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 10,350.15 10,352.14 10,338.63 10,338.63 27,497.2K
09:31 10,351.06 10,360.42 10,349.71 10,354.34 19,403.4K
09:32 10,356.94 10,356.94 10,340.76 10,340.76 17,795.9K
09:33 10,339.36 10,340.50 10,327.66 10,327.66 16,020.7K
09:34 10,319.72 10,319.72 10,309.49 10,313.30 14,249.3K
09:35 10,314.36 10,331.84 10,314.36 10,329.92 11,853.6K
09:36 10,333.77 10,367.85 10,333.77 10,367.85 12,393.2K
09:37 10,369.49 10,369.49 10,356.52 10,356.52 10,159.7K
09:38 10,356.85 10,362.83 10,356.85 10,357.66 9,500.4K
09:39 10,356.04 10,356.04 10,341.66 10,345.39 10,377.0K
09:40 10,344.90 10,345.54 10,335.87 10,342.01 9,048.9K
09:41 10,343.78 10,351.85 10,343.38 10,351.85 9,712.2K
09:42 10,351.44 10,373.46 10,346.01 10,370.26 9,419.6K
09:43 10,369.45 10,369.45 10,364.00 10,364.00 6,434.5K
09:44 10,361.10 10,361.10 10,351.63 10,353.74 7,129.0K
09:45 10,353.82 10,353.82 10,341.36 10,341.36 10,328.8K
09:46 10,340.88 10,355.53 10,338.35 10,355.13 11,289.7K
09:47 10,355.03 10,355.03 10,350.38 10,350.38 8,491.0K
09:48 10,351.14 10,354.85 10,347.09 10,354.49 9,730.2K
09:49 10,355.11 10,355.11 10,352.18 10,353.01 9,479.2K
09:50 10,354.32 10,354.80 10,349.69 10,349.69 8,628.0K
09:51 10,348.19 10,348.19 10,335.66 10,335.66 7,415.9K
09:52 10,335.65 10,335.72 10,332.97 10,335.72 5,889.4K
09:53 10,337.24 10,342.24 10,335.86 10,342.03 6,034.1K
09:54 10,342.27 10,345.43 10,342.27 10,344.65 5,394.8K
09:55 10,344.10 10,346.58 10,343.16 10,345.43 4,698.1K
09:56 10,344.98 10,347.31 10,344.11 10,346.60 5,245.7K
09:57 10,347.06 10,350.29 10,345.73 10,345.73 4,420.9K
09:58 10,345.63 10,356.07 10,345.47 10,355.66 5,216.3K
09:59 10,356.99 10,366.69 10,356.99 10,363.92 6,491.4K
10:00 10,365.63 10,377.63 10,365.63 10,374.75 8,619.2K
10:01 10,376.16 10,378.97 10,374.21 10,374.21 7,254.0K
10:02 10,373.81 10,376.06 10,373.81 10,374.68 5,327.0K
10:03 10,377.17 10,385.50 10,377.17 10,385.50 5,422.4K
10:04 10,386.89 10,402.27 10,386.89 10,401.41 7,124.6K
10:05 10,400.65 10,400.65 10,386.39 10,389.32 5,882.7K
10:06 10,391.18 10,403.86 10,391.18 10,403.86 6,142.3K
10:07 10,403.33 10,411.38 10,403.33 10,410.27 8,118.3K
10:08 10,411.09 10,411.09 10,402.63 10,402.63 5,256.4K
10:09 10,398.72 10,401.01 10,396.99 10,401.01 5,078.0K
10:10 10,401.27 10,404.75 10,401.25 10,404.67 5,346.9K
10:11 10,405.12 10,407.02 10,403.69 10,406.69 5,232.7K
10:12 10,407.04 10,409.46 10,405.41 10,407.28 5,905.0K
10:13 10,407.27 10,407.27 10,400.31 10,402.00 4,914.5K
10:14 10,401.94 10,402.70 10,399.78 10,402.24 4,980.0K
10:15 10,402.91 10,409.51 10,402.91 10,403.88 4,598.6K
10:16 10,403.84 10,403.84 10,398.23 10,398.23 3,968.6K
10:17 10,398.35 10,398.35 10,389.63 10,389.63 5,105.4K
10:18 10,390.31 10,398.01 10,390.31 10,394.45 4,793.3K
10:19 10,392.94 10,392.94 10,383.04 10,383.63 4,224.0K
10:20 10,383.98 10,387.08 10,383.84 10,385.98 3,985.1K
10:21 10,387.30 10,388.30 10,384.35 10,386.10 3,405.5K
10:22 10,384.99 10,384.99 10,374.50 10,374.50 3,506.5K
10:23 10,374.54 10,374.54 10,370.10 10,372.52 4,970.2K
10:24 10,372.15 10,382.08 10,372.15 10,381.70 4,617.4K
10:25 10,381.71 10,381.72 10,376.21 10,377.11 2,627.1K
10:26 10,377.05 10,377.05 10,372.66 10,372.66 2,900.6K
10:27 10,372.91 10,375.98 10,372.14 10,375.98 2,518.4K
10:28 10,376.18 10,378.39 10,375.88 10,376.42 2,605.3K
10:29 10,376.43 10,376.43 10,372.21 10,372.97 2,916.8K
10:30 10,372.89 10,372.89 10,363.40 10,363.40 3,627.8K
10:31 10,361.93 10,365.28 10,361.10 10,364.71 2,642.5K
10:32 10,365.18 10,365.18 10,360.74 10,360.88 3,499.8K
10:33 10,360.35 10,367.27 10,360.35 10,367.27 3,054.4K
10:34 10,366.71 10,366.71 10,364.36 10,364.36 2,899.3K
10:35 10,364.84 10,367.38 10,364.84 10,367.28 3,995.4K
10:36 10,367.37 10,367.37 10,363.41 10,366.91 3,207.0K
10:37 10,367.10 10,369.55 10,366.19 10,367.34 1,967.3K
10:38 10,367.30 10,375.73 10,367.30 10,375.73 2,829.0K
10:39 10,376.15 10,376.55 10,371.86 10,371.86 2,976.8K
10:40 10,372.20 10,372.20 10,369.50 10,371.76 2,313.7K
10:41 10,371.81 10,371.81 10,367.56 10,368.54 2,358.3K
10:42 10,368.35 10,371.74 10,368.35 10,370.35 2,785.7K
10:43 10,370.15 10,372.52 10,370.01 10,371.52 2,513.8K
10:44 10,370.91 10,373.70 10,370.91 10,373.62 1,692.2K
10:45 10,373.40 10,373.56 10,368.02 10,368.02 3,307.5K
10:46 10,368.86 10,370.94 10,367.66 10,368.84 3,281.2K
10:47 10,368.55 10,370.38 10,368.02 10,368.77 2,361.4K
10:48 10,368.92 10,370.22 10,368.49 10,368.49 2,176.4K
10:49 10,368.26 10,368.86 10,367.11 10,368.86 2,736.8K
10:50 10,369.62 10,376.32 10,369.62 10,374.49 2,626.2K
10:51 10,374.08 10,378.68 10,374.08 10,378.62 2,829.6K
10:52 10,378.64 10,387.00 10,378.64 10,387.00 3,050.8K
10:53 10,387.03 10,388.11 10,383.83 10,384.55 3,471.1K
10:54 10,385.36 10,385.59 10,382.66 10,383.11 3,055.5K
10:55 10,382.70 10,384.37 10,381.72 10,381.72 3,751.7K
10:56 10,381.69 10,382.37 10,378.33 10,382.37 3,212.9K
10:57 10,383.54 10,383.88 10,382.61 10,383.88 3,031.8K
10:58 10,384.23 10,385.42 10,383.19 10,384.73 2,893.4K
10:59 10,384.55 10,385.74 10,384.34 10,385.03 2,577.2K
11:00 10,384.62 10,384.93 10,382.54 10,382.54 4,145.4K
11:01 10,382.35 10,382.35 10,378.65 10,379.07 2,794.5K
11:02 10,378.54 10,380.44 10,378.54 10,380.32 2,567.7K
11:03 10,381.82 10,382.97 10,380.84 10,382.97 2,062.8K
11:04 10,383.00 10,383.11 10,378.69 10,379.39 2,045.2K
11:05 10,379.60 10,380.17 10,378.33 10,378.69 2,033.9K
11:06 10,378.56 10,380.18 10,377.81 10,379.27 2,333.4K
11:07 10,379.50 10,379.50 10,377.71 10,378.95 2,124.5K
11:08 10,378.93 10,380.50 10,378.93 10,379.77 1,853.5K
11:09 10,379.53 10,380.59 10,376.57 10,376.57 2,600.0K
11:10 10,376.26 10,380.51 10,376.26 10,380.51 1,751.5K
11:11 10,380.28 10,382.45 10,380.28 10,381.86 2,093.6K
11:12 10,381.79 10,381.93 10,379.87 10,380.58 1,970.4K
11:13 10,380.74 10,381.04 10,379.90 10,380.72 1,611.3K
11:14 10,380.13 10,381.86 10,380.03 10,381.86 2,342.4K
11:15 10,381.41 10,381.44 10,377.92 10,379.46 2,321.0K
11:16 10,379.21 10,381.53 10,379.02 10,380.91 1,833.8K
11:17 10,380.55 10,382.26 10,380.55 10,382.26 2,047.2K
11:18 10,383.23 10,383.86 10,382.69 10,383.62 2,602.3K
11:19 10,382.62 10,382.64 10,379.20 10,379.20 2,229.8K
11:20 10,380.02 10,383.93 10,380.02 10,383.93 2,190.7K
11:21 10,383.95 10,386.26 10,382.98 10,386.26 2,476.3K
11:22 10,385.33 10,386.91 10,384.96 10,386.55 1,957.2K
11:23 10,386.89 10,391.77 10,386.89 10,391.77 1,767.0K
11:24 10,390.54 10,394.78 10,390.41 10,394.78 2,566.5K
11:25 10,394.91 10,408.68 10,394.91 10,408.68 7,045.9K
11:26 10,407.54 10,411.27 10,404.96 10,408.71 4,829.4K
11:27 10,408.98 10,408.98 10,403.65 10,403.65 2,793.9K
11:28 10,406.98 10,411.55 10,406.98 10,411.55 3,358.4K
11:29 10,411.67 10,414.52 10,409.14 10,409.14 4,197.3K
11:30 10,409.15 10,409.15 10,409.15 10,409.15 132.6K
13:00 10,410.18 10,411.15 10,405.99 10,406.76 12,917.5K
13:01 10,406.55 10,406.74 10,400.65 10,400.65 3,650.8K
13:02 10,398.05 10,398.05 10,385.45 10,387.22 4,851.0K
13:03 10,387.98 10,392.33 10,387.98 10,392.33 2,998.6K
13:04 10,394.12 10,403.62 10,394.12 10,399.16 3,517.2K
13:05 10,397.28 10,397.38 10,395.39 10,395.87 2,823.1K
13:06 10,396.36 10,396.36 10,390.91 10,390.91 3,093.6K
13:07 10,389.91 10,392.07 10,389.91 10,390.50 3,299.6K
13:08 10,390.74 10,398.35 10,390.74 10,396.94 3,151.8K
13:09 10,396.65 10,401.19 10,396.65 10,401.19 4,436.7K
13:10 10,401.96 10,406.34 10,401.96 10,405.43 4,767.4K
13:11 10,405.97 10,405.97 10,404.34 10,405.38 3,826.3K
13:12 10,404.87 10,404.87 10,401.79 10,402.79 3,790.5K
13:13 10,402.73 10,404.82 10,401.99 10,401.99 3,278.6K
13:14 10,401.97 10,401.97 10,397.72 10,400.20 3,935.7K
13:15 10,400.09 10,400.09 10,396.17 10,397.45 4,234.9K
13:16 10,398.09 10,405.09 10,398.09 10,405.09 4,340.1K
13:17 10,403.50 10,404.35 10,399.36 10,399.36 2,994.8K
13:18 10,399.05 10,400.31 10,397.54 10,400.15 3,923.8K
13:19 10,400.25 10,405.54 10,400.25 10,404.66 4,970.9K
13:20 10,404.36 10,404.36 10,397.16 10,397.16 6,112.6K
13:21 10,397.00 10,397.58 10,396.29 10,396.29 3,917.2K
13:22 10,396.76 10,397.27 10,393.99 10,393.99 3,385.2K
13:23 10,393.20 10,393.20 10,388.30 10,388.30 4,576.8K
13:24 10,387.34 10,393.99 10,387.34 10,393.34 3,678.8K
13:25 10,392.96 10,395.62 10,392.96 10,393.14 3,165.9K
13:26 10,393.93 10,394.17 10,392.03 10,392.77 3,046.7K
13:27 10,394.52 10,400.42 10,394.52 10,399.81 3,177.9K
13:28 10,400.16 10,402.37 10,400.16 10,402.16 2,699.8K
13:29 10,401.46 10,404.40 10,400.44 10,404.40 3,374.1K
13:30 10,404.01 10,406.40 10,404.01 10,404.94 3,664.9K
13:31 10,405.14 10,405.50 10,404.22 10,405.50 3,293.8K
13:32 10,405.17 10,408.78 10,404.69 10,407.80 2,843.6K
13:33 10,408.96 10,408.96 10,406.07 10,406.90 2,539.6K
13:34 10,407.80 10,410.65 10,407.78 10,409.90 2,475.9K
13:35 10,410.79 10,414.01 10,410.51 10,414.01 2,564.7K
13:36 10,414.42 10,414.42 10,411.78 10,412.36 2,665.9K
13:37 10,412.48 10,412.48 10,408.80 10,408.93 2,532.9K
13:38 10,408.30 10,408.30 10,404.54 10,404.93 2,208.2K
13:39 10,405.52 10,409.30 10,405.06 10,405.06 2,461.6K
13:40 10,404.40 10,405.35 10,403.58 10,405.35 2,315.7K
13:41 10,404.12 10,405.33 10,403.58 10,403.58 2,354.0K
13:42 10,402.95 10,404.40 10,400.41 10,401.29 1,786.5K
13:43 10,401.47 10,403.23 10,400.18 10,400.18 2,116.1K
13:44 10,400.40 10,402.03 10,400.18 10,400.69 2,659.5K
13:45 10,399.93 10,399.93 10,395.42 10,395.60 4,536.8K
13:46 10,394.92 10,395.05 10,390.03 10,390.15 3,458.9K
13:47 10,389.70 10,395.18 10,388.98 10,394.54 3,783.1K
13:48 10,393.99 10,398.76 10,393.99 10,398.61 2,671.2K
13:49 10,398.45 10,403.67 10,398.45 10,402.44 2,946.4K
13:50 10,403.93 10,406.70 10,403.93 10,405.95 2,694.3K
13:51 10,405.54 10,406.23 10,404.24 10,406.23 2,154.3K
13:52 10,405.65 10,405.65 10,403.34 10,403.97 2,240.5K
13:53 10,403.47 10,414.10 10,403.47 10,414.10 5,035.7K
13:54 10,414.72 10,416.43 10,413.92 10,413.92 2,957.9K
13:55 10,414.06 10,417.84 10,413.67 10,416.85 2,345.4K
13:56 10,417.68 10,423.01 10,417.68 10,422.83 2,476.3K
13:57 10,423.18 10,423.18 10,419.34 10,419.34 2,051.0K
13:58 10,419.60 10,424.14 10,419.01 10,423.12 1,922.2K
13:59 10,422.60 10,422.60 10,418.38 10,418.38 2,257.4K
14:00 10,417.69 10,419.80 10,417.69 10,419.80 1,975.5K
14:01 10,419.84 10,420.73 10,419.06 10,420.34 2,489.9K
14:02 10,420.66 10,430.14 10,420.59 10,430.14 4,694.8K
14:03 10,430.82 10,432.90 10,427.16 10,427.16 3,160.4K
14:04 10,425.29 10,430.69 10,424.18 10,428.75 2,747.1K
14:05 10,428.67 10,430.21 10,427.57 10,430.21 2,767.0K
14:06 10,430.10 10,432.80 10,430.03 10,432.80 2,856.2K
14:07 10,433.00 10,435.22 10,432.23 10,432.23 4,540.9K
14:08 10,432.16 10,432.16 10,429.93 10,431.39 2,729.0K
14:09 10,430.54 10,432.15 10,428.56 10,432.15 2,649.5K
14:10 10,432.77 10,439.97 10,432.77 10,439.03 3,301.3K
14:11 10,439.65 10,440.02 10,438.07 10,439.13 2,585.5K
14:12 10,439.30 10,447.35 10,439.30 10,447.35 4,468.3K
14:13 10,447.68 10,450.17 10,447.43 10,448.24 3,169.1K
14:14 10,447.31 10,450.03 10,447.03 10,447.04 2,680.0K
14:15 10,445.94 10,451.14 10,445.94 10,451.14 2,842.7K
14:16 10,450.17 10,450.43 10,445.79 10,446.68 2,673.2K
14:17 10,446.80 10,446.87 10,445.65 10,445.70 3,010.1K
14:18 10,445.93 10,445.93 10,442.94 10,444.15 2,890.0K
14:19 10,444.15 10,446.65 10,444.07 10,446.65 2,381.2K
14:20 10,447.67 10,451.94 10,447.67 10,451.94 3,658.6K
14:21 10,452.14 10,454.69 10,452.14 10,454.29 3,204.3K
14:22 10,454.05 10,455.65 10,452.13 10,453.39 2,853.1K
14:23 10,453.40 10,453.40 10,447.39 10,447.56 2,418.6K
14:24 10,448.09 10,448.22 10,445.77 10,447.99 2,281.4K
14:25 10,446.49 10,447.40 10,445.50 10,445.89 3,236.4K
14:26 10,446.31 10,447.38 10,445.59 10,447.25 2,318.7K
14:27 10,447.65 10,452.36 10,447.65 10,452.11 3,796.5K
14:28 10,452.51 10,453.09 10,452.25 10,452.59 2,844.0K
14:29 10,452.20 10,453.33 10,450.74 10,451.11 3,535.1K
14:30 10,451.33 10,456.24 10,450.88 10,455.88 4,707.1K
14:31 10,455.68 10,458.90 10,455.68 10,458.90 4,157.5K
14:32 10,458.27 10,460.53 10,458.27 10,460.53 4,393.3K
14:33 10,460.71 10,460.71 10,455.78 10,455.78 4,434.6K
14:34 10,456.02 10,456.02 10,452.81 10,454.05 3,844.2K
14:35 10,453.94 10,454.94 10,449.79 10,449.79 3,612.1K
14:36 10,449.57 10,449.57 10,442.69 10,442.69 4,328.3K
14:37 10,441.34 10,441.76 10,440.16 10,440.35 3,999.7K
14:38 10,439.42 10,443.67 10,438.99 10,441.10 4,520.5K
14:39 10,442.33 10,442.33 10,439.51 10,440.25 3,379.5K
14:40 10,439.81 10,439.81 10,438.41 10,439.42 4,574.4K
14:41 10,438.90 10,438.90 10,435.55 10,437.55 4,193.5K
14:42 10,436.43 10,438.76 10,436.42 10,438.13 3,824.6K
14:43 10,438.30 10,438.30 10,433.19 10,433.19 4,559.0K
14:44 10,432.73 10,435.70 10,429.82 10,435.70 5,290.6K
14:45 10,435.32 10,441.60 10,435.32 10,441.60 4,627.4K
14:46 10,441.33 10,444.58 10,441.33 10,444.58 4,575.6K
14:47 10,444.36 10,448.43 10,443.30 10,448.43 5,054.1K
14:48 10,447.52 10,447.66 10,444.60 10,445.08 4,575.1K
14:49 10,444.97 10,445.92 10,443.74 10,443.74 4,332.9K
14:50 10,443.90 10,443.90 10,438.20 10,438.35 6,263.1K
14:51 10,437.94 10,437.94 10,435.77 10,436.29 5,574.6K
14:52 10,436.32 10,436.54 10,434.12 10,434.12 4,570.0K
14:53 10,434.25 10,434.34 10,433.29 10,433.73 4,645.0K
14:54 10,434.09 10,435.27 10,433.37 10,434.86 5,941.3K
14:55 10,435.03 10,436.43 10,433.99 10,435.31 5,726.0K
14:56 10,435.86 10,437.80 10,435.86 10,437.35 7,087.0K
14:57 10,437.23 10,437.71 10,437.23 10,437.71 208.6K
15:00 10,437.17 10,438.78 10,437.17 10,438.78 11,295.4K
15:59 10,438.78 10,438.78 10,438.78 10,438.78 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음