中证内地消费主题指数 (HKCSCMC)

HKCSCMC
🏛️ 香港 →
10,651.38
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 11,706.03 11,771.25 11,669.78 11,702.48 583.0M
2022-12-29 11,657.59 11,668.28 11,563.76 11,634.80 563.4M
2022-12-28 11,786.76 11,789.53 11,668.63 11,722.90 707.7M
2022-12-27 11,754.37 11,860.03 11,704.20 11,828.08 0.0M
2022-12-26 11,775.18 11,814.57 11,679.25 11,703.00 0.0M
2022-12-23 11,680.77 11,842.59 11,622.98 11,748.99 539.2M
2022-12-22 11,689.99 11,890.54 11,647.09 11,763.95 813.3M
2022-12-21 11,569.58 11,655.59 11,569.23 11,598.59 581.6M
2022-12-20 11,797.18 11,797.18 11,416.14 11,514.75 705.0M
2022-12-19 11,979.13 12,038.04 11,801.26 11,843.83 739.3M
2022-12-16 11,880.38 11,980.62 11,845.26 11,975.52 559.5M
2022-12-15 12,042.07 12,094.97 11,863.51 11,956.56 780.1M
2022-12-14 11,795.67 12,024.92 11,764.57 11,981.34 723.7M
2022-12-13 11,786.34 11,876.87 11,732.49 11,821.02 734.8M
2022-12-12 11,824.43 11,924.98 11,767.36 11,780.92 810.3M
2022-12-09 11,687.13 11,918.78 11,615.74 11,914.99 1,137.2M
2022-12-08 11,677.86 11,731.45 11,590.88 11,675.56 952.1M
2022-12-07 11,628.66 11,864.58 11,598.37 11,695.89 1,189.0M
2022-12-06 11,372.32 11,800.07 11,351.23 11,633.45 1,214.7M
2022-12-05 11,399.01 11,484.74 11,339.11 11,418.92 1,131.3M
2022-12-02 11,228.40 11,316.62 11,145.45 11,205.40 987.7M
2022-12-01 11,324.26 11,475.56 11,240.74 11,249.49 1,581.6M
2022-11-30 10,864.53 11,008.91 10,852.75 10,988.61 1,314.0M
2022-11-29 10,666.62 10,920.45 10,634.82 10,902.34 1,111.8M
2022-11-28 10,327.07 10,512.54 10,197.02 10,505.29 708.9M
2022-11-25 10,528.99 10,586.63 10,464.25 10,536.87 574.1M
2022-11-24 10,672.06 10,720.41 10,511.24 10,532.87 570.8M
2022-11-23 10,618.58 10,661.53 10,564.82 10,612.11 611.1M
2022-11-22 10,654.34 10,796.31 10,608.78 10,646.51 713.7M
2022-11-21 10,720.05 10,720.05 10,541.64 10,653.13 803.2M
2022-11-18 10,913.16 10,967.14 10,831.62 10,854.10 879.2M
2022-11-17 10,938.42 10,987.19 10,791.49 10,883.67 750.4M
2022-11-16 11,010.98 11,118.90 10,950.82 10,975.71 846.1M
2022-11-15 10,814.18 11,077.61 10,729.73 11,021.10 954.4M
2022-11-14 10,938.42 11,064.05 10,768.69 10,801.00 1,076.5M
2022-11-11 10,860.56 10,930.91 10,656.12 10,831.35 1,173.0M
2022-11-10 10,403.87 10,542.85 10,364.24 10,511.06 686.9M
2022-11-09 10,639.61 10,691.92 10,474.29 10,499.21 622.5M
2022-11-08 10,773.05 10,833.54 10,558.62 10,641.73 814.3M
2022-11-07 10,673.37 10,848.91 10,624.54 10,776.72 984.9M
2022-11-04 10,299.60 10,844.92 10,299.60 10,771.79 1,405.8M
2022-11-03 10,297.25 10,364.56 10,239.66 10,307.20 1,031.2M
2022-11-02 10,181.18 10,571.52 10,134.43 10,428.18 1,461.6M
2022-11-01 9,721.17 10,225.07 9,711.63 10,225.07 1,139.3M
2022-10-31 9,681.75 9,812.68 9,588.11 9,662.43 1,077.4M
2022-10-28 9,998.94 10,042.08 9,778.94 9,800.47 1,118.1M
2022-10-27 10,331.07 10,361.73 10,063.02 10,072.48 1,073.8M
2022-10-26 10,392.04 10,534.85 10,260.65 10,309.33 1,104.7M
2022-10-25 10,313.37 10,529.09 10,263.23 10,368.71 851.7M
2022-10-24 10,754.76 10,820.28 10,339.46 10,376.35 986.5M
2022-10-21 10,951.37 10,971.56 10,811.58 10,878.83 716.1M
2022-10-20 10,946.00 11,146.08 10,889.49 10,979.05 896.1M
2022-10-19 11,392.81 11,392.81 11,065.61 11,065.61 825.1M
2022-10-18 11,526.12 11,586.34 11,401.59 11,434.13 825.8M
2022-10-17 11,460.35 11,460.35 11,323.88 11,426.43 881.3M
2022-10-14 11,373.35 11,585.22 11,358.72 11,519.36 875.9M
2022-10-13 11,358.28 11,422.67 11,297.92 11,305.64 769.5M
2022-10-12 11,412.50 11,458.50 11,104.84 11,456.96 839.5M
2022-10-11 11,439.26 11,472.15 11,316.64 11,426.35 692.9M
2022-10-10 11,795.80 11,806.88 11,408.98 11,426.33 825.7M
2022-10-07 11,928.75 11,955.83 11,763.03 11,790.05 0.0M
2022-10-06 11,928.75 11,955.83 11,763.03 11,790.05 0.0M
2022-10-05 11,928.75 11,955.83 11,763.03 11,790.05 0.0M
2022-10-04 11,928.75 11,955.83 11,763.03 11,790.05 0.0M
2022-10-03 11,928.75 11,955.83 11,763.03 11,790.05 0.0M
2022-09-30 11,928.75 11,955.83 11,763.03 11,790.05 651.1M
2022-09-29 12,061.51 12,071.21 11,839.11 11,893.03 690.5M
2022-09-28 12,012.26 12,092.60 11,932.70 11,950.97 691.4M
2022-09-27 11,811.57 12,072.81 11,737.06 12,059.91 802.5M
2022-09-26 11,588.31 11,923.73 11,579.57 11,787.57 766.0M
2022-09-23 11,636.66 11,737.51 11,543.64 11,653.54 773.5M
2022-09-22 11,763.03 11,782.91 11,641.31 11,659.79 712.3M
2022-09-21 12,007.53 12,019.28 11,828.57 11,848.67 801.5M
2022-09-20 12,023.15 12,076.29 11,929.63 12,030.37 777.5M
2022-09-19 11,888.80 12,084.59 11,845.59 11,976.10 758.2M
2022-09-16 12,062.19 12,116.70 11,884.01 11,884.01 788.1M
2022-09-15 12,165.67 12,258.36 12,029.62 12,108.27 1,013.2M
2022-09-14 12,131.13 12,216.95 12,099.37 12,158.91 694.0M
2022-09-13 12,193.65 12,334.81 12,123.15 12,275.59 942.3M
2022-09-12 11,943.31 12,113.03 11,882.75 12,093.48 0.0M
2022-09-09 11,943.31 12,113.03 11,882.75 12,093.48 772.2M
2022-09-08 11,946.05 12,038.22 11,896.20 11,905.47 678.1M
2022-09-07 11,933.39 11,969.67 11,875.25 11,923.77 788.7M
2022-09-06 11,927.33 12,001.47 11,870.25 11,988.38 807.8M
2022-09-05 11,963.09 11,967.88 11,804.85 11,901.34 847.0M
2022-09-02 12,245.60 12,245.60 12,007.31 12,068.38 763.4M
2022-09-01 12,277.14 12,340.13 12,207.14 12,213.35 966.6M
2022-08-31 12,180.48 12,437.14 12,179.62 12,341.26 1,198.6M
2022-08-30 12,300.46 12,318.22 12,181.68 12,276.88 749.9M
2022-08-29 12,314.35 12,409.00 12,265.21 12,294.16 717.3M
2022-08-26 12,404.51 12,513.66 12,357.78 12,398.67 833.0M
2022-08-25 12,181.48 12,331.12 12,158.92 12,325.53 856.8M
2022-08-24 12,318.16 12,326.15 12,141.80 12,149.54 1,081.0M
2022-08-23 12,446.41 12,472.08 12,291.60 12,324.77 845.8M
2022-08-22 12,293.35 12,484.71 12,293.35 12,449.53 955.5M
2022-08-19 12,341.30 12,441.29 12,320.25 12,356.04 965.7M
2022-08-18 12,487.57 12,504.00 12,328.98 12,369.38 816.7M
2022-08-17 12,453.30 12,554.06 12,325.99 12,542.75 926.6M
2022-08-16 12,447.67 12,515.08 12,410.99 12,435.52 790.1M
2022-08-15 12,466.41 12,573.44 12,405.26 12,438.02 745.3M
2022-08-12 12,476.62 12,538.81 12,405.85 12,515.25 674.0M
2022-08-11 12,333.74 12,491.33 12,275.01 12,490.40 928.4M
2022-08-10 12,483.88 12,484.47 12,214.60 12,280.39 850.9M
2022-08-09 12,535.28 12,554.18 12,456.33 12,496.41 850.1M
2022-08-08 12,525.74 12,650.29 12,513.10 12,546.82 813.4M
2022-08-05 12,608.51 12,638.22 12,456.80 12,619.17 948.1M
2022-08-04 12,545.69 12,602.37 12,448.81 12,588.12 944.6M
2022-08-03 12,661.45 12,788.59 12,453.85 12,482.02 1,256.5M
2022-08-02 12,692.87 12,771.29 12,537.57 12,641.59 1,257.7M
2022-08-01 12,725.04 12,890.21 12,676.21 12,841.40 1,250.3M
2022-07-29 12,872.01 12,968.72 12,682.28 12,746.31 1,188.8M
2022-07-28 12,993.26 13,078.41 12,901.21 12,909.06 958.8M
2022-07-27 12,982.17 13,021.34 12,906.06 12,926.33 751.6M
2022-07-26 12,976.09 13,105.08 12,976.09 13,036.54 765.8M
2022-07-25 12,910.28 12,954.42 12,804.18 12,934.12 862.4M
2022-07-22 12,923.61 13,032.40 12,821.56 12,924.23 804.4M
2022-07-21 13,006.60 13,029.92 12,892.72 12,904.77 757.9M
2022-07-20 13,071.69 13,122.97 12,995.02 13,043.20 881.9M
2022-07-19 13,005.70 13,033.90 12,877.85 13,004.87 909.7M
2022-07-18 13,027.14 13,076.30 12,776.45 13,028.23 1,080.1M
2022-07-15 13,007.21 13,327.01 12,997.45 13,006.35 1,395.7M
2022-07-14 13,057.19 13,140.91 12,958.72 13,034.51 1,032.1M
2022-07-13 13,057.68 13,149.97 12,987.01 13,074.77 1,065.4M
2022-07-12 13,141.19 13,266.77 12,936.69 13,045.59 1,302.5M
2022-07-11 13,248.56 13,248.56 13,042.39 13,164.46 1,296.0M
2022-07-08 13,443.77 13,475.23 13,301.19 13,343.92 1,333.6M
2022-07-07 13,278.83 13,400.57 13,144.11 13,361.26 1,653.6M
2022-07-06 13,437.41 13,481.03 13,193.43 13,286.61 1,292.9M
2022-07-05 13,622.07 13,731.09 13,341.21 13,492.78 1,533.3M
2022-07-04 13,421.94 13,595.17 13,348.57 13,594.50 1,577.6M
2022-07-01 13,575.97 13,604.47 13,327.99 13,474.06 0.0M
2022-06-30 13,299.21 13,711.29 13,299.21 13,587.06 1,790.1M
2022-06-29 13,613.01 13,649.31 13,277.16 13,314.01 2,063.4M
2022-06-28 13,517.32 13,666.74 13,429.14 13,653.32 1,650.2M
2022-06-27 13,303.70 13,643.54 13,303.70 13,518.88 1,867.5M
2022-06-24 13,044.57 13,239.61 12,989.06 13,206.40 1,506.1M
2022-06-23 12,823.58 13,009.26 12,773.77 13,009.26 1,378.4M
2022-06-22 12,944.52 12,953.66 12,765.68 12,778.10 1,161.6M
2022-06-21 12,910.45 13,024.38 12,805.93 12,916.34 1,291.7M
2022-06-20 12,823.52 13,052.63 12,790.29 12,932.20 1,403.0M
2022-06-17 12,436.42 12,781.00 12,436.42 12,762.44 1,310.8M
2022-06-16 12,562.01 12,680.64 12,488.98 12,532.33 1,381.9M
2022-06-15 12,427.53 12,712.27 12,392.14 12,530.58 1,789.9M
2022-06-14 12,132.78 12,444.85 12,122.79 12,437.99 1,446.7M
2022-06-13 12,278.41 12,377.61 12,164.18 12,272.85 1,456.5M
2022-06-10 12,092.52 12,424.09 12,071.42 12,397.85 1,567.8M
2022-06-09 12,367.16 12,406.98 12,138.26 12,159.49 1,427.2M
2022-06-08 12,183.77 12,399.41 12,143.47 12,349.28 1,499.5M
2022-06-07 12,031.91 12,215.39 11,969.64 12,143.78 1,311.6M
2022-06-06 11,920.43 12,055.26 11,777.28 12,055.26 1,387.1M
2022-06-03 11,870.53 11,934.75 11,850.51 11,920.24 0.0M
2022-06-02 11,870.53 11,934.75 11,850.51 11,920.24 1,288.8M
2022-06-01 12,035.12 12,067.30 11,903.47 11,964.76 1,357.2M
2022-05-31 11,784.74 12,027.96 11,716.73 12,012.92 1,350.2M
2022-05-30 11,645.68 11,831.73 11,643.55 11,793.21 1,187.5M
2022-05-27 11,636.35 11,765.84 11,497.59 11,543.51 1,171.4M
2022-05-26 11,571.65 11,614.72 11,401.31 11,540.35 1,103.8M
2022-05-25 11,488.58 11,578.11 11,423.45 11,573.93 1,297.1M
2022-05-24 11,715.49 11,730.53 11,509.38 11,511.57 1,754.1M
2022-05-23 11,816.60 11,823.60 11,617.34 11,688.24 1,398.2M
2022-05-20 11,573.26 11,832.93 11,571.46 11,823.17 1,445.9M
2022-05-19 11,447.98 11,545.26 11,433.43 11,537.28 1,300.0M
2022-05-18 11,711.56 11,711.83 11,521.59 11,625.63 1,382.5M
2022-05-17 11,580.60 11,714.00 11,554.40 11,698.97 1,321.8M
2022-05-16 11,748.13 11,760.51 11,504.68 11,566.58 1,457.6M
2022-05-13 11,627.31 11,697.67 11,536.42 11,669.51 1,517.3M
2022-05-12 11,481.79 11,643.05 11,444.04 11,548.63 1,225.2M
2022-05-11 11,370.37 11,691.53 11,359.78 11,561.26 1,692.5M
2022-05-10 11,070.16 11,430.78 11,014.15 11,393.43 1,157.3M
2022-05-09 11,325.87 11,400.59 11,163.55 11,271.64 0.0M
2022-05-06 11,576.84 11,586.65 11,411.29 11,472.71 1,254.1M
2022-05-05 11,727.42 11,920.67 11,712.98 11,791.16 1,491.9M
2022-05-04 11,598.69 11,720.11 11,407.96 11,672.57 0.0M
2022-05-03 11,598.69 11,720.11 11,407.96 11,672.57 0.0M
2022-05-02 11,598.69 11,720.11 11,407.96 11,672.57 0.0M
2022-04-29 11,598.69 11,720.11 11,407.96 11,672.57 1,465.7M
2022-04-28 11,401.95 11,540.18 11,368.75 11,517.66 1,107.4M
2022-04-27 11,098.17 11,430.60 11,095.22 11,430.60 1,267.0M
2022-04-26 11,142.47 11,368.64 11,092.19 11,140.89 1,253.5M
2022-04-25 11,369.47 11,556.35 11,100.44 11,107.95 1,315.6M
2022-04-22 11,416.78 11,644.54 11,303.03 11,557.65 863.6M
2022-04-21 11,659.33 11,762.81 11,452.05 11,507.33 1,104.1M
2022-04-20 11,711.01 11,933.47 11,606.70 11,748.58 1,132.1M
2022-04-19 11,772.97 11,916.64 11,639.24 11,692.28 1,033.1M
2022-04-18 11,675.39 11,751.82 11,624.66 11,750.61 0.0M
2022-04-15 11,678.31 11,831.14 11,630.38 11,754.18 0.0M
2022-04-14 11,499.29 11,864.50 11,497.40 11,777.79 1,173.8M
2022-04-13 11,415.59 11,540.55 11,360.87 11,387.88 1,092.3M
2022-04-12 11,067.15 11,491.11 11,040.55 11,491.11 1,228.2M
2022-04-11 11,312.84 11,313.34 11,011.55 11,038.91 1,269.1M
2022-04-08 11,390.80 11,417.32 11,290.65 11,382.36 935.4M
2022-04-07 11,430.29 11,585.18 11,373.25 11,397.52 984.0M
2022-04-06 11,528.42 11,652.44 11,444.89 11,506.27 1,094.4M
2022-04-05 11,326.47 11,706.08 11,290.96 11,619.01 0.0M
2022-04-04 11,326.47 11,706.08 11,290.96 11,619.01 0.0M
2022-04-01 11,326.47 11,706.08 11,290.96 11,619.01 928.7M
2022-03-31 11,393.62 11,439.01 11,325.74 11,357.00 897.2M
2022-03-30 11,140.72 11,449.34 11,122.10 11,449.34 1,080.1M
2022-03-29 11,109.72 11,223.67 11,035.56 11,050.14 930.5M
2022-03-28 11,083.10 11,165.80 10,933.77 11,097.14 967.9M
2022-03-25 11,545.35 11,580.07 11,265.28 11,277.42 918.8M
2022-03-24 11,586.73 11,587.33 11,479.70 11,526.26 749.4M
2022-03-23 11,663.08 11,741.52 11,583.11 11,680.15 824.3M
2022-03-22 11,616.54 11,699.64 11,556.03 11,614.41 877.9M
2022-03-21 11,708.23 11,711.39 11,530.36 11,621.96 1,031.5M
2022-03-18 11,572.74 11,713.24 11,490.27 11,633.63 1,046.0M
2022-03-17 11,557.44 11,797.47 11,520.74 11,618.29 1,431.9M
2022-03-16 11,079.35 11,329.73 10,724.57 11,295.30 1,416.3M
2022-03-15 11,233.63 11,354.55 10,859.73 10,859.73 1,444.0M
2022-03-14 11,703.32 11,703.32 11,427.94 11,427.94 1,193.5M
2022-03-11 11,732.80 11,960.77 11,592.48 11,926.47 1,161.3M
2022-03-10 11,999.79 12,010.48 11,868.53 11,906.79 1,144.6M
2022-03-09 11,748.23 11,878.16 11,229.01 11,693.33 1,447.1M
2022-03-08 12,022.48 12,134.34 11,680.31 11,723.88 1,234.5M
2022-03-07 12,339.63 12,339.63 11,881.32 11,922.96 1,166.4M
2022-03-04 12,468.99 12,582.74 12,415.11 12,468.38 988.5M
2022-03-03 12,886.03 12,899.42 12,597.71 12,608.01 910.3M
2022-03-02 12,903.28 12,903.28 12,812.79 12,856.97 819.0M
2022-03-01 12,791.03 13,022.08 12,791.03 13,018.76 1,084.4M
2022-02-28 12,749.41 12,774.60 12,604.91 12,735.00 778.6M
2022-02-25 12,763.37 12,890.40 12,758.13 12,803.51 844.6M
2022-02-24 12,944.61 12,953.85 12,564.68 12,677.46 1,159.8M
2022-02-23 12,986.87 13,065.07 12,909.06 13,055.34 919.1M
2022-02-22 13,163.73 13,163.73 12,885.35 12,947.20 792.5M
2022-02-21 13,280.33 13,350.96 13,206.91 13,264.43 735.0M
2022-02-18 13,181.50 13,323.69 13,148.52 13,320.97 615.4M
2022-02-17 13,320.56 13,329.14 13,225.43 13,259.11 759.5M
2022-02-16 13,311.72 13,341.45 13,256.86 13,307.65 736.6M
2022-02-15 13,183.80 13,296.54 13,153.63 13,265.04 818.9M
2022-02-14 13,135.17 13,260.91 13,094.38 13,193.35 956.9M
2022-02-11 13,180.79 13,367.56 13,130.38 13,179.33 1,048.1M
2022-02-10 13,297.76 13,308.92 13,166.90 13,248.34 1,146.1M
2022-02-09 12,940.15 13,327.77 12,938.14 13,295.95 1,154.8M
2022-02-08 13,086.52 13,088.37 12,715.47 12,950.44 838.4M
2022-02-07 13,197.52 13,304.39 13,031.39 13,108.75 926.8M
2022-02-04 13,240.60 13,290.15 12,980.23 13,005.63 0.0M
2022-02-03 13,240.60 13,290.15 12,980.23 13,005.63 0.0M
2022-02-02 13,240.60 13,290.15 12,980.23 13,005.63 0.0M
2022-02-01 13,240.60 13,290.15 12,980.23 13,005.63 0.0M
2022-01-31 13,240.60 13,290.15 12,980.23 13,005.63 0.0M
2022-01-28 13,240.60 13,290.15 12,980.23 13,005.63 946.7M
2022-01-27 13,486.82 13,523.52 13,202.59 13,217.35 908.4M
2022-01-26 13,377.33 13,504.98 13,261.37 13,466.06 786.0M
2022-01-25 13,548.03 13,674.82 13,344.27 13,346.73 852.3M
2022-01-24 13,606.18 13,754.86 13,531.79 13,607.26 752.2M
2022-01-21 13,675.20 13,795.07 13,591.44 13,698.02 915.3M
2022-01-20 13,451.81 13,754.05 13,450.64 13,715.10 1,041.5M
2022-01-19 13,556.13 13,557.13 13,375.73 13,452.63 869.6M
2022-01-18 13,385.18 13,543.86 13,297.42 13,522.60 861.3M
2022-01-17 13,262.08 13,409.09 13,189.04 13,390.26 883.5M
2022-01-14 13,374.80 13,458.73 13,300.90 13,304.67 1,023.8M
2022-01-13 13,835.59 13,842.62 13,427.05 13,431.90 1,056.0M
2022-01-12 13,700.45 13,826.89 13,637.23 13,819.02 1,052.7M
2022-01-11 13,857.93 13,884.46 13,633.63 13,643.92 1,095.7M
2022-01-10 13,750.24 13,936.49 13,609.50 13,928.68 1,314.1M
2022-01-07 13,887.83 13,983.12 13,826.56 13,837.05 1,105.3M
2022-01-06 14,067.75 14,109.09 13,766.91 13,884.05 1,296.7M
2022-01-05 14,116.71 14,312.60 14,055.81 14,128.74 1,676.9M
2022-01-04 14,128.48 14,174.54 13,960.04 14,157.13 1,468.7M
2022-01-03 14,128.59 14,133.81 13,996.30 14,082.00 0.0M