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 10,298.17 10,303.04 10,294.53 10,295.28 61,978.5K
09:31 10,297.21 10,312.34 10,296.72 10,312.34 32,233.6K
09:32 10,313.06 10,331.21 10,313.06 10,331.21 26,869.8K
09:33 10,330.60 10,331.32 10,314.96 10,315.03 26,662.2K
09:34 10,318.02 10,333.75 10,318.02 10,333.36 25,888.9K
09:35 10,333.67 10,333.67 10,320.01 10,324.78 21,379.8K
09:36 10,326.28 10,326.28 10,320.34 10,320.69 18,873.7K
09:37 10,320.04 10,320.78 10,317.40 10,319.96 15,245.8K
09:38 10,321.37 10,332.51 10,321.37 10,327.13 14,328.7K
09:39 10,326.66 10,327.58 10,320.65 10,326.98 19,882.1K
09:40 10,327.64 10,332.28 10,327.64 10,330.27 15,705.3K
09:41 10,330.47 10,336.74 10,330.47 10,332.45 14,534.5K
09:42 10,330.99 10,330.99 10,323.89 10,323.89 11,556.2K
09:43 10,321.57 10,322.52 10,319.49 10,322.52 10,434.0K
09:44 10,321.98 10,321.98 10,317.36 10,318.68 15,947.9K
09:45 10,319.40 10,322.37 10,317.97 10,321.58 20,729.3K
09:46 10,321.87 10,328.96 10,321.66 10,328.96 17,843.1K
09:47 10,328.00 10,332.12 10,327.88 10,332.12 15,860.0K
09:48 10,332.97 10,337.06 10,332.01 10,334.38 14,887.3K
09:49 10,333.35 10,334.55 10,332.42 10,334.04 14,085.8K
09:50 10,333.95 10,334.40 10,332.49 10,334.40 12,621.7K
09:51 10,335.40 10,343.20 10,334.82 10,343.20 13,523.9K
09:52 10,343.73 10,343.73 10,338.65 10,338.83 11,957.9K
09:53 10,337.87 10,338.80 10,336.58 10,337.15 9,290.1K
09:54 10,336.56 10,337.44 10,336.45 10,336.65 10,849.3K
09:55 10,336.85 10,340.02 10,336.02 10,340.02 13,383.0K
09:56 10,341.22 10,354.65 10,341.22 10,354.65 16,473.2K
09:57 10,354.62 10,356.58 10,352.49 10,356.01 17,182.1K
09:58 10,355.73 10,360.71 10,353.68 10,360.71 13,403.1K
09:59 10,360.41 10,362.29 10,359.66 10,359.66 10,574.3K
10:00 10,359.91 10,359.91 10,353.45 10,353.59 9,939.2K
10:01 10,352.78 10,352.78 10,348.12 10,348.12 10,054.0K
10:02 10,349.01 10,351.15 10,348.65 10,349.93 10,778.8K
10:03 10,350.21 10,350.62 10,345.61 10,348.90 12,438.7K
10:04 10,349.17 10,352.57 10,349.17 10,350.73 10,717.5K
10:05 10,349.79 10,349.95 10,345.08 10,345.08 11,911.2K
10:06 10,345.46 10,345.46 10,342.78 10,342.80 9,394.7K
10:07 10,342.93 10,343.89 10,341.44 10,341.44 8,864.9K
10:08 10,341.68 10,345.74 10,341.45 10,345.74 9,974.3K
10:09 10,346.61 10,346.61 10,343.88 10,346.24 11,010.1K
10:10 10,346.79 10,355.22 10,346.79 10,355.19 11,503.6K
10:11 10,355.26 10,355.80 10,351.35 10,352.42 9,252.5K
10:12 10,352.81 10,358.55 10,352.81 10,357.90 9,500.0K
10:13 10,358.54 10,363.88 10,357.71 10,363.88 11,783.9K
10:14 10,365.23 10,369.74 10,364.05 10,366.09 14,617.3K
10:15 10,366.40 10,366.40 10,363.90 10,364.00 10,373.6K
10:16 10,363.56 10,363.83 10,359.33 10,359.33 10,422.3K
10:17 10,358.70 10,358.70 10,354.99 10,356.32 10,794.5K
10:18 10,356.94 10,357.07 10,354.81 10,354.81 8,114.0K
10:19 10,354.98 10,356.69 10,354.98 10,356.69 7,482.8K
10:20 10,356.77 10,357.09 10,353.45 10,353.45 10,947.7K
10:21 10,353.56 10,353.56 10,350.26 10,350.77 8,992.7K
10:22 10,350.39 10,351.13 10,349.21 10,351.13 7,363.8K
10:23 10,350.69 10,350.69 10,347.85 10,348.43 7,301.5K
10:24 10,348.08 10,349.09 10,345.28 10,345.88 7,321.2K
10:25 10,345.86 10,350.13 10,345.86 10,349.74 8,556.2K
10:26 10,350.02 10,350.44 10,349.11 10,349.49 8,202.2K
10:27 10,348.69 10,348.92 10,347.82 10,347.89 6,346.7K
10:28 10,346.72 10,346.72 10,343.47 10,343.47 7,539.2K
10:29 10,343.70 10,344.01 10,342.83 10,343.31 7,911.9K
10:30 10,343.31 10,343.83 10,337.51 10,337.51 9,240.0K
10:31 10,337.19 10,337.51 10,334.14 10,334.55 6,256.6K
10:32 10,334.76 10,335.60 10,333.90 10,335.14 6,159.6K
10:33 10,334.44 10,335.43 10,333.84 10,335.06 7,554.2K
10:34 10,335.09 10,337.48 10,335.09 10,337.48 8,638.9K
10:35 10,340.06 10,346.56 10,340.06 10,346.49 7,940.4K
10:36 10,346.97 10,347.99 10,346.90 10,347.77 7,264.3K
10:37 10,347.72 10,347.72 10,343.10 10,343.10 8,300.5K
10:38 10,343.44 10,347.91 10,343.27 10,346.94 6,720.7K
10:39 10,347.86 10,351.18 10,347.86 10,351.18 6,177.8K
10:40 10,351.99 10,354.71 10,351.37 10,354.71 8,039.6K
10:41 10,353.57 10,353.82 10,351.23 10,351.23 5,985.0K
10:42 10,350.25 10,351.57 10,349.56 10,351.55 6,124.3K
10:43 10,352.44 10,353.73 10,351.60 10,352.10 6,369.7K
10:44 10,353.15 10,353.91 10,349.63 10,349.63 6,551.0K
10:45 10,349.82 10,353.26 10,349.71 10,353.26 6,289.1K
10:46 10,353.57 10,354.37 10,352.54 10,352.72 6,735.3K
10:47 10,352.13 10,352.57 10,345.32 10,345.32 8,517.0K
10:48 10,345.41 10,345.41 10,338.66 10,338.66 8,440.1K
10:49 10,337.52 10,338.17 10,337.18 10,337.73 7,285.9K
10:50 10,337.64 10,337.95 10,336.55 10,337.22 5,323.4K
10:51 10,337.04 10,337.18 10,333.84 10,333.84 7,612.8K
10:52 10,333.94 10,334.06 10,331.11 10,331.53 6,739.2K
10:53 10,331.82 10,333.96 10,331.18 10,333.96 5,630.9K
10:54 10,333.49 10,336.26 10,333.40 10,336.26 6,367.2K
10:55 10,336.46 10,341.50 10,336.46 10,341.38 5,195.8K
10:56 10,341.15 10,342.06 10,340.13 10,341.24 5,104.9K
10:57 10,340.81 10,342.56 10,340.22 10,342.56 5,019.2K
10:58 10,341.98 10,347.53 10,341.98 10,347.38 6,486.8K
10:59 10,346.93 10,350.09 10,346.93 10,348.68 5,698.6K
11:00 10,349.73 10,352.42 10,349.73 10,352.25 5,416.3K
11:01 10,352.50 10,353.16 10,351.50 10,352.77 5,258.8K
11:02 10,353.15 10,353.23 10,351.65 10,353.23 5,252.4K
11:03 10,353.04 10,353.04 10,348.66 10,350.38 5,668.0K
11:04 10,351.21 10,356.33 10,351.21 10,356.33 5,781.9K
11:05 10,356.26 10,357.95 10,356.26 10,356.42 5,329.5K
11:06 10,357.17 10,357.17 10,354.54 10,354.54 5,517.0K
11:07 10,354.51 10,359.18 10,354.51 10,359.18 5,602.7K
11:08 10,359.47 10,361.77 10,359.14 10,361.77 9,486.1K
11:09 10,362.28 10,363.35 10,362.00 10,363.35 7,420.5K
11:10 10,363.62 10,363.68 10,361.79 10,363.68 5,153.6K
11:11 10,364.01 10,367.55 10,364.01 10,367.25 8,503.5K
11:12 10,367.78 10,371.08 10,367.78 10,370.69 8,569.4K
11:13 10,370.01 10,371.01 10,370.01 10,370.10 6,482.6K
11:14 10,369.94 10,372.90 10,368.16 10,372.90 5,608.7K
11:15 10,373.99 10,380.60 10,373.99 10,380.42 6,695.1K
11:16 10,380.24 10,380.24 10,376.08 10,378.59 7,958.9K
11:17 10,378.32 10,381.72 10,378.32 10,381.72 6,270.4K
11:18 10,382.85 10,385.40 10,382.53 10,385.16 6,143.4K
11:19 10,384.59 10,384.59 10,381.36 10,381.36 5,778.3K
11:20 10,381.36 10,381.36 10,372.20 10,372.20 6,738.4K
11:21 10,372.32 10,372.74 10,369.83 10,369.83 5,607.0K
11:22 10,369.75 10,377.08 10,369.67 10,377.00 6,238.8K
11:23 10,377.52 10,377.72 10,376.14 10,376.14 4,981.5K
11:24 10,376.43 10,380.40 10,375.86 10,380.40 5,644.8K
11:25 10,380.51 10,385.79 10,380.51 10,385.79 6,452.2K
11:26 10,385.89 10,387.61 10,384.62 10,387.32 6,164.1K
11:27 10,387.24 10,388.26 10,386.38 10,387.59 5,543.8K
11:28 10,387.59 10,387.59 10,384.28 10,385.13 5,307.3K
11:29 10,384.95 10,386.09 10,383.12 10,383.60 4,798.1K
11:30 10,383.94 10,383.94 10,383.64 10,383.75 238.6K
13:00 10,384.03 10,396.60 10,384.03 10,396.60 26,719.3K
13:01 10,396.81 10,404.28 10,396.81 10,402.58 14,274.6K
13:02 10,402.47 10,409.12 10,402.47 10,408.26 14,053.9K
13:03 10,408.68 10,410.53 10,407.68 10,407.68 9,871.8K
13:04 10,405.97 10,405.97 10,401.80 10,403.11 7,409.8K
13:05 10,402.65 10,406.69 10,402.12 10,406.64 8,348.0K
13:06 10,407.94 10,411.95 10,407.45 10,410.94 7,588.6K
13:07 10,412.14 10,413.28 10,400.54 10,400.54 9,304.7K
13:08 10,399.96 10,399.96 10,396.96 10,396.96 6,658.5K
13:09 10,397.52 10,398.76 10,395.89 10,397.76 6,412.5K
13:10 10,397.82 10,401.50 10,397.82 10,401.29 9,200.1K
13:11 10,400.56 10,401.00 10,398.85 10,400.55 7,429.8K
13:12 10,401.24 10,403.32 10,401.24 10,401.92 5,822.8K
13:13 10,400.19 10,401.07 10,400.05 10,400.36 5,284.6K
13:14 10,399.81 10,399.81 10,396.09 10,396.09 8,338.0K
13:15 10,394.81 10,395.02 10,388.75 10,388.99 9,937.7K
13:16 10,388.49 10,390.42 10,388.49 10,390.13 11,424.9K
13:17 10,389.67 10,390.90 10,389.60 10,390.34 7,985.6K
13:18 10,390.49 10,391.12 10,387.27 10,387.27 6,375.0K
13:19 10,386.31 10,386.31 10,381.61 10,381.61 6,200.2K
13:20 10,382.79 10,383.88 10,381.94 10,383.62 11,402.9K
13:21 10,383.75 10,383.75 10,380.75 10,380.75 7,666.4K
13:22 10,380.08 10,380.08 10,376.47 10,376.47 7,533.2K
13:23 10,376.18 10,378.61 10,376.18 10,378.33 8,945.6K
13:24 10,377.98 10,377.98 10,375.51 10,375.51 7,026.4K
13:25 10,375.28 10,375.49 10,369.78 10,370.15 9,250.0K
13:26 10,369.50 10,369.50 10,363.42 10,363.42 9,614.4K
13:27 10,363.53 10,367.29 10,362.93 10,364.86 9,400.4K
13:28 10,363.41 10,363.89 10,362.33 10,363.02 6,449.7K
13:29 10,363.81 10,366.52 10,363.45 10,366.52 6,528.8K
13:30 10,367.02 10,367.45 10,365.80 10,367.45 5,364.3K
13:31 10,367.55 10,374.93 10,367.55 10,374.93 6,594.0K
13:32 10,374.87 10,375.40 10,372.02 10,373.29 4,958.2K
13:33 10,373.47 10,375.65 10,373.20 10,374.70 4,997.8K
13:34 10,374.81 10,374.81 10,372.87 10,372.87 5,411.3K
13:35 10,373.44 10,377.21 10,373.44 10,377.21 4,515.1K
13:36 10,376.50 10,376.50 10,373.59 10,374.40 3,938.2K
13:37 10,374.73 10,374.73 10,372.83 10,373.10 3,988.8K
13:38 10,373.31 10,373.36 10,372.22 10,372.60 4,308.5K
13:39 10,372.64 10,372.64 10,370.73 10,371.37 3,471.7K
13:40 10,370.66 10,376.44 10,370.66 10,376.44 5,902.7K
13:41 10,376.48 10,377.28 10,376.18 10,376.45 4,066.2K
13:42 10,376.52 10,376.52 10,373.41 10,373.41 4,114.8K
13:43 10,373.43 10,373.45 10,371.74 10,371.93 3,744.9K
13:44 10,371.38 10,371.40 10,366.72 10,366.72 6,398.7K
13:45 10,367.26 10,370.03 10,367.23 10,369.78 4,514.3K
13:46 10,369.10 10,369.51 10,366.84 10,366.84 4,402.6K
13:47 10,366.67 10,367.34 10,366.16 10,367.34 3,899.6K
13:48 10,367.61 10,367.99 10,367.16 10,367.38 4,917.4K
13:49 10,367.70 10,367.94 10,365.53 10,365.53 5,581.9K
13:50 10,365.46 10,365.46 10,363.31 10,363.41 5,024.0K
13:51 10,363.11 10,363.68 10,362.85 10,362.86 7,349.9K
13:52 10,362.83 10,363.10 10,360.67 10,360.67 5,435.9K
13:53 10,360.70 10,362.04 10,360.70 10,360.97 4,637.0K
13:54 10,360.72 10,360.83 10,357.84 10,357.93 5,820.0K
13:55 10,357.33 10,357.33 10,350.96 10,350.96 12,161.7K
13:56 10,351.12 10,351.12 10,344.43 10,344.43 10,860.4K
13:57 10,344.53 10,349.96 10,344.53 10,349.41 7,802.1K
13:58 10,349.83 10,351.05 10,348.91 10,348.91 5,465.1K
13:59 10,348.82 10,348.82 10,344.91 10,344.91 7,111.4K
14:00 10,345.05 10,348.69 10,345.05 10,348.69 5,209.6K
14:01 10,349.11 10,349.59 10,347.28 10,349.59 5,602.5K
14:02 10,350.16 10,351.56 10,350.16 10,350.88 4,486.4K
14:03 10,350.73 10,351.47 10,350.67 10,351.27 3,859.0K
14:04 10,351.40 10,352.05 10,351.12 10,352.05 4,030.8K
14:05 10,351.90 10,352.10 10,349.44 10,350.23 4,954.7K
14:06 10,349.53 10,350.27 10,348.78 10,350.05 4,255.5K
14:07 10,349.61 10,350.66 10,349.54 10,349.72 4,298.6K
14:08 10,349.68 10,349.97 10,341.78 10,341.78 7,421.8K
14:09 10,341.39 10,341.39 10,337.55 10,337.99 7,483.1K
14:10 10,337.65 10,341.15 10,337.61 10,340.81 5,437.9K
14:11 10,341.29 10,341.29 10,335.07 10,335.07 7,873.6K
14:12 10,335.20 10,335.20 10,328.45 10,329.14 11,126.9K
14:13 10,328.67 10,329.89 10,328.53 10,328.60 7,290.4K
14:14 10,327.88 10,328.88 10,327.07 10,328.72 6,626.3K
14:15 10,329.04 10,329.04 10,327.59 10,328.19 6,264.7K
14:16 10,328.48 10,329.36 10,327.65 10,329.00 5,664.2K
14:17 10,329.58 10,329.59 10,324.29 10,324.29 9,064.0K
14:18 10,322.44 10,322.44 10,320.98 10,320.98 9,534.8K
14:19 10,320.71 10,321.24 10,320.33 10,321.24 6,763.3K
14:20 10,320.77 10,320.80 10,319.12 10,319.15 6,557.2K
14:21 10,318.77 10,324.10 10,318.77 10,323.65 6,091.7K
14:22 10,324.27 10,327.52 10,324.04 10,327.52 4,630.3K
14:23 10,328.10 10,332.48 10,328.10 10,332.48 4,708.1K
14:24 10,332.90 10,337.98 10,332.90 10,337.97 5,276.0K
14:25 10,337.41 10,340.53 10,337.41 10,340.35 5,349.5K
14:26 10,340.36 10,340.36 10,334.22 10,334.22 5,037.1K
14:27 10,333.88 10,334.36 10,331.17 10,331.17 5,030.9K
14:28 10,330.97 10,330.97 10,327.29 10,327.91 6,437.3K
14:29 10,329.07 10,329.71 10,327.96 10,329.00 4,501.4K
14:30 10,329.76 10,336.01 10,329.25 10,336.01 4,006.2K
14:31 10,337.32 10,338.53 10,337.06 10,337.28 4,120.9K
14:32 10,336.03 10,338.27 10,336.02 10,338.27 3,898.3K
14:33 10,338.33 10,339.78 10,337.99 10,338.49 3,762.5K
14:34 10,339.24 10,340.25 10,339.11 10,340.25 4,122.3K
14:35 10,338.50 10,338.81 10,337.75 10,338.47 4,354.2K
14:36 10,339.18 10,342.35 10,338.94 10,342.35 4,927.1K
14:37 10,343.55 10,346.01 10,343.55 10,346.01 6,102.0K
14:38 10,346.29 10,347.29 10,346.15 10,346.49 5,222.7K
14:39 10,346.52 10,346.83 10,345.12 10,345.79 5,560.9K
14:40 10,345.70 10,347.54 10,345.57 10,346.27 4,893.8K
14:41 10,346.47 10,347.95 10,346.47 10,347.90 5,604.1K
14:42 10,348.02 10,348.02 10,346.75 10,347.44 5,921.4K
14:43 10,347.75 10,348.09 10,347.02 10,347.02 5,576.9K
14:44 10,347.41 10,347.62 10,346.27 10,346.76 7,017.3K
14:45 10,346.85 10,346.85 10,345.24 10,345.52 7,068.0K
14:46 10,345.71 10,346.03 10,343.91 10,344.34 6,389.8K
14:47 10,343.74 10,343.74 10,342.02 10,343.04 8,665.6K
14:48 10,342.91 10,344.80 10,342.91 10,344.37 7,750.2K
14:49 10,344.28 10,344.28 10,343.17 10,343.38 8,481.6K
14:50 10,342.82 10,343.34 10,341.14 10,341.49 8,634.8K
14:51 10,341.44 10,343.85 10,341.44 10,343.66 10,446.8K
14:52 10,343.48 10,344.68 10,343.34 10,344.66 8,846.9K
14:53 10,344.35 10,346.40 10,344.35 10,346.25 9,958.0K
14:54 10,346.03 10,349.76 10,346.03 10,349.76 11,055.6K
14:55 10,350.34 10,350.91 10,350.06 10,350.43 11,347.0K
14:56 10,350.13 10,352.99 10,349.89 10,352.99 13,882.1K
14:57 10,353.90 10,354.15 10,353.90 10,354.15 1,492.8K
15:00 10,344.34 10,344.34 10,344.30 10,344.30 28,399.8K
15:59 10,344.30 10,344.30 10,344.30 10,344.30 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