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 10,272.46 10,283.55 10,272.46 10,283.55 28,376.6K
09:31 10,286.81 10,294.39 10,285.79 10,285.79 17,938.8K
09:32 10,282.73 10,282.73 10,268.08 10,268.08 13,104.8K
09:33 10,267.44 10,267.74 10,263.00 10,263.77 10,938.6K
09:34 10,264.50 10,285.29 10,264.50 10,284.24 9,708.0K
09:35 10,284.12 10,284.12 10,279.56 10,280.84 10,139.3K
09:36 10,282.54 10,285.16 10,281.34 10,281.34 9,205.3K
09:37 10,279.99 10,279.99 10,269.43 10,273.27 9,566.8K
09:38 10,273.17 10,274.98 10,270.15 10,270.79 8,738.7K
09:39 10,269.81 10,269.81 10,264.92 10,266.03 10,247.3K
09:40 10,266.27 10,267.16 10,265.65 10,266.85 9,559.4K
09:41 10,265.43 10,265.89 10,264.54 10,265.89 7,693.6K
09:42 10,266.06 10,270.07 10,264.82 10,270.07 9,734.9K
09:43 10,269.91 10,275.74 10,269.91 10,273.66 9,601.5K
09:44 10,273.05 10,273.38 10,266.34 10,267.08 6,549.9K
09:45 10,266.86 10,269.93 10,266.86 10,267.73 8,917.5K
09:46 10,267.86 10,271.23 10,264.18 10,271.23 13,507.1K
09:47 10,271.81 10,273.18 10,270.70 10,273.18 10,399.1K
09:48 10,274.56 10,275.48 10,271.18 10,271.18 9,240.6K
09:49 10,271.47 10,271.78 10,268.98 10,270.52 9,093.9K
09:50 10,269.89 10,271.31 10,269.86 10,270.66 10,818.3K
09:51 10,270.62 10,270.66 10,266.41 10,266.41 8,015.8K
09:52 10,266.21 10,266.21 10,262.72 10,263.50 8,745.3K
09:53 10,263.37 10,267.84 10,263.37 10,267.51 7,050.3K
09:54 10,268.23 10,268.64 10,262.48 10,262.48 6,041.7K
09:55 10,263.27 10,263.27 10,261.49 10,261.49 5,478.2K
09:56 10,260.40 10,261.28 10,257.48 10,259.85 7,305.8K
09:57 10,258.90 10,260.63 10,258.90 10,260.47 6,059.5K
09:58 10,260.98 10,266.85 10,260.88 10,266.78 11,258.1K
09:59 10,266.79 10,266.79 10,265.29 10,265.54 7,574.7K
10:00 10,265.49 10,265.62 10,260.70 10,260.73 6,262.9K
10:01 10,260.60 10,260.60 10,249.40 10,249.40 8,622.2K
10:02 10,248.35 10,250.75 10,247.80 10,250.75 8,368.9K
10:03 10,250.65 10,257.91 10,250.65 10,257.91 6,435.7K
10:04 10,258.94 10,264.77 10,258.94 10,262.02 9,030.8K
10:05 10,262.11 10,263.97 10,261.42 10,263.24 4,881.8K
10:06 10,263.25 10,264.95 10,263.25 10,264.54 5,695.6K
10:07 10,263.79 10,264.34 10,261.60 10,262.10 5,220.2K
10:08 10,262.30 10,262.30 10,258.09 10,258.86 6,988.4K
10:09 10,258.19 10,258.19 10,250.28 10,250.28 6,471.4K
10:10 10,250.50 10,250.50 10,248.25 10,249.17 6,551.4K
10:11 10,248.69 10,249.24 10,246.89 10,247.06 4,854.6K
10:12 10,247.18 10,247.18 10,245.18 10,245.18 4,411.7K
10:13 10,244.50 10,244.50 10,242.70 10,244.48 6,326.7K
10:14 10,243.86 10,246.97 10,243.86 10,246.83 4,714.8K
10:15 10,246.73 10,249.79 10,246.73 10,249.14 3,887.1K
10:16 10,249.25 10,250.69 10,249.25 10,250.69 3,624.6K
10:17 10,250.36 10,250.36 10,245.93 10,245.98 4,130.0K
10:18 10,245.78 10,247.16 10,245.78 10,246.24 4,456.0K
10:19 10,246.66 10,248.08 10,246.18 10,248.08 3,795.8K
10:20 10,247.78 10,247.78 10,246.11 10,247.75 3,267.7K
10:21 10,247.66 10,247.94 10,247.30 10,247.94 3,043.4K
10:22 10,247.75 10,249.65 10,247.75 10,249.55 3,718.7K
10:23 10,250.45 10,250.45 10,248.99 10,248.99 3,019.1K
10:24 10,248.98 10,249.92 10,248.59 10,248.94 2,806.9K
10:25 10,248.87 10,250.73 10,248.87 10,249.33 3,369.6K
10:26 10,249.06 10,249.33 10,248.81 10,249.14 2,832.8K
10:27 10,248.89 10,250.90 10,248.89 10,250.23 3,376.0K
10:28 10,250.44 10,250.44 10,247.47 10,247.96 2,972.0K
10:29 10,248.16 10,248.59 10,246.68 10,246.79 3,569.2K
10:30 10,246.60 10,248.51 10,246.50 10,247.86 2,411.2K
10:31 10,247.29 10,247.98 10,245.12 10,245.12 2,903.3K
10:32 10,245.37 10,245.37 10,241.74 10,242.17 3,793.6K
10:33 10,241.88 10,241.88 10,240.80 10,241.39 2,694.6K
10:34 10,241.25 10,242.25 10,241.18 10,241.37 5,110.0K
10:35 10,241.54 10,243.39 10,241.04 10,241.66 3,415.6K
10:36 10,241.32 10,245.32 10,241.32 10,244.73 4,964.0K
10:37 10,244.48 10,246.25 10,244.48 10,245.57 3,014.3K
10:38 10,246.08 10,249.19 10,246.08 10,248.03 5,004.7K
10:39 10,248.02 10,248.02 10,247.06 10,247.38 3,102.7K
10:40 10,247.58 10,250.39 10,247.06 10,249.69 3,970.3K
10:41 10,249.28 10,249.32 10,247.51 10,247.51 4,853.2K
10:42 10,247.08 10,248.17 10,247.02 10,247.98 2,853.4K
10:43 10,248.67 10,248.92 10,246.36 10,246.36 3,389.5K
10:44 10,245.93 10,248.15 10,245.93 10,247.12 3,037.1K
10:45 10,247.45 10,251.13 10,247.45 10,251.13 4,394.0K
10:46 10,250.65 10,253.07 10,250.33 10,253.07 3,146.3K
10:47 10,253.77 10,255.03 10,253.12 10,255.03 3,363.2K
10:48 10,254.97 10,256.77 10,254.97 10,256.62 3,653.7K
10:49 10,256.53 10,256.53 10,254.27 10,254.63 4,720.9K
10:50 10,255.10 10,258.44 10,255.10 10,258.44 4,213.0K
10:51 10,259.13 10,260.79 10,258.57 10,258.57 3,660.7K
10:52 10,258.00 10,258.24 10,254.97 10,254.97 5,485.1K
10:53 10,254.67 10,254.67 10,251.59 10,251.59 4,592.6K
10:54 10,252.76 10,254.08 10,252.31 10,252.31 3,374.0K
10:55 10,252.34 10,252.34 10,248.89 10,248.89 4,388.2K
10:56 10,248.45 10,250.28 10,248.45 10,250.10 3,955.4K
10:57 10,250.55 10,250.97 10,249.87 10,250.97 2,804.3K
10:58 10,250.64 10,250.64 10,249.31 10,249.82 3,211.4K
10:59 10,249.28 10,250.24 10,249.27 10,249.73 2,712.2K
11:00 10,249.56 10,250.23 10,248.53 10,248.53 3,916.0K
11:01 10,249.47 10,249.47 10,248.09 10,248.76 3,075.7K
11:02 10,248.24 10,248.24 10,246.57 10,246.57 2,678.0K
11:03 10,245.35 10,246.56 10,245.35 10,246.56 3,237.3K
11:04 10,246.58 10,246.58 10,245.69 10,245.72 2,490.3K
11:05 10,246.21 10,251.62 10,246.21 10,251.62 3,718.1K
11:06 10,252.11 10,257.73 10,252.11 10,256.74 5,678.9K
11:07 10,256.99 10,264.90 10,255.98 10,264.90 7,568.0K
11:08 10,265.15 10,268.20 10,262.68 10,268.20 4,340.9K
11:09 10,269.73 10,270.68 10,267.96 10,267.96 3,793.0K
11:10 10,268.48 10,274.00 10,268.48 10,274.00 4,102.8K
11:11 10,273.90 10,280.59 10,273.90 10,280.49 7,837.7K
11:12 10,282.13 10,282.13 10,278.71 10,278.99 4,101.8K
11:13 10,279.15 10,279.77 10,277.21 10,278.42 3,000.8K
11:14 10,280.51 10,284.90 10,279.65 10,283.88 3,848.5K
11:15 10,284.74 10,293.27 10,284.57 10,293.27 6,396.4K
11:16 10,294.17 10,294.52 10,288.71 10,288.71 5,077.6K
11:17 10,287.04 10,292.68 10,287.04 10,292.68 5,203.3K
11:18 10,292.88 10,294.93 10,292.11 10,292.50 4,378.1K
11:19 10,292.19 10,292.85 10,287.92 10,288.62 3,486.9K
11:20 10,289.11 10,289.11 10,282.19 10,282.19 3,712.1K
11:21 10,282.02 10,282.02 10,274.10 10,274.28 3,903.0K
11:22 10,274.26 10,274.36 10,272.30 10,272.30 4,541.4K
11:23 10,272.12 10,274.35 10,272.12 10,273.12 4,607.4K
11:24 10,272.27 10,272.27 10,270.61 10,270.61 3,955.2K
11:25 10,270.16 10,271.94 10,270.16 10,271.76 5,910.4K
11:26 10,272.33 10,278.02 10,271.68 10,276.87 5,755.7K
11:27 10,276.76 10,283.23 10,276.52 10,281.93 4,377.0K
11:28 10,281.63 10,285.77 10,279.93 10,284.89 6,379.4K
11:29 10,284.78 10,287.10 10,284.60 10,285.87 4,165.3K
11:30 10,286.13 10,286.13 10,285.64 10,285.64 428.3K
13:00 10,285.13 10,289.92 10,285.13 10,289.92 16,671.3K
13:01 10,290.24 10,291.29 10,289.20 10,291.29 6,593.9K
13:02 10,291.77 10,298.34 10,291.77 10,298.16 4,511.8K
13:03 10,297.43 10,297.66 10,294.27 10,294.27 4,559.7K
13:04 10,293.59 10,293.59 10,291.61 10,292.74 4,229.8K
13:05 10,291.77 10,292.71 10,288.69 10,288.69 5,113.1K
13:06 10,287.37 10,287.37 10,282.53 10,282.53 4,097.7K
13:07 10,282.10 10,282.95 10,281.70 10,282.59 4,205.7K
13:08 10,282.66 10,283.38 10,281.91 10,283.38 3,830.1K
13:09 10,283.29 10,283.29 10,281.98 10,281.98 4,436.9K
13:10 10,281.74 10,281.74 10,280.73 10,280.86 4,563.1K
13:11 10,280.31 10,280.36 10,276.08 10,276.72 4,905.8K
13:12 10,277.41 10,277.41 10,276.34 10,277.22 4,879.4K
13:13 10,277.91 10,279.76 10,277.68 10,279.55 4,899.1K
13:14 10,279.58 10,279.58 10,274.82 10,274.82 5,743.2K
13:15 10,274.70 10,276.28 10,274.63 10,275.64 5,572.6K
13:16 10,277.53 10,279.88 10,277.31 10,279.88 5,820.5K
13:17 10,280.72 10,284.98 10,280.72 10,284.98 8,064.7K
13:18 10,285.10 10,285.99 10,283.97 10,284.12 8,385.4K
13:19 10,283.48 10,283.48 10,280.97 10,281.10 4,982.3K
13:20 10,280.69 10,280.79 10,279.55 10,279.93 4,699.8K
13:21 10,280.07 10,280.52 10,278.60 10,278.72 5,295.2K
13:22 10,277.92 10,278.34 10,275.23 10,275.28 4,684.6K
13:23 10,275.10 10,275.10 10,273.43 10,273.47 4,612.5K
13:24 10,273.84 10,274.26 10,272.44 10,272.71 4,854.9K
13:25 10,272.07 10,276.64 10,271.86 10,276.64 4,836.7K
13:26 10,277.06 10,277.25 10,276.47 10,277.25 3,975.6K
13:27 10,277.20 10,277.39 10,274.85 10,274.85 3,267.7K
13:28 10,274.49 10,274.49 10,271.87 10,271.87 3,525.6K
13:29 10,272.77 10,273.38 10,271.92 10,271.92 3,605.3K
13:30 10,272.66 10,274.85 10,272.10 10,273.96 4,200.4K
13:31 10,273.19 10,273.70 10,272.24 10,272.75 3,412.7K
13:32 10,273.20 10,276.44 10,272.89 10,276.44 3,789.8K
13:33 10,277.06 10,278.84 10,277.06 10,277.16 3,617.8K
13:34 10,276.87 10,276.87 10,273.88 10,274.61 3,642.7K
13:35 10,275.10 10,276.32 10,274.94 10,276.03 3,340.0K
13:36 10,276.17 10,278.21 10,276.17 10,278.21 2,729.3K
13:37 10,278.81 10,280.85 10,278.59 10,280.49 4,406.3K
13:38 10,280.51 10,281.41 10,280.40 10,280.80 3,198.2K
13:39 10,281.70 10,282.30 10,280.20 10,280.20 3,430.4K
13:40 10,279.16 10,279.16 10,275.75 10,275.75 5,108.1K
13:41 10,276.39 10,278.45 10,276.39 10,277.14 3,400.7K
13:42 10,277.42 10,277.86 10,276.47 10,277.47 2,946.5K
13:43 10,277.90 10,279.36 10,277.90 10,278.15 3,670.1K
13:44 10,278.69 10,279.00 10,276.33 10,276.77 3,622.6K
13:45 10,277.00 10,277.00 10,275.41 10,275.55 3,059.5K
13:46 10,275.52 10,275.52 10,273.84 10,274.50 3,630.5K
13:47 10,274.92 10,275.44 10,272.77 10,272.77 4,067.7K
13:48 10,273.21 10,274.15 10,272.89 10,274.15 3,308.7K
13:49 10,274.31 10,278.21 10,274.31 10,277.29 4,391.9K
13:50 10,278.48 10,281.56 10,278.48 10,281.11 3,440.8K
13:51 10,280.93 10,280.93 10,276.72 10,276.72 3,469.0K
13:52 10,276.37 10,277.34 10,274.95 10,274.95 4,023.7K
13:53 10,275.19 10,275.83 10,274.06 10,275.60 4,725.4K
13:54 10,275.76 10,276.01 10,274.90 10,275.22 5,141.9K
13:55 10,274.86 10,275.39 10,274.40 10,275.39 5,608.3K
13:56 10,275.15 10,275.64 10,273.16 10,273.40 4,940.0K
13:57 10,273.31 10,273.31 10,270.71 10,270.71 3,501.5K
13:58 10,270.92 10,271.69 10,270.68 10,270.68 3,617.6K
13:59 10,271.07 10,271.78 10,269.34 10,271.78 4,118.0K
14:00 10,272.26 10,281.55 10,272.26 10,280.56 6,000.3K
14:01 10,280.26 10,280.26 10,276.14 10,276.14 3,403.9K
14:02 10,276.75 10,277.49 10,274.80 10,274.80 4,109.6K
14:03 10,275.45 10,275.45 10,274.07 10,274.08 2,626.7K
14:04 10,273.99 10,275.58 10,273.99 10,275.15 3,898.7K
14:05 10,274.35 10,276.51 10,274.35 10,276.17 4,649.6K
14:06 10,276.41 10,277.03 10,275.54 10,276.39 4,276.9K
14:07 10,276.52 10,276.88 10,276.25 10,276.55 3,867.6K
14:08 10,277.10 10,277.24 10,274.78 10,275.15 5,846.7K
14:09 10,275.21 10,277.48 10,275.21 10,277.05 5,394.3K
14:10 10,276.68 10,277.22 10,275.54 10,275.64 3,669.0K
14:11 10,276.46 10,277.44 10,275.42 10,277.19 6,638.1K
14:12 10,276.69 10,277.64 10,276.25 10,276.37 3,998.0K
14:13 10,275.80 10,275.80 10,273.43 10,273.69 5,942.2K
14:14 10,273.54 10,274.83 10,273.53 10,273.62 4,182.7K
14:15 10,273.06 10,274.47 10,273.06 10,274.47 3,848.2K
14:16 10,274.45 10,275.99 10,274.45 10,275.34 4,734.6K
14:17 10,275.63 10,276.16 10,274.83 10,275.63 9,975.9K
14:18 10,275.23 10,275.23 10,272.33 10,272.74 7,163.5K
14:19 10,272.94 10,273.15 10,268.93 10,268.93 4,923.5K
14:20 10,269.73 10,269.73 10,265.27 10,265.27 6,998.9K
14:21 10,265.13 10,265.13 10,261.40 10,261.74 6,717.2K
14:22 10,262.11 10,264.25 10,261.46 10,263.40 5,480.3K
14:23 10,263.25 10,263.25 10,260.49 10,260.49 5,201.8K
14:24 10,261.03 10,263.05 10,261.03 10,263.05 5,037.1K
14:25 10,263.52 10,263.70 10,262.51 10,262.67 5,275.0K
14:26 10,262.60 10,262.60 10,260.43 10,260.43 5,591.6K
14:27 10,260.26 10,260.50 10,252.38 10,252.38 9,281.5K
14:28 10,252.52 10,252.52 10,247.84 10,247.84 8,237.7K
14:29 10,248.13 10,251.38 10,247.82 10,251.06 6,389.9K
14:30 10,250.60 10,252.57 10,250.20 10,252.42 4,441.2K
14:31 10,252.48 10,253.12 10,251.32 10,251.38 4,825.7K
14:32 10,251.94 10,252.70 10,251.56 10,251.92 3,717.0K
14:33 10,251.96 10,252.38 10,251.11 10,251.11 3,888.6K
14:34 10,250.63 10,251.31 10,250.49 10,250.49 3,904.7K
14:35 10,251.00 10,251.44 10,250.59 10,251.26 4,172.6K
14:36 10,251.71 10,255.08 10,251.71 10,254.09 4,760.7K
14:37 10,254.38 10,254.44 10,253.91 10,254.28 4,560.3K
14:38 10,254.37 10,256.67 10,254.37 10,256.67 3,608.8K
14:39 10,256.22 10,257.20 10,256.22 10,257.20 4,829.2K
14:40 10,256.98 10,257.63 10,256.40 10,257.31 3,952.0K
14:41 10,257.14 10,258.75 10,257.14 10,258.71 4,318.3K
14:42 10,258.47 10,258.67 10,258.10 10,258.38 5,137.1K
14:43 10,258.02 10,258.02 10,256.16 10,256.83 5,819.8K
14:44 10,256.69 10,257.35 10,255.91 10,256.90 5,957.9K
14:45 10,257.21 10,259.80 10,256.69 10,259.80 6,487.8K
14:46 10,259.82 10,262.46 10,259.82 10,262.05 5,104.4K
14:47 10,262.18 10,262.18 10,261.46 10,261.59 4,966.4K
14:48 10,261.76 10,261.76 10,261.05 10,261.45 6,211.1K
14:49 10,261.16 10,261.37 10,259.78 10,260.70 7,534.8K
14:50 10,260.16 10,260.55 10,259.64 10,259.64 6,870.1K
14:51 10,259.72 10,260.69 10,259.68 10,260.69 7,764.4K
14:52 10,261.35 10,263.12 10,260.53 10,262.77 6,817.0K
14:53 10,262.86 10,264.57 10,262.86 10,263.86 7,206.2K
14:54 10,263.77 10,264.16 10,263.38 10,264.00 7,232.9K
14:55 10,263.62 10,265.43 10,263.62 10,265.43 8,009.0K
14:56 10,265.57 10,268.54 10,265.57 10,268.54 10,255.8K
14:57 10,269.06 10,269.52 10,269.06 10,269.52 490.0K
15:00 10,270.79 10,270.79 10,269.79 10,269.79 15,323.1K
15:59 10,269.79 10,269.79 10,269.79 10,269.79 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