
13:48 10,166.78 10,167.50 10,166.15 10,166.33 2,006.7K
13:49 10,166.70 10,166.70 10,165.83 10,166.11 2,916.2K
13:50 10,166.10 10,166.83 10,165.97 10,166.18 2,651.0K
13:51 10,165.97 10,165.97 10,164.00 10,164.48 2,610.9K
13:52 10,162.98 10,163.10 10,162.07 10,162.40 3,587.2K
13:53 10,161.75 10,161.75 10,159.84 10,160.25 4,015.6K
13:54 10,160.14 10,162.91 10,160.14 10,162.91 2,556.6K
13:55 10,162.65 10,163.93 10,162.65 10,163.20 2,041.2K
13:56 10,163.18 10,163.18 10,160.93 10,161.37 2,173.1K
13:57 10,161.13 10,161.25 10,160.31 10,161.25 2,398.2K
13:58 10,160.46 10,161.64 10,160.15 10,160.20 3,775.9K
13:59 10,159.40 10,160.95 10,159.28 10,160.95 4,312.0K
14:00 10,160.50 10,164.15 10,160.50 10,164.15 3,470.4K
14:01 10,164.33 10,165.50 10,163.79 10,165.07 2,837.6K
14:02 10,166.18 10,167.28 10,165.31 10,167.28 2,106.2K
14:03 10,167.15 10,167.15 10,165.40 10,165.40 1,684.7K
14:04 10,165.90 10,167.21 10,165.90 10,166.92 1,926.4K
14:05 10,167.04 10,167.13 10,166.39 10,166.76 1,698.1K
14:06 10,166.67 10,167.72 10,166.53 10,167.72 1,529.5K
14:07 10,167.39 10,170.01 10,167.39 10,169.59 2,640.5K
14:08 10,169.75 10,170.95 10,169.47 10,169.93 1,963.8K
14:09 10,170.22 10,170.81 10,169.54 10,169.63 2,684.8K
14:10 10,169.49 10,169.98 10,168.99 10,168.99 2,105.2K
14:11 10,168.92 10,169.08 10,167.04 10,167.04 1,877.3K
14:12 10,167.40 10,168.25 10,167.40 10,168.01 1,957.5K
14:13 10,167.93 10,167.93 10,166.56 10,166.56 1,640.2K
14:14 10,166.60 10,166.92 10,165.63 10,165.63 1,453.4K
14:15 10,165.63 10,166.06 10,165.20 10,165.20 1,777.9K
14:16 10,165.14 10,165.85 10,165.14 10,165.85 1,880.5K
14:17 10,166.19 10,166.19 10,163.48 10,163.96 2,209.6K
14:18 10,163.52 10,164.24 10,163.05 10,163.28 1,667.4K
14:19 10,162.84 10,163.13 10,162.17 10,163.13 2,561.1K
14:20 10,163.22 10,163.37 10,162.72 10,162.73 2,057.6K
14:21 10,162.30 10,162.30 10,159.54 10,159.92 2,579.2K
14:22 10,160.28 10,161.58 10,159.79 10,159.84 2,014.4K
14:23 10,159.99 10,161.04 10,159.99 10,160.61 1,575.5K
14:24 10,160.72 10,160.81 10,160.02 10,160.46 2,144.2K
14:25 10,160.77 10,160.79 10,159.45 10,159.45 2,814.2K
14:26 10,158.91 10,159.99 10,158.91 10,159.19 2,284.0K
14:27 10,159.34 10,159.45 10,158.33 10,159.45 2,099.2K
14:28 10,160.51 10,161.87 10,160.51 10,161.35 2,736.4K
14:29 10,161.56 10,163.00 10,161.39 10,161.97 2,037.8K
14:30 10,162.07 10,164.08 10,162.07 10,163.67 3,482.9K
14:31 10,163.48 10,165.83 10,163.48 10,164.69 2,745.1K
14:32 10,164.17 10,164.30 10,160.15 10,160.15 3,163.3K
14:33 10,159.99 10,161.49 10,159.99 10,160.89 2,212.7K
14:34 10,160.88 10,161.08 10,160.60 10,160.83 1,896.9K
14:35 10,160.81 10,161.16 10,160.47 10,161.16 2,440.5K
14:36 10,161.74 10,162.25 10,161.12 10,161.66 2,232.0K
14:37 10,162.23 10,162.23 10,160.13 10,160.43 2,861.6K
14:38 10,160.03 10,160.60 10,159.46 10,160.60 2,704.7K
14:39 10,160.17 10,160.17 10,159.09 10,159.54 3,841.4K
14:40 10,160.07 10,160.66 10,159.70 10,159.70 3,584.9K
14:41 10,159.46 10,161.00 10,159.46 10,160.53 3,717.7K
14:42 10,160.22 10,160.46 10,158.75 10,159.40 3,476.2K
14:43 10,159.28 10,159.93 10,158.53 10,158.53 3,598.7K
14:44 10,158.96 10,159.38 10,158.37 10,158.70 3,435.7K
14:45 10,158.56 10,159.48 10,158.25 10,159.27 4,291.0K
14:46 10,159.35 10,159.81 10,158.84 10,159.80 3,887.8K
14:47 10,159.33 10,160.64 10,159.11 10,160.12 4,342.2K
14:48 10,161.29 10,161.56 10,160.55 10,161.24 5,438.1K
14:49 10,160.96 10,162.06 10,160.74 10,162.06 5,237.0K
14:50 10,161.50 10,162.61 10,161.11 10,161.11 5,651.7K
14:51 10,160.64 10,160.64 10,159.15 10,159.15 4,931.0K
14:52 10,159.13 10,159.35 10,158.42 10,158.89 4,811.8K
14:53 10,158.87 10,159.15 10,158.28 10,158.49 4,995.5K
14:54 10,158.73 10,160.38 10,158.73 10,159.92 6,225.6K
14:55 10,159.81 10,160.38 10,159.52 10,160.25 7,003.0K
14:56 10,160.61 10,161.58 10,159.81 10,161.40 6,785.1K
14:57 10,161.19 10,161.31 10,161.19 10,161.31 587.1K
15:00 10,160.33 10,160.33 10,159.49 10,159.49 9,825.8K
15:59 10,159.49 10,159.49 10,159.49 10,159.49 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