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 10,975.96 10,984.93 10,968.32 10,968.32 64,409.4K
09:31 10,966.98 10,973.20 10,965.41 10,973.20 35,513.4K
09:32 10,970.96 10,973.24 10,968.33 10,972.40 26,680.1K
09:33 10,976.33 10,987.03 10,976.33 10,981.96 27,041.3K
09:34 10,979.26 10,982.25 10,977.70 10,980.33 24,787.8K
09:35 10,981.43 10,981.68 10,968.42 10,969.33 18,129.9K
09:36 10,968.41 10,968.43 10,961.97 10,962.73 16,956.9K
09:37 10,963.26 10,963.26 10,949.46 10,951.82 20,706.7K
09:38 10,950.86 10,950.86 10,943.86 10,945.52 17,399.9K
09:39 10,946.17 10,958.61 10,946.17 10,958.23 15,259.2K
09:40 10,960.27 10,967.42 10,960.09 10,967.00 17,851.1K
09:41 10,967.70 10,967.70 10,954.46 10,954.46 20,251.0K
09:42 10,955.61 10,955.61 10,950.84 10,952.03 14,983.1K
09:43 10,950.57 10,953.95 10,947.81 10,947.81 13,888.3K
09:44 10,948.53 10,948.53 10,944.26 10,944.26 13,200.8K
09:45 10,943.94 10,944.91 10,943.13 10,943.57 12,427.7K
09:46 10,943.32 10,954.09 10,943.32 10,953.04 12,327.9K
09:47 10,952.09 10,952.09 10,944.22 10,944.83 14,224.2K
09:48 10,943.54 10,948.09 10,943.54 10,946.56 12,831.6K
09:49 10,946.48 10,957.43 10,946.48 10,955.56 13,555.0K
09:50 10,953.44 10,953.44 10,945.54 10,946.12 12,954.3K
09:51 10,945.93 10,954.89 10,945.93 10,954.04 17,387.2K
09:52 10,953.90 10,953.90 10,946.98 10,946.98 14,187.5K
09:53 10,946.71 10,951.87 10,944.59 10,951.35 13,421.2K
09:54 10,949.70 10,953.87 10,947.05 10,953.87 12,107.9K
09:55 10,953.35 10,962.90 10,953.35 10,962.90 13,402.2K
09:56 10,964.44 10,968.21 10,964.44 10,966.65 13,950.7K
09:57 10,966.40 10,973.75 10,966.40 10,973.75 13,382.6K
09:58 10,975.14 10,978.71 10,975.14 10,975.79 14,396.3K
09:59 10,975.71 10,975.71 10,972.13 10,974.96 13,828.6K
10:00 10,974.82 10,977.33 10,974.13 10,975.85 13,100.6K
10:01 10,975.43 10,976.96 10,973.49 10,973.49 11,392.9K
10:02 10,973.75 10,973.75 10,970.45 10,971.39 9,172.9K
10:03 10,970.48 10,975.83 10,970.48 10,975.59 14,633.7K
10:04 10,976.60 10,980.92 10,974.99 10,980.90 15,328.3K
10:05 10,982.26 10,987.71 10,982.26 10,985.90 23,413.2K
10:06 10,986.29 10,986.29 10,981.78 10,983.79 15,108.2K
10:07 10,983.36 10,988.72 10,982.80 10,988.09 9,623.4K
10:08 10,989.17 10,989.17 10,976.24 10,976.24 11,586.6K
10:09 10,975.27 10,975.27 10,968.88 10,968.88 11,552.8K
10:10 10,969.27 10,972.85 10,968.71 10,972.85 9,351.3K
10:11 10,973.45 10,973.45 10,970.71 10,971.02 7,499.6K
10:12 10,970.67 10,973.26 10,970.67 10,972.85 6,947.8K
10:13 10,973.23 10,981.13 10,973.23 10,981.08 7,413.6K
10:14 10,981.25 10,984.21 10,981.25 10,982.73 8,360.9K
10:15 10,983.62 10,991.04 10,983.12 10,991.04 9,910.1K
10:16 10,990.50 10,990.50 10,982.78 10,982.78 8,672.5K
10:17 10,982.77 10,984.38 10,981.82 10,983.02 7,724.9K
10:18 10,982.37 10,986.36 10,982.37 10,982.69 9,118.4K
10:19 10,982.52 10,982.58 10,977.28 10,977.28 7,292.9K
10:20 10,976.99 10,977.91 10,970.11 10,970.11 9,037.6K
10:21 10,970.89 10,977.75 10,970.89 10,977.23 9,478.6K
10:22 10,977.66 10,978.05 10,976.09 10,976.09 9,291.8K
10:23 10,975.41 10,980.54 10,975.30 10,980.54 8,805.1K
10:24 10,980.34 10,982.38 10,979.67 10,981.53 6,626.7K
10:25 10,981.79 10,986.89 10,981.79 10,986.89 8,915.4K
10:26 10,988.19 10,990.18 10,987.20 10,987.69 9,103.7K
10:27 10,987.78 10,987.78 10,983.53 10,983.62 6,790.2K
10:28 10,984.68 10,985.84 10,981.07 10,981.07 7,322.9K
10:29 10,980.23 10,992.30 10,980.23 10,992.25 21,737.7K
10:30 10,991.67 10,992.81 10,990.35 10,992.81 11,890.0K
10:31 10,992.69 10,992.69 10,985.98 10,986.40 8,905.3K
10:32 10,986.04 10,986.04 10,980.67 10,980.77 7,722.7K
10:33 10,981.14 10,981.14 10,975.46 10,975.46 6,244.7K
10:34 10,974.66 10,975.71 10,971.75 10,971.75 7,549.3K
10:35 10,971.88 10,972.54 10,971.25 10,971.25 7,254.7K
10:36 10,971.06 10,974.58 10,971.06 10,973.05 6,445.7K
10:37 10,973.43 10,973.43 10,966.19 10,966.91 8,858.8K
10:38 10,967.11 10,972.36 10,967.11 10,971.65 5,472.5K
10:39 10,970.79 10,972.95 10,970.48 10,972.95 5,749.7K
10:40 10,972.48 10,977.48 10,972.48 10,977.34 7,841.6K
10:41 10,977.64 10,977.67 10,976.56 10,977.67 4,985.1K
10:42 10,977.17 10,980.44 10,977.17 10,978.82 5,137.6K
10:43 10,978.98 10,981.62 10,978.98 10,981.08 4,906.3K
10:44 10,981.30 10,981.70 10,978.68 10,978.89 3,606.9K
10:45 10,979.50 10,980.16 10,975.05 10,975.95 6,990.7K
10:46 10,976.32 10,976.97 10,973.87 10,973.87 3,983.8K
10:47 10,974.01 10,974.08 10,972.69 10,973.45 4,486.8K
10:48 10,973.61 10,975.51 10,973.06 10,975.51 5,073.3K
10:49 10,975.49 10,975.49 10,969.13 10,969.13 4,838.1K
10:50 10,969.77 10,973.86 10,969.47 10,973.33 4,505.3K
10:51 10,974.05 10,976.71 10,973.26 10,976.71 6,201.6K
10:52 10,977.03 10,978.38 10,977.03 10,978.38 7,045.1K
10:53 10,979.25 10,983.94 10,979.25 10,983.38 6,501.2K
10:54 10,983.90 10,985.11 10,982.17 10,982.64 5,375.8K
10:55 10,982.48 10,984.25 10,982.40 10,983.15 18,494.5K
10:56 10,983.44 10,983.44 10,979.60 10,979.60 13,223.3K
10:57 10,979.63 10,979.63 10,978.38 10,979.26 6,586.2K
10:58 10,979.03 10,979.19 10,977.48 10,977.48 5,703.4K
10:59 10,978.01 10,983.34 10,977.81 10,982.72 6,847.7K
11:00 10,981.98 10,983.39 10,981.67 10,981.67 4,611.2K
11:01 10,982.13 10,982.13 10,980.58 10,981.56 4,905.8K
11:02 10,981.42 10,982.41 10,978.73 10,978.73 4,559.4K
11:03 10,978.86 10,979.22 10,977.57 10,978.20 4,039.7K
11:04 10,978.38 10,978.38 10,974.52 10,974.52 5,480.9K
11:05 10,975.10 10,975.10 10,973.24 10,974.60 4,602.3K
11:06 10,976.31 10,979.97 10,976.31 10,979.07 5,468.1K
11:07 10,979.16 10,979.16 10,975.01 10,975.22 3,752.4K
11:08 10,974.62 10,974.62 10,969.82 10,970.39 5,164.4K
11:09 10,971.23 10,971.98 10,968.69 10,968.69 3,952.0K
11:10 10,967.73 10,967.73 10,963.81 10,963.81 6,168.8K
11:11 10,963.90 10,964.65 10,962.46 10,964.07 6,888.4K
11:12 10,965.41 10,968.35 10,965.13 10,967.14 9,846.4K
11:13 10,968.53 10,968.62 10,967.05 10,967.05 3,957.1K
11:14 10,966.63 10,971.54 10,966.63 10,971.54 4,156.4K
11:15 10,970.61 10,970.61 10,965.70 10,966.23 3,523.1K
11:16 10,966.79 10,967.05 10,964.76 10,965.63 2,872.3K
11:17 10,966.15 10,966.15 10,964.32 10,965.69 3,418.8K
11:18 10,965.56 10,965.61 10,964.93 10,965.47 3,394.9K
11:19 10,966.73 10,967.86 10,965.46 10,967.85 2,696.7K
11:20 10,968.22 10,969.36 10,968.22 10,968.49 3,338.8K
11:21 10,968.66 10,969.26 10,967.57 10,968.80 3,054.3K
11:22 10,970.80 10,973.19 10,970.68 10,973.19 2,924.8K
11:23 10,973.69 10,973.69 10,972.82 10,972.90 3,433.5K
11:24 10,972.86 10,973.37 10,971.81 10,972.14 2,909.2K
11:25 10,972.28 10,976.56 10,971.81 10,976.56 4,171.9K
11:26 10,976.29 10,981.44 10,976.29 10,981.22 6,439.7K
11:27 10,981.53 10,981.53 10,977.67 10,978.22 4,649.0K
11:28 10,979.28 10,980.34 10,979.05 10,979.05 5,282.5K
11:29 10,979.32 10,979.32 10,977.49 10,977.82 3,495.5K
11:30 10,977.97 10,977.97 10,977.97 10,977.97 307.2K
13:00 10,978.35 10,980.14 10,973.98 10,974.51 23,415.6K
13:01 10,974.55 10,976.02 10,970.34 10,970.34 17,406.6K
13:02 10,969.87 10,972.25 10,968.69 10,971.92 7,316.4K
13:03 10,971.88 10,973.01 10,969.99 10,972.99 6,880.3K
13:04 10,973.44 10,973.44 10,969.14 10,969.14 7,208.7K
13:05 10,969.27 10,969.80 10,967.10 10,967.10 6,675.3K
13:06 10,966.32 10,966.35 10,964.49 10,965.18 6,374.5K
13:07 10,964.52 10,966.28 10,963.81 10,964.52 7,751.6K
13:08 10,964.97 10,966.89 10,963.98 10,966.89 6,576.2K
13:09 10,967.00 10,968.82 10,961.40 10,961.40 17,523.7K
13:10 10,960.85 10,961.25 10,952.34 10,953.18 12,122.2K
13:11 10,954.09 10,955.70 10,954.00 10,954.54 11,231.1K
13:12 10,953.10 10,953.10 10,948.84 10,950.24 13,052.5K
13:13 10,950.76 10,954.40 10,950.76 10,954.40 13,101.0K
13:14 10,956.42 10,957.62 10,953.38 10,953.57 9,318.2K
13:15 10,953.06 10,953.06 10,950.25 10,950.85 9,910.1K
13:16 10,950.25 10,950.50 10,946.81 10,946.81 7,874.6K
13:17 10,947.53 10,947.53 10,943.19 10,943.19 7,958.2K
13:18 10,941.91 10,941.91 10,939.35 10,940.19 12,537.5K
13:19 10,940.23 10,940.82 10,939.29 10,939.56 9,426.4K
13:20 10,938.54 10,938.54 10,932.11 10,932.32 11,166.6K
13:21 10,932.14 10,932.14 10,922.18 10,922.18 15,849.9K
13:22 10,922.91 10,928.88 10,922.91 10,928.88 15,478.7K
13:23 10,930.16 10,932.18 10,929.64 10,929.64 7,807.0K
13:24 10,928.66 10,928.66 10,922.77 10,922.77 8,910.4K
13:25 10,921.15 10,921.15 10,914.69 10,914.82 15,674.8K
13:26 10,913.63 10,913.63 10,908.87 10,908.88 12,286.7K
13:27 10,909.51 10,911.99 10,909.51 10,911.51 12,579.5K
13:28 10,911.01 10,911.01 10,903.79 10,903.79 12,685.5K
13:29 10,903.36 10,910.94 10,903.36 10,910.94 10,227.7K
13:30 10,911.39 10,921.78 10,911.39 10,921.78 8,578.6K
13:31 10,921.84 10,930.81 10,921.84 10,930.81 8,094.4K
13:32 10,930.07 10,930.07 10,923.68 10,923.89 10,688.1K
13:33 10,923.45 10,923.45 10,913.45 10,913.83 6,047.5K
13:34 10,913.30 10,914.46 10,913.05 10,913.05 6,769.3K
13:35 10,913.14 10,917.89 10,912.50 10,917.89 4,920.1K
13:36 10,918.13 10,923.00 10,918.13 10,922.61 4,834.4K
13:37 10,922.86 10,923.07 10,918.95 10,918.96 6,195.1K
13:38 10,918.82 10,918.82 10,906.81 10,906.81 8,250.9K
13:39 10,907.20 10,910.14 10,906.64 10,909.30 8,298.9K
13:40 10,909.05 10,911.16 10,908.34 10,911.16 5,041.6K
13:41 10,912.06 10,915.24 10,911.69 10,914.04 5,088.4K
13:42 10,914.81 10,916.11 10,914.81 10,915.45 4,884.4K
13:43 10,915.41 10,915.41 10,911.85 10,912.17 5,150.4K
13:44 10,911.87 10,911.87 10,901.54 10,901.76 10,347.7K
13:45 10,901.31 10,903.11 10,894.69 10,894.69 11,829.7K
13:46 10,894.43 10,894.43 10,887.52 10,887.64 12,416.3K
13:47 10,887.12 10,887.12 10,883.12 10,884.92 12,524.3K
13:48 10,884.38 10,892.41 10,884.38 10,892.33 8,768.1K
13:49 10,893.14 10,895.42 10,892.66 10,895.42 5,976.8K
13:50 10,895.59 10,901.15 10,895.59 10,901.15 9,193.1K
13:51 10,901.95 10,903.36 10,901.59 10,903.25 4,950.8K
13:52 10,903.25 10,903.42 10,897.15 10,897.22 5,097.5K
13:53 10,895.79 10,896.34 10,893.68 10,893.68 4,762.2K
13:54 10,893.24 10,893.24 10,886.84 10,886.84 6,577.1K
13:55 10,885.15 10,885.15 10,880.46 10,880.46 7,882.6K
13:56 10,879.80 10,881.91 10,879.50 10,881.55 6,609.7K
13:57 10,881.17 10,881.22 10,875.30 10,875.30 9,563.1K
13:58 10,874.47 10,874.47 10,868.72 10,868.72 10,346.2K
13:59 10,868.25 10,868.25 10,865.39 10,866.16 10,523.7K
14:00 10,865.15 10,865.15 10,854.12 10,854.12 14,739.3K
14:01 10,853.01 10,861.56 10,853.01 10,861.50 13,029.2K
14:02 10,861.60 10,871.14 10,861.60 10,863.86 10,199.0K
14:03 10,865.17 10,872.30 10,865.17 10,871.90 6,414.9K
14:04 10,871.01 10,871.01 10,854.47 10,854.47 13,570.4K
14:05 10,854.30 10,854.30 10,851.14 10,852.09 11,177.0K
14:06 10,850.10 10,850.30 10,844.17 10,844.17 13,004.8K
14:07 10,842.89 10,842.89 10,829.87 10,829.87 17,228.5K
14:08 10,828.44 10,841.79 10,827.63 10,841.72 20,206.3K
14:09 10,839.89 10,843.79 10,839.89 10,843.79 9,857.8K
14:10 10,841.45 10,841.45 10,830.09 10,830.09 11,113.7K
14:11 10,828.13 10,828.13 10,815.80 10,815.80 14,394.8K
14:12 10,813.31 10,813.31 10,806.95 10,807.10 18,052.1K
14:13 10,805.55 10,815.57 10,803.90 10,815.57 16,983.4K
14:14 10,820.75 10,828.41 10,820.75 10,828.41 12,462.6K
14:15 10,830.46 10,831.44 10,819.34 10,819.61 10,081.8K
14:16 10,819.53 10,839.55 10,819.53 10,839.55 8,884.2K
14:17 10,840.97 10,851.30 10,840.97 10,849.89 9,912.7K
14:18 10,851.33 10,865.92 10,851.33 10,865.92 9,178.1K
14:19 10,864.05 10,864.05 10,854.68 10,856.60 10,098.0K
14:20 10,855.11 10,855.11 10,834.93 10,837.28 10,373.7K
14:21 10,837.44 10,837.44 10,834.39 10,834.39 5,448.0K
14:22 10,834.00 10,844.65 10,833.00 10,844.65 6,546.3K
14:23 10,845.69 10,845.69 10,838.94 10,838.94 6,003.9K
14:24 10,838.98 10,838.98 10,828.79 10,828.79 7,433.1K
14:25 10,827.49 10,828.31 10,822.44 10,822.44 8,146.7K
14:26 10,822.82 10,823.93 10,822.19 10,822.19 7,079.9K
14:27 10,821.89 10,821.89 10,811.18 10,811.54 10,991.4K
14:28 10,811.43 10,811.54 10,808.60 10,808.93 8,592.7K
14:29 10,808.54 10,808.99 10,807.22 10,807.22 7,391.2K
14:30 10,807.04 10,807.04 10,801.10 10,801.10 9,214.9K
14:31 10,800.91 10,810.25 10,800.00 10,810.25 9,432.7K
14:32 10,811.88 10,821.51 10,811.88 10,821.06 10,191.1K
14:33 10,822.13 10,823.56 10,807.82 10,809.47 9,619.2K
14:34 10,807.82 10,810.98 10,807.13 10,808.57 6,940.5K
14:35 10,807.56 10,808.27 10,803.02 10,803.02 8,255.0K
14:36 10,802.72 10,802.72 10,795.17 10,795.17 10,798.1K
14:37 10,794.15 10,794.15 10,786.43 10,786.56 13,036.0K
14:38 10,786.78 10,790.91 10,784.87 10,789.48 14,043.0K
14:39 10,788.28 10,788.28 10,782.85 10,782.85 11,233.7K
14:40 10,781.66 10,781.87 10,773.71 10,773.71 14,589.2K
14:41 10,772.78 10,772.78 10,764.21 10,764.21 15,388.8K
14:42 10,763.31 10,763.31 10,758.43 10,758.43 14,910.2K
14:43 10,758.16 10,777.48 10,757.93 10,777.48 15,536.9K
14:44 10,778.04 10,792.54 10,778.04 10,792.54 10,331.1K
14:45 10,792.46 10,803.76 10,792.46 10,803.76 12,047.3K
14:46 10,803.59 10,803.59 10,796.12 10,797.12 12,136.1K
14:47 10,798.19 10,809.32 10,798.19 10,809.32 8,820.3K
14:48 10,807.66 10,814.02 10,807.66 10,814.02 9,125.8K
14:49 10,814.46 10,825.73 10,814.22 10,825.73 8,018.3K
14:50 10,827.79 10,831.06 10,826.00 10,830.23 10,819.2K
14:51 10,832.08 10,834.30 10,831.50 10,834.30 9,010.1K
14:52 10,834.73 10,839.36 10,834.73 10,839.36 9,568.8K
14:53 10,839.87 10,844.93 10,839.87 10,844.93 11,398.6K
14:54 10,845.74 10,847.72 10,843.82 10,844.41 14,269.5K
14:55 10,844.76 10,847.03 10,844.76 10,845.22 13,001.8K
14:56 10,845.34 10,845.36 10,843.32 10,843.60 16,840.9K
14:57 10,843.07 10,843.61 10,843.07 10,843.61 1,223.5K
15:00 10,847.56 10,848.68 10,847.56 10,847.66 19,343.5K
15:59 10,847.66 10,847.66 10,847.66 10,847.66 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