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 10,254.15 10,256.74 10,251.69 10,252.89 23,982.0K
09:31 10,257.96 10,278.90 10,257.96 10,278.90 19,015.4K
09:32 10,277.94 10,281.47 10,272.84 10,272.84 14,978.6K
09:33 10,272.53 10,276.79 10,272.49 10,276.79 13,109.1K
09:34 10,275.74 10,281.40 10,275.74 10,281.39 9,096.9K
09:35 10,282.21 10,285.72 10,281.03 10,282.23 10,853.8K
09:36 10,282.75 10,282.75 10,281.11 10,282.46 10,405.2K
09:37 10,282.25 10,283.23 10,275.96 10,275.96 9,460.9K
09:38 10,275.74 10,280.59 10,275.55 10,280.59 11,664.6K
09:39 10,281.94 10,286.77 10,281.94 10,286.77 11,369.7K
09:40 10,288.31 10,298.97 10,288.31 10,298.97 14,191.5K
09:41 10,298.32 10,309.53 10,297.83 10,309.53 16,901.0K
09:42 10,310.75 10,318.42 10,310.75 10,312.56 23,422.0K
09:43 10,313.11 10,323.71 10,313.11 10,323.71 17,154.2K
09:44 10,324.11 10,324.60 10,316.24 10,316.24 11,129.0K
09:45 10,316.67 10,318.34 10,313.23 10,318.34 12,001.9K
09:46 10,319.42 10,326.25 10,319.42 10,320.07 12,866.5K
09:47 10,320.94 10,329.56 10,320.94 10,329.56 12,092.2K
09:48 10,330.01 10,337.17 10,330.01 10,337.17 12,250.5K
09:49 10,337.44 10,341.02 10,334.38 10,334.38 11,179.4K
09:50 10,332.21 10,333.25 10,324.57 10,324.57 9,154.4K
09:51 10,324.20 10,325.65 10,323.14 10,325.19 6,373.8K
09:52 10,325.52 10,335.21 10,325.52 10,335.18 8,397.9K
09:53 10,335.64 10,335.64 10,330.83 10,330.83 7,515.6K
09:54 10,329.65 10,330.48 10,329.15 10,329.79 5,651.9K
09:55 10,329.22 10,329.82 10,328.08 10,328.91 7,678.4K
09:56 10,329.13 10,330.37 10,328.16 10,328.50 7,844.5K
09:57 10,328.39 10,335.51 10,328.39 10,335.51 8,340.8K
09:58 10,336.44 10,340.11 10,336.44 10,339.93 9,141.7K
09:59 10,340.27 10,340.27 10,337.77 10,337.77 7,033.9K
10:00 10,337.64 10,339.37 10,332.00 10,332.00 9,612.6K
10:01 10,332.07 10,332.98 10,329.59 10,332.29 7,578.7K
10:02 10,333.14 10,337.27 10,333.14 10,336.68 7,014.1K
10:03 10,337.90 10,341.72 10,335.39 10,335.39 6,766.6K
10:04 10,336.76 10,336.76 10,330.75 10,330.75 7,426.4K
10:05 10,329.76 10,332.10 10,328.99 10,332.10 7,207.0K
10:06 10,332.05 10,333.57 10,331.10 10,331.10 5,740.7K
10:07 10,330.58 10,330.78 10,328.31 10,328.81 6,150.4K
10:08 10,329.11 10,329.45 10,327.63 10,328.30 6,744.7K
10:09 10,328.37 10,335.25 10,328.37 10,335.09 6,064.2K
10:10 10,334.82 10,336.34 10,334.51 10,335.96 5,739.5K
10:11 10,335.40 10,335.98 10,332.83 10,332.83 5,772.9K
10:12 10,332.91 10,336.41 10,331.76 10,336.41 6,385.5K
10:13 10,337.22 10,345.30 10,337.22 10,345.30 7,170.2K
10:14 10,345.14 10,345.73 10,344.97 10,344.97 7,492.1K
10:15 10,343.98 10,348.31 10,343.98 10,348.31 5,781.2K
10:16 10,349.48 10,351.00 10,349.48 10,350.32 6,419.1K
10:17 10,350.44 10,354.20 10,349.99 10,354.20 7,417.6K
10:18 10,354.24 10,358.81 10,354.24 10,358.81 5,762.6K
10:19 10,359.50 10,364.36 10,359.50 10,364.36 9,343.7K
10:20 10,364.04 10,366.97 10,361.95 10,366.97 7,179.3K
10:21 10,367.70 10,370.89 10,367.61 10,369.52 7,295.8K
10:22 10,368.88 10,369.74 10,359.63 10,359.63 7,112.6K
10:23 10,358.89 10,359.84 10,357.53 10,359.12 5,424.2K
10:24 10,358.54 10,358.80 10,357.60 10,358.67 4,825.9K
10:25 10,358.33 10,358.33 10,350.83 10,350.83 4,998.5K
10:26 10,351.42 10,351.43 10,349.50 10,349.50 5,306.8K
10:27 10,350.31 10,353.73 10,350.31 10,353.72 3,782.8K
10:28 10,354.19 10,354.19 10,348.16 10,348.16 3,770.2K
10:29 10,347.89 10,347.89 10,342.29 10,343.38 5,176.0K
10:30 10,343.11 10,343.54 10,341.64 10,343.54 4,792.1K
10:31 10,343.65 10,344.64 10,343.37 10,344.64 5,043.8K
10:32 10,343.67 10,348.68 10,343.67 10,348.68 5,372.0K
10:33 10,349.17 10,352.20 10,348.71 10,351.51 4,139.2K
10:34 10,352.34 10,357.34 10,351.42 10,357.34 4,571.7K
10:35 10,357.38 10,362.83 10,357.38 10,359.04 4,031.5K
10:36 10,358.95 10,361.60 10,358.57 10,360.33 3,742.2K
10:37 10,360.55 10,360.55 10,355.69 10,355.69 3,483.8K
10:38 10,355.27 10,355.27 10,351.12 10,351.12 3,247.3K
10:39 10,351.40 10,351.65 10,348.55 10,348.55 3,153.2K
10:40 10,347.09 10,347.09 10,342.83 10,342.83 3,144.6K
10:41 10,342.95 10,344.19 10,340.12 10,340.12 2,943.1K
10:42 10,340.26 10,342.72 10,339.99 10,342.40 3,523.6K
10:43 10,342.02 10,343.98 10,339.32 10,341.09 3,413.6K
10:44 10,341.18 10,342.98 10,340.94 10,342.98 3,641.4K
10:45 10,343.22 10,343.22 10,339.12 10,339.12 3,646.9K
10:46 10,339.13 10,339.13 10,336.60 10,336.60 2,768.3K
10:47 10,336.41 10,336.46 10,330.07 10,330.07 2,826.2K
10:48 10,330.18 10,335.01 10,329.95 10,335.01 3,345.1K
10:49 10,334.38 10,334.38 10,329.90 10,329.90 2,759.5K
10:50 10,329.45 10,329.68 10,328.35 10,328.50 2,618.0K
10:51 10,328.58 10,328.58 10,326.74 10,326.74 2,754.7K
10:52 10,326.74 10,327.10 10,323.55 10,323.55 3,528.0K
10:53 10,323.24 10,323.28 10,315.18 10,315.18 4,843.3K
10:54 10,314.95 10,315.68 10,314.39 10,315.34 4,723.5K
10:55 10,315.01 10,315.26 10,313.09 10,313.09 4,911.3K
10:56 10,313.41 10,313.41 10,302.02 10,302.02 6,371.8K
10:57 10,301.49 10,301.49 10,299.31 10,299.65 5,319.8K
10:58 10,300.06 10,301.83 10,300.06 10,301.70 4,664.1K
10:59 10,301.96 10,307.20 10,301.96 10,307.00 4,199.7K
11:00 10,307.25 10,310.36 10,307.19 10,310.36 3,843.4K
11:01 10,310.58 10,314.60 10,310.58 10,313.71 5,327.2K
11:02 10,313.51 10,315.11 10,313.13 10,315.11 4,233.0K
11:03 10,315.13 10,317.87 10,314.84 10,317.19 4,336.4K
11:04 10,318.19 10,320.21 10,317.75 10,319.55 4,445.0K
11:05 10,319.98 10,322.90 10,319.98 10,322.90 2,851.5K
11:06 10,323.24 10,329.80 10,323.24 10,329.80 4,181.9K
11:07 10,330.50 10,333.71 10,330.50 10,333.25 4,446.9K
11:08 10,332.82 10,334.73 10,331.35 10,332.39 2,517.3K
11:09 10,332.44 10,332.44 10,326.31 10,326.50 2,589.6K
11:10 10,326.67 10,327.24 10,325.84 10,327.24 2,214.9K
11:11 10,327.51 10,333.16 10,327.04 10,333.16 2,799.2K
11:12 10,333.32 10,335.32 10,333.26 10,334.01 2,618.4K
11:13 10,333.94 10,334.32 10,330.69 10,331.35 2,432.8K
11:14 10,331.23 10,333.38 10,330.64 10,333.38 3,156.2K
11:15 10,333.41 10,336.37 10,333.41 10,334.30 3,408.9K
11:16 10,334.00 10,335.64 10,334.00 10,335.64 2,380.7K
11:17 10,335.92 10,337.72 10,335.92 10,336.94 2,911.4K
11:18 10,336.86 10,337.12 10,333.23 10,333.97 2,408.7K
11:19 10,334.05 10,335.94 10,332.88 10,332.88 1,709.8K
11:20 10,331.73 10,333.73 10,331.73 10,333.08 2,296.9K
11:21 10,332.87 10,334.96 10,332.68 10,333.88 2,361.6K
11:22 10,334.28 10,334.28 10,331.45 10,332.38 2,201.2K
11:23 10,333.03 10,334.25 10,329.18 10,329.18 3,437.4K
11:24 10,326.13 10,328.28 10,325.69 10,327.61 2,452.8K
11:25 10,326.83 10,328.85 10,326.38 10,326.89 2,059.6K
11:26 10,327.91 10,328.04 10,326.69 10,326.69 1,911.5K
11:27 10,327.37 10,331.41 10,327.22 10,330.65 2,222.1K
11:28 10,330.04 10,331.33 10,330.04 10,331.03 1,973.6K
11:29 10,330.90 10,330.97 10,330.12 10,330.29 2,165.8K
11:30 10,330.47 10,330.63 10,330.47 10,330.63 184.2K
13:00 10,330.42 10,334.43 10,328.90 10,334.43 7,720.4K
13:01 10,334.05 10,334.05 10,328.29 10,328.65 2,869.1K
13:02 10,328.53 10,328.94 10,320.06 10,320.06 3,799.5K
13:03 10,320.00 10,320.39 10,319.28 10,320.39 2,862.9K
13:04 10,319.72 10,319.72 10,317.57 10,317.57 3,362.1K
13:05 10,317.15 10,317.15 10,313.87 10,313.87 3,269.8K
13:06 10,314.33 10,314.33 10,307.92 10,307.92 3,572.2K
13:07 10,307.44 10,307.44 10,304.08 10,306.86 3,428.9K
13:08 10,306.49 10,307.53 10,305.98 10,307.53 2,246.2K
13:09 10,307.58 10,310.41 10,306.83 10,310.33 4,069.9K
13:10 10,311.02 10,313.91 10,311.02 10,313.47 5,216.6K
13:11 10,313.66 10,317.40 10,313.66 10,317.39 3,589.3K
13:12 10,316.76 10,316.76 10,313.64 10,314.47 3,424.6K
13:13 10,314.23 10,314.69 10,311.49 10,311.99 2,851.6K
13:14 10,312.27 10,312.27 10,308.61 10,308.61 3,529.0K
13:15 10,308.51 10,308.79 10,307.56 10,307.85 3,472.0K
13:16 10,308.59 10,309.85 10,307.81 10,307.81 3,464.6K
13:17 10,307.58 10,308.37 10,307.29 10,307.96 3,156.7K
13:18 10,307.59 10,308.04 10,305.32 10,305.57 5,415.1K
13:19 10,305.50 10,306.15 10,305.50 10,305.90 4,229.0K
13:20 10,305.24 10,306.07 10,304.89 10,305.77 3,236.8K
13:21 10,305.81 10,306.46 10,305.38 10,306.29 3,718.3K
13:22 10,306.85 10,309.77 10,306.30 10,309.28 3,551.4K
13:23 10,308.58 10,310.06 10,308.58 10,308.64 3,683.2K
13:24 10,308.54 10,308.54 10,303.86 10,303.86 4,960.0K
13:25 10,304.15 10,305.12 10,304.06 10,304.59 3,854.9K
13:26 10,304.82 10,306.18 10,303.48 10,303.77 3,259.1K
13:27 10,303.35 10,303.35 10,300.41 10,300.41 3,521.8K
13:28 10,299.44 10,300.29 10,299.20 10,299.45 3,343.0K
13:29 10,298.85 10,299.21 10,297.18 10,297.18 2,864.8K
13:30 10,297.35 10,298.59 10,297.35 10,297.96 2,964.5K
13:31 10,297.27 10,297.27 10,294.48 10,294.60 4,312.0K
13:32 10,295.31 10,300.81 10,295.31 10,300.50 2,905.2K
13:33 10,300.23 10,303.56 10,300.23 10,302.90 2,450.8K
13:34 10,303.12 10,303.12 10,299.40 10,299.69 2,884.1K
13:35 10,299.81 10,301.18 10,299.81 10,300.18 2,573.0K
13:36 10,300.57 10,301.19 10,299.40 10,299.75 1,856.7K
13:37 10,299.64 10,299.65 10,296.27 10,296.27 3,041.7K
13:38 10,295.68 10,296.12 10,291.79 10,291.79 2,567.3K
13:39 10,291.61 10,291.61 10,288.93 10,288.93 3,988.5K
13:40 10,288.03 10,288.46 10,287.45 10,288.23 3,807.5K
13:41 10,288.65 10,289.69 10,288.51 10,289.28 2,113.8K
13:42 10,289.30 10,289.80 10,288.84 10,289.61 2,317.2K
13:43 10,290.37 10,292.62 10,290.19 10,292.62 2,605.8K
13:44 10,293.30 10,295.99 10,292.81 10,295.34 2,422.0K
13:45 10,295.31 10,295.44 10,290.12 10,290.12 3,556.6K
13:46 10,291.06 10,291.06 10,288.89 10,289.26 1,925.1K
13:47 10,288.82 10,290.46 10,288.08 10,290.16 2,071.3K
13:48 10,290.55 10,290.77 10,289.73 10,290.22 1,916.8K
13:49 10,290.40 10,290.85 10,289.75 10,290.09 2,373.3K
13:50 10,290.57 10,290.57 10,288.91 10,288.91 2,352.2K
13:51 10,289.34 10,289.62 10,287.72 10,288.42 2,119.8K
13:52 10,288.36 10,288.51 10,285.80 10,286.52 2,647.3K
13:53 10,286.34 10,286.60 10,285.76 10,286.36 2,795.3K
13:54 10,286.57 10,288.57 10,286.12 10,288.57 2,338.3K
13:55 10,287.89 10,288.09 10,286.97 10,288.08 2,501.0K
13:56 10,288.45 10,290.14 10,288.45 10,289.82 1,909.2K
13:57 10,289.72 10,289.72 10,288.15 10,289.21 3,199.0K
13:58 10,288.84 10,289.62 10,288.64 10,289.61 2,049.4K
13:59 10,289.74 10,290.36 10,288.51 10,290.36 3,001.9K
14:00 10,290.11 10,292.89 10,290.11 10,292.55 3,570.0K
14:01 10,292.81 10,297.70 10,292.81 10,296.97 3,420.4K
14:02 10,295.95 10,298.64 10,295.95 10,298.64 2,473.6K
14:03 10,298.05 10,298.45 10,295.09 10,295.09 2,059.6K
14:04 10,294.86 10,295.58 10,293.67 10,295.31 2,340.7K
14:05 10,294.91 10,294.91 10,292.81 10,292.81 2,834.6K
14:06 10,292.75 10,292.75 10,290.72 10,290.73 2,767.8K
14:07 10,290.25 10,290.55 10,288.67 10,288.67 2,449.2K
14:08 10,288.54 10,288.61 10,286.67 10,286.67 2,388.9K
14:09 10,286.47 10,287.14 10,285.41 10,285.41 2,650.4K
14:10 10,284.89 10,285.33 10,284.75 10,284.92 2,744.5K
14:11 10,284.92 10,284.92 10,281.41 10,281.41 3,045.4K
14:12 10,281.23 10,281.23 10,277.05 10,277.11 3,432.8K
14:13 10,277.23 10,278.38 10,277.23 10,277.51 2,530.0K
14:14 10,277.79 10,277.79 10,276.34 10,276.34 3,254.7K
14:15 10,275.49 10,275.49 10,271.36 10,271.38 4,193.7K
14:16 10,271.30 10,272.26 10,270.77 10,270.77 2,748.8K
14:17 10,270.95 10,271.05 10,269.90 10,269.90 3,830.6K
14:18 10,269.58 10,270.40 10,269.42 10,269.76 4,737.9K
14:19 10,269.20 10,272.39 10,268.94 10,272.39 3,492.3K
14:20 10,273.74 10,279.20 10,273.74 10,278.85 3,764.1K
14:21 10,278.73 10,280.88 10,278.25 10,278.32 2,102.4K
14:22 10,278.94 10,278.94 10,277.66 10,278.37 2,595.6K
14:23 10,278.27 10,278.97 10,277.71 10,278.55 2,222.9K
14:24 10,278.50 10,280.32 10,278.37 10,279.59 3,920.9K
14:25 10,279.35 10,279.69 10,278.67 10,278.67 2,818.5K
14:26 10,278.73 10,278.73 10,277.68 10,278.56 2,621.6K
14:27 10,278.81 10,278.81 10,278.13 10,278.55 3,285.0K
14:28 10,278.05 10,280.28 10,278.05 10,279.66 2,729.1K
14:29 10,279.66 10,283.49 10,279.66 10,282.54 3,077.6K
14:30 10,282.30 10,282.30 10,278.83 10,278.83 3,375.2K
14:31 10,279.26 10,280.18 10,278.39 10,278.44 3,871.5K
14:32 10,277.81 10,279.43 10,277.40 10,279.29 4,226.7K
14:33 10,279.49 10,279.49 10,278.05 10,278.05 2,577.0K
14:34 10,277.62 10,277.90 10,276.41 10,276.41 2,569.7K
14:35 10,276.58 10,276.92 10,274.55 10,274.55 3,004.0K
14:36 10,274.14 10,275.53 10,274.14 10,274.74 3,274.9K
14:37 10,275.11 10,277.62 10,275.11 10,277.13 3,537.5K
14:38 10,276.93 10,277.98 10,276.52 10,276.52 4,191.9K
14:39 10,276.55 10,276.55 10,275.19 10,275.68 3,450.9K
14:40 10,275.58 10,275.90 10,275.08 10,275.08 4,423.2K
14:41 10,275.27 10,275.27 10,272.64 10,272.81 3,460.1K
14:42 10,272.61 10,273.95 10,272.61 10,273.13 4,037.3K
14:43 10,273.48 10,273.48 10,270.55 10,270.55 3,724.7K
14:44 10,270.57 10,271.70 10,269.70 10,269.77 3,381.9K
14:45 10,270.28 10,270.79 10,269.96 10,270.63 4,402.7K
14:46 10,270.71 10,271.74 10,269.94 10,270.13 5,411.8K
14:47 10,269.78 10,272.00 10,269.78 10,271.03 4,129.0K
14:48 10,270.84 10,270.84 10,268.09 10,268.09 4,616.7K
14:49 10,268.18 10,268.68 10,267.76 10,267.94 5,121.5K
14:50 10,267.96 10,267.98 10,267.03 10,267.98 6,337.2K
14:51 10,267.71 10,268.55 10,266.98 10,267.34 5,808.3K
14:52 10,267.24 10,267.36 10,265.55 10,265.62 5,889.3K
14:53 10,265.81 10,266.65 10,265.72 10,266.65 5,464.1K
14:54 10,266.19 10,267.41 10,266.19 10,267.09 7,120.9K
14:55 10,266.52 10,267.06 10,266.41 10,267.06 6,314.5K
14:56 10,267.24 10,268.53 10,266.19 10,268.53 7,283.6K
14:57 10,269.63 10,269.63 10,268.89 10,268.89 737.6K
15:00 10,269.02 10,269.41 10,269.02 10,269.41 10,235.5K
15:59 10,269.41 10,269.41 10,269.41 10,269.41 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