中证内地消费主题指数 (HKCSCMC)

HKCSCMC
🏛️ 香港 →
10,759.93
最后更新: 2025-09-29
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 10,395.18 10,395.18 10,372.39 10,372.65 161,439.1K
09:31 10,369.45 10,371.58 10,366.60 10,370.40 96,992.2K
09:32 10,373.37 10,386.23 10,373.37 10,386.23 57,330.4K
09:33 10,385.49 10,391.72 10,379.13 10,391.72 56,923.5K
09:34 10,395.15 10,398.91 10,392.76 10,392.76 41,400.4K
09:35 10,391.77 10,398.36 10,391.77 10,396.95 45,056.7K
09:36 10,397.77 10,397.77 10,385.38 10,390.11 42,575.0K
09:37 10,391.01 10,398.52 10,390.87 10,394.54 29,207.8K
09:38 10,394.16 10,394.16 10,386.23 10,386.23 25,711.5K
09:39 10,383.19 10,390.21 10,382.44 10,387.06 28,712.5K
09:40 10,386.04 10,392.13 10,381.97 10,392.13 19,389.2K
09:41 10,392.63 10,413.62 10,392.63 10,413.62 19,907.2K
09:42 10,416.10 10,422.48 10,416.10 10,419.03 25,240.8K
09:43 10,419.21 10,435.34 10,419.21 10,435.13 25,576.7K
09:44 10,437.66 10,451.69 10,437.66 10,451.69 27,024.4K
09:45 10,453.65 10,453.65 10,445.56 10,447.66 21,007.2K
09:46 10,448.13 10,460.83 10,447.44 10,460.83 22,112.3K
09:47 10,462.09 10,466.26 10,461.99 10,464.78 17,355.6K
09:48 10,464.38 10,464.79 10,459.52 10,464.79 19,033.9K
09:49 10,466.42 10,469.19 10,464.81 10,466.49 18,116.7K
09:50 10,466.17 10,481.55 10,466.17 10,481.55 15,712.5K
09:51 10,482.71 10,482.71 10,475.76 10,482.59 14,093.5K
09:52 10,483.62 10,484.22 10,473.15 10,473.17 12,888.8K
09:53 10,474.08 10,476.67 10,470.47 10,470.47 15,679.8K
09:54 10,468.26 10,468.26 10,456.19 10,456.19 20,832.7K
09:55 10,456.11 10,456.11 10,450.59 10,451.18 29,781.5K
09:56 10,450.85 10,454.76 10,450.85 10,450.93 23,387.9K
09:57 10,450.88 10,458.87 10,450.88 10,458.87 15,726.5K
09:58 10,459.67 10,461.75 10,459.67 10,461.74 17,423.3K
09:59 10,461.43 10,461.43 10,451.11 10,451.11 14,511.6K
10:00 10,449.35 10,449.35 10,445.77 10,446.16 13,950.9K
10:01 10,445.78 10,447.78 10,445.78 10,447.75 16,330.3K
10:02 10,448.17 10,448.17 10,443.80 10,445.61 21,095.1K
10:03 10,446.48 10,457.50 10,446.48 10,457.26 20,440.6K
10:04 10,457.34 10,466.26 10,457.08 10,457.08 15,199.9K
10:05 10,455.76 10,465.50 10,455.76 10,465.50 13,895.7K
10:06 10,465.63 10,465.63 10,454.90 10,455.12 13,561.5K
10:07 10,456.43 10,456.43 10,449.93 10,449.93 13,423.6K
10:08 10,449.29 10,453.79 10,449.29 10,453.27 10,705.7K
10:09 10,453.52 10,457.35 10,453.52 10,455.36 13,809.8K
10:10 10,455.80 10,455.80 10,450.63 10,450.63 17,247.0K
10:11 10,450.78 10,450.78 10,449.53 10,450.31 22,419.8K
10:12 10,450.72 10,461.06 10,450.72 10,459.50 13,833.5K
10:13 10,459.04 10,459.04 10,454.32 10,457.94 13,690.3K
10:14 10,458.32 10,460.20 10,458.32 10,460.10 10,163.7K
10:15 10,459.81 10,459.81 10,456.12 10,456.12 10,554.6K
10:16 10,456.28 10,456.28 10,454.01 10,455.41 12,124.6K
10:17 10,455.18 10,458.73 10,455.18 10,458.73 9,298.4K
10:18 10,459.41 10,463.34 10,459.41 10,463.31 10,172.7K
10:19 10,463.14 10,463.41 10,461.65 10,463.10 9,584.6K
10:20 10,462.81 10,463.06 10,461.71 10,462.60 10,336.4K
10:21 10,462.68 10,462.68 10,459.41 10,461.67 9,283.0K
10:22 10,462.21 10,463.39 10,459.61 10,459.61 9,720.7K
10:23 10,458.96 10,458.96 10,456.68 10,457.72 8,199.1K
10:24 10,457.95 10,460.24 10,457.12 10,457.91 10,172.6K
10:25 10,458.63 10,459.97 10,458.22 10,458.61 8,136.6K
10:26 10,459.66 10,466.39 10,459.66 10,466.39 9,529.9K
10:27 10,465.71 10,467.04 10,465.25 10,465.83 6,396.0K
10:28 10,467.38 10,467.38 10,466.32 10,467.02 6,304.0K
10:29 10,466.85 10,471.02 10,466.85 10,471.02 8,699.6K
10:30 10,471.81 10,480.32 10,471.81 10,480.32 11,367.6K
10:31 10,480.49 10,487.76 10,480.21 10,487.76 10,423.6K
10:32 10,487.88 10,492.09 10,486.68 10,491.30 12,945.0K
10:33 10,490.95 10,490.95 10,487.55 10,487.77 8,656.3K
10:34 10,487.63 10,487.63 10,483.16 10,483.16 6,687.6K
10:35 10,482.89 10,482.91 10,481.11 10,481.11 5,963.1K
10:36 10,481.45 10,484.06 10,481.45 10,484.06 8,210.7K
10:37 10,484.55 10,487.39 10,484.00 10,485.87 11,219.3K
10:38 10,485.55 10,486.14 10,484.07 10,484.22 7,518.6K
10:39 10,483.22 10,484.35 10,481.80 10,484.35 7,503.6K
10:40 10,485.11 10,488.10 10,485.03 10,488.10 5,714.0K
10:41 10,488.68 10,499.05 10,488.68 10,498.91 11,006.9K
10:42 10,498.39 10,502.12 10,498.08 10,500.86 7,777.0K
10:43 10,500.16 10,500.70 10,495.18 10,495.18 7,366.6K
10:44 10,495.56 10,496.84 10,495.52 10,495.52 6,157.6K
10:45 10,495.22 10,495.22 10,492.59 10,492.59 5,284.8K
10:46 10,491.68 10,492.23 10,489.34 10,489.79 5,648.4K
10:47 10,489.68 10,490.99 10,489.59 10,490.99 4,712.4K
10:48 10,491.28 10,496.56 10,491.28 10,496.54 5,141.0K
10:49 10,495.95 10,500.10 10,495.95 10,498.61 6,078.3K
10:50 10,498.44 10,498.44 10,494.36 10,494.36 5,521.7K
10:51 10,494.75 10,495.78 10,493.34 10,493.34 5,120.6K
10:52 10,494.02 10,496.07 10,494.02 10,495.85 4,979.9K
10:53 10,496.01 10,496.26 10,490.96 10,490.96 5,479.4K
10:54 10,490.77 10,490.77 10,487.05 10,487.07 5,789.2K
10:55 10,487.48 10,487.48 10,486.35 10,486.35 5,521.1K
10:56 10,486.91 10,487.71 10,486.20 10,486.98 6,993.9K
10:57 10,485.43 10,488.20 10,482.48 10,488.20 10,761.6K
10:58 10,488.82 10,492.34 10,488.82 10,491.35 7,210.8K
10:59 10,492.26 10,492.26 10,488.02 10,488.43 9,265.3K
11:00 10,487.99 10,488.21 10,485.89 10,485.89 7,106.7K
11:01 10,486.09 10,486.09 10,479.99 10,479.99 11,306.1K
11:02 10,479.81 10,482.65 10,479.77 10,479.77 7,667.0K
11:03 10,479.45 10,480.37 10,477.76 10,480.37 7,515.6K
11:04 10,481.06 10,493.02 10,481.06 10,493.02 8,518.1K
11:05 10,494.00 10,499.66 10,494.00 10,497.23 15,093.2K
11:06 10,498.19 10,498.19 10,493.36 10,493.36 7,462.1K
11:07 10,493.01 10,493.01 10,487.00 10,487.45 6,255.4K
11:08 10,488.07 10,490.29 10,488.05 10,490.22 6,618.4K
11:09 10,488.44 10,492.60 10,488.44 10,492.60 6,614.6K
11:10 10,492.33 10,493.48 10,491.73 10,491.73 6,171.0K
11:11 10,492.41 10,492.41 10,486.21 10,486.21 5,521.8K
11:12 10,486.35 10,486.35 10,484.01 10,484.01 4,973.0K
11:13 10,484.71 10,486.16 10,484.71 10,486.15 5,721.3K
11:14 10,486.39 10,489.19 10,486.39 10,488.38 5,433.6K
11:15 10,488.23 10,488.23 10,484.66 10,484.66 6,063.7K
11:16 10,484.66 10,484.66 10,471.01 10,471.01 12,768.0K
11:17 10,470.99 10,475.01 10,469.58 10,472.96 10,946.9K
11:18 10,473.10 10,473.61 10,472.50 10,472.78 7,466.6K
11:19 10,472.00 10,479.25 10,472.00 10,479.25 6,744.7K
11:20 10,478.51 10,483.82 10,478.51 10,483.82 5,232.6K
11:21 10,484.03 10,489.35 10,484.03 10,489.35 4,963.8K
11:22 10,489.59 10,492.39 10,488.28 10,488.28 6,473.9K
11:23 10,487.48 10,487.48 10,482.23 10,482.23 4,695.5K
11:24 10,481.58 10,481.58 10,471.08 10,471.08 6,498.1K
11:25 10,470.40 10,471.37 10,459.32 10,459.32 10,649.7K
11:26 10,457.91 10,458.02 10,455.97 10,458.02 10,264.6K
11:27 10,458.53 10,468.01 10,456.93 10,468.01 7,269.5K
11:28 10,468.67 10,474.57 10,468.67 10,474.57 4,888.5K
11:29 10,474.07 10,477.31 10,474.07 10,475.47 4,897.9K
11:30 10,475.24 10,475.72 10,475.24 10,475.72 163.5K
13:00 10,475.67 10,485.04 10,475.67 10,485.04 19,947.4K
13:01 10,484.48 10,489.25 10,484.48 10,488.87 7,469.7K
13:02 10,486.58 10,486.58 10,483.94 10,484.36 8,324.8K
13:03 10,484.88 10,485.75 10,481.86 10,482.33 7,395.5K
13:04 10,481.85 10,484.55 10,481.55 10,484.48 6,636.3K
13:05 10,485.16 10,487.55 10,483.41 10,486.39 9,346.9K
13:06 10,484.67 10,484.96 10,480.93 10,481.23 8,648.8K
13:07 10,481.97 10,482.71 10,478.39 10,478.85 6,905.7K
13:08 10,479.06 10,482.17 10,479.06 10,482.17 10,310.9K
13:09 10,482.02 10,482.02 10,480.33 10,480.57 7,506.1K
13:10 10,480.79 10,491.00 10,480.63 10,491.00 12,065.6K
13:11 10,492.15 10,499.84 10,492.15 10,499.26 14,036.0K
13:12 10,500.06 10,501.38 10,499.60 10,500.66 12,311.0K
13:13 10,500.60 10,502.17 10,499.06 10,502.17 12,964.8K
13:14 10,501.42 10,501.42 10,498.82 10,499.17 7,820.3K
13:15 10,498.46 10,498.46 10,490.04 10,490.04 7,297.3K
13:16 10,490.47 10,494.64 10,490.47 10,493.50 6,502.2K
13:17 10,494.21 10,494.21 10,491.81 10,492.21 5,540.4K
13:18 10,492.68 10,496.83 10,492.68 10,495.26 5,427.6K
13:19 10,494.65 10,494.65 10,493.34 10,493.83 5,889.2K
13:20 10,494.16 10,497.75 10,494.16 10,497.75 7,666.1K
13:21 10,497.64 10,501.82 10,497.60 10,501.82 10,466.4K
13:22 10,502.18 10,505.31 10,502.18 10,503.35 8,308.4K
13:23 10,503.47 10,503.47 10,500.41 10,502.13 6,716.3K
13:24 10,502.43 10,504.17 10,501.98 10,503.42 7,837.4K
13:25 10,504.27 10,504.80 10,501.97 10,501.97 8,818.2K
13:26 10,501.92 10,503.63 10,501.92 10,502.86 6,331.2K
13:27 10,502.77 10,504.16 10,502.77 10,504.16 13,115.7K
13:28 10,504.58 10,510.02 10,504.58 10,508.37 8,140.2K
13:29 10,508.60 10,510.17 10,508.48 10,510.17 12,020.5K
13:30 10,511.19 10,512.12 10,510.84 10,511.52 11,736.9K
13:31 10,512.00 10,512.85 10,510.83 10,512.21 10,642.0K
13:32 10,512.92 10,512.92 10,510.93 10,511.46 6,602.2K
13:33 10,512.19 10,513.32 10,511.46 10,513.20 8,316.9K
13:34 10,513.35 10,516.12 10,513.35 10,515.93 5,968.7K
13:35 10,515.35 10,518.94 10,515.35 10,517.92 6,366.4K
13:36 10,517.61 10,517.61 10,513.74 10,513.74 6,103.7K
13:37 10,513.58 10,514.58 10,512.28 10,512.60 4,736.1K
13:38 10,511.69 10,511.69 10,509.99 10,509.99 5,026.3K
13:39 10,509.90 10,513.42 10,509.24 10,512.33 5,681.9K
13:40 10,512.05 10,513.29 10,511.48 10,512.35 5,526.0K
13:41 10,512.32 10,512.87 10,508.94 10,508.94 7,351.7K
13:42 10,509.15 10,509.76 10,505.59 10,505.59 6,418.1K
13:43 10,505.00 10,505.00 10,499.76 10,499.76 9,102.7K
13:44 10,499.70 10,500.12 10,498.48 10,498.60 6,308.4K
13:45 10,498.12 10,502.07 10,498.12 10,502.07 4,785.5K
13:46 10,501.39 10,503.40 10,501.39 10,502.75 4,328.5K
13:47 10,502.03 10,503.21 10,502.03 10,503.02 4,063.2K
13:48 10,503.88 10,508.97 10,503.69 10,507.64 5,463.0K
13:49 10,507.34 10,507.34 10,505.79 10,505.79 3,594.9K
13:50 10,505.43 10,505.43 10,502.99 10,504.03 5,149.7K
13:51 10,503.19 10,503.28 10,502.02 10,502.76 4,998.3K
13:52 10,502.08 10,502.26 10,500.26 10,500.26 4,274.2K
13:53 10,500.64 10,500.64 10,498.23 10,498.23 4,417.3K
13:54 10,497.87 10,499.44 10,497.87 10,499.44 5,539.1K
13:55 10,499.29 10,500.10 10,495.75 10,495.75 5,475.3K
13:56 10,495.76 10,497.28 10,495.76 10,496.84 4,277.5K
13:57 10,497.03 10,498.40 10,497.03 10,497.38 4,799.8K
13:58 10,497.65 10,500.41 10,497.30 10,500.24 4,802.8K
13:59 10,500.73 10,503.65 10,500.43 10,503.53 4,097.9K
14:00 10,504.03 10,510.43 10,504.03 10,510.17 8,303.8K
14:01 10,510.21 10,511.01 10,509.34 10,510.44 6,233.8K
14:02 10,510.27 10,512.41 10,510.27 10,512.38 5,583.8K
14:03 10,512.96 10,516.43 10,512.96 10,516.43 5,379.0K
14:04 10,516.55 10,518.79 10,516.55 10,518.38 7,077.4K
14:05 10,518.39 10,518.39 10,512.99 10,512.99 6,972.3K
14:06 10,512.98 10,513.64 10,510.57 10,513.30 5,647.7K
14:07 10,513.59 10,513.59 10,510.76 10,512.35 4,938.6K
14:08 10,511.83 10,513.71 10,511.83 10,513.71 4,569.7K
14:09 10,514.16 10,515.84 10,511.80 10,511.80 6,013.1K
14:10 10,511.73 10,516.40 10,511.73 10,516.40 7,794.8K
14:11 10,516.17 10,519.60 10,516.17 10,519.60 4,842.5K
14:12 10,519.21 10,519.47 10,517.74 10,517.74 5,444.4K
14:13 10,516.98 10,517.20 10,515.41 10,515.41 5,412.9K
14:14 10,515.90 10,517.06 10,515.14 10,517.06 5,549.2K
14:15 10,516.81 10,518.04 10,515.88 10,516.49 6,694.1K
14:16 10,516.96 10,518.70 10,516.96 10,518.15 11,299.1K
14:17 10,517.72 10,517.72 10,513.98 10,514.61 7,305.1K
14:18 10,514.70 10,517.09 10,514.70 10,516.30 5,334.1K
14:19 10,516.87 10,517.19 10,515.62 10,515.62 6,672.9K
14:20 10,514.90 10,515.92 10,514.22 10,514.85 5,996.9K
14:21 10,514.43 10,514.63 10,510.06 10,510.06 6,935.8K
14:22 10,509.65 10,509.65 10,505.91 10,505.91 6,754.4K
14:23 10,506.29 10,510.43 10,506.29 10,510.43 5,526.1K
14:24 10,510.16 10,511.85 10,510.16 10,511.64 5,374.7K
14:25 10,511.40 10,512.47 10,511.30 10,512.07 6,473.5K
14:26 10,512.03 10,512.25 10,511.13 10,511.59 4,871.7K
14:27 10,512.08 10,514.87 10,512.08 10,514.83 5,865.3K
14:28 10,515.20 10,517.07 10,514.85 10,517.07 6,337.3K
14:29 10,516.79 10,519.98 10,516.51 10,519.98 25,899.6K
14:30 10,520.15 10,526.44 10,520.15 10,526.17 25,167.7K
14:31 10,526.12 10,526.61 10,525.60 10,525.92 26,218.8K
14:32 10,525.66 10,526.42 10,523.00 10,523.00 10,912.1K
14:33 10,523.29 10,523.61 10,521.66 10,521.66 8,308.7K
14:34 10,522.67 10,523.63 10,521.81 10,523.16 12,530.9K
14:35 10,522.90 10,522.90 10,519.91 10,519.91 16,084.5K
14:36 10,518.87 10,519.01 10,517.58 10,518.53 10,127.1K
14:37 10,518.76 10,523.07 10,518.76 10,522.92 10,701.1K
14:38 10,523.74 10,525.22 10,523.27 10,525.22 9,425.4K
14:39 10,524.88 10,525.47 10,524.17 10,524.17 8,993.2K
14:40 10,524.19 10,524.19 10,521.89 10,521.89 7,174.9K
14:41 10,521.66 10,523.32 10,521.52 10,522.65 7,336.5K
14:42 10,522.51 10,523.06 10,521.12 10,521.12 8,300.9K
14:43 10,521.76 10,522.15 10,520.61 10,521.04 7,520.6K
14:44 10,521.21 10,522.65 10,521.19 10,522.23 11,957.4K
14:45 10,521.87 10,527.90 10,521.87 10,527.90 11,873.4K
14:46 10,527.74 10,529.36 10,527.74 10,529.36 9,744.2K
14:47 10,529.70 10,530.48 10,529.47 10,530.27 10,505.7K
14:48 10,530.25 10,535.51 10,530.25 10,535.51 15,486.9K
14:49 10,535.08 10,536.52 10,534.80 10,535.84 11,316.7K
14:50 10,536.03 10,536.52 10,535.67 10,536.06 11,654.8K
14:51 10,535.49 10,535.75 10,534.38 10,534.85 9,812.5K
14:52 10,535.08 10,536.24 10,534.87 10,536.24 11,589.2K
14:53 10,535.38 10,536.57 10,535.15 10,536.27 12,352.3K
14:54 10,536.22 10,538.36 10,535.90 10,538.36 16,027.8K
14:55 10,538.50 10,540.07 10,537.89 10,540.07 15,473.6K
14:56 10,539.76 10,543.70 10,539.76 10,543.70 19,453.4K
14:57 10,543.75 10,543.75 10,543.75 10,543.75 1,220.8K
15:00 10,545.23 10,545.23 10,545.01 10,545.01 29,332.2K
15:59 10,545.01 10,545.01 10,545.01 10,545.01 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