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 10,633.91 10,645.80 10,633.91 10,643.13 38,175.2K
09:31 10,645.52 10,645.52 10,625.09 10,625.09 21,525.4K
09:32 10,626.89 10,632.08 10,623.97 10,631.36 16,839.6K
09:33 10,634.22 10,634.22 10,624.69 10,627.10 19,655.9K
09:34 10,628.39 10,630.10 10,625.99 10,627.52 12,901.3K
09:35 10,623.80 10,631.95 10,622.27 10,627.31 17,648.6K
09:36 10,628.04 10,632.31 10,626.33 10,632.31 14,701.7K
09:37 10,634.53 10,634.53 10,630.13 10,630.13 13,948.7K
09:38 10,628.98 10,636.86 10,628.98 10,635.40 15,465.8K
09:39 10,634.95 10,647.64 10,634.95 10,647.64 16,815.6K
09:40 10,650.97 10,659.54 10,650.74 10,650.74 15,182.5K
09:41 10,648.69 10,660.10 10,648.11 10,657.56 12,868.8K
09:42 10,657.20 10,661.04 10,656.67 10,661.04 13,589.4K
09:43 10,660.68 10,666.89 10,659.56 10,666.89 16,026.8K
09:44 10,669.65 10,674.83 10,669.51 10,674.83 13,486.4K
09:45 10,675.01 10,687.47 10,674.98 10,687.25 17,378.6K
09:46 10,685.94 10,703.81 10,685.94 10,703.81 20,673.3K
09:47 10,704.69 10,716.09 10,704.69 10,714.84 23,651.5K
09:48 10,715.56 10,721.40 10,715.56 10,718.39 24,561.3K
09:49 10,718.07 10,718.07 10,704.40 10,704.92 19,214.0K
09:50 10,704.57 10,711.11 10,704.57 10,711.07 17,566.7K
09:51 10,711.16 10,714.00 10,705.14 10,705.14 18,097.5K
09:52 10,702.65 10,707.62 10,700.06 10,707.62 22,847.6K
09:53 10,708.45 10,711.29 10,708.06 10,709.60 17,993.7K
09:54 10,710.56 10,713.58 10,709.28 10,709.28 18,123.9K
09:55 10,709.23 10,709.26 10,707.09 10,709.26 19,686.6K
09:56 10,709.48 10,709.48 10,704.90 10,706.28 18,539.6K
09:57 10,705.20 10,705.20 10,700.74 10,701.12 11,620.0K
09:58 10,700.38 10,700.38 10,694.41 10,697.01 12,338.6K
09:59 10,699.32 10,702.86 10,698.59 10,698.59 15,179.7K
10:00 10,697.84 10,697.84 10,695.71 10,695.80 11,122.6K
10:01 10,695.98 10,698.62 10,695.66 10,696.55 10,021.3K
10:02 10,695.64 10,700.77 10,695.64 10,700.77 9,775.0K
10:03 10,701.37 10,704.25 10,699.05 10,699.05 11,968.1K
10:04 10,698.52 10,701.84 10,698.45 10,701.56 6,943.5K
10:05 10,701.91 10,701.91 10,695.32 10,695.32 7,018.3K
10:06 10,694.90 10,695.40 10,693.10 10,695.40 6,890.2K
10:07 10,695.89 10,696.68 10,693.85 10,696.68 6,735.3K
10:08 10,696.52 10,696.91 10,694.91 10,696.91 6,140.2K
10:09 10,698.10 10,702.43 10,698.10 10,700.91 7,162.7K
10:10 10,701.36 10,701.36 10,696.26 10,696.26 7,626.6K
10:11 10,696.95 10,703.57 10,696.95 10,701.96 6,456.0K
10:12 10,702.01 10,702.01 10,698.34 10,698.89 6,236.3K
10:13 10,699.00 10,699.66 10,695.52 10,695.52 8,539.7K
10:14 10,694.51 10,694.51 10,686.85 10,686.85 8,411.5K
10:15 10,685.39 10,686.55 10,685.12 10,686.09 7,613.1K
10:16 10,684.89 10,684.89 10,680.75 10,681.43 8,044.2K
10:17 10,680.36 10,680.36 10,674.53 10,674.84 8,759.1K
10:18 10,674.58 10,674.58 10,670.87 10,673.59 7,129.8K
10:19 10,674.56 10,678.20 10,674.52 10,674.96 7,375.4K
10:20 10,674.48 10,681.64 10,674.48 10,677.52 6,577.2K
10:21 10,675.59 10,675.59 10,671.60 10,672.77 6,231.6K
10:22 10,674.05 10,680.86 10,674.05 10,680.86 5,773.3K
10:23 10,678.67 10,678.67 10,673.84 10,676.71 5,178.6K
10:24 10,676.72 10,679.66 10,676.72 10,676.86 5,213.9K
10:25 10,678.06 10,683.42 10,678.06 10,682.77 5,941.2K
10:26 10,682.61 10,682.72 10,681.34 10,682.18 5,558.3K
10:27 10,681.70 10,685.54 10,680.15 10,685.10 4,460.4K
10:28 10,686.83 10,689.21 10,686.47 10,686.47 5,483.3K
10:29 10,685.72 10,685.72 10,681.26 10,681.88 5,801.6K
10:30 10,682.29 10,682.62 10,679.73 10,679.73 4,809.7K
10:31 10,679.11 10,681.81 10,679.11 10,681.81 3,992.2K
10:32 10,681.49 10,687.20 10,681.01 10,687.20 4,388.6K
10:33 10,687.53 10,689.41 10,686.61 10,689.37 3,972.0K
10:34 10,690.33 10,693.63 10,690.33 10,692.56 3,987.0K
10:35 10,692.48 10,692.48 10,687.21 10,689.00 4,472.3K
10:36 10,688.77 10,692.44 10,688.77 10,692.12 7,798.7K
10:37 10,692.08 10,694.83 10,690.20 10,694.83 7,591.4K
10:38 10,695.31 10,696.34 10,693.26 10,695.07 7,151.9K
10:39 10,695.07 10,695.07 10,691.44 10,691.44 6,229.4K
10:40 10,692.25 10,693.70 10,686.29 10,686.29 6,387.6K
10:41 10,686.11 10,690.01 10,685.91 10,688.80 5,339.6K
10:42 10,689.19 10,689.19 10,684.74 10,684.74 4,552.8K
10:43 10,683.55 10,683.55 10,678.54 10,680.28 5,546.8K
10:44 10,678.98 10,681.20 10,678.07 10,680.35 4,521.9K
10:45 10,679.42 10,684.45 10,679.36 10,681.84 4,777.4K
10:46 10,681.82 10,683.41 10,681.82 10,682.83 3,943.2K
10:47 10,682.13 10,682.89 10,681.67 10,681.71 4,691.1K
10:48 10,681.70 10,686.48 10,681.70 10,685.47 5,046.8K
10:49 10,686.06 10,686.06 10,680.61 10,680.61 4,117.3K
10:50 10,679.84 10,680.95 10,679.44 10,680.31 5,259.5K
10:51 10,679.29 10,684.24 10,679.29 10,683.16 3,716.2K
10:52 10,683.45 10,684.61 10,682.91 10,684.31 3,882.5K
10:53 10,683.41 10,683.41 10,679.77 10,681.58 3,853.2K
10:54 10,681.60 10,683.44 10,680.87 10,683.34 3,749.7K
10:55 10,683.37 10,684.57 10,681.61 10,682.79 4,202.8K
10:56 10,685.60 10,688.03 10,685.35 10,686.03 5,065.7K
10:57 10,686.49 10,689.07 10,686.49 10,687.97 3,033.9K
10:58 10,688.31 10,690.22 10,688.00 10,690.22 2,769.2K
10:59 10,690.04 10,690.85 10,685.61 10,685.61 3,440.8K
11:00 10,686.81 10,687.89 10,686.23 10,687.89 3,867.2K
11:01 10,688.07 10,689.62 10,687.95 10,689.62 3,385.6K
11:02 10,689.74 10,694.23 10,689.74 10,694.23 4,616.5K
11:03 10,694.21 10,694.66 10,693.10 10,693.58 3,804.5K
11:04 10,693.86 10,695.40 10,692.82 10,694.02 3,702.3K
11:05 10,693.92 10,694.82 10,692.85 10,694.61 3,261.5K
11:06 10,694.08 10,695.30 10,692.57 10,695.30 3,422.5K
11:07 10,696.00 10,696.76 10,691.89 10,691.89 3,064.4K
11:08 10,691.52 10,691.52 10,687.99 10,688.37 2,911.3K
11:09 10,688.83 10,690.53 10,688.37 10,688.37 2,932.2K
11:10 10,688.88 10,688.88 10,686.58 10,686.64 3,501.8K
11:11 10,687.35 10,688.28 10,685.51 10,686.72 2,920.7K
11:12 10,686.43 10,686.43 10,679.18 10,680.07 3,315.6K
11:13 10,679.98 10,682.85 10,679.49 10,681.98 3,007.4K
11:14 10,682.31 10,682.31 10,679.01 10,682.05 4,201.9K
11:15 10,681.82 10,681.89 10,679.04 10,679.29 2,456.5K
11:16 10,679.11 10,682.59 10,679.10 10,680.63 3,007.5K
11:17 10,680.41 10,681.84 10,679.81 10,680.02 2,444.9K
11:18 10,679.93 10,679.93 10,676.16 10,676.16 4,071.0K
11:19 10,676.63 10,676.63 10,674.91 10,675.29 3,481.3K
11:20 10,674.92 10,677.11 10,674.46 10,676.60 4,405.4K
11:21 10,675.73 10,676.15 10,674.30 10,674.68 2,732.2K
11:22 10,674.92 10,676.68 10,674.71 10,675.86 3,254.1K
11:23 10,676.17 10,676.17 10,675.03 10,675.34 2,717.3K
11:24 10,674.96 10,674.96 10,671.10 10,671.30 2,694.1K
11:25 10,671.86 10,673.01 10,671.72 10,672.74 2,964.9K
11:26 10,670.76 10,676.47 10,670.57 10,676.47 3,260.6K
11:27 10,678.14 10,682.66 10,677.16 10,682.57 4,751.1K
11:28 10,681.76 10,684.10 10,681.76 10,683.54 2,946.2K
11:29 10,683.99 10,684.72 10,682.67 10,682.67 3,073.3K
11:30 10,682.77 10,682.81 10,682.77 10,682.81 100.5K
13:00 10,683.29 10,686.33 10,679.62 10,679.62 14,141.3K
13:01 10,680.37 10,681.11 10,676.61 10,678.57 5,033.2K
13:02 10,679.43 10,679.96 10,677.04 10,677.04 3,885.3K
13:03 10,678.15 10,680.45 10,678.15 10,679.85 5,672.2K
13:04 10,677.76 10,678.13 10,674.68 10,674.68 4,265.4K
13:05 10,675.30 10,675.30 10,671.81 10,672.25 5,789.3K
13:06 10,672.10 10,673.65 10,671.79 10,672.29 4,138.1K
13:07 10,673.92 10,674.52 10,667.77 10,667.77 3,922.4K
13:08 10,667.51 10,669.86 10,667.17 10,669.86 4,970.9K
13:09 10,670.54 10,672.15 10,669.13 10,669.39 3,976.0K
13:10 10,670.24 10,678.36 10,670.24 10,675.83 5,322.2K
13:11 10,677.32 10,677.32 10,674.22 10,674.49 3,331.8K
13:12 10,674.36 10,678.44 10,674.36 10,678.44 4,023.7K
13:13 10,678.42 10,678.42 10,676.76 10,678.13 4,190.7K
13:14 10,677.96 10,682.32 10,676.59 10,680.51 4,107.8K
13:15 10,680.97 10,689.70 10,680.97 10,688.71 7,286.6K
13:16 10,688.77 10,688.94 10,687.62 10,688.14 5,276.9K
13:17 10,687.55 10,688.22 10,685.99 10,687.85 4,817.3K
13:18 10,687.52 10,690.38 10,687.52 10,689.90 4,248.8K
13:19 10,690.29 10,691.92 10,688.74 10,688.74 4,413.1K
13:20 10,688.75 10,689.52 10,688.29 10,688.82 4,266.7K
13:21 10,688.84 10,695.95 10,688.84 10,694.61 3,464.0K
13:22 10,694.32 10,695.91 10,694.03 10,695.81 3,921.9K
13:23 10,695.70 10,697.11 10,695.09 10,695.25 2,798.0K
13:24 10,695.60 10,695.60 10,692.21 10,692.21 3,945.7K
13:25 10,692.60 10,692.60 10,689.36 10,692.30 3,997.6K
13:26 10,692.75 10,692.75 10,689.02 10,689.02 5,830.9K
13:27 10,688.60 10,693.60 10,688.60 10,693.60 3,679.2K
13:28 10,693.45 10,698.11 10,692.90 10,695.31 3,876.2K
13:29 10,695.79 10,696.51 10,694.62 10,694.64 2,412.4K
13:30 10,695.39 10,702.82 10,695.12 10,700.70 4,350.6K
13:31 10,701.19 10,702.40 10,690.86 10,690.86 3,731.3K
13:32 10,691.47 10,692.38 10,689.06 10,689.61 3,684.3K
13:33 10,690.49 10,697.52 10,690.49 10,697.52 4,222.1K
13:34 10,697.91 10,712.42 10,697.91 10,712.42 6,688.4K
13:35 10,712.81 10,714.98 10,710.52 10,714.66 5,008.5K
13:36 10,714.44 10,714.44 10,709.83 10,709.83 4,224.9K
13:37 10,710.30 10,722.97 10,710.30 10,722.97 5,813.7K
13:38 10,723.05 10,724.47 10,714.89 10,714.89 5,924.0K
13:39 10,714.10 10,716.26 10,714.10 10,715.10 4,061.9K
13:40 10,714.16 10,714.16 10,709.46 10,710.48 3,374.4K
13:41 10,710.93 10,713.10 10,708.73 10,713.10 4,955.9K
13:42 10,716.04 10,718.57 10,716.04 10,716.18 4,041.8K
13:43 10,715.62 10,717.77 10,713.75 10,713.75 4,506.2K
13:44 10,713.82 10,715.44 10,713.17 10,714.39 4,056.7K
13:45 10,713.35 10,713.63 10,708.64 10,710.52 3,614.3K
13:46 10,711.61 10,712.37 10,709.09 10,709.09 6,139.5K
13:47 10,708.86 10,709.23 10,707.84 10,708.23 4,633.9K
13:48 10,709.72 10,710.90 10,709.41 10,710.17 4,339.4K
13:49 10,710.89 10,715.51 10,710.88 10,714.54 3,332.6K
13:50 10,712.11 10,714.03 10,711.73 10,712.62 4,758.5K
13:51 10,713.03 10,714.09 10,711.63 10,713.64 3,984.5K
13:52 10,713.05 10,713.05 10,705.45 10,705.60 3,898.1K
13:53 10,704.61 10,704.61 10,696.36 10,697.52 7,865.1K
13:54 10,696.95 10,698.98 10,696.95 10,698.28 5,954.1K
13:55 10,697.22 10,700.20 10,697.22 10,698.70 4,063.3K
13:56 10,697.63 10,698.73 10,695.26 10,695.26 3,979.8K
13:57 10,696.43 10,696.43 10,690.46 10,690.46 4,624.0K
13:58 10,689.38 10,689.38 10,684.27 10,684.27 8,335.2K
13:59 10,684.80 10,685.02 10,680.07 10,680.30 7,135.2K
14:00 10,681.63 10,686.34 10,680.44 10,686.34 5,601.8K
14:01 10,685.48 10,691.19 10,685.48 10,689.86 4,639.9K
14:02 10,689.98 10,692.79 10,689.90 10,690.62 4,264.5K
14:03 10,689.40 10,689.40 10,686.28 10,686.48 3,065.2K
14:04 10,685.68 10,687.72 10,684.83 10,686.89 4,138.1K
14:05 10,687.42 10,687.42 10,684.78 10,685.19 2,836.1K
14:06 10,684.03 10,684.10 10,679.92 10,679.92 3,268.6K
14:07 10,679.12 10,679.34 10,677.31 10,678.51 3,583.7K
14:08 10,679.35 10,685.43 10,679.35 10,684.71 3,702.4K
14:09 10,684.52 10,686.84 10,684.52 10,684.98 2,592.8K
14:10 10,684.10 10,684.10 10,679.89 10,679.89 3,859.9K
14:11 10,679.86 10,679.86 10,676.73 10,677.27 3,519.5K
14:12 10,678.25 10,682.49 10,678.25 10,681.91 4,574.0K
14:13 10,681.67 10,682.12 10,677.28 10,677.28 3,065.0K
14:14 10,677.47 10,677.47 10,672.95 10,672.95 3,997.4K
14:15 10,671.76 10,676.81 10,671.76 10,676.68 5,869.5K
14:16 10,678.08 10,685.27 10,678.08 10,685.27 5,779.9K
14:17 10,682.96 10,682.96 10,679.12 10,679.69 3,220.1K
14:18 10,679.79 10,683.76 10,679.79 10,683.42 3,529.9K
14:19 10,684.09 10,685.42 10,683.63 10,683.94 3,826.4K
14:20 10,682.56 10,686.15 10,681.84 10,686.04 3,504.5K
14:21 10,687.14 10,689.85 10,687.14 10,688.59 3,967.6K
14:22 10,687.48 10,687.48 10,682.55 10,682.56 3,953.4K
14:23 10,680.51 10,681.29 10,680.15 10,680.15 3,368.4K
14:24 10,681.95 10,683.37 10,678.26 10,678.26 3,104.5K
14:25 10,677.12 10,677.95 10,675.29 10,675.46 3,892.6K
14:26 10,674.40 10,678.27 10,674.40 10,678.27 4,962.4K
14:27 10,677.00 10,677.00 10,668.71 10,668.71 6,257.2K
14:28 10,667.58 10,667.58 10,664.19 10,667.30 7,534.7K
14:29 10,667.68 10,674.24 10,667.68 10,674.24 5,058.0K
14:30 10,672.26 10,676.21 10,672.10 10,676.21 4,538.5K
14:31 10,677.91 10,677.92 10,669.31 10,669.31 5,756.0K
14:32 10,666.01 10,666.01 10,657.26 10,657.43 7,594.6K
14:33 10,656.65 10,662.12 10,656.65 10,658.65 6,007.6K
14:34 10,658.88 10,658.88 10,653.88 10,656.03 5,055.2K
14:35 10,656.49 10,656.49 10,652.80 10,653.38 7,396.2K
14:36 10,651.99 10,654.31 10,651.66 10,654.31 9,767.0K
14:37 10,656.83 10,663.40 10,656.83 10,662.15 6,579.2K
14:38 10,660.90 10,662.96 10,660.90 10,661.94 4,217.4K
14:39 10,661.38 10,661.38 10,654.29 10,654.29 6,286.3K
14:40 10,654.83 10,657.65 10,654.83 10,657.26 6,492.3K
14:41 10,657.76 10,659.69 10,656.25 10,656.25 6,419.9K
14:42 10,656.62 10,658.66 10,655.83 10,658.27 7,821.4K
14:43 10,658.00 10,663.75 10,658.00 10,663.73 7,406.9K
14:44 10,664.04 10,667.23 10,664.04 10,667.23 5,886.5K
14:45 10,667.57 10,671.36 10,667.57 10,671.36 5,422.6K
14:46 10,671.93 10,674.70 10,671.87 10,672.90 6,605.8K
14:47 10,672.45 10,672.45 10,670.02 10,670.93 7,041.8K
14:48 10,671.07 10,671.07 10,666.64 10,666.64 7,384.4K
14:49 10,666.42 10,666.42 10,662.30 10,663.33 8,336.3K
14:50 10,663.52 10,663.52 10,659.54 10,659.54 9,140.1K
14:51 10,659.45 10,659.45 10,655.67 10,656.86 9,747.4K
14:52 10,656.80 10,659.00 10,656.69 10,656.69 8,837.1K
14:53 10,656.55 10,657.76 10,655.30 10,656.02 9,461.9K
14:54 10,656.25 10,657.33 10,655.11 10,657.33 10,053.3K
14:55 10,656.02 10,656.02 10,655.09 10,655.54 11,885.1K
14:56 10,654.14 10,654.14 10,652.34 10,654.08 13,093.6K
14:57 10,653.15 10,654.13 10,653.15 10,654.13 655.3K
15:00 10,655.20 10,655.20 10,651.38 10,651.38 18,781.9K
15:59 10,651.38 10,651.38 10,651.38 10,651.38 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