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 10,680.98 10,690.91 10,677.79 10,677.79 52,209.9K
09:31 10,678.65 10,692.04 10,678.65 10,691.77 32,433.4K
09:32 10,692.48 10,713.93 10,692.48 10,713.93 23,870.6K
09:33 10,714.15 10,714.15 10,698.02 10,698.02 27,002.9K
09:34 10,696.95 10,708.75 10,695.72 10,708.75 24,174.5K
09:35 10,709.90 10,709.90 10,693.47 10,693.47 24,642.1K
09:36 10,695.50 10,709.87 10,695.50 10,700.95 19,023.8K
09:37 10,702.88 10,711.90 10,702.88 10,711.90 16,623.1K
09:38 10,711.13 10,712.16 10,703.17 10,703.17 19,913.9K
09:39 10,702.38 10,702.38 10,681.82 10,681.82 23,542.8K
09:40 10,678.57 10,678.57 10,658.86 10,658.86 27,658.3K
09:41 10,657.74 10,664.14 10,653.57 10,664.14 33,014.1K
09:42 10,666.33 10,676.44 10,666.33 10,675.41 20,598.3K
09:43 10,674.02 10,684.55 10,674.02 10,683.57 14,394.8K
09:44 10,683.20 10,683.44 10,677.49 10,677.49 16,846.0K
09:45 10,677.46 10,677.46 10,667.72 10,674.91 14,506.4K
09:46 10,676.28 10,679.27 10,674.73 10,677.77 11,123.1K
09:47 10,677.73 10,683.78 10,676.26 10,683.78 13,378.0K
09:48 10,684.77 10,697.12 10,684.77 10,697.12 11,728.5K
09:49 10,695.49 10,695.49 10,688.63 10,690.83 9,510.3K
09:50 10,691.01 10,693.45 10,687.54 10,687.54 11,102.3K
09:51 10,686.65 10,690.76 10,681.56 10,681.56 12,347.4K
09:52 10,682.17 10,683.02 10,675.61 10,675.61 11,546.4K
09:53 10,676.08 10,676.43 10,674.25 10,676.00 10,671.6K
09:54 10,677.49 10,682.67 10,677.49 10,680.59 9,029.7K
09:55 10,679.15 10,684.54 10,676.68 10,684.54 7,828.2K
09:56 10,684.94 10,684.94 10,669.31 10,669.85 9,616.0K
09:57 10,669.30 10,669.30 10,654.34 10,654.34 11,622.6K
09:58 10,654.10 10,654.27 10,652.16 10,652.16 12,118.2K
09:59 10,652.33 10,655.56 10,652.33 10,655.49 11,024.2K
10:00 10,654.37 10,667.12 10,654.37 10,667.12 9,841.4K
10:01 10,668.08 10,678.98 10,668.08 10,678.98 9,806.5K
10:02 10,677.99 10,679.47 10,674.95 10,677.89 9,305.0K
10:03 10,678.17 10,678.17 10,661.59 10,663.01 12,780.0K
10:04 10,664.55 10,665.76 10,662.05 10,662.05 10,339.6K
10:05 10,661.77 10,661.87 10,658.46 10,658.46 13,403.4K
10:06 10,659.60 10,659.60 10,650.04 10,650.71 15,891.1K
10:07 10,650.42 10,660.91 10,649.57 10,660.91 12,235.7K
10:08 10,661.99 10,673.88 10,661.56 10,673.88 10,882.4K
10:09 10,673.63 10,678.96 10,673.11 10,678.17 8,873.2K
10:10 10,678.26 10,686.13 10,678.26 10,684.16 8,445.3K
10:11 10,685.59 10,689.64 10,685.59 10,688.98 7,851.1K
10:12 10,685.91 10,686.93 10,680.35 10,681.26 9,383.5K
10:13 10,682.25 10,688.78 10,682.25 10,685.77 9,185.9K
10:14 10,686.44 10,686.44 10,677.85 10,682.72 7,837.7K
10:15 10,681.76 10,688.10 10,680.90 10,688.03 7,887.9K
10:16 10,688.25 10,688.25 10,681.34 10,681.64 8,597.2K
10:17 10,683.59 10,689.07 10,683.59 10,687.50 8,196.7K
10:18 10,685.38 10,689.33 10,685.38 10,688.38 6,101.9K
10:19 10,687.17 10,687.17 10,680.79 10,681.44 9,095.8K
10:20 10,681.04 10,683.27 10,677.49 10,677.49 6,933.7K
10:21 10,676.87 10,682.64 10,676.51 10,682.47 7,138.4K
10:22 10,681.65 10,690.24 10,680.59 10,690.24 6,566.9K
10:23 10,688.80 10,688.80 10,680.56 10,681.58 5,271.7K
10:24 10,682.55 10,688.47 10,682.55 10,687.32 6,212.9K
10:25 10,686.88 10,688.56 10,686.31 10,688.31 5,260.7K
10:26 10,688.48 10,689.72 10,686.21 10,689.72 5,884.1K
10:27 10,691.10 10,696.35 10,691.10 10,694.81 8,493.1K
10:28 10,692.06 10,693.13 10,690.28 10,692.72 5,714.5K
10:29 10,694.80 10,695.36 10,693.64 10,694.57 5,207.1K
10:30 10,692.74 10,696.06 10,692.74 10,695.68 5,959.0K
10:31 10,695.54 10,695.54 10,692.01 10,692.01 7,290.4K
10:32 10,691.35 10,691.93 10,688.15 10,691.93 5,517.8K
10:33 10,692.72 10,696.55 10,692.72 10,694.82 5,443.9K
10:34 10,695.05 10,698.21 10,694.45 10,698.21 4,414.3K
10:35 10,699.75 10,701.44 10,698.19 10,700.78 6,288.9K
10:36 10,699.85 10,702.65 10,699.85 10,701.66 6,558.9K
10:37 10,703.08 10,705.68 10,702.67 10,705.65 5,894.5K
10:38 10,705.26 10,705.26 10,702.17 10,702.93 6,284.2K
10:39 10,703.96 10,703.96 10,696.64 10,696.64 5,210.4K
10:40 10,695.44 10,699.82 10,695.28 10,699.82 5,955.0K
10:41 10,700.86 10,704.59 10,700.42 10,704.59 6,390.5K
10:42 10,704.70 10,712.41 10,703.80 10,712.41 9,363.2K
10:43 10,712.18 10,713.77 10,711.93 10,712.72 9,502.6K
10:44 10,713.64 10,716.66 10,713.51 10,715.80 5,913.9K
10:45 10,714.29 10,719.75 10,714.29 10,719.75 6,687.1K
10:46 10,719.29 10,719.66 10,713.55 10,713.55 9,370.0K
10:47 10,712.99 10,720.73 10,712.14 10,720.73 7,432.5K
10:48 10,723.15 10,729.26 10,723.15 10,727.13 9,113.0K
10:49 10,725.19 10,725.19 10,719.33 10,719.33 6,310.8K
10:50 10,719.35 10,719.46 10,715.06 10,715.06 6,635.1K
10:51 10,714.00 10,714.17 10,710.52 10,713.28 6,081.5K
10:52 10,714.61 10,714.61 10,711.10 10,711.10 5,901.5K
10:53 10,711.49 10,711.49 10,704.30 10,704.30 5,693.7K
10:54 10,703.55 10,706.73 10,703.55 10,706.52 4,361.3K
10:55 10,705.83 10,706.37 10,701.46 10,701.46 6,382.8K
10:56 10,701.06 10,705.35 10,698.75 10,704.71 8,331.5K
10:57 10,704.30 10,704.55 10,700.81 10,700.99 5,664.5K
10:58 10,700.64 10,700.64 10,694.33 10,695.19 8,293.3K
10:59 10,696.46 10,704.74 10,696.46 10,702.83 7,789.0K
11:00 10,703.27 10,703.27 10,699.49 10,699.64 4,984.3K
11:01 10,700.10 10,707.14 10,700.10 10,705.75 6,345.9K
11:02 10,705.12 10,705.12 10,695.10 10,695.10 8,717.1K
11:03 10,694.37 10,696.34 10,693.76 10,695.65 5,900.5K
11:04 10,696.37 10,696.37 10,689.91 10,689.91 5,714.5K
11:05 10,688.85 10,693.38 10,687.30 10,692.63 6,547.8K
11:06 10,692.40 10,692.57 10,689.38 10,689.67 5,320.1K
11:07 10,689.58 10,696.68 10,689.58 10,694.86 5,401.5K
11:08 10,696.24 10,696.93 10,693.86 10,693.89 3,962.8K
11:09 10,693.53 10,694.49 10,693.03 10,694.42 4,638.3K
11:10 10,693.91 10,693.91 10,686.52 10,686.52 7,660.9K
11:11 10,687.46 10,693.51 10,686.71 10,693.46 5,743.8K
11:12 10,692.79 10,701.50 10,690.22 10,701.50 5,258.9K
11:13 10,700.63 10,701.76 10,700.40 10,701.76 3,943.9K
11:14 10,702.31 10,703.86 10,699.38 10,700.34 4,360.5K
11:15 10,699.52 10,699.52 10,688.59 10,688.59 5,975.5K
11:16 10,687.68 10,687.68 10,684.41 10,684.61 7,273.4K
11:17 10,683.92 10,684.58 10,679.10 10,679.10 8,178.8K
11:18 10,677.51 10,677.51 10,667.05 10,667.05 12,532.1K
11:19 10,667.64 10,676.25 10,667.64 10,675.94 9,770.0K
11:20 10,675.00 10,675.27 10,669.31 10,669.92 8,213.6K
11:21 10,669.67 10,670.54 10,661.39 10,661.39 7,258.8K
11:22 10,661.01 10,661.34 10,658.94 10,659.28 10,002.1K
11:23 10,657.79 10,657.79 10,650.97 10,651.11 11,432.8K
11:24 10,650.89 10,651.40 10,644.57 10,644.82 11,295.6K
11:25 10,643.69 10,647.50 10,641.99 10,646.80 12,225.1K
11:26 10,647.80 10,658.53 10,647.80 10,656.43 10,024.5K
11:27 10,657.17 10,657.89 10,654.42 10,654.48 5,097.6K
11:28 10,654.65 10,654.96 10,653.65 10,654.05 5,516.5K
11:29 10,653.46 10,661.23 10,652.98 10,661.23 4,873.1K
11:30 10,662.24 10,662.38 10,662.24 10,662.38 430.2K
13:00 10,662.13 10,663.49 10,655.43 10,655.43 14,221.8K
13:01 10,655.30 10,655.53 10,646.46 10,646.55 6,434.6K
13:02 10,645.04 10,645.04 10,636.27 10,636.27 8,636.8K
13:03 10,635.10 10,636.43 10,624.87 10,624.87 10,148.2K
13:04 10,624.65 10,625.56 10,624.03 10,624.19 7,432.8K
13:05 10,623.77 10,623.80 10,618.02 10,618.02 7,075.8K
13:06 10,618.30 10,626.21 10,617.85 10,626.21 7,539.7K
13:07 10,628.82 10,631.38 10,628.56 10,629.19 6,328.0K
13:08 10,629.69 10,633.60 10,629.66 10,633.31 4,920.0K
13:09 10,633.78 10,633.81 10,631.84 10,633.22 5,179.2K
13:10 10,633.70 10,642.28 10,633.70 10,641.73 6,662.9K
13:11 10,642.87 10,644.35 10,633.43 10,634.43 5,540.3K
13:12 10,635.75 10,635.89 10,630.87 10,631.66 5,091.5K
13:13 10,631.40 10,631.94 10,623.13 10,623.13 6,219.8K
13:14 10,621.80 10,621.96 10,621.50 10,621.50 7,141.8K
13:15 10,621.26 10,629.00 10,619.82 10,629.00 7,806.4K
13:16 10,632.54 10,636.40 10,632.54 10,634.77 5,020.6K
13:17 10,634.01 10,634.01 10,626.77 10,627.39 5,171.4K
13:18 10,626.85 10,626.85 10,621.37 10,622.01 5,308.8K
13:19 10,621.31 10,621.68 10,614.12 10,614.12 6,537.7K
13:20 10,612.90 10,612.90 10,608.18 10,608.18 10,096.4K
13:21 10,607.73 10,608.22 10,603.78 10,603.78 10,505.2K
13:22 10,603.15 10,603.15 10,595.65 10,595.65 12,000.0K
13:23 10,594.89 10,594.89 10,591.68 10,591.71 10,380.3K
13:24 10,590.50 10,590.56 10,583.49 10,583.49 13,243.2K
13:25 10,583.15 10,583.15 10,574.30 10,574.30 14,375.1K
13:26 10,573.71 10,581.48 10,573.14 10,581.48 16,333.9K
13:27 10,582.91 10,582.91 10,568.67 10,568.67 11,739.1K
13:28 10,568.60 10,568.60 10,562.74 10,563.10 10,955.6K
13:29 10,563.06 10,564.94 10,561.24 10,561.24 18,845.4K
13:30 10,563.77 10,573.43 10,563.77 10,572.71 14,262.4K
13:31 10,572.51 10,572.56 10,563.75 10,563.75 10,671.3K
13:32 10,564.15 10,564.15 10,544.07 10,544.07 19,385.3K
13:33 10,543.06 10,543.31 10,539.62 10,540.32 18,492.0K
13:34 10,538.84 10,538.90 10,530.35 10,530.35 14,963.6K
13:35 10,532.83 10,552.24 10,532.83 10,552.24 19,142.7K
13:36 10,555.64 10,559.47 10,555.64 10,557.47 11,103.4K
13:37 10,558.62 10,567.81 10,558.62 10,567.81 8,146.4K
13:38 10,570.06 10,570.13 10,567.55 10,569.28 7,139.8K
13:39 10,568.10 10,569.86 10,567.59 10,567.79 6,532.6K
13:40 10,567.42 10,569.30 10,567.42 10,568.69 6,645.3K
13:41 10,568.88 10,568.88 10,557.09 10,557.35 8,225.8K
13:42 10,557.92 10,557.92 10,552.61 10,552.61 7,008.3K
13:43 10,552.67 10,571.21 10,552.67 10,571.21 7,766.9K
13:44 10,573.07 10,577.57 10,572.78 10,577.57 5,781.6K
13:45 10,578.55 10,587.02 10,578.55 10,587.02 7,666.8K
13:46 10,588.76 10,595.32 10,588.11 10,595.32 7,528.9K
13:47 10,595.30 10,600.80 10,595.30 10,599.48 6,645.7K
13:48 10,599.32 10,604.84 10,599.32 10,602.26 6,790.1K
13:49 10,600.16 10,600.81 10,597.88 10,599.21 6,206.8K
13:50 10,598.67 10,598.67 10,594.47 10,594.47 5,582.1K
13:51 10,594.02 10,595.00 10,590.79 10,591.30 4,390.2K
13:52 10,590.33 10,590.33 10,578.59 10,578.65 6,241.3K
13:53 10,578.93 10,578.93 10,575.88 10,576.31 5,975.7K
13:54 10,575.40 10,588.57 10,575.40 10,588.57 7,365.3K
13:55 10,589.82 10,593.18 10,589.82 10,592.34 5,902.7K
13:56 10,593.59 10,594.55 10,588.22 10,588.22 5,816.3K
13:57 10,587.64 10,589.69 10,586.05 10,586.05 4,444.5K
13:58 10,587.25 10,588.21 10,586.53 10,586.56 4,066.7K
13:59 10,586.72 10,586.72 10,585.45 10,585.61 4,410.8K
14:00 10,586.04 10,596.10 10,586.04 10,596.10 5,983.2K
14:01 10,595.93 10,606.92 10,595.93 10,606.92 7,984.7K
14:02 10,608.42 10,612.91 10,608.42 10,612.91 7,086.5K
14:03 10,612.91 10,612.91 10,609.50 10,611.29 6,641.9K
14:04 10,610.77 10,611.78 10,610.29 10,610.83 4,964.9K
14:05 10,611.42 10,617.86 10,611.42 10,617.60 6,256.8K
14:06 10,618.21 10,621.58 10,617.57 10,621.53 6,411.8K
14:07 10,621.25 10,621.25 10,612.05 10,613.27 5,906.4K
14:08 10,612.20 10,613.28 10,610.66 10,610.89 3,889.8K
14:09 10,610.67 10,610.67 10,608.08 10,608.90 4,782.5K
14:10 10,607.94 10,615.13 10,607.24 10,614.89 5,769.8K
14:11 10,614.61 10,614.61 10,607.68 10,607.76 5,102.8K
14:12 10,608.01 10,627.86 10,608.01 10,627.86 9,204.7K
14:13 10,628.84 10,632.35 10,628.84 10,631.92 6,258.1K
14:14 10,632.32 10,632.73 10,630.33 10,630.75 5,649.5K
14:15 10,630.47 10,630.95 10,629.43 10,630.95 4,762.9K
14:16 10,631.71 10,631.71 10,628.95 10,630.26 5,805.2K
14:17 10,630.52 10,638.78 10,630.52 10,638.75 5,337.4K
14:18 10,639.77 10,641.24 10,639.45 10,639.45 6,631.4K
14:19 10,638.83 10,643.45 10,638.83 10,643.45 5,395.6K
14:20 10,642.03 10,642.03 10,639.89 10,641.89 6,194.7K
14:21 10,642.02 10,642.62 10,634.24 10,634.30 6,566.3K
14:22 10,632.84 10,635.05 10,631.06 10,632.49 6,417.1K
14:23 10,632.56 10,632.90 10,618.14 10,618.14 6,917.8K
14:24 10,617.20 10,617.20 10,612.44 10,612.97 5,310.3K
14:25 10,612.01 10,616.08 10,612.01 10,615.42 5,421.3K
14:26 10,615.21 10,624.89 10,615.21 10,624.89 4,607.4K
14:27 10,625.40 10,633.95 10,625.40 10,632.44 4,719.3K
14:28 10,630.95 10,630.95 10,626.83 10,628.81 4,540.2K
14:29 10,628.67 10,629.04 10,626.31 10,627.47 4,147.8K
14:30 10,626.85 10,632.87 10,626.85 10,631.20 5,985.0K
14:31 10,631.53 10,633.80 10,627.89 10,628.12 5,812.9K
14:32 10,629.19 10,638.50 10,629.18 10,638.50 5,352.3K
14:33 10,638.75 10,641.22 10,638.58 10,641.22 5,148.7K
14:34 10,641.63 10,644.73 10,641.63 10,644.73 6,057.4K
14:35 10,644.99 10,647.16 10,644.40 10,647.16 7,861.7K
14:36 10,647.34 10,648.37 10,646.98 10,647.43 6,061.1K
14:37 10,647.81 10,648.18 10,646.63 10,647.34 7,902.5K
14:38 10,647.66 10,652.87 10,647.66 10,651.74 7,854.1K
14:39 10,651.76 10,651.76 10,648.98 10,649.79 8,268.5K
14:40 10,650.53 10,655.21 10,650.53 10,655.21 7,788.9K
14:41 10,655.60 10,663.67 10,655.60 10,663.67 7,790.6K
14:42 10,663.76 10,669.61 10,663.76 10,669.61 9,587.8K
14:43 10,669.44 10,672.50 10,668.97 10,672.50 9,657.3K
14:44 10,672.62 10,672.62 10,669.47 10,671.56 8,342.9K
14:45 10,671.66 10,673.49 10,671.47 10,673.49 12,387.3K
14:46 10,674.42 10,678.75 10,674.42 10,678.23 14,632.1K
14:47 10,678.84 10,682.44 10,678.84 10,682.44 12,177.0K
14:48 10,682.66 10,686.57 10,682.66 10,686.33 13,314.5K
14:49 10,687.04 10,687.81 10,686.42 10,687.50 10,970.3K
14:50 10,688.66 10,688.66 10,685.33 10,685.67 12,469.8K
14:51 10,685.37 10,685.78 10,682.96 10,684.36 12,040.8K
14:52 10,685.12 10,687.86 10,684.19 10,686.96 11,276.6K
14:53 10,687.29 10,687.73 10,685.87 10,687.44 11,705.9K
14:54 10,687.94 10,689.20 10,687.94 10,688.96 12,903.0K
14:55 10,688.94 10,690.86 10,688.94 10,690.39 13,213.1K
14:56 10,691.28 10,692.69 10,691.24 10,692.54 15,286.4K
14:57 10,694.08 10,694.08 10,693.64 10,693.64 1,393.2K
15:00 10,692.57 10,692.75 10,692.57 10,692.75 27,002.2K
15:59 10,692.75 10,692.75 10,692.75 10,692.75 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