CSI China Mainland Consumer (HKCSCMC)

HKCSCMC
🏛️ 홍콩 →
10,778.99
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 10,311.28 10,311.57 10,305.45 10,311.15 46,641.0K
09:31 10,310.96 10,312.51 10,279.73 10,279.73 21,466.8K
09:32 10,280.31 10,286.82 10,269.23 10,269.23 20,375.7K
09:33 10,269.10 10,269.10 10,262.16 10,265.62 19,956.9K
09:34 10,265.56 10,269.01 10,265.40 10,269.01 17,142.3K
09:35 10,271.33 10,279.20 10,267.08 10,279.20 17,337.4K
09:36 10,281.51 10,284.77 10,271.53 10,271.83 13,365.9K
09:37 10,271.94 10,272.56 10,265.44 10,271.03 17,184.3K
09:38 10,269.78 10,269.80 10,262.41 10,264.58 21,117.1K
09:39 10,264.06 10,264.34 10,258.49 10,258.49 15,671.8K
09:40 10,257.90 10,258.55 10,248.16 10,248.16 16,138.9K
09:41 10,246.95 10,260.08 10,246.23 10,258.11 12,628.6K
09:42 10,257.34 10,257.82 10,253.21 10,256.35 12,822.3K
09:43 10,256.57 10,257.43 10,244.92 10,245.31 12,624.6K
09:44 10,245.77 10,258.36 10,245.77 10,256.64 11,594.6K
09:45 10,257.04 10,257.04 10,240.52 10,242.64 12,489.5K
09:46 10,242.66 10,244.41 10,238.48 10,239.00 9,167.4K
09:47 10,239.23 10,240.95 10,238.29 10,240.06 10,205.9K
09:48 10,239.84 10,240.08 10,235.13 10,235.13 8,588.7K
09:49 10,234.84 10,235.88 10,229.64 10,229.64 8,730.3K
09:50 10,229.53 10,229.89 10,227.77 10,229.73 8,387.8K
09:51 10,229.98 10,229.98 10,220.06 10,220.29 9,056.7K
09:52 10,219.65 10,222.02 10,219.50 10,221.60 8,873.3K
09:53 10,220.93 10,222.79 10,220.93 10,222.22 7,982.2K
09:54 10,222.50 10,222.50 10,214.44 10,214.44 8,312.0K
09:55 10,215.02 10,215.50 10,210.27 10,210.27 9,255.3K
09:56 10,210.51 10,212.58 10,209.67 10,211.57 6,510.4K
09:57 10,213.33 10,217.09 10,212.01 10,213.36 7,578.4K
09:58 10,213.35 10,222.81 10,212.91 10,221.98 7,658.8K
09:59 10,222.34 10,224.10 10,221.25 10,221.35 8,290.4K
10:00 10,220.68 10,223.69 10,217.07 10,223.69 8,225.4K
10:01 10,225.32 10,226.48 10,218.45 10,218.62 10,067.6K
10:02 10,217.55 10,217.97 10,215.78 10,216.97 9,037.8K
10:03 10,217.27 10,225.65 10,217.27 10,222.97 9,733.3K
10:04 10,223.63 10,231.52 10,223.63 10,231.52 7,985.6K
10:05 10,231.44 10,233.97 10,231.44 10,233.11 7,226.5K
10:06 10,233.17 10,237.77 10,232.76 10,232.76 6,029.8K
10:07 10,232.40 10,232.40 10,225.98 10,226.83 5,803.3K
10:08 10,225.34 10,225.38 10,222.92 10,224.35 7,787.2K
10:09 10,225.08 10,225.08 10,217.32 10,217.32 5,957.2K
10:10 10,217.22 10,218.44 10,215.69 10,215.69 5,378.0K
10:11 10,214.90 10,214.90 10,204.16 10,204.31 7,364.5K
10:12 10,204.40 10,205.24 10,201.52 10,201.68 4,761.4K
10:13 10,201.70 10,202.32 10,197.84 10,201.95 6,154.3K
10:14 10,202.15 10,202.82 10,198.86 10,200.13 6,935.0K
10:15 10,200.13 10,200.13 10,195.92 10,195.92 7,548.9K
10:16 10,195.70 10,195.70 10,192.38 10,192.38 5,471.1K
10:17 10,192.83 10,192.83 10,185.82 10,185.82 5,672.0K
10:18 10,184.78 10,184.78 10,181.43 10,182.52 7,514.3K
10:19 10,182.73 10,182.73 10,179.56 10,180.51 6,990.3K
10:20 10,179.69 10,180.57 10,177.28 10,177.32 5,933.1K
10:21 10,176.78 10,176.78 10,174.28 10,176.52 5,367.9K
10:22 10,178.52 10,180.61 10,176.80 10,177.16 5,959.5K
10:23 10,177.23 10,181.98 10,177.23 10,181.98 4,993.4K
10:24 10,181.86 10,182.40 10,181.27 10,181.33 4,003.6K
10:25 10,180.26 10,180.26 10,177.58 10,178.58 4,563.2K
10:26 10,178.22 10,185.78 10,178.22 10,185.78 3,322.2K
10:27 10,186.44 10,192.13 10,186.44 10,192.13 4,027.6K
10:28 10,192.26 10,194.85 10,191.98 10,192.30 3,205.5K
10:29 10,193.12 10,193.40 10,191.98 10,193.25 3,206.7K
10:30 10,193.25 10,196.64 10,192.19 10,196.64 3,343.8K
10:31 10,196.38 10,196.38 10,190.23 10,190.23 3,321.3K
10:32 10,190.30 10,190.30 10,188.54 10,188.54 3,014.2K
10:33 10,189.05 10,191.11 10,186.00 10,186.81 3,202.5K
10:34 10,186.39 10,186.54 10,185.63 10,186.12 2,727.7K
10:35 10,186.39 10,187.86 10,185.69 10,187.86 3,126.9K
10:36 10,187.92 10,191.62 10,187.37 10,190.24 3,861.7K
10:37 10,190.89 10,191.64 10,190.22 10,191.23 3,169.9K
10:38 10,191.03 10,191.70 10,189.44 10,189.92 3,277.9K
10:39 10,190.32 10,190.32 10,181.30 10,181.30 5,445.2K
10:40 10,180.12 10,180.12 10,170.98 10,171.50 6,596.6K
10:41 10,171.58 10,175.31 10,171.58 10,174.43 5,187.8K
10:42 10,175.12 10,182.51 10,175.12 10,182.40 5,729.9K
10:43 10,182.58 10,184.55 10,182.58 10,182.63 3,776.3K
10:44 10,182.49 10,182.49 10,179.76 10,180.07 3,538.4K
10:45 10,179.78 10,180.12 10,176.78 10,176.78 3,577.4K
10:46 10,176.21 10,177.55 10,174.86 10,177.32 4,517.0K
10:47 10,178.25 10,184.47 10,177.96 10,184.45 3,661.8K
10:48 10,184.61 10,187.47 10,184.61 10,187.47 2,327.2K
10:49 10,187.83 10,191.76 10,187.83 10,191.09 3,134.1K
10:50 10,191.89 10,192.31 10,188.80 10,189.38 2,827.7K
10:51 10,189.16 10,189.92 10,189.04 10,189.04 2,772.9K
10:52 10,188.52 10,189.13 10,187.80 10,188.12 2,614.9K
10:53 10,186.99 10,187.35 10,185.69 10,185.69 3,422.0K
10:54 10,186.34 10,188.19 10,184.31 10,188.19 1,728.3K
10:55 10,189.00 10,189.10 10,184.62 10,185.49 2,541.1K
10:56 10,185.44 10,185.44 10,183.74 10,183.94 2,185.4K
10:57 10,184.26 10,184.26 10,181.28 10,181.28 2,862.7K
10:58 10,181.29 10,181.86 10,179.84 10,180.50 3,027.4K
10:59 10,180.33 10,180.33 10,178.49 10,179.27 2,511.7K
11:00 10,179.57 10,180.91 10,179.36 10,179.43 2,665.7K
11:01 10,179.53 10,179.77 10,178.70 10,178.70 2,918.8K
11:02 10,178.90 10,182.90 10,178.71 10,182.10 2,041.7K
11:03 10,181.65 10,181.69 10,178.37 10,178.39 3,433.3K
11:04 10,177.54 10,178.20 10,177.35 10,177.35 2,561.7K
11:05 10,176.71 10,177.14 10,175.95 10,176.16 3,023.9K
11:06 10,175.49 10,176.43 10,175.24 10,176.18 2,054.2K
11:07 10,176.59 10,180.68 10,176.59 10,180.68 2,499.0K
11:08 10,181.13 10,183.70 10,181.13 10,182.40 1,721.1K
11:09 10,182.16 10,186.23 10,182.16 10,185.77 2,277.7K
11:10 10,185.92 10,186.98 10,185.92 10,186.29 2,647.5K
11:11 10,186.85 10,186.85 10,180.09 10,180.09 2,815.6K
11:12 10,179.83 10,182.57 10,179.40 10,182.57 2,968.0K
11:13 10,183.72 10,186.81 10,183.72 10,184.36 3,029.6K
11:14 10,184.94 10,185.26 10,183.22 10,184.98 2,371.5K
11:15 10,184.66 10,186.84 10,184.66 10,186.83 1,739.7K
11:16 10,186.83 10,186.95 10,183.10 10,183.92 2,118.4K
11:17 10,183.64 10,184.47 10,182.89 10,183.10 2,011.1K
11:18 10,182.75 10,189.74 10,182.75 10,189.61 2,312.7K
11:19 10,190.91 10,193.25 10,190.42 10,192.58 1,612.8K
11:20 10,192.84 10,194.13 10,192.17 10,193.56 1,947.6K
11:21 10,194.92 10,195.60 10,193.83 10,195.60 3,510.2K
11:22 10,195.41 10,197.84 10,194.70 10,195.43 2,733.2K
11:23 10,195.17 10,197.13 10,195.17 10,197.13 1,754.1K
11:24 10,197.72 10,198.28 10,197.09 10,198.28 2,377.7K
11:25 10,197.49 10,197.64 10,195.47 10,197.64 2,639.0K
11:26 10,197.83 10,200.66 10,197.83 10,200.50 1,993.5K
11:27 10,200.30 10,201.66 10,199.66 10,199.67 2,531.1K
11:28 10,200.73 10,204.24 10,200.00 10,203.67 2,007.0K
11:29 10,203.58 10,204.87 10,202.99 10,204.77 1,635.8K
11:30 10,205.43 10,205.43 10,205.43 10,205.43 96.0K
13:00 10,204.86 10,204.86 10,193.16 10,195.17 13,818.7K
13:01 10,196.40 10,196.40 10,192.21 10,192.23 6,632.2K
13:02 10,192.35 10,194.77 10,192.35 10,193.02 4,495.7K
13:03 10,193.11 10,195.44 10,192.76 10,193.57 2,852.1K
13:04 10,193.51 10,197.90 10,193.51 10,197.63 2,855.3K
13:05 10,197.74 10,201.45 10,197.74 10,201.45 3,108.9K
13:06 10,201.34 10,201.34 10,198.14 10,200.46 2,956.7K
13:07 10,200.78 10,203.39 10,200.78 10,203.07 2,527.7K
13:08 10,203.75 10,205.35 10,202.01 10,205.35 3,753.7K
13:09 10,206.18 10,214.68 10,206.18 10,214.68 3,295.1K
13:10 10,215.27 10,215.27 10,211.42 10,213.81 3,209.2K
13:11 10,213.15 10,213.15 10,208.41 10,208.41 3,338.7K
13:12 10,208.58 10,208.58 10,206.02 10,207.15 3,831.1K
13:13 10,207.19 10,207.19 10,203.94 10,204.93 3,668.4K
13:14 10,205.09 10,210.45 10,205.09 10,210.31 3,779.1K
13:15 10,211.51 10,211.71 10,209.71 10,210.35 2,960.0K
13:16 10,210.12 10,211.77 10,209.64 10,209.64 3,527.8K
13:17 10,209.85 10,210.33 10,207.29 10,207.29 3,570.8K
13:18 10,207.55 10,207.55 10,202.97 10,202.97 3,650.6K
13:19 10,203.59 10,204.91 10,202.91 10,204.10 2,684.2K
13:20 10,203.73 10,203.73 10,200.53 10,200.55 3,787.1K
13:21 10,199.94 10,199.94 10,194.00 10,194.00 5,043.2K
13:22 10,193.49 10,194.24 10,193.15 10,193.15 3,317.5K
13:23 10,192.48 10,192.48 10,187.66 10,187.66 3,147.8K
13:24 10,188.26 10,188.26 10,185.89 10,187.04 3,037.2K
13:25 10,186.78 10,187.33 10,186.70 10,187.33 2,445.3K
13:26 10,187.43 10,187.43 10,184.12 10,184.12 3,115.4K
13:27 10,183.66 10,184.59 10,183.22 10,184.16 4,296.8K
13:28 10,183.58 10,184.44 10,183.05 10,184.44 2,360.9K
13:29 10,183.95 10,184.19 10,182.76 10,182.84 2,450.8K
13:30 10,183.03 10,186.18 10,183.03 10,186.02 1,982.0K
13:31 10,186.56 10,189.51 10,186.56 10,189.25 2,265.3K
13:32 10,188.98 10,193.62 10,188.98 10,193.62 2,740.3K
13:33 10,194.25 10,199.17 10,194.25 10,199.01 2,430.4K
13:34 10,199.69 10,199.69 10,196.58 10,196.58 2,580.3K
13:35 10,197.31 10,197.84 10,196.63 10,197.15 2,086.5K
13:36 10,196.18 10,199.00 10,196.18 10,198.10 2,545.7K
13:37 10,198.07 10,198.07 10,194.60 10,195.31 2,015.1K
13:38 10,194.91 10,195.25 10,193.38 10,193.38 3,318.8K
13:39 10,193.38 10,195.08 10,193.38 10,194.81 1,807.7K
13:40 10,193.72 10,193.72 10,191.15 10,191.15 2,834.4K
13:41 10,190.71 10,193.66 10,190.19 10,193.66 2,305.5K
13:42 10,195.12 10,196.91 10,194.18 10,194.18 2,315.4K
13:43 10,193.76 10,193.76 10,189.86 10,190.16 4,021.7K
13:44 10,188.74 10,189.59 10,186.44 10,186.44 5,130.0K
13:45 10,185.02 10,185.03 10,183.30 10,183.30 5,266.8K
13:46 10,183.81 10,185.08 10,183.44 10,185.08 4,819.4K
13:47 10,184.95 10,187.79 10,184.95 10,187.20 3,452.3K
13:48 10,187.21 10,187.85 10,186.73 10,186.73 3,232.6K
13:49 10,186.02 10,186.02 10,185.09 10,185.41 2,792.5K
13:50 10,185.87 10,185.94 10,185.03 10,185.47 2,796.1K
13:51 10,188.52 10,190.66 10,188.32 10,190.23 2,896.9K
13:52 10,190.34 10,192.86 10,190.16 10,191.76 2,015.4K
13:53 10,193.11 10,193.11 10,187.66 10,187.66 2,474.6K
13:54 10,187.07 10,187.16 10,185.68 10,187.16 2,587.8K
13:55 10,187.62 10,189.80 10,187.62 10,188.35 3,013.1K
13:56 10,188.56 10,190.73 10,188.47 10,190.06 2,205.5K
13:57 10,190.03 10,190.03 10,186.82 10,187.13 2,021.0K
13:58 10,188.13 10,188.13 10,185.49 10,186.86 2,780.4K
13:59 10,186.90 10,190.62 10,186.90 10,190.31 2,142.6K
14:00 10,190.12 10,191.09 10,189.98 10,190.24 2,112.4K
14:01 10,189.84 10,190.33 10,186.17 10,186.17 2,599.0K
14:02 10,186.05 10,186.05 10,180.94 10,180.94 4,326.3K
14:03 10,181.30 10,181.50 10,179.95 10,181.02 4,011.9K
14:04 10,180.57 10,181.22 10,178.63 10,178.63 2,089.5K
14:05 10,178.74 10,179.73 10,177.95 10,177.95 2,852.9K
14:06 10,178.66 10,180.09 10,178.66 10,179.50 2,769.0K
14:07 10,179.40 10,179.55 10,177.71 10,177.71 2,340.2K
14:08 10,178.15 10,180.61 10,178.15 10,179.90 2,279.9K
14:09 10,180.48 10,180.86 10,179.78 10,179.98 2,015.9K
14:10 10,179.98 10,179.98 10,178.34 10,178.34 2,919.1K
14:11 10,178.52 10,178.58 10,177.65 10,178.58 2,650.2K
14:12 10,179.03 10,185.04 10,179.03 10,185.00 4,349.6K
14:13 10,185.69 10,195.90 10,185.40 10,195.90 7,571.7K
14:14 10,199.39 10,219.60 10,199.39 10,219.60 19,420.0K
14:15 10,221.15 10,223.88 10,216.06 10,216.91 14,526.5K
14:16 10,217.56 10,217.83 10,215.50 10,215.73 8,872.7K
14:17 10,215.71 10,215.71 10,206.82 10,206.97 7,710.4K
14:18 10,207.37 10,208.34 10,205.50 10,206.39 9,006.1K
14:19 10,206.55 10,207.14 10,205.79 10,205.79 5,646.9K
14:20 10,206.18 10,206.18 10,203.64 10,204.23 4,970.3K
14:21 10,203.93 10,203.93 10,202.98 10,202.99 4,784.7K
14:22 10,203.02 10,206.58 10,203.02 10,205.27 5,970.3K
14:23 10,204.59 10,210.36 10,204.59 10,210.36 3,984.2K
14:24 10,211.78 10,218.49 10,211.78 10,218.00 5,337.2K
14:25 10,218.07 10,218.39 10,214.30 10,215.06 4,363.1K
14:26 10,214.37 10,214.37 10,211.24 10,211.63 4,047.2K
14:27 10,211.62 10,213.29 10,211.62 10,213.29 3,708.9K
14:28 10,213.36 10,215.31 10,211.73 10,215.03 4,060.9K
14:29 10,215.38 10,217.10 10,215.38 10,215.78 4,090.9K
14:30 10,215.74 10,216.10 10,214.40 10,215.31 4,323.1K
14:31 10,214.52 10,214.52 10,211.33 10,211.33 3,943.0K
14:32 10,211.56 10,212.42 10,210.89 10,212.38 3,403.1K
14:33 10,212.04 10,212.04 10,209.68 10,210.00 3,916.6K
14:34 10,208.61 10,208.61 10,202.61 10,202.61 5,228.3K
14:35 10,201.86 10,201.86 10,196.94 10,196.94 4,459.8K
14:36 10,197.19 10,198.29 10,194.66 10,195.72 5,113.3K
14:37 10,195.74 10,195.74 10,190.69 10,190.69 5,390.2K
14:38 10,190.17 10,191.71 10,189.87 10,191.18 5,836.1K
14:39 10,191.20 10,191.88 10,190.36 10,191.36 3,909.7K
14:40 10,191.48 10,191.56 10,189.94 10,191.56 4,588.6K
14:41 10,192.13 10,192.24 10,189.17 10,189.33 4,161.3K
14:42 10,189.04 10,189.07 10,187.78 10,188.50 4,830.9K
14:43 10,188.38 10,191.54 10,188.38 10,188.68 4,931.4K
14:44 10,189.39 10,189.39 10,185.03 10,185.03 5,548.5K
14:45 10,184.65 10,186.35 10,183.20 10,183.24 6,795.3K
14:46 10,183.53 10,187.08 10,183.53 10,185.49 5,348.7K
14:47 10,185.65 10,185.65 10,184.40 10,185.48 5,424.4K
14:48 10,185.92 10,192.67 10,185.82 10,192.67 5,156.7K
14:49 10,192.74 10,193.02 10,190.82 10,192.62 6,725.3K
14:50 10,193.37 10,197.51 10,193.24 10,197.51 6,691.6K
14:51 10,197.05 10,198.63 10,195.04 10,198.63 6,071.4K
14:52 10,198.71 10,200.44 10,198.71 10,200.44 5,416.0K
14:53 10,200.65 10,203.68 10,200.65 10,203.68 6,916.9K
14:54 10,204.22 10,206.60 10,203.90 10,206.56 7,974.4K
14:55 10,207.41 10,208.64 10,205.51 10,205.51 8,788.1K
14:56 10,205.59 10,206.16 10,203.41 10,205.88 8,720.8K
14:57 10,206.21 10,206.32 10,205.95 10,206.32 533.9K
15:00 10,206.99 10,206.99 10,206.78 10,206.78 13,514.1K
15:59 10,206.78 10,206.78 10,206.78 10,206.78 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음