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 10,935.56 10,936.09 10,921.53 10,932.84 42,112.0K
09:31 10,934.01 10,939.75 10,929.20 10,929.83 24,152.1K
09:32 10,926.45 10,926.45 10,918.28 10,922.43 25,445.4K
09:33 10,919.84 10,923.42 10,914.89 10,918.10 20,113.7K
09:34 10,912.80 10,915.06 10,910.36 10,914.11 18,186.6K
09:35 10,913.20 10,914.84 10,911.39 10,914.81 19,596.8K
09:36 10,915.89 10,915.89 10,906.26 10,906.76 15,013.9K
09:37 10,907.31 10,907.31 10,904.17 10,905.56 12,648.1K
09:38 10,905.32 10,906.23 10,901.35 10,901.35 13,764.3K
09:39 10,900.03 10,906.74 10,898.81 10,906.30 14,274.9K
09:40 10,907.48 10,908.39 10,897.83 10,897.83 12,910.6K
09:41 10,897.97 10,902.26 10,897.97 10,900.25 11,444.4K
09:42 10,902.35 10,902.60 10,900.53 10,901.79 14,439.8K
09:43 10,901.31 10,902.28 10,899.37 10,901.72 13,673.3K
09:44 10,901.43 10,905.03 10,900.43 10,901.16 10,298.5K
09:45 10,901.58 10,911.90 10,901.58 10,911.90 11,218.3K
09:46 10,912.75 10,913.63 10,907.62 10,909.93 12,888.1K
09:47 10,910.13 10,910.13 10,900.80 10,900.80 13,261.0K
09:48 10,900.21 10,900.21 10,894.87 10,894.87 11,005.3K
09:49 10,893.69 10,901.21 10,893.69 10,901.21 10,652.0K
09:50 10,904.05 10,904.81 10,901.58 10,904.81 10,153.7K
09:51 10,903.71 10,903.71 10,894.60 10,894.60 11,471.6K
09:52 10,893.38 10,898.36 10,893.38 10,897.90 9,986.4K
09:53 10,898.39 10,902.71 10,898.39 10,902.58 12,280.7K
09:54 10,902.60 10,909.05 10,902.60 10,909.05 16,464.1K
09:55 10,909.21 10,910.16 10,902.02 10,902.02 12,433.9K
09:56 10,900.92 10,900.97 10,896.62 10,896.62 15,111.8K
09:57 10,895.52 10,899.73 10,894.26 10,898.43 11,064.4K
09:58 10,897.53 10,901.93 10,897.53 10,901.93 10,481.5K
09:59 10,902.10 10,902.10 10,896.63 10,898.87 10,443.9K
10:00 10,897.31 10,902.46 10,897.31 10,900.97 10,421.5K
10:01 10,900.98 10,900.98 10,896.53 10,896.53 9,556.4K
10:02 10,896.80 10,901.49 10,896.80 10,900.60 9,179.7K
10:03 10,900.71 10,902.90 10,899.41 10,902.90 11,853.8K
10:04 10,903.79 10,904.47 10,897.87 10,897.87 9,725.7K
10:05 10,898.04 10,898.04 10,892.35 10,894.14 9,400.0K
10:06 10,894.44 10,897.82 10,894.44 10,897.36 14,162.2K
10:07 10,897.30 10,897.30 10,895.99 10,896.57 13,349.0K
10:08 10,896.46 10,896.46 10,893.36 10,893.74 10,767.0K
10:09 10,893.25 10,896.52 10,892.46 10,896.52 9,234.0K
10:10 10,896.83 10,900.99 10,896.38 10,900.99 11,100.5K
10:11 10,901.50 10,905.94 10,901.50 10,904.75 10,005.6K
10:12 10,906.13 10,906.13 10,899.28 10,899.28 9,980.5K
10:13 10,899.19 10,899.19 10,895.81 10,898.30 11,422.1K
10:14 10,901.09 10,903.35 10,897.39 10,898.95 8,729.6K
10:15 10,899.46 10,901.51 10,898.36 10,901.43 6,811.5K
10:16 10,900.67 10,900.67 10,888.07 10,888.07 9,250.2K
10:17 10,887.04 10,891.28 10,887.04 10,887.34 12,027.0K
10:18 10,887.69 10,890.23 10,887.69 10,888.33 9,739.3K
10:19 10,888.47 10,889.21 10,887.64 10,888.42 7,790.1K
10:20 10,889.19 10,889.19 10,882.37 10,882.37 7,956.8K
10:21 10,882.14 10,882.14 10,878.46 10,878.46 7,295.7K
10:22 10,878.25 10,878.25 10,872.57 10,872.57 10,560.0K
10:23 10,872.62 10,872.90 10,871.69 10,872.90 7,602.3K
10:24 10,873.33 10,873.33 10,871.36 10,871.36 5,877.1K
10:25 10,871.60 10,871.60 10,869.75 10,870.18 6,915.2K
10:26 10,870.27 10,870.34 10,865.04 10,865.04 9,007.6K
10:27 10,864.59 10,864.74 10,863.10 10,863.52 8,834.4K
10:28 10,863.90 10,865.07 10,862.41 10,865.07 7,956.9K
10:29 10,865.55 10,867.10 10,864.60 10,866.34 6,047.5K
10:30 10,866.89 10,868.45 10,866.34 10,867.64 4,364.1K
10:31 10,867.07 10,867.60 10,863.68 10,863.68 5,877.4K
10:32 10,863.71 10,863.71 10,854.35 10,854.65 10,295.8K
10:33 10,853.85 10,853.85 10,850.07 10,853.19 12,727.3K
10:34 10,854.00 10,860.53 10,853.18 10,860.53 7,337.2K
10:35 10,859.88 10,860.11 10,853.63 10,853.63 6,625.0K
10:36 10,852.39 10,852.94 10,848.91 10,848.91 6,966.0K
10:37 10,848.56 10,849.60 10,845.87 10,845.95 7,185.4K
10:38 10,843.00 10,843.00 10,832.22 10,832.22 12,368.2K
10:39 10,830.79 10,831.65 10,830.20 10,831.19 10,987.6K
10:40 10,831.52 10,837.96 10,831.17 10,837.40 8,695.0K
10:41 10,838.65 10,843.45 10,838.63 10,840.56 6,268.9K
10:42 10,840.52 10,843.35 10,839.79 10,842.90 5,904.1K
10:43 10,841.26 10,841.78 10,833.24 10,833.24 8,085.4K
10:44 10,832.98 10,832.98 10,831.22 10,831.25 5,662.9K
10:45 10,831.29 10,834.41 10,831.17 10,832.85 4,925.4K
10:46 10,832.49 10,842.66 10,832.08 10,842.66 6,392.7K
10:47 10,842.68 10,848.47 10,842.36 10,846.94 6,550.9K
10:48 10,847.51 10,851.90 10,847.51 10,850.07 4,510.7K
10:49 10,848.05 10,853.57 10,848.05 10,853.56 5,253.2K
10:50 10,853.20 10,853.20 10,850.99 10,851.47 4,825.9K
10:51 10,851.87 10,853.90 10,851.87 10,853.52 3,621.4K
10:52 10,853.10 10,853.10 10,847.54 10,847.54 4,482.7K
10:53 10,847.27 10,847.27 10,841.05 10,841.58 4,882.3K
10:54 10,841.96 10,842.87 10,839.84 10,839.87 6,628.5K
10:55 10,839.99 10,839.99 10,833.30 10,833.30 6,048.1K
10:56 10,832.41 10,832.44 10,827.30 10,827.30 5,670.6K
10:57 10,827.10 10,828.01 10,826.57 10,826.63 6,203.6K
10:58 10,826.81 10,830.48 10,826.81 10,829.79 5,708.2K
10:59 10,829.92 10,833.42 10,829.54 10,833.21 3,861.9K
11:00 10,832.28 10,832.67 10,830.08 10,830.31 4,339.7K
11:01 10,829.63 10,830.56 10,828.20 10,828.20 4,457.9K
11:02 10,827.15 10,829.72 10,827.15 10,828.86 4,310.0K
11:03 10,829.83 10,838.67 10,829.83 10,838.67 4,114.4K
11:04 10,837.14 10,839.87 10,835.77 10,836.57 3,786.6K
11:05 10,836.10 10,837.71 10,835.44 10,837.71 3,781.0K
11:06 10,837.86 10,841.95 10,837.86 10,841.95 3,455.9K
11:07 10,842.04 10,845.41 10,841.56 10,845.41 2,773.6K
11:08 10,844.77 10,848.12 10,844.77 10,847.50 3,350.4K
11:09 10,846.30 10,846.57 10,844.13 10,846.21 2,959.3K
11:10 10,846.45 10,847.03 10,844.74 10,846.61 2,951.9K
11:11 10,846.02 10,847.34 10,844.64 10,844.64 2,784.9K
11:12 10,844.61 10,845.25 10,842.71 10,843.30 2,856.7K
11:13 10,843.60 10,844.58 10,842.77 10,842.77 2,234.5K
11:14 10,842.93 10,843.29 10,841.72 10,841.72 3,079.1K
11:15 10,841.49 10,841.95 10,839.94 10,839.94 2,827.1K
11:16 10,839.89 10,839.89 10,833.11 10,834.13 4,765.0K
11:17 10,834.17 10,834.97 10,832.69 10,834.27 3,225.5K
11:18 10,835.45 10,838.04 10,835.32 10,838.04 2,492.4K
11:19 10,837.80 10,841.03 10,837.39 10,840.07 3,315.9K
11:20 10,840.22 10,840.22 10,838.52 10,838.52 3,021.9K
11:21 10,838.39 10,841.74 10,837.72 10,841.74 2,758.9K
11:22 10,842.52 10,847.52 10,841.70 10,847.52 6,444.3K
11:23 10,847.91 10,849.79 10,847.91 10,849.79 4,927.8K
11:24 10,850.21 10,852.56 10,849.62 10,852.56 3,335.2K
11:25 10,852.90 10,853.06 10,851.48 10,853.06 3,387.2K
11:26 10,853.20 10,853.33 10,851.43 10,853.06 3,966.9K
11:27 10,853.54 10,856.56 10,852.89 10,856.27 4,097.0K
11:28 10,856.60 10,857.87 10,855.83 10,857.41 7,065.6K
11:29 10,858.41 10,860.49 10,857.42 10,859.91 5,176.8K
11:30 10,860.17 10,860.40 10,860.17 10,860.40 728.9K
13:00 10,861.44 10,862.90 10,851.38 10,851.38 22,940.8K
13:01 10,852.73 10,853.62 10,850.87 10,853.32 5,588.3K
13:02 10,853.33 10,856.40 10,852.97 10,856.40 6,205.1K
13:03 10,858.54 10,866.38 10,858.54 10,863.96 7,396.3K
13:04 10,864.39 10,867.15 10,863.22 10,866.86 5,470.9K
13:05 10,866.96 10,869.42 10,865.93 10,868.79 4,703.0K
13:06 10,867.63 10,867.63 10,861.50 10,866.39 6,882.9K
13:07 10,865.22 10,870.72 10,865.22 10,870.63 6,890.7K
13:08 10,870.23 10,870.35 10,868.95 10,868.95 7,275.4K
13:09 10,868.82 10,872.71 10,868.82 10,872.71 12,069.4K
13:10 10,873.46 10,873.54 10,871.31 10,872.76 6,962.0K
13:11 10,874.10 10,880.11 10,874.10 10,880.11 18,718.4K
13:12 10,880.04 10,882.18 10,879.92 10,882.18 6,526.8K
13:13 10,882.05 10,884.28 10,880.25 10,884.28 16,187.8K
13:14 10,883.94 10,885.43 10,883.38 10,883.95 8,314.1K
13:15 10,883.25 10,883.91 10,881.52 10,881.62 5,531.5K
13:16 10,881.98 10,882.82 10,881.48 10,882.34 6,584.0K
13:17 10,882.49 10,882.49 10,875.06 10,876.16 5,521.1K
13:18 10,875.37 10,876.57 10,873.58 10,874.32 6,008.3K
13:19 10,874.20 10,874.33 10,871.74 10,871.74 4,546.4K
13:20 10,872.26 10,872.26 10,870.59 10,870.60 4,994.2K
13:21 10,870.15 10,873.43 10,870.15 10,872.69 4,654.1K
13:22 10,871.74 10,872.06 10,870.56 10,872.06 4,514.3K
13:23 10,871.16 10,872.88 10,870.15 10,872.65 4,087.6K
13:24 10,871.78 10,871.78 10,869.78 10,870.26 4,347.2K
13:25 10,871.01 10,871.01 10,865.33 10,865.36 4,821.8K
13:26 10,865.04 10,867.47 10,865.04 10,865.85 4,312.0K
13:27 10,865.77 10,865.77 10,861.85 10,861.85 4,071.9K
13:28 10,861.61 10,861.61 10,859.06 10,859.81 5,934.5K
13:29 10,859.49 10,859.92 10,858.99 10,859.46 3,575.7K
13:30 10,859.27 10,860.42 10,859.13 10,859.29 3,949.5K
13:31 10,859.46 10,859.46 10,854.18 10,854.18 4,458.1K
13:32 10,853.76 10,856.09 10,852.28 10,856.09 4,676.5K
13:33 10,855.41 10,856.12 10,854.80 10,855.89 3,515.4K
13:34 10,855.28 10,859.81 10,855.28 10,858.98 4,012.7K
13:35 10,858.86 10,859.79 10,856.35 10,857.02 3,726.1K
13:36 10,856.22 10,857.46 10,855.88 10,855.95 3,327.4K
13:37 10,855.81 10,855.92 10,855.29 10,855.28 3,540.6K
13:38 10,854.54 10,855.69 10,854.54 10,855.29 2,708.9K
13:39 10,854.48 10,857.29 10,854.19 10,855.71 2,850.8K
13:40 10,855.82 10,856.64 10,853.53 10,853.53 4,796.0K
13:41 10,853.26 10,853.26 10,850.95 10,852.53 4,428.4K
13:42 10,851.58 10,855.03 10,851.38 10,855.03 2,873.7K
13:43 10,855.05 10,855.73 10,854.63 10,855.20 3,026.8K
13:44 10,855.39 10,857.91 10,855.39 10,857.91 4,148.0K
13:45 10,858.41 10,862.79 10,858.41 10,862.79 4,386.8K
13:46 10,862.12 10,865.37 10,861.73 10,865.37 4,426.6K
13:47 10,865.74 10,870.90 10,865.39 10,870.90 3,383.3K
13:48 10,870.45 10,870.73 10,866.64 10,869.20 3,709.3K
13:49 10,868.27 10,869.48 10,867.27 10,869.25 3,039.6K
13:50 10,869.03 10,871.28 10,868.74 10,871.28 2,710.2K
13:51 10,871.64 10,876.60 10,871.64 10,876.60 5,343.3K
13:52 10,875.61 10,877.50 10,875.15 10,875.15 3,587.5K
13:53 10,874.31 10,874.34 10,869.78 10,869.78 3,938.8K
13:54 10,869.40 10,872.40 10,867.19 10,872.40 3,985.5K
13:55 10,873.10 10,874.41 10,871.47 10,872.05 3,777.9K
13:56 10,871.83 10,876.10 10,871.83 10,876.10 3,787.3K
13:57 10,876.46 10,882.87 10,876.46 10,881.40 5,139.2K
13:58 10,881.02 10,883.25 10,880.08 10,883.25 3,503.6K
13:59 10,883.16 10,889.43 10,883.16 10,889.43 5,055.9K
14:00 10,889.90 10,894.29 10,889.90 10,894.20 8,360.5K
14:01 10,894.71 10,894.71 10,888.00 10,888.00 6,050.1K
14:02 10,887.77 10,891.68 10,887.77 10,890.23 4,939.9K
14:03 10,890.89 10,891.44 10,889.85 10,889.88 4,382.4K
14:04 10,889.60 10,896.19 10,889.05 10,896.19 5,515.5K
14:05 10,895.42 10,898.59 10,895.42 10,898.59 5,247.9K
14:06 10,898.98 10,899.89 10,890.44 10,890.44 4,840.1K
14:07 10,889.88 10,892.31 10,889.50 10,890.18 4,444.3K
14:08 10,889.99 10,889.99 10,884.85 10,884.85 3,772.6K
14:09 10,884.53 10,889.39 10,884.53 10,887.22 4,594.1K
14:10 10,886.69 10,886.91 10,883.50 10,883.50 3,804.2K
14:11 10,882.69 10,882.69 10,878.86 10,878.86 4,101.8K
14:12 10,878.59 10,878.59 10,873.45 10,873.45 4,489.9K
14:13 10,873.85 10,879.64 10,873.85 10,879.64 3,714.7K
14:14 10,879.77 10,884.02 10,879.77 10,883.36 4,451.7K
14:15 10,883.27 10,885.94 10,882.87 10,885.71 3,428.7K
14:16 10,885.18 10,885.93 10,884.06 10,884.95 4,253.9K
14:17 10,885.14 10,888.55 10,885.14 10,886.80 3,972.7K
14:18 10,888.15 10,888.15 10,885.62 10,885.67 4,269.2K
14:19 10,884.24 10,884.24 10,882.16 10,882.16 4,073.6K
14:20 10,882.68 10,882.94 10,881.59 10,882.38 5,593.6K
14:21 10,882.62 10,883.81 10,881.78 10,882.88 4,189.0K
14:22 10,883.14 10,884.70 10,883.14 10,883.73 3,763.6K
14:23 10,883.85 10,884.86 10,881.65 10,881.65 4,019.1K
14:24 10,881.03 10,881.13 10,879.63 10,880.15 3,570.9K
14:25 10,880.05 10,882.22 10,880.05 10,880.53 4,691.1K
14:26 10,880.52 10,880.52 10,875.85 10,875.85 3,837.5K
14:27 10,875.63 10,877.61 10,875.23 10,876.88 2,974.5K
14:28 10,876.75 10,878.25 10,876.29 10,876.54 2,930.0K
14:29 10,876.76 10,876.76 10,870.61 10,870.61 5,227.0K
14:30 10,870.54 10,873.26 10,870.54 10,872.37 3,578.8K
14:31 10,872.52 10,874.47 10,871.34 10,874.47 3,893.0K
14:32 10,875.24 10,877.04 10,875.19 10,875.43 4,116.9K
14:33 10,875.12 10,875.36 10,874.39 10,874.97 3,106.1K
14:34 10,874.67 10,875.05 10,872.16 10,872.16 4,033.5K
14:35 10,871.57 10,874.40 10,870.95 10,873.44 5,193.1K
14:36 10,873.19 10,874.32 10,872.57 10,874.24 4,075.0K
14:37 10,876.28 10,880.62 10,876.28 10,879.75 4,114.3K
14:38 10,880.50 10,880.90 10,880.22 10,880.70 3,806.8K
14:39 10,880.19 10,881.33 10,878.53 10,878.53 4,070.2K
14:40 10,879.02 10,879.02 10,877.72 10,878.85 5,393.8K
14:41 10,878.68 10,878.68 10,877.05 10,877.16 3,945.3K
14:42 10,877.75 10,879.79 10,877.75 10,879.79 4,545.1K
14:43 10,879.73 10,882.16 10,879.72 10,881.84 5,366.7K
14:44 10,881.41 10,881.41 10,878.37 10,879.75 4,805.2K
14:45 10,879.33 10,880.50 10,878.67 10,878.80 6,155.8K
14:46 10,878.89 10,879.93 10,878.26 10,878.40 6,454.2K
14:47 10,878.34 10,882.33 10,878.33 10,882.33 5,648.1K
14:48 10,882.22 10,883.27 10,882.15 10,883.15 5,620.8K
14:49 10,882.45 10,884.66 10,882.45 10,883.87 6,331.6K
14:50 10,884.19 10,884.97 10,882.83 10,882.88 7,048.6K
14:51 10,883.34 10,884.24 10,882.97 10,882.97 6,651.2K
14:52 10,883.50 10,883.50 10,882.75 10,883.03 7,518.4K
14:53 10,883.50 10,886.70 10,883.50 10,886.37 7,184.2K
14:54 10,886.16 10,886.16 10,884.41 10,885.20 7,092.4K
14:55 10,884.89 10,886.84 10,884.64 10,885.98 9,462.3K
14:56 10,886.39 10,889.54 10,886.39 10,889.54 11,476.2K
14:57 10,890.35 10,890.61 10,890.35 10,890.61 1,743.3K
15:00 10,892.42 10,892.87 10,892.42 10,892.87 16,769.9K
15:59 10,892.87 10,892.87 10,892.87 10,892.87 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