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 10,580.44 10,586.47 10,579.41 10,579.41 48,371.2K
09:31 10,574.41 10,574.64 10,563.57 10,564.52 31,889.4K
09:32 10,564.20 10,577.00 10,564.20 10,574.17 20,893.7K
09:33 10,574.35 10,574.82 10,569.55 10,570.24 17,830.8K
09:34 10,570.60 10,575.98 10,568.38 10,575.98 15,674.1K
09:35 10,576.97 10,589.52 10,576.97 10,584.87 18,047.6K
09:36 10,583.56 10,598.38 10,583.56 10,598.29 14,955.8K
09:37 10,597.05 10,601.32 10,595.43 10,601.32 17,501.4K
09:38 10,601.34 10,601.98 10,595.04 10,596.34 21,791.4K
09:39 10,595.84 10,597.21 10,591.67 10,593.15 17,487.8K
09:40 10,592.88 10,592.88 10,583.31 10,583.31 19,548.7K
09:41 10,583.33 10,589.17 10,582.52 10,589.17 21,556.5K
09:42 10,589.51 10,594.26 10,588.91 10,588.91 19,270.8K
09:43 10,588.61 10,592.97 10,583.83 10,592.97 25,836.4K
09:44 10,593.85 10,594.68 10,586.88 10,591.47 15,408.3K
09:45 10,592.67 10,596.53 10,590.82 10,590.82 15,672.6K
09:46 10,589.91 10,589.91 10,583.21 10,584.13 18,569.8K
09:47 10,583.62 10,584.52 10,580.28 10,582.40 14,908.0K
09:48 10,581.77 10,589.44 10,581.77 10,587.30 12,340.4K
09:49 10,587.08 10,589.09 10,583.70 10,589.09 11,090.3K
09:50 10,588.47 10,589.04 10,578.41 10,578.41 14,307.3K
09:51 10,579.62 10,584.08 10,579.34 10,581.68 14,369.4K
09:52 10,580.69 10,581.89 10,580.19 10,581.00 10,227.4K
09:53 10,580.48 10,581.65 10,578.53 10,581.61 11,554.5K
09:54 10,583.56 10,586.39 10,578.77 10,578.77 14,062.1K
09:55 10,578.82 10,580.55 10,577.73 10,579.18 21,172.3K
09:56 10,579.86 10,587.03 10,579.86 10,586.48 14,100.8K
09:57 10,586.23 10,587.20 10,583.67 10,583.72 11,044.9K
09:58 10,583.32 10,583.32 10,580.36 10,581.30 10,005.2K
09:59 10,580.16 10,580.16 10,576.23 10,577.91 10,149.9K
10:00 10,580.61 10,583.33 10,580.61 10,581.00 12,456.8K
10:01 10,580.66 10,580.66 10,577.71 10,579.11 9,564.4K
10:02 10,579.60 10,584.81 10,579.45 10,584.81 9,524.7K
10:03 10,585.50 10,595.05 10,585.50 10,595.05 11,476.8K
10:04 10,595.01 10,595.92 10,594.71 10,595.43 7,785.4K
10:05 10,594.67 10,594.67 10,590.42 10,590.42 9,710.0K
10:06 10,590.92 10,591.93 10,588.09 10,588.25 10,526.4K
10:07 10,588.76 10,588.76 10,584.26 10,584.26 8,800.0K
10:08 10,584.11 10,584.11 10,576.22 10,576.22 7,656.7K
10:09 10,575.86 10,576.26 10,572.35 10,572.35 8,554.4K
10:10 10,572.42 10,572.45 10,565.38 10,565.52 12,022.7K
10:11 10,565.65 10,568.88 10,565.29 10,568.88 8,876.5K
10:12 10,567.77 10,573.10 10,567.77 10,573.04 7,663.6K
10:13 10,572.39 10,573.18 10,570.95 10,570.98 5,768.5K
10:14 10,570.39 10,574.52 10,570.33 10,574.11 6,640.3K
10:15 10,574.32 10,576.27 10,573.17 10,573.33 6,022.3K
10:16 10,572.93 10,575.03 10,572.91 10,575.03 6,280.3K
10:17 10,575.05 10,576.06 10,572.62 10,576.06 6,042.7K
10:18 10,575.68 10,578.17 10,575.68 10,576.90 6,849.2K
10:19 10,576.57 10,581.27 10,576.00 10,581.21 7,170.6K
10:20 10,581.03 10,583.53 10,580.75 10,582.87 6,018.3K
10:21 10,582.91 10,584.34 10,582.43 10,582.43 6,054.2K
10:22 10,582.65 10,582.65 10,578.68 10,580.03 6,430.1K
10:23 10,579.62 10,580.89 10,574.93 10,574.93 6,179.6K
10:24 10,574.76 10,575.76 10,574.30 10,574.79 6,029.1K
10:25 10,574.41 10,577.59 10,574.02 10,576.82 6,382.4K
10:26 10,576.56 10,577.37 10,575.51 10,576.34 6,400.2K
10:27 10,576.69 10,578.05 10,575.62 10,576.20 7,329.2K
10:28 10,576.02 10,576.02 10,568.50 10,572.91 7,453.8K
10:29 10,572.86 10,574.02 10,572.48 10,573.43 6,423.2K
10:30 10,574.16 10,580.32 10,574.16 10,580.27 7,276.9K
10:31 10,580.47 10,584.63 10,579.28 10,584.63 7,300.6K
10:32 10,583.83 10,586.03 10,583.83 10,584.93 9,238.0K
10:33 10,583.43 10,583.43 10,581.76 10,582.15 7,223.6K
10:34 10,582.47 10,582.76 10,574.41 10,575.19 6,153.0K
10:35 10,574.97 10,576.80 10,574.52 10,576.55 5,770.8K
10:36 10,575.99 10,576.42 10,572.06 10,573.16 6,469.8K
10:37 10,574.15 10,576.49 10,574.15 10,576.03 6,355.2K
10:38 10,575.22 10,576.77 10,575.04 10,576.72 5,724.9K
10:39 10,577.34 10,579.37 10,577.34 10,579.37 5,134.6K
10:40 10,578.79 10,582.18 10,578.79 10,581.74 6,114.7K
10:41 10,582.62 10,587.08 10,582.62 10,587.08 6,934.1K
10:42 10,587.13 10,589.00 10,586.71 10,588.18 8,621.9K
10:43 10,588.10 10,588.90 10,584.04 10,584.04 6,377.5K
10:44 10,583.89 10,586.88 10,583.89 10,586.88 4,884.8K
10:45 10,589.18 10,592.67 10,589.18 10,591.05 7,312.7K
10:46 10,591.29 10,596.78 10,591.18 10,596.78 5,258.4K
10:47 10,597.36 10,608.51 10,597.36 10,607.95 11,252.1K
10:48 10,609.19 10,609.19 10,603.72 10,603.72 6,653.6K
10:49 10,602.27 10,602.27 10,597.98 10,599.03 5,064.3K
10:50 10,598.97 10,603.65 10,598.97 10,603.27 6,438.7K
10:51 10,603.68 10,606.79 10,603.68 10,606.11 7,705.2K
10:52 10,606.20 10,606.46 10,602.58 10,602.58 6,424.3K
10:53 10,602.20 10,604.53 10,598.81 10,602.09 6,841.1K
10:54 10,601.36 10,605.14 10,601.36 10,605.14 5,924.8K
10:55 10,605.32 10,605.60 10,601.27 10,601.27 6,465.2K
10:56 10,600.95 10,605.11 10,600.95 10,603.29 4,424.5K
10:57 10,603.12 10,604.27 10,600.94 10,600.94 4,614.9K
10:58 10,601.23 10,606.96 10,601.23 10,605.78 5,455.6K
10:59 10,605.27 10,605.27 10,602.05 10,602.05 4,479.1K
11:00 10,600.81 10,602.37 10,600.25 10,600.56 4,250.6K
11:01 10,600.57 10,601.60 10,599.82 10,600.19 4,235.1K
11:02 10,600.15 10,600.15 10,590.41 10,590.41 5,101.5K
11:03 10,590.10 10,593.10 10,589.88 10,592.96 4,626.9K
11:04 10,592.44 10,592.62 10,591.43 10,591.88 3,910.0K
11:05 10,592.11 10,592.31 10,590.79 10,590.79 4,864.4K
11:06 10,590.16 10,597.78 10,590.16 10,597.78 4,338.3K
11:07 10,596.81 10,602.57 10,596.81 10,602.25 5,441.9K
11:08 10,602.27 10,604.34 10,600.88 10,603.08 3,290.5K
11:09 10,602.33 10,603.48 10,600.76 10,600.76 3,909.0K
11:10 10,600.97 10,601.22 10,597.58 10,597.58 2,825.4K
11:11 10,597.20 10,603.05 10,597.20 10,601.72 3,454.8K
11:12 10,600.39 10,600.95 10,599.21 10,600.95 2,975.8K
11:13 10,601.05 10,601.05 10,595.02 10,595.59 3,744.9K
11:14 10,596.82 10,598.94 10,594.82 10,594.82 5,502.9K
11:15 10,594.52 10,597.84 10,594.52 10,597.22 3,509.5K
11:16 10,596.99 10,596.99 10,594.75 10,595.44 4,752.2K
11:17 10,595.36 10,600.38 10,595.36 10,600.38 5,559.5K
11:18 10,599.92 10,601.17 10,598.88 10,599.64 6,526.7K
11:19 10,600.83 10,602.12 10,600.62 10,600.62 7,409.7K
11:20 10,599.75 10,599.75 10,596.72 10,599.10 5,546.5K
11:21 10,598.51 10,599.00 10,595.46 10,596.40 5,014.5K
11:22 10,596.65 10,599.70 10,596.62 10,599.08 3,381.9K
11:23 10,598.53 10,600.06 10,597.39 10,597.39 3,511.4K
11:24 10,596.02 10,596.02 10,589.02 10,589.27 4,813.8K
11:25 10,589.09 10,589.09 10,588.22 10,588.85 3,297.2K
11:26 10,588.31 10,588.80 10,586.88 10,588.80 3,757.5K
11:27 10,589.06 10,593.90 10,589.06 10,593.90 4,911.4K
11:28 10,594.68 10,598.82 10,594.68 10,596.85 4,558.5K
11:29 10,596.09 10,597.45 10,594.79 10,595.42 4,483.5K
11:30 10,595.55 10,595.55 10,595.00 10,595.00 301.8K
13:00 10,595.40 10,598.24 10,594.38 10,596.81 16,400.1K
13:01 10,598.09 10,603.84 10,598.09 10,599.69 8,724.4K
13:02 10,598.76 10,598.76 10,593.80 10,594.48 6,007.7K
13:03 10,593.04 10,593.04 10,587.97 10,588.65 5,608.4K
13:04 10,588.62 10,593.18 10,588.11 10,593.18 5,092.8K
13:05 10,592.73 10,593.19 10,591.09 10,591.57 4,924.8K
13:06 10,591.06 10,593.11 10,590.80 10,593.11 4,444.5K
13:07 10,592.88 10,596.09 10,592.88 10,595.16 4,037.8K
13:08 10,594.22 10,594.22 10,592.50 10,592.60 5,169.9K
13:09 10,592.38 10,593.41 10,592.07 10,592.07 6,116.3K
13:10 10,591.55 10,592.14 10,590.99 10,591.60 5,401.0K
13:11 10,592.91 10,592.91 10,589.78 10,592.58 5,634.1K
13:12 10,592.39 10,593.14 10,591.85 10,592.94 6,690.7K
13:13 10,593.43 10,593.63 10,592.21 10,592.77 5,622.6K
13:14 10,592.71 10,594.14 10,592.71 10,593.84 5,955.4K
13:15 10,593.63 10,596.05 10,593.63 10,596.05 5,972.3K
13:16 10,594.57 10,594.57 10,592.37 10,592.41 5,009.5K
13:17 10,590.49 10,591.87 10,590.49 10,591.87 4,925.3K
13:18 10,591.32 10,592.76 10,591.32 10,591.99 4,227.7K
13:19 10,591.06 10,591.06 10,585.50 10,585.50 7,593.1K
13:20 10,586.14 10,586.14 10,579.88 10,579.88 7,290.2K
13:21 10,579.92 10,581.84 10,579.54 10,581.84 7,157.8K
13:22 10,582.58 10,585.94 10,582.58 10,585.86 4,061.0K
13:23 10,586.74 10,587.10 10,584.78 10,584.78 4,493.7K
13:24 10,585.06 10,588.48 10,584.72 10,588.48 4,087.8K
13:25 10,588.52 10,593.75 10,588.52 10,593.75 4,823.8K
13:26 10,594.28 10,594.28 10,590.74 10,591.76 5,286.0K
13:27 10,591.58 10,599.98 10,591.58 10,599.98 6,289.2K
13:28 10,600.22 10,602.45 10,600.22 10,600.97 6,020.5K
13:29 10,599.99 10,600.60 10,598.17 10,598.77 4,195.0K
13:30 10,598.18 10,600.16 10,597.88 10,600.16 4,327.5K
13:31 10,599.97 10,602.03 10,599.78 10,600.87 4,936.8K
13:32 10,600.26 10,603.84 10,600.26 10,603.64 7,630.2K
13:33 10,604.01 10,606.16 10,604.01 10,606.15 5,634.9K
13:34 10,606.04 10,609.03 10,606.04 10,608.82 5,676.0K
13:35 10,609.10 10,610.08 10,608.88 10,609.95 5,883.8K
13:36 10,609.92 10,610.27 10,608.84 10,608.85 5,663.2K
13:37 10,608.10 10,608.10 10,606.40 10,607.59 4,687.5K
13:38 10,606.78 10,608.75 10,606.78 10,608.75 4,807.2K
13:39 10,609.21 10,614.78 10,609.21 10,614.78 7,142.8K
13:40 10,613.80 10,617.35 10,613.80 10,616.73 7,679.4K
13:41 10,617.12 10,621.40 10,617.12 10,621.40 7,166.2K
13:42 10,621.80 10,626.53 10,621.80 10,626.14 7,411.6K
13:43 10,626.61 10,626.61 10,625.47 10,625.58 6,314.6K
13:44 10,625.57 10,628.30 10,625.13 10,628.17 5,586.7K
13:45 10,627.64 10,629.57 10,627.18 10,629.48 7,256.5K
13:46 10,630.07 10,632.18 10,630.07 10,631.74 6,483.6K
13:47 10,631.06 10,631.06 10,625.62 10,625.72 5,567.0K
13:48 10,625.95 10,628.63 10,625.95 10,626.51 4,210.3K
13:49 10,626.67 10,631.58 10,626.39 10,630.98 6,558.8K
13:50 10,631.82 10,637.62 10,631.82 10,637.62 5,778.7K
13:51 10,637.88 10,638.45 10,636.81 10,637.47 6,498.0K
13:52 10,637.36 10,637.52 10,636.92 10,636.94 4,706.9K
13:53 10,636.61 10,636.61 10,631.21 10,631.21 5,919.3K
13:54 10,631.53 10,634.29 10,631.53 10,633.43 4,627.6K
13:55 10,634.06 10,634.06 10,630.99 10,630.99 5,000.1K
13:56 10,630.71 10,630.71 10,627.78 10,627.92 6,058.0K
13:57 10,628.19 10,629.01 10,626.32 10,626.32 4,212.4K
13:58 10,625.65 10,625.65 10,621.87 10,622.20 7,190.9K
13:59 10,622.36 10,625.04 10,622.36 10,625.04 9,871.7K
14:00 10,626.62 10,634.06 10,626.62 10,633.45 9,456.0K
14:01 10,633.81 10,636.61 10,633.81 10,636.53 7,592.5K
14:02 10,636.02 10,636.42 10,633.54 10,634.28 4,785.5K
14:03 10,633.87 10,634.91 10,633.25 10,634.91 4,545.0K
14:04 10,634.64 10,635.37 10,633.78 10,633.95 4,285.5K
14:05 10,633.98 10,636.82 10,633.98 10,636.82 5,263.5K
14:06 10,636.46 10,637.63 10,635.17 10,637.63 6,243.7K
14:07 10,637.76 10,637.85 10,635.82 10,635.82 5,974.4K
14:08 10,636.20 10,636.20 10,631.19 10,632.96 5,572.6K
14:09 10,632.88 10,635.29 10,632.74 10,633.64 6,348.5K
14:10 10,634.18 10,634.90 10,633.61 10,634.36 6,531.4K
14:11 10,634.61 10,635.42 10,633.37 10,635.08 5,062.4K
14:12 10,635.87 10,637.83 10,635.87 10,636.32 5,533.9K
14:13 10,636.31 10,636.31 10,632.78 10,632.78 5,201.8K
14:14 10,632.78 10,632.78 10,629.28 10,629.28 5,270.9K
14:15 10,628.97 10,628.97 10,627.42 10,628.63 5,104.5K
14:16 10,628.53 10,635.03 10,628.53 10,634.87 7,284.8K
14:17 10,634.85 10,634.85 10,632.71 10,633.07 4,563.8K
14:18 10,632.99 10,634.66 10,631.91 10,633.82 4,317.2K
14:19 10,633.73 10,633.94 10,632.32 10,632.75 4,140.0K
14:20 10,631.73 10,632.30 10,630.09 10,631.02 5,026.9K
14:21 10,631.01 10,632.19 10,630.43 10,632.19 4,593.4K
14:22 10,630.32 10,631.72 10,628.24 10,631.33 5,561.2K
14:23 10,631.60 10,635.24 10,631.13 10,634.93 6,487.7K
14:24 10,635.22 10,641.05 10,635.22 10,641.05 8,311.0K
14:25 10,641.04 10,641.04 10,638.91 10,640.23 6,877.7K
14:26 10,639.79 10,641.31 10,639.59 10,640.46 7,941.8K
14:27 10,640.41 10,641.75 10,640.41 10,640.70 6,284.7K
14:28 10,640.56 10,642.59 10,640.13 10,642.59 5,848.2K
14:29 10,643.15 10,648.83 10,643.15 10,648.46 10,450.6K
14:30 10,648.59 10,648.70 10,647.35 10,647.76 7,862.4K
14:31 10,647.91 10,651.80 10,647.91 10,651.80 8,205.5K
14:32 10,651.38 10,651.38 10,648.82 10,649.48 6,411.7K
14:33 10,648.77 10,653.65 10,648.77 10,653.65 7,450.0K
14:34 10,653.72 10,656.94 10,653.72 10,656.94 7,744.9K
14:35 10,657.21 10,657.76 10,656.57 10,657.76 9,309.3K
14:36 10,657.37 10,657.37 10,652.35 10,652.35 7,770.9K
14:37 10,652.22 10,652.22 10,649.05 10,649.05 6,788.6K
14:38 10,649.34 10,654.16 10,649.34 10,654.08 8,773.3K
14:39 10,654.54 10,655.41 10,652.01 10,652.01 6,361.0K
14:40 10,652.09 10,652.09 10,646.01 10,647.62 9,117.9K
14:41 10,647.04 10,648.03 10,645.65 10,645.97 6,892.9K
14:42 10,646.38 10,648.70 10,645.99 10,648.37 7,182.9K
14:43 10,648.34 10,649.14 10,647.87 10,648.44 8,219.1K
14:44 10,648.80 10,648.80 10,647.65 10,648.08 7,733.6K
14:45 10,648.04 10,648.40 10,647.39 10,647.44 8,772.5K
14:46 10,647.44 10,647.76 10,646.05 10,647.76 9,317.1K
14:47 10,647.98 10,650.56 10,645.86 10,650.56 11,523.1K
14:48 10,650.84 10,652.20 10,650.84 10,652.02 9,860.9K
14:49 10,652.20 10,654.76 10,651.03 10,654.76 12,412.9K
14:50 10,654.98 10,657.08 10,654.29 10,657.08 11,517.4K
14:51 10,656.50 10,658.49 10,656.28 10,658.49 11,687.2K
14:52 10,658.59 10,660.61 10,658.59 10,660.54 13,588.3K
14:53 10,660.93 10,662.66 10,660.09 10,662.66 16,059.8K
14:54 10,662.28 10,664.06 10,661.46 10,663.97 14,425.7K
14:55 10,663.70 10,663.70 10,661.67 10,661.67 18,104.4K
14:56 10,661.37 10,662.21 10,660.73 10,662.21 16,862.7K
14:57 10,661.30 10,661.69 10,661.30 10,661.69 902.3K
15:00 10,662.14 10,663.74 10,662.11 10,663.74 28,135.8K
15:59 10,663.74 10,663.74 10,663.74 10,663.74 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