CSI China Mainland Consumer (HKCSCMC)

HKCSCMC
🏛️ 香港 →
10,778.99
最終更新: 2025-10-07
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 10,711.63 10,711.63 10,665.31 10,665.31 35,748.6K
09:31 10,662.97 10,673.20 10,657.03 10,672.78 23,769.1K
09:32 10,675.90 10,710.52 10,675.90 10,710.52 23,102.0K
09:33 10,709.99 10,711.43 10,703.30 10,710.10 18,679.7K
09:34 10,710.36 10,710.36 10,697.10 10,701.47 17,789.6K
09:35 10,703.29 10,711.63 10,702.17 10,711.63 18,551.7K
09:36 10,710.48 10,710.48 10,690.35 10,690.35 16,749.3K
09:37 10,689.75 10,701.86 10,689.75 10,698.77 18,625.6K
09:38 10,698.57 10,699.88 10,677.24 10,679.03 16,486.0K
09:39 10,678.37 10,678.77 10,666.89 10,666.89 20,491.9K
09:40 10,667.14 10,668.79 10,661.85 10,663.58 20,975.4K
09:41 10,665.27 10,665.27 10,641.49 10,645.67 20,804.4K
09:42 10,644.37 10,644.37 10,629.53 10,634.22 18,274.0K
09:43 10,639.53 10,672.58 10,639.53 10,670.26 17,721.0K
09:44 10,670.63 10,677.89 10,669.58 10,673.57 12,300.9K
09:45 10,674.68 10,674.68 10,655.47 10,657.82 12,474.0K
09:46 10,659.66 10,659.66 10,652.31 10,652.31 9,538.0K
09:47 10,653.08 10,662.49 10,652.82 10,658.82 11,184.5K
09:48 10,660.65 10,663.35 10,659.89 10,659.89 8,099.3K
09:49 10,656.85 10,658.93 10,653.56 10,657.53 8,842.6K
09:50 10,656.80 10,662.53 10,652.18 10,662.53 14,639.0K
09:51 10,662.08 10,680.72 10,660.80 10,680.72 19,611.6K
09:52 10,682.62 10,685.91 10,681.59 10,682.73 14,116.8K
09:53 10,683.91 10,685.98 10,680.58 10,680.58 16,216.5K
09:54 10,681.71 10,681.71 10,675.34 10,676.23 13,227.3K
09:55 10,676.30 10,691.68 10,676.30 10,685.88 11,863.6K
09:56 10,685.60 10,686.85 10,682.83 10,682.83 10,016.4K
09:57 10,683.34 10,683.34 10,672.67 10,672.67 9,918.0K
09:58 10,671.90 10,671.90 10,666.65 10,669.00 12,200.8K
09:59 10,672.13 10,679.46 10,672.13 10,677.78 11,047.1K
10:00 10,676.88 10,684.41 10,676.88 10,683.18 16,891.3K
10:01 10,686.09 10,713.04 10,686.09 10,713.04 17,567.8K
10:02 10,713.64 10,715.40 10,708.91 10,711.37 13,843.7K
10:03 10,713.39 10,726.66 10,713.39 10,720.64 12,218.4K
10:04 10,719.31 10,721.23 10,699.90 10,699.90 10,673.7K
10:05 10,699.43 10,701.64 10,695.41 10,701.64 8,456.9K
10:06 10,701.09 10,705.92 10,699.72 10,702.07 9,112.0K
10:07 10,707.47 10,725.17 10,707.47 10,718.60 13,321.0K
10:08 10,719.74 10,721.43 10,717.12 10,721.43 9,542.0K
10:09 10,723.34 10,731.77 10,717.61 10,720.74 10,382.5K
10:10 10,720.69 10,727.49 10,720.18 10,723.10 10,088.9K
10:11 10,721.99 10,737.65 10,721.99 10,737.65 8,057.4K
10:12 10,736.79 10,736.79 10,710.72 10,710.72 12,528.9K
10:13 10,709.24 10,709.24 10,700.63 10,701.23 9,832.2K
10:14 10,700.20 10,700.20 10,695.21 10,696.31 8,324.3K
10:15 10,697.43 10,706.33 10,697.43 10,702.04 7,468.2K
10:16 10,701.34 10,705.17 10,699.14 10,705.17 6,009.4K
10:17 10,705.32 10,706.43 10,693.86 10,695.14 7,523.5K
10:18 10,693.67 10,694.81 10,691.61 10,692.67 8,398.4K
10:19 10,702.38 10,709.24 10,702.38 10,705.54 7,131.6K
10:20 10,705.10 10,714.97 10,705.10 10,714.27 5,464.7K
10:21 10,714.08 10,725.64 10,714.08 10,722.63 10,371.0K
10:22 10,722.13 10,722.13 10,704.36 10,704.36 6,527.1K
10:23 10,704.51 10,704.51 10,689.97 10,689.97 9,162.4K
10:24 10,690.12 10,697.43 10,690.12 10,696.03 8,671.3K
10:25 10,695.98 10,703.56 10,693.87 10,703.56 8,314.7K
10:26 10,704.01 10,712.83 10,704.01 10,710.14 5,362.9K
10:27 10,710.40 10,721.65 10,710.40 10,721.65 5,513.3K
10:28 10,722.03 10,732.56 10,722.03 10,729.36 8,244.5K
10:29 10,728.97 10,729.71 10,726.33 10,726.33 5,741.8K
10:30 10,726.86 10,726.86 10,721.85 10,722.47 4,789.0K
10:31 10,722.22 10,722.22 10,709.88 10,709.88 6,183.5K
10:32 10,708.95 10,708.95 10,703.94 10,703.94 4,561.1K
10:33 10,703.27 10,705.02 10,699.43 10,699.43 4,811.7K
10:34 10,699.42 10,699.42 10,686.23 10,686.23 6,700.4K
10:35 10,686.76 10,686.92 10,680.31 10,681.00 5,630.3K
10:36 10,680.87 10,680.87 10,672.61 10,672.61 7,555.8K
10:37 10,672.63 10,672.63 10,664.62 10,664.62 7,931.2K
10:38 10,664.88 10,671.52 10,664.88 10,668.94 6,680.5K
10:39 10,669.28 10,669.28 10,661.54 10,661.54 6,335.5K
10:40 10,661.84 10,668.61 10,661.84 10,668.61 4,168.5K
10:41 10,667.93 10,672.05 10,666.66 10,672.05 5,700.3K
10:42 10,672.76 10,683.33 10,672.76 10,683.33 10,674.8K
10:43 10,683.35 10,698.17 10,683.35 10,697.87 11,499.9K
10:44 10,696.88 10,696.88 10,690.48 10,694.42 6,758.5K
10:45 10,692.86 10,696.44 10,692.74 10,696.13 8,560.8K
10:46 10,693.48 10,702.64 10,690.99 10,702.64 18,370.3K
10:47 10,702.79 10,702.79 10,693.93 10,693.93 14,955.8K
10:48 10,694.44 10,705.75 10,694.44 10,705.75 10,202.3K
10:49 10,705.72 10,705.72 10,702.44 10,702.91 10,496.1K
10:50 10,702.10 10,702.40 10,697.75 10,698.11 5,934.8K
10:51 10,698.89 10,704.64 10,698.89 10,703.64 5,971.7K
10:52 10,700.88 10,700.88 10,697.32 10,697.32 5,569.3K
10:53 10,697.46 10,697.46 10,690.23 10,690.23 5,559.6K
10:54 10,689.49 10,690.58 10,688.99 10,689.88 3,948.1K
10:55 10,689.57 10,689.58 10,685.48 10,685.48 8,038.5K
10:56 10,684.91 10,686.48 10,684.44 10,684.49 4,860.5K
10:57 10,684.85 10,684.85 10,678.59 10,679.22 4,750.8K
10:58 10,678.78 10,679.44 10,677.44 10,679.44 4,070.6K
10:59 10,678.91 10,680.21 10,670.68 10,670.68 4,957.9K
11:00 10,669.98 10,669.98 10,655.70 10,655.70 7,089.2K
11:01 10,655.06 10,655.06 10,637.44 10,637.44 11,066.5K
11:02 10,635.36 10,636.41 10,631.23 10,636.41 8,421.0K
11:03 10,638.31 10,644.80 10,638.31 10,643.90 4,951.2K
11:04 10,644.02 10,644.02 10,632.03 10,632.30 6,252.9K
11:05 10,631.39 10,631.39 10,616.10 10,616.10 9,850.5K
11:06 10,614.71 10,614.71 10,608.96 10,608.96 8,801.4K
11:07 10,608.90 10,608.90 10,600.62 10,600.62 8,926.1K
11:08 10,600.88 10,600.88 10,590.70 10,590.70 14,019.9K
11:09 10,589.97 10,602.65 10,589.53 10,602.65 10,432.8K
11:10 10,602.50 10,603.51 10,598.67 10,601.93 6,877.1K
11:11 10,601.38 10,602.97 10,596.03 10,596.11 5,250.6K
11:12 10,595.51 10,595.51 10,576.38 10,576.38 10,346.5K
11:13 10,575.56 10,575.56 10,573.88 10,575.12 9,249.3K
11:14 10,573.12 10,576.58 10,566.00 10,576.58 12,656.5K
11:15 10,573.09 10,576.56 10,572.18 10,573.08 5,940.0K
11:16 10,574.63 10,580.00 10,574.63 10,580.00 6,066.3K
11:17 10,581.86 10,591.04 10,581.86 10,589.47 6,574.4K
11:18 10,590.55 10,598.65 10,590.55 10,598.25 8,390.9K
11:19 10,598.23 10,598.23 10,593.61 10,596.31 6,105.2K
11:20 10,599.14 10,602.69 10,599.14 10,600.10 4,956.8K
11:21 10,598.84 10,607.10 10,596.75 10,607.10 14,906.2K
11:22 10,608.02 10,618.12 10,607.88 10,618.12 6,733.5K
11:23 10,619.70 10,619.73 10,615.88 10,619.73 6,528.0K
11:24 10,620.73 10,628.85 10,620.73 10,628.59 6,446.8K
11:25 10,629.17 10,630.48 10,626.24 10,626.37 6,035.6K
11:26 10,625.28 10,630.55 10,625.28 10,629.95 3,767.6K
11:27 10,629.28 10,629.28 10,625.68 10,626.43 3,604.2K
11:28 10,626.89 10,631.25 10,626.66 10,631.25 3,975.0K
11:29 10,630.51 10,630.67 10,628.53 10,628.53 2,749.1K
11:30 10,629.59 10,629.59 10,629.59 10,629.59 155.4K
13:00 10,626.75 10,626.75 10,585.88 10,585.88 21,994.7K
13:01 10,585.59 10,597.02 10,581.24 10,595.26 9,220.4K
13:02 10,593.19 10,606.90 10,593.19 10,602.09 4,868.6K
13:03 10,604.65 10,617.97 10,604.65 10,614.35 5,765.4K
13:04 10,612.12 10,612.12 10,600.44 10,600.44 6,411.1K
13:05 10,603.29 10,607.86 10,603.29 10,606.72 5,965.2K
13:06 10,606.66 10,606.66 10,601.15 10,601.30 4,377.0K
13:07 10,600.60 10,600.60 10,593.28 10,593.60 4,610.4K
13:08 10,593.80 10,599.86 10,591.83 10,597.86 7,674.7K
13:09 10,598.44 10,598.44 10,593.40 10,593.40 5,963.9K
13:10 10,592.77 10,592.77 10,585.75 10,586.39 7,208.6K
13:11 10,586.27 10,592.67 10,585.78 10,591.68 6,661.0K
13:12 10,594.45 10,601.02 10,594.14 10,599.30 5,237.7K
13:13 10,598.48 10,602.52 10,598.48 10,601.14 4,856.7K
13:14 10,600.73 10,600.80 10,597.71 10,597.71 3,586.8K
13:15 10,597.64 10,599.09 10,597.64 10,597.72 3,137.4K
13:16 10,597.83 10,600.52 10,597.83 10,600.52 3,630.1K
13:17 10,599.96 10,602.58 10,599.96 10,602.58 3,563.4K
13:18 10,603.60 10,610.11 10,601.07 10,610.11 4,573.6K
13:19 10,609.60 10,609.60 10,599.70 10,600.49 4,104.1K
13:20 10,599.67 10,600.36 10,597.66 10,597.66 3,397.1K
13:21 10,598.95 10,600.76 10,596.80 10,596.80 3,152.9K
13:22 10,596.91 10,597.48 10,595.69 10,596.33 3,770.8K
13:23 10,596.06 10,601.39 10,595.96 10,598.78 2,788.7K
13:24 10,598.63 10,598.63 10,593.27 10,593.27 2,752.2K
13:25 10,593.43 10,595.96 10,593.07 10,595.96 4,244.5K
13:26 10,596.11 10,598.19 10,595.95 10,595.99 3,223.7K
13:27 10,595.74 10,596.98 10,595.04 10,596.12 3,306.9K
13:28 10,595.67 10,595.67 10,590.12 10,590.12 4,573.3K
13:29 10,589.71 10,590.48 10,588.23 10,588.90 4,639.5K
13:30 10,591.80 10,592.02 10,588.86 10,589.39 4,171.4K
13:31 10,588.66 10,603.45 10,588.66 10,603.45 4,017.0K
13:32 10,605.29 10,605.57 10,603.43 10,604.75 2,745.4K
13:33 10,604.88 10,609.53 10,604.88 10,608.21 3,746.9K
13:34 10,609.56 10,612.48 10,609.56 10,611.44 3,288.6K
13:35 10,612.97 10,616.86 10,612.97 10,616.02 2,814.3K
13:36 10,616.95 10,622.88 10,616.95 10,622.88 3,292.7K
13:37 10,622.57 10,622.57 10,619.01 10,619.26 2,774.3K
13:38 10,618.99 10,618.99 10,616.43 10,618.40 3,475.1K
13:39 10,621.36 10,621.89 10,620.72 10,621.81 3,506.5K
13:40 10,621.83 10,630.92 10,621.83 10,630.92 3,175.6K
13:41 10,632.46 10,635.83 10,632.46 10,635.50 3,667.4K
13:42 10,630.75 10,630.75 10,627.96 10,628.66 3,929.3K
13:43 10,628.25 10,628.25 10,624.26 10,625.29 3,803.3K
13:44 10,623.50 10,627.60 10,623.50 10,627.60 3,917.6K
13:45 10,627.68 10,630.12 10,627.06 10,629.77 3,694.6K
13:46 10,631.58 10,643.85 10,631.58 10,642.79 6,267.5K
13:47 10,643.88 10,653.50 10,643.88 10,653.50 4,452.1K
13:48 10,653.78 10,655.94 10,652.25 10,655.34 4,937.5K
13:49 10,656.55 10,663.29 10,656.55 10,663.29 4,539.2K
13:50 10,663.88 10,663.88 10,658.44 10,659.75 4,820.3K
13:51 10,659.30 10,672.18 10,659.30 10,672.18 6,955.6K
13:52 10,672.42 10,672.42 10,665.05 10,665.05 4,561.0K
13:53 10,662.04 10,664.64 10,660.36 10,663.92 4,349.8K
13:54 10,663.86 10,670.51 10,661.78 10,669.51 4,716.7K
13:55 10,671.40 10,683.95 10,671.40 10,683.95 6,353.0K
13:56 10,684.43 10,684.52 10,677.91 10,682.53 4,719.7K
13:57 10,687.21 10,703.66 10,687.21 10,702.99 5,902.9K
13:58 10,695.21 10,696.74 10,693.96 10,696.17 6,418.0K
13:59 10,688.28 10,688.28 10,681.35 10,681.43 4,737.2K
14:00 10,678.39 10,678.39 10,674.03 10,674.68 4,669.4K
14:01 10,675.66 10,675.66 10,672.10 10,672.10 3,353.5K
14:02 10,671.10 10,671.10 10,660.66 10,661.09 4,387.4K
14:03 10,662.88 10,667.65 10,662.88 10,666.23 3,713.0K
14:04 10,665.88 10,682.00 10,665.88 10,682.00 5,539.4K
14:05 10,681.71 10,682.87 10,681.71 10,682.04 3,906.9K
14:06 10,681.65 10,681.65 10,677.86 10,679.87 3,684.6K
14:07 10,680.14 10,680.14 10,678.27 10,679.17 2,746.2K
14:08 10,679.01 10,679.44 10,678.28 10,678.59 3,108.4K
14:09 10,679.22 10,679.22 10,666.63 10,668.49 4,367.9K
14:10 10,668.94 10,670.72 10,668.58 10,669.22 3,797.1K
14:11 10,670.43 10,670.43 10,667.55 10,668.49 2,832.6K
14:12 10,668.18 10,674.02 10,668.04 10,674.02 3,622.9K
14:13 10,673.92 10,676.73 10,673.72 10,676.73 3,456.9K
14:14 10,676.68 10,682.51 10,676.68 10,682.42 5,086.2K
14:15 10,682.67 10,686.02 10,682.67 10,684.62 4,297.1K
14:16 10,684.37 10,685.22 10,682.45 10,683.08 4,235.3K
14:17 10,681.54 10,683.83 10,681.54 10,682.82 3,405.8K
14:18 10,683.90 10,683.90 10,678.55 10,678.88 4,027.3K
14:19 10,678.31 10,678.31 10,670.03 10,670.16 5,519.7K
14:20 10,670.21 10,671.51 10,669.36 10,670.57 3,681.5K
14:21 10,670.77 10,671.71 10,666.71 10,666.77 3,004.1K
14:22 10,666.63 10,669.33 10,666.63 10,669.33 3,100.4K
14:23 10,668.46 10,668.72 10,667.14 10,667.14 2,676.4K
14:24 10,667.29 10,667.29 10,664.05 10,664.36 2,853.9K
14:25 10,663.29 10,663.92 10,655.82 10,655.82 4,846.5K
14:26 10,654.40 10,654.40 10,645.15 10,645.26 4,792.4K
14:27 10,647.44 10,647.44 10,636.92 10,636.92 7,182.8K
14:28 10,636.86 10,638.01 10,635.34 10,638.01 6,523.4K
14:29 10,638.52 10,641.48 10,638.26 10,638.26 5,355.4K
14:30 10,638.06 10,638.06 10,634.55 10,634.55 5,003.8K
14:31 10,634.84 10,634.84 10,627.42 10,627.42 7,591.6K
14:32 10,628.37 10,628.37 10,622.06 10,622.06 5,416.9K
14:33 10,620.91 10,621.72 10,618.76 10,621.33 6,426.2K
14:34 10,622.82 10,625.73 10,622.38 10,625.61 5,927.3K
14:35 10,624.96 10,624.96 10,613.29 10,613.29 7,121.5K
14:36 10,615.32 10,620.64 10,614.44 10,620.64 6,873.8K
14:37 10,618.72 10,620.57 10,617.84 10,618.22 5,819.7K
14:38 10,617.67 10,619.03 10,616.85 10,619.03 6,764.7K
14:39 10,618.66 10,619.01 10,616.47 10,619.01 6,263.3K
14:40 10,618.66 10,618.66 10,614.98 10,617.90 6,680.1K
14:41 10,617.85 10,618.06 10,613.28 10,613.28 6,522.4K
14:42 10,611.87 10,611.87 10,606.29 10,606.35 6,821.5K
14:43 10,606.09 10,606.09 10,596.39 10,596.39 8,335.0K
14:44 10,595.51 10,595.51 10,584.51 10,584.51 12,440.5K
14:45 10,582.76 10,582.76 10,573.20 10,573.20 18,816.5K
14:46 10,572.79 10,584.05 10,572.79 10,584.05 11,214.8K
14:47 10,584.29 10,584.29 10,572.73 10,572.73 12,556.7K
14:48 10,571.88 10,608.20 10,571.88 10,608.20 14,923.4K
14:49 10,608.48 10,608.48 10,599.27 10,600.31 10,079.0K
14:50 10,600.38 10,606.24 10,600.17 10,606.24 11,502.6K
14:51 10,604.31 10,605.00 10,602.08 10,605.00 9,818.4K
14:52 10,606.00 10,608.46 10,605.86 10,608.24 8,544.7K
14:53 10,608.15 10,612.31 10,608.15 10,612.31 8,650.6K
14:54 10,611.20 10,613.20 10,611.20 10,611.71 9,517.0K
14:55 10,611.82 10,616.94 10,611.47 10,616.94 10,425.4K
14:56 10,617.10 10,619.99 10,616.59 10,619.99 11,060.1K
14:57 10,621.27 10,621.27 10,621.23 10,621.23 508.0K
15:00 10,621.92 10,621.92 10,621.05 10,621.05 14,080.5K
15:01 10,621.11 10,621.40 10,621.11 10,621.40 704.0K
15:59 10,621.40 10,621.40 10,621.40 10,621.40 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし