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 10,784.99 10,793.30 10,779.49 10,793.30 48,066.9K
09:31 10,799.10 10,809.10 10,798.75 10,806.75 25,569.3K
09:32 10,804.09 10,806.27 10,800.34 10,805.80 23,970.1K
09:33 10,799.95 10,805.25 10,793.95 10,803.77 23,565.0K
09:34 10,802.75 10,807.02 10,801.44 10,804.70 19,162.7K
09:35 10,812.09 10,826.72 10,810.99 10,826.72 18,079.6K
09:36 10,825.93 10,850.93 10,821.79 10,850.93 22,674.6K
09:37 10,857.07 10,861.51 10,857.07 10,861.38 18,605.6K
09:38 10,864.23 10,866.58 10,863.25 10,864.55 17,613.5K
09:39 10,863.03 10,875.59 10,858.11 10,875.24 20,086.1K
09:40 10,874.14 10,886.07 10,873.09 10,876.70 20,968.8K
09:41 10,875.27 10,886.02 10,873.86 10,885.78 25,513.2K
09:42 10,887.44 10,894.21 10,884.29 10,894.21 19,347.7K
09:43 10,895.09 10,904.41 10,893.58 10,904.41 20,087.0K
09:44 10,904.32 10,923.67 10,904.32 10,923.67 21,731.5K
09:45 10,925.05 10,928.90 10,923.74 10,928.90 22,544.8K
09:46 10,930.76 10,931.66 10,914.07 10,915.47 21,360.2K
09:47 10,915.98 10,921.47 10,915.98 10,919.09 17,350.5K
09:48 10,916.83 10,918.65 10,913.65 10,913.65 14,424.9K
09:49 10,912.25 10,920.00 10,911.71 10,914.52 16,936.2K
09:50 10,913.88 10,919.68 10,913.36 10,914.21 20,621.8K
09:51 10,910.98 10,910.98 10,897.97 10,899.90 20,363.4K
09:52 10,901.50 10,901.93 10,883.14 10,885.25 18,626.0K
09:53 10,884.31 10,887.27 10,880.27 10,881.39 18,548.7K
09:54 10,881.90 10,891.08 10,881.90 10,890.82 12,254.0K
09:55 10,890.58 10,895.33 10,888.78 10,888.89 11,843.6K
09:56 10,885.79 10,885.79 10,865.63 10,866.26 9,459.1K
09:57 10,866.56 10,875.15 10,866.56 10,871.30 10,641.5K
09:58 10,869.53 10,870.68 10,865.99 10,870.68 11,550.6K
09:59 10,876.16 10,880.40 10,876.16 10,877.22 10,398.2K
10:00 10,875.35 10,875.35 10,863.13 10,863.82 13,538.4K
10:01 10,864.37 10,865.87 10,849.66 10,849.66 14,822.3K
10:02 10,850.73 10,868.03 10,850.51 10,868.03 14,706.8K
10:03 10,869.53 10,876.24 10,869.53 10,870.55 10,218.8K
10:04 10,868.19 10,869.50 10,853.22 10,853.22 9,823.1K
10:05 10,852.92 10,860.29 10,852.92 10,860.12 11,436.5K
10:06 10,861.98 10,861.98 10,856.71 10,858.46 8,385.7K
10:07 10,856.19 10,862.71 10,855.46 10,862.17 8,847.1K
10:08 10,863.93 10,875.60 10,863.93 10,875.56 9,523.7K
10:09 10,873.75 10,876.89 10,871.86 10,876.35 8,663.1K
10:10 10,876.16 10,876.16 10,870.16 10,874.45 8,521.8K
10:11 10,876.02 10,876.02 10,872.63 10,873.22 7,778.2K
10:12 10,873.87 10,875.61 10,872.11 10,875.11 8,215.1K
10:13 10,876.54 10,876.54 10,867.52 10,868.27 6,980.3K
10:14 10,866.23 10,866.23 10,848.82 10,848.82 12,243.8K
10:15 10,847.96 10,847.96 10,834.15 10,834.15 13,675.9K
10:16 10,834.40 10,834.41 10,827.92 10,834.31 13,178.6K
10:17 10,837.16 10,840.40 10,837.16 10,837.72 9,597.4K
10:18 10,838.07 10,838.07 10,832.97 10,834.60 7,615.3K
10:19 10,837.03 10,843.07 10,837.03 10,839.04 7,463.1K
10:20 10,838.84 10,843.69 10,838.66 10,843.27 6,608.3K
10:21 10,842.92 10,850.92 10,842.92 10,850.47 6,255.3K
10:22 10,851.08 10,860.29 10,851.08 10,860.28 6,506.1K
10:23 10,860.50 10,864.61 10,857.12 10,864.08 6,120.5K
10:24 10,863.58 10,866.41 10,863.58 10,866.41 5,539.4K
10:25 10,867.03 10,869.97 10,867.03 10,869.17 6,285.7K
10:26 10,869.46 10,874.83 10,869.46 10,873.75 5,599.8K
10:27 10,875.32 10,877.64 10,874.97 10,876.65 6,796.6K
10:28 10,877.56 10,882.77 10,877.28 10,882.70 7,645.2K
10:29 10,883.23 10,885.25 10,881.56 10,885.25 7,877.2K
10:30 10,888.49 10,889.48 10,886.40 10,889.41 10,119.0K
10:31 10,887.81 10,887.81 10,876.10 10,882.25 7,452.1K
10:32 10,887.39 10,888.01 10,883.46 10,883.83 8,825.3K
10:33 10,883.10 10,889.94 10,883.10 10,886.73 7,875.8K
10:34 10,883.64 10,886.08 10,882.01 10,886.08 6,140.5K
10:35 10,885.77 10,885.77 10,873.22 10,873.22 7,807.4K
10:36 10,872.04 10,872.04 10,870.19 10,871.21 6,697.9K
10:37 10,870.99 10,870.99 10,861.80 10,867.02 7,291.4K
10:38 10,865.88 10,865.88 10,861.02 10,863.83 5,137.3K
10:39 10,864.70 10,867.66 10,860.19 10,860.19 7,354.9K
10:40 10,859.56 10,862.95 10,858.25 10,862.95 7,603.7K
10:41 10,863.70 10,863.70 10,860.65 10,860.65 6,271.6K
10:42 10,860.50 10,860.50 10,854.07 10,854.07 6,784.7K
10:43 10,854.59 10,856.03 10,852.88 10,852.88 6,328.1K
10:44 10,852.55 10,852.84 10,843.92 10,844.00 6,835.2K
10:45 10,843.44 10,843.44 10,838.77 10,838.77 7,261.1K
10:46 10,838.74 10,840.39 10,837.79 10,840.39 8,268.5K
10:47 10,842.62 10,854.16 10,842.62 10,853.19 8,445.5K
10:48 10,853.17 10,854.16 10,848.92 10,849.85 5,333.0K
10:49 10,848.66 10,848.66 10,833.78 10,833.78 6,788.0K
10:50 10,835.13 10,836.56 10,833.65 10,834.33 5,340.2K
10:51 10,834.27 10,834.27 10,828.90 10,830.48 4,733.8K
10:52 10,830.46 10,835.45 10,830.46 10,834.00 4,910.6K
10:53 10,833.61 10,838.33 10,833.04 10,838.33 3,895.5K
10:54 10,837.85 10,837.85 10,830.44 10,830.44 5,688.6K
10:55 10,830.05 10,832.45 10,826.90 10,826.90 7,617.2K
10:56 10,825.85 10,825.85 10,811.60 10,811.60 14,200.4K
10:57 10,810.12 10,810.12 10,795.10 10,795.10 12,874.0K
10:58 10,796.34 10,800.11 10,796.34 10,800.11 9,289.5K
10:59 10,802.36 10,804.40 10,796.11 10,796.11 8,035.8K
11:00 10,796.21 10,798.76 10,790.90 10,790.90 9,216.1K
11:01 10,789.96 10,789.96 10,779.59 10,781.23 13,277.3K
11:02 10,780.70 10,780.70 10,767.41 10,767.41 13,027.5K
11:03 10,766.95 10,788.71 10,766.95 10,788.71 13,698.9K
11:04 10,790.39 10,795.44 10,790.39 10,795.44 5,338.5K
11:05 10,795.52 10,806.17 10,795.52 10,803.82 5,481.9K
11:06 10,803.67 10,806.02 10,802.48 10,805.95 5,425.6K
11:07 10,806.63 10,810.37 10,806.63 10,809.70 4,108.8K
11:08 10,809.43 10,809.43 10,800.53 10,800.53 4,466.7K
11:09 10,799.83 10,799.83 10,794.91 10,794.91 4,252.7K
11:10 10,793.93 10,793.93 10,791.54 10,791.54 5,666.6K
11:11 10,791.20 10,806.13 10,790.35 10,805.97 6,286.6K
11:12 10,806.42 10,810.48 10,806.18 10,810.48 3,633.4K
11:13 10,810.56 10,810.79 10,803.54 10,803.54 3,494.9K
11:14 10,802.14 10,802.14 10,794.09 10,794.09 4,434.3K
11:15 10,793.44 10,793.44 10,783.16 10,783.16 4,846.4K
11:16 10,783.22 10,785.53 10,783.22 10,784.16 5,896.6K
11:17 10,782.99 10,783.59 10,779.93 10,779.93 5,302.8K
11:18 10,780.69 10,792.55 10,780.69 10,791.84 5,732.0K
11:19 10,791.70 10,791.70 10,785.01 10,787.32 3,937.7K
11:20 10,791.22 10,808.74 10,791.22 10,806.58 6,119.6K
11:21 10,807.40 10,816.23 10,807.40 10,816.23 4,158.5K
11:22 10,817.52 10,825.17 10,816.43 10,825.17 4,064.6K
11:23 10,826.69 10,830.94 10,826.69 10,830.86 5,267.4K
11:24 10,832.66 10,835.62 10,832.66 10,832.75 4,580.7K
11:25 10,832.22 10,835.51 10,831.59 10,831.59 4,311.7K
11:26 10,829.11 10,829.11 10,823.65 10,826.08 4,396.2K
11:27 10,826.05 10,826.05 10,815.99 10,816.18 4,353.2K
11:28 10,815.79 10,815.79 10,809.58 10,809.58 3,676.2K
11:29 10,809.29 10,810.45 10,806.69 10,806.69 5,178.6K
11:30 10,805.97 10,805.97 10,805.97 10,805.97 136.2K
13:00 10,804.38 10,804.38 10,792.23 10,795.13 15,209.5K
13:01 10,796.33 10,806.18 10,796.33 10,805.38 9,713.2K
13:02 10,805.81 10,808.68 10,805.13 10,806.54 7,507.3K
13:03 10,806.82 10,820.36 10,806.82 10,820.36 6,852.0K
13:04 10,826.84 10,840.79 10,826.84 10,840.79 10,805.8K
13:05 10,840.93 10,840.93 10,837.14 10,837.52 10,918.4K
13:06 10,840.55 10,842.76 10,835.73 10,836.36 12,029.2K
13:07 10,836.86 10,845.98 10,836.86 10,842.81 10,985.3K
13:08 10,841.21 10,841.21 10,826.95 10,826.95 10,830.9K
13:09 10,826.77 10,827.19 10,824.86 10,825.58 8,341.5K
13:10 10,824.93 10,826.15 10,822.30 10,823.36 11,266.2K
13:11 10,824.97 10,824.97 10,817.41 10,817.51 12,276.9K
13:12 10,818.03 10,818.03 10,813.97 10,813.97 11,906.7K
13:13 10,812.79 10,812.79 10,801.85 10,801.86 12,939.7K
13:14 10,801.52 10,802.17 10,796.62 10,797.66 8,953.4K
13:15 10,798.31 10,798.31 10,790.21 10,790.21 9,813.9K
13:16 10,789.59 10,792.85 10,787.77 10,790.07 12,295.2K
13:17 10,789.59 10,799.75 10,789.59 10,799.56 8,535.1K
13:18 10,798.46 10,798.46 10,786.51 10,790.56 9,236.2K
13:19 10,790.55 10,790.55 10,785.24 10,785.44 7,604.7K
13:20 10,785.36 10,788.55 10,785.36 10,786.31 6,645.7K
13:21 10,786.37 10,786.37 10,782.40 10,782.40 6,528.3K
13:22 10,781.08 10,781.08 10,775.30 10,775.30 8,031.7K
13:23 10,777.46 10,786.26 10,777.46 10,785.09 8,705.9K
13:24 10,785.41 10,794.56 10,785.41 10,794.13 6,928.0K
13:25 10,793.54 10,793.54 10,785.72 10,787.42 7,957.1K
13:26 10,786.17 10,793.57 10,786.17 10,793.57 8,778.6K
13:27 10,793.65 10,797.14 10,792.65 10,795.84 7,277.5K
13:28 10,794.14 10,795.41 10,794.14 10,795.41 5,540.0K
13:29 10,796.37 10,800.84 10,796.29 10,800.84 5,480.3K
13:30 10,801.31 10,815.56 10,801.31 10,815.56 19,864.2K
13:31 10,816.32 10,821.28 10,816.10 10,820.83 10,878.3K
13:32 10,819.90 10,824.15 10,819.90 10,823.57 11,569.7K
13:33 10,824.15 10,833.18 10,824.15 10,831.77 10,846.6K
13:34 10,831.86 10,834.07 10,831.80 10,834.07 8,599.7K
13:35 10,833.48 10,836.80 10,833.26 10,836.80 7,667.5K
13:36 10,836.81 10,838.94 10,835.02 10,838.94 12,833.3K
13:37 10,838.25 10,840.92 10,836.42 10,840.92 8,306.1K
13:38 10,842.01 10,843.93 10,841.89 10,843.48 7,504.9K
13:39 10,845.94 10,846.13 10,841.75 10,842.81 8,013.5K
13:40 10,842.03 10,844.14 10,841.94 10,844.14 6,828.9K
13:41 10,843.73 10,849.73 10,843.32 10,849.73 5,345.7K
13:42 10,849.78 10,855.21 10,849.78 10,855.21 6,155.3K
13:43 10,855.21 10,859.93 10,855.21 10,855.63 7,853.4K
13:44 10,854.95 10,854.95 10,848.87 10,849.34 7,470.3K
13:45 10,852.65 10,864.75 10,852.65 10,864.34 6,607.1K
13:46 10,863.59 10,863.68 10,859.58 10,859.58 5,896.0K
13:47 10,858.73 10,858.73 10,854.13 10,854.18 5,318.1K
13:48 10,855.42 10,862.51 10,855.42 10,862.51 6,329.7K
13:49 10,860.48 10,860.48 10,858.31 10,858.93 5,877.6K
13:50 10,858.60 10,858.60 10,850.45 10,850.53 5,387.1K
13:51 10,848.79 10,848.79 10,841.84 10,843.35 5,831.0K
13:52 10,845.47 10,851.36 10,842.79 10,842.79 5,007.9K
13:53 10,842.31 10,842.31 10,837.34 10,837.56 3,991.6K
13:54 10,837.10 10,842.77 10,835.08 10,842.51 4,655.4K
13:55 10,839.62 10,845.16 10,838.78 10,845.16 4,816.5K
13:56 10,844.40 10,848.26 10,844.28 10,848.26 5,149.7K
13:57 10,848.39 10,848.58 10,838.86 10,843.21 3,969.2K
13:58 10,843.85 10,844.11 10,842.18 10,842.83 3,157.8K
13:59 10,842.72 10,842.72 10,833.52 10,834.57 4,688.6K
14:00 10,833.16 10,836.19 10,833.00 10,834.13 4,073.2K
14:01 10,833.58 10,840.28 10,831.80 10,840.28 5,468.7K
14:02 10,843.23 10,858.09 10,843.23 10,858.09 8,369.6K
14:03 10,860.10 10,860.17 10,856.80 10,857.78 8,642.3K
14:04 10,854.75 10,854.75 10,845.63 10,847.98 5,446.8K
14:05 10,847.74 10,847.74 10,841.16 10,841.16 4,040.7K
14:06 10,840.95 10,840.95 10,832.10 10,832.53 4,833.6K
14:07 10,832.68 10,832.68 10,824.78 10,824.78 5,110.9K
14:08 10,824.50 10,829.50 10,824.19 10,828.42 4,410.4K
14:09 10,829.53 10,834.29 10,829.53 10,832.57 4,149.8K
14:10 10,830.91 10,834.69 10,830.91 10,834.69 3,194.4K
14:11 10,834.46 10,837.51 10,834.46 10,836.41 4,070.9K
14:12 10,834.12 10,834.56 10,832.01 10,833.20 3,916.7K
14:13 10,833.71 10,836.03 10,833.28 10,833.79 4,460.5K
14:14 10,833.65 10,835.00 10,833.21 10,834.52 4,054.7K
14:15 10,834.60 10,834.60 10,826.48 10,826.64 4,150.6K
14:16 10,826.50 10,826.50 10,815.77 10,815.77 7,361.6K
14:17 10,816.35 10,822.46 10,816.35 10,822.19 4,428.5K
14:18 10,821.24 10,823.94 10,820.97 10,822.79 3,580.6K
14:19 10,822.14 10,822.14 10,819.61 10,820.04 3,687.9K
14:20 10,820.27 10,827.74 10,820.27 10,827.74 5,228.9K
14:21 10,827.52 10,832.85 10,827.52 10,832.85 3,880.8K
14:22 10,832.80 10,832.80 10,830.50 10,831.30 3,671.5K
14:23 10,830.52 10,830.52 10,822.16 10,822.16 4,917.3K
14:24 10,821.74 10,823.17 10,821.74 10,822.78 3,184.6K
14:25 10,822.82 10,827.05 10,822.82 10,824.21 3,348.1K
14:26 10,824.48 10,825.27 10,822.97 10,824.14 3,602.8K
14:27 10,824.11 10,825.29 10,821.78 10,821.99 4,418.7K
14:28 10,822.69 10,823.09 10,817.15 10,817.30 5,195.7K
14:29 10,816.56 10,818.72 10,816.40 10,818.16 3,546.9K
14:30 10,817.31 10,819.90 10,816.32 10,819.90 4,809.5K
14:31 10,821.31 10,834.18 10,821.31 10,834.18 5,425.1K
14:32 10,834.88 10,838.72 10,834.88 10,836.17 5,694.2K
14:33 10,836.09 10,837.04 10,832.63 10,832.63 4,816.8K
14:34 10,829.99 10,829.99 10,826.30 10,826.30 5,195.2K
14:35 10,824.39 10,824.39 10,818.62 10,818.62 6,156.3K
14:36 10,819.04 10,819.04 10,817.78 10,818.27 4,036.9K
14:37 10,817.88 10,817.92 10,816.42 10,817.68 5,118.3K
14:38 10,818.76 10,825.34 10,818.76 10,822.85 5,000.9K
14:39 10,823.69 10,825.70 10,823.07 10,823.07 4,226.9K
14:40 10,822.55 10,822.55 10,814.47 10,814.47 8,896.0K
14:41 10,814.16 10,815.13 10,813.40 10,813.48 5,267.1K
14:42 10,813.36 10,813.36 10,809.03 10,809.34 5,899.2K
14:43 10,809.03 10,809.25 10,807.00 10,808.51 6,774.4K
14:44 10,808.74 10,811.65 10,808.48 10,810.56 7,614.3K
14:45 10,811.39 10,811.85 10,807.94 10,807.94 8,816.2K
14:46 10,808.19 10,809.20 10,806.93 10,807.55 9,333.4K
14:47 10,807.42 10,813.71 10,807.42 10,813.71 8,253.4K
14:48 10,814.55 10,818.43 10,814.05 10,818.43 6,520.7K
14:49 10,818.35 10,821.02 10,818.29 10,821.00 6,812.5K
14:50 10,821.87 10,828.04 10,821.87 10,828.04 8,334.3K
14:51 10,827.51 10,829.22 10,826.80 10,829.22 7,939.9K
14:52 10,829.69 10,833.07 10,829.69 10,833.07 7,409.3K
14:53 10,832.65 10,833.82 10,832.48 10,832.64 9,407.5K
14:54 10,831.87 10,835.67 10,831.87 10,834.68 9,405.7K
14:55 10,835.04 10,836.49 10,835.01 10,836.43 9,435.2K
14:56 10,835.93 10,836.23 10,834.18 10,835.85 11,704.9K
14:57 10,836.65 10,836.65 10,836.15 10,836.15 402.9K
15:00 10,838.38 10,838.89 10,838.38 10,838.78 15,695.6K
15:59 10,838.78 10,838.78 10,838.78 10,838.78 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