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 10,571.52 10,571.52 10,539.30 10,539.30 101,091.3K
09:31 10,538.65 10,538.65 10,531.14 10,535.02 51,017.9K
09:32 10,535.63 10,537.87 10,530.41 10,537.87 42,988.7K
09:33 10,537.94 10,551.70 10,535.97 10,551.60 45,019.0K
09:34 10,549.50 10,559.80 10,545.73 10,559.80 41,324.5K
09:35 10,560.59 10,566.50 10,555.78 10,555.84 34,529.6K
09:36 10,554.94 10,554.94 10,550.30 10,552.84 32,901.1K
09:37 10,552.82 10,563.95 10,552.82 10,562.05 30,241.3K
09:38 10,563.52 10,563.55 10,549.99 10,552.01 26,172.4K
09:39 10,553.32 10,566.96 10,553.32 10,566.96 24,534.6K
09:40 10,567.75 10,570.16 10,567.23 10,568.31 32,332.2K
09:41 10,567.15 10,572.88 10,567.15 10,572.04 37,127.8K
09:42 10,572.52 10,574.96 10,565.35 10,565.43 26,340.9K
09:43 10,565.14 10,565.14 10,556.93 10,556.93 21,781.2K
09:44 10,556.74 10,556.74 10,550.33 10,550.69 21,027.7K
09:45 10,550.40 10,556.21 10,549.97 10,556.21 19,473.5K
09:46 10,555.19 10,558.28 10,551.44 10,558.28 15,257.3K
09:47 10,557.20 10,559.50 10,555.49 10,558.95 15,696.6K
09:48 10,556.59 10,556.59 10,551.92 10,551.92 14,860.9K
09:49 10,551.70 10,551.73 10,545.12 10,546.30 19,110.2K
09:50 10,546.49 10,547.11 10,544.33 10,544.33 20,165.1K
09:51 10,544.19 10,544.72 10,541.49 10,544.22 14,614.2K
09:52 10,544.97 10,553.43 10,544.97 10,552.86 15,540.6K
09:53 10,551.55 10,551.55 10,545.95 10,545.95 16,060.4K
09:54 10,544.38 10,544.38 10,539.09 10,539.09 14,985.3K
09:55 10,538.00 10,539.32 10,537.46 10,538.39 12,997.2K
09:56 10,538.49 10,547.24 10,538.49 10,547.24 19,867.6K
09:57 10,547.46 10,552.26 10,547.46 10,548.36 20,044.3K
09:58 10,547.01 10,551.44 10,546.07 10,551.44 20,659.1K
09:59 10,551.75 10,551.75 10,549.52 10,549.64 21,936.5K
10:00 10,549.73 10,558.50 10,549.73 10,558.50 25,107.2K
10:01 10,560.18 10,571.94 10,560.18 10,571.94 21,694.8K
10:02 10,571.55 10,580.90 10,571.53 10,580.90 15,731.1K
10:03 10,583.26 10,586.92 10,583.26 10,585.17 16,438.3K
10:04 10,584.38 10,584.38 10,577.13 10,577.60 14,648.7K
10:05 10,578.38 10,594.00 10,577.93 10,594.00 17,246.1K
10:06 10,595.10 10,598.68 10,595.10 10,597.60 14,222.7K
10:07 10,596.69 10,596.69 10,585.72 10,585.72 11,297.1K
10:08 10,584.38 10,593.39 10,584.38 10,593.39 9,454.9K
10:09 10,593.66 10,597.58 10,593.66 10,597.58 9,842.6K
10:10 10,598.18 10,601.90 10,597.25 10,597.25 11,815.3K
10:11 10,595.89 10,595.89 10,592.26 10,595.13 9,163.8K
10:12 10,595.72 10,595.72 10,588.90 10,588.90 9,123.1K
10:13 10,589.18 10,598.44 10,589.18 10,596.61 11,402.5K
10:14 10,597.43 10,600.31 10,596.56 10,600.25 10,703.2K
10:15 10,600.88 10,600.88 10,590.05 10,591.37 15,464.8K
10:16 10,591.61 10,591.64 10,585.52 10,585.52 14,681.2K
10:17 10,586.05 10,586.05 10,584.30 10,584.30 15,625.8K
10:18 10,584.44 10,586.27 10,584.44 10,586.15 11,665.9K
10:19 10,586.62 10,588.36 10,584.95 10,588.36 8,846.9K
10:20 10,588.66 10,588.66 10,587.37 10,587.47 9,221.3K
10:21 10,585.70 10,590.60 10,583.89 10,589.85 9,475.1K
10:22 10,590.24 10,591.60 10,590.14 10,591.60 8,043.8K
10:23 10,591.45 10,596.56 10,591.45 10,596.56 9,424.4K
10:24 10,598.02 10,602.06 10,597.06 10,601.68 7,196.9K
10:25 10,601.62 10,603.98 10,599.60 10,603.98 8,886.5K
10:26 10,604.32 10,605.75 10,602.78 10,604.46 9,731.2K
10:27 10,604.56 10,609.99 10,603.39 10,608.71 7,780.2K
10:28 10,609.00 10,614.52 10,609.00 10,614.37 7,700.2K
10:29 10,614.04 10,616.52 10,613.91 10,613.91 15,338.8K
10:30 10,613.57 10,613.85 10,607.75 10,610.36 14,102.4K
10:31 10,611.67 10,617.53 10,611.67 10,616.26 14,753.6K
10:32 10,616.57 10,616.57 10,612.20 10,614.39 12,126.9K
10:33 10,615.44 10,617.02 10,614.33 10,615.48 8,162.7K
10:34 10,614.40 10,614.40 10,607.72 10,608.54 8,289.2K
10:35 10,608.50 10,613.99 10,608.50 10,612.65 9,835.7K
10:36 10,612.17 10,612.23 10,604.42 10,604.42 8,529.5K
10:37 10,605.38 10,609.43 10,605.38 10,606.54 8,886.7K
10:38 10,605.53 10,605.78 10,604.07 10,605.56 6,777.7K
10:39 10,605.71 10,609.29 10,605.71 10,608.49 8,161.9K
10:40 10,607.14 10,607.14 10,602.73 10,602.73 8,643.5K
10:41 10,603.74 10,603.74 10,600.36 10,600.74 9,079.6K
10:42 10,601.80 10,608.56 10,601.58 10,608.28 12,418.0K
10:43 10,608.56 10,608.56 10,604.00 10,604.35 7,418.3K
10:44 10,604.50 10,608.86 10,604.50 10,608.86 7,571.3K
10:45 10,608.99 10,610.21 10,607.60 10,610.21 8,651.1K
10:46 10,609.94 10,610.32 10,607.35 10,610.32 8,365.9K
10:47 10,609.92 10,612.11 10,609.92 10,610.04 8,215.2K
10:48 10,610.46 10,610.46 10,606.45 10,606.45 5,984.8K
10:49 10,605.55 10,605.55 10,598.85 10,599.48 7,342.5K
10:50 10,600.19 10,601.85 10,599.98 10,600.00 6,790.8K
10:51 10,600.22 10,603.11 10,599.06 10,603.11 5,745.2K
10:52 10,603.07 10,604.35 10,603.05 10,603.81 8,318.2K
10:53 10,603.78 10,607.92 10,603.28 10,607.92 7,695.1K
10:54 10,608.28 10,610.97 10,608.28 10,610.97 5,298.4K
10:55 10,610.66 10,611.29 10,609.18 10,609.18 6,256.4K
10:56 10,609.10 10,611.98 10,608.34 10,611.98 5,579.9K
10:57 10,612.33 10,613.84 10,612.09 10,612.15 5,994.9K
10:58 10,613.03 10,613.73 10,611.52 10,613.73 8,642.5K
10:59 10,614.66 10,614.66 10,612.07 10,612.79 6,754.8K
11:00 10,613.40 10,616.75 10,613.40 10,616.39 8,790.8K
11:01 10,616.54 10,616.54 10,612.10 10,612.10 6,343.9K
11:02 10,611.99 10,611.99 10,609.68 10,610.59 6,938.2K
11:03 10,610.20 10,611.40 10,609.57 10,609.57 5,658.1K
11:04 10,610.00 10,610.48 10,608.88 10,608.95 4,446.4K
11:05 10,609.91 10,609.95 10,608.38 10,608.38 5,488.6K
11:06 10,608.97 10,612.11 10,608.93 10,611.69 5,261.3K
11:07 10,612.52 10,612.52 10,601.71 10,601.71 6,368.9K
11:08 10,600.78 10,600.78 10,598.40 10,598.40 6,061.1K
11:09 10,599.31 10,601.86 10,599.04 10,600.84 4,149.2K
11:10 10,601.35 10,602.28 10,599.79 10,602.28 5,240.4K
11:11 10,602.51 10,606.00 10,602.26 10,605.67 3,188.7K
11:12 10,605.41 10,605.80 10,605.12 10,605.44 3,351.0K
11:13 10,605.02 10,605.04 10,602.22 10,602.22 5,848.5K
11:14 10,601.95 10,601.95 10,599.31 10,599.71 4,415.9K
11:15 10,600.06 10,602.81 10,600.06 10,601.47 5,094.0K
11:16 10,601.14 10,601.84 10,594.27 10,594.27 6,809.8K
11:17 10,594.18 10,594.18 10,593.25 10,593.90 5,787.1K
11:18 10,593.71 10,594.33 10,592.81 10,592.81 4,449.4K
11:19 10,593.10 10,593.10 10,588.27 10,588.27 5,234.3K
11:20 10,588.56 10,588.56 10,582.55 10,582.55 6,741.6K
11:21 10,582.13 10,582.19 10,578.68 10,580.46 7,759.7K
11:22 10,581.34 10,583.41 10,581.34 10,583.14 5,401.7K
11:23 10,585.22 10,592.36 10,585.22 10,591.90 6,068.3K
11:24 10,591.80 10,598.44 10,591.79 10,597.57 3,815.4K
11:25 10,597.43 10,599.60 10,597.43 10,599.60 4,152.5K
11:26 10,598.95 10,605.14 10,598.95 10,605.14 5,626.8K
11:27 10,604.54 10,604.54 10,599.59 10,599.89 3,580.7K
11:28 10,599.44 10,601.03 10,599.03 10,599.35 3,051.5K
11:29 10,599.37 10,600.84 10,598.91 10,600.40 2,915.8K
11:30 10,600.45 10,600.65 10,600.45 10,600.65 297.8K
13:00 10,600.70 10,602.73 10,600.46 10,600.99 14,067.4K
13:01 10,600.43 10,600.51 10,597.74 10,597.74 4,644.1K
13:02 10,596.68 10,596.68 10,590.10 10,590.10 4,913.4K
13:03 10,589.71 10,591.04 10,589.03 10,589.21 4,306.5K
13:04 10,589.66 10,589.66 10,586.05 10,588.33 4,945.0K
13:05 10,587.94 10,591.78 10,587.94 10,591.75 4,475.7K
13:06 10,591.83 10,593.30 10,590.12 10,590.42 5,028.7K
13:07 10,590.40 10,591.49 10,587.44 10,588.83 5,712.1K
13:08 10,589.41 10,591.20 10,589.41 10,591.16 4,510.8K
13:09 10,591.56 10,593.07 10,590.53 10,593.07 7,305.6K
13:10 10,592.61 10,593.46 10,592.11 10,592.58 5,482.0K
13:11 10,592.03 10,593.85 10,592.03 10,592.93 4,739.7K
13:12 10,592.92 10,592.92 10,591.20 10,592.49 5,347.1K
13:13 10,592.39 10,593.64 10,591.22 10,593.64 5,112.0K
13:14 10,594.40 10,595.36 10,593.94 10,594.71 4,740.8K
13:15 10,594.26 10,594.92 10,593.75 10,594.75 5,318.4K
13:16 10,594.60 10,596.63 10,594.60 10,596.63 4,389.8K
13:17 10,596.26 10,597.70 10,596.26 10,596.52 4,175.0K
13:18 10,596.97 10,598.85 10,596.63 10,598.72 3,961.8K
13:19 10,598.79 10,603.63 10,598.79 10,603.50 5,516.7K
13:20 10,604.10 10,606.40 10,603.52 10,606.40 4,846.4K
13:21 10,606.26 10,607.68 10,606.19 10,606.85 4,151.4K
13:22 10,606.94 10,609.53 10,606.94 10,607.94 5,212.2K
13:23 10,608.01 10,612.59 10,608.01 10,612.30 3,932.5K
13:24 10,612.98 10,615.26 10,612.98 10,614.35 5,107.0K
13:25 10,614.57 10,616.33 10,614.57 10,616.07 4,023.2K
13:26 10,616.77 10,616.77 10,615.02 10,615.24 4,733.8K
13:27 10,615.81 10,615.95 10,609.94 10,609.94 5,441.9K
13:28 10,608.96 10,608.99 10,607.91 10,608.53 4,833.8K
13:29 10,607.91 10,607.91 10,603.89 10,604.71 4,288.1K
13:30 10,604.71 10,607.82 10,604.71 10,607.82 4,493.6K
13:31 10,608.35 10,609.72 10,606.55 10,606.55 5,907.6K
13:32 10,605.98 10,605.98 10,601.06 10,601.39 5,906.4K
13:33 10,601.57 10,602.03 10,600.94 10,602.03 4,392.1K
13:34 10,601.79 10,604.19 10,601.79 10,602.56 4,111.1K
13:35 10,603.45 10,603.45 10,600.75 10,601.28 5,330.7K
13:36 10,600.64 10,602.00 10,599.78 10,600.81 8,646.0K
13:37 10,601.05 10,602.39 10,600.82 10,601.55 4,700.5K
13:38 10,601.87 10,605.13 10,601.87 10,605.00 4,187.1K
13:39 10,605.02 10,605.94 10,604.08 10,604.08 4,459.9K
13:40 10,603.90 10,603.90 10,598.58 10,598.58 4,515.1K
13:41 10,598.24 10,598.24 10,592.43 10,593.38 5,885.0K
13:42 10,593.83 10,597.91 10,593.10 10,597.91 4,998.5K
13:43 10,598.31 10,601.23 10,598.31 10,599.55 5,348.3K
13:44 10,599.11 10,600.98 10,598.99 10,600.90 3,590.9K
13:45 10,601.46 10,602.25 10,599.94 10,602.25 3,920.2K
13:46 10,602.35 10,602.35 10,600.76 10,602.35 3,903.2K
13:47 10,601.35 10,602.95 10,600.22 10,602.95 4,374.2K
13:48 10,601.94 10,602.72 10,600.37 10,600.55 5,085.8K
13:49 10,600.31 10,600.46 10,595.35 10,595.35 4,409.8K
13:50 10,594.31 10,594.31 10,591.20 10,591.20 4,160.4K
13:51 10,591.35 10,591.35 10,587.82 10,589.64 6,635.3K
13:52 10,589.15 10,589.62 10,585.60 10,587.50 6,204.1K
13:53 10,586.31 10,586.31 10,583.77 10,583.77 6,316.5K
13:54 10,584.19 10,587.74 10,584.19 10,587.74 5,485.1K
13:55 10,587.26 10,588.09 10,586.73 10,586.81 4,732.6K
13:56 10,586.86 10,587.81 10,585.70 10,586.36 4,848.0K
13:57 10,586.46 10,587.67 10,586.34 10,587.67 3,570.2K
13:58 10,587.31 10,590.86 10,586.75 10,590.86 3,475.7K
13:59 10,591.17 10,594.00 10,591.17 10,593.75 4,012.3K
14:00 10,593.59 10,595.00 10,592.47 10,592.80 3,908.7K
14:01 10,593.42 10,595.24 10,593.42 10,593.69 3,817.9K
14:02 10,590.32 10,590.61 10,585.67 10,585.67 7,847.4K
14:03 10,585.17 10,586.16 10,582.86 10,584.01 5,150.2K
14:04 10,584.54 10,584.99 10,583.72 10,583.96 5,021.2K
14:05 10,582.16 10,583.51 10,581.78 10,583.46 5,266.9K
14:06 10,583.03 10,590.90 10,582.65 10,590.90 4,547.9K
14:07 10,590.74 10,592.17 10,590.61 10,590.61 3,347.5K
14:08 10,590.16 10,590.16 10,586.29 10,586.29 4,142.8K
14:09 10,586.25 10,586.62 10,583.48 10,583.48 4,011.7K
14:10 10,584.15 10,584.92 10,582.58 10,584.92 4,300.8K
14:11 10,584.18 10,585.31 10,584.18 10,585.15 3,302.8K
14:12 10,585.21 10,585.76 10,584.51 10,584.51 4,514.5K
14:13 10,584.40 10,585.55 10,583.69 10,583.69 4,152.4K
14:14 10,584.19 10,586.50 10,584.02 10,585.72 6,313.8K
14:15 10,585.79 10,588.34 10,585.05 10,588.34 3,731.4K
14:16 10,587.22 10,589.33 10,587.22 10,588.45 3,768.7K
14:17 10,588.35 10,592.77 10,588.35 10,592.77 6,511.3K
14:18 10,593.20 10,593.97 10,592.10 10,593.04 4,137.4K
14:19 10,593.45 10,593.45 10,592.04 10,592.92 5,401.1K
14:20 10,593.41 10,593.41 10,589.72 10,589.72 5,174.4K
14:21 10,588.10 10,588.10 10,577.82 10,578.15 9,806.1K
14:22 10,577.14 10,578.20 10,575.06 10,575.06 8,559.2K
14:23 10,576.16 10,576.16 10,572.38 10,572.38 9,635.3K
14:24 10,571.91 10,572.32 10,568.89 10,568.89 10,187.6K
14:25 10,567.55 10,567.55 10,563.54 10,563.54 9,359.4K
14:26 10,562.39 10,562.39 10,555.88 10,557.58 14,644.0K
14:27 10,556.77 10,560.34 10,556.77 10,558.64 8,171.3K
14:28 10,560.30 10,566.47 10,560.30 10,566.47 7,466.8K
14:29 10,566.67 10,571.09 10,566.67 10,570.55 8,144.1K
14:30 10,570.96 10,573.81 10,569.79 10,569.79 7,099.5K
14:31 10,570.57 10,572.76 10,570.57 10,572.51 6,480.3K
14:32 10,572.43 10,573.25 10,567.93 10,567.93 5,022.1K
14:33 10,566.58 10,566.58 10,561.03 10,561.03 6,305.8K
14:34 10,561.89 10,561.89 10,548.78 10,548.78 9,215.6K
14:35 10,549.37 10,551.23 10,548.88 10,548.88 8,822.6K
14:36 10,549.42 10,556.41 10,549.42 10,554.69 8,552.4K
14:37 10,554.33 10,554.42 10,549.33 10,549.47 7,919.7K
14:38 10,548.45 10,548.45 10,544.23 10,544.31 9,236.1K
14:39 10,544.43 10,549.54 10,544.11 10,549.54 10,418.2K
14:40 10,549.46 10,549.46 10,546.43 10,547.77 7,523.8K
14:41 10,549.60 10,558.33 10,549.60 10,557.78 9,882.6K
14:42 10,557.86 10,560.19 10,557.86 10,559.83 6,279.6K
14:43 10,559.91 10,559.91 10,556.91 10,556.92 6,550.4K
14:44 10,557.07 10,557.07 10,553.77 10,553.81 6,666.9K
14:45 10,553.73 10,554.08 10,549.74 10,549.74 7,981.1K
14:46 10,550.18 10,552.39 10,550.18 10,551.77 8,407.9K
14:47 10,551.99 10,554.15 10,551.99 10,553.51 8,331.3K
14:48 10,553.39 10,553.49 10,552.00 10,552.75 7,445.7K
14:49 10,552.69 10,555.05 10,552.69 10,555.03 7,674.3K
14:50 10,554.72 10,557.70 10,554.72 10,557.70 10,358.1K
14:51 10,557.50 10,559.15 10,557.50 10,559.15 8,781.9K
14:52 10,559.06 10,562.01 10,559.06 10,562.01 10,114.9K
14:53 10,562.53 10,564.70 10,562.53 10,564.70 10,225.3K
14:54 10,565.05 10,566.33 10,564.74 10,565.96 9,970.8K
14:55 10,566.61 10,567.84 10,566.61 10,567.84 12,991.7K
14:56 10,567.71 10,569.42 10,566.76 10,569.42 12,983.4K
14:57 10,570.15 10,570.15 10,569.70 10,569.70 1,418.4K
15:00 10,569.81 10,572.25 10,569.81 10,572.25 20,977.2K
15:59 10,572.25 10,572.25 10,572.25 10,572.25 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