CSI China Mainland Consumer (HKCSCMC)

HKCSCMC
🏛️ 홍콩 →
10,759.93
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 10,380.48 10,393.69 10,380.48 10,383.70 50,077.4K
09:31 10,387.14 10,400.69 10,386.58 10,398.58 30,054.5K
09:32 10,399.96 10,407.80 10,397.76 10,407.80 27,614.8K
09:33 10,411.73 10,413.50 10,407.43 10,410.80 23,773.5K
09:34 10,409.77 10,415.01 10,407.61 10,407.84 16,954.0K
09:35 10,408.30 10,411.01 10,403.17 10,411.01 17,167.3K
09:36 10,411.70 10,418.19 10,411.70 10,418.19 16,758.0K
09:37 10,419.81 10,422.42 10,419.47 10,419.71 14,927.2K
09:38 10,419.00 10,419.00 10,408.69 10,411.35 15,781.4K
09:39 10,413.56 10,426.17 10,413.56 10,426.17 19,111.4K
09:40 10,422.64 10,422.64 10,415.74 10,419.43 19,468.0K
09:41 10,420.03 10,420.30 10,412.48 10,414.77 18,005.5K
09:42 10,413.99 10,414.03 10,404.33 10,404.33 13,983.3K
09:43 10,406.45 10,410.45 10,404.01 10,404.23 13,145.1K
09:44 10,404.16 10,406.05 10,404.16 10,405.69 10,993.8K
09:45 10,406.10 10,411.28 10,406.10 10,411.26 13,382.9K
09:46 10,411.30 10,413.03 10,410.71 10,410.71 12,568.3K
09:47 10,410.87 10,412.37 10,410.59 10,411.34 13,375.8K
09:48 10,410.27 10,410.27 10,398.69 10,399.03 13,203.1K
09:49 10,397.75 10,397.75 10,383.47 10,383.99 14,319.5K
09:50 10,384.82 10,390.30 10,384.82 10,389.26 10,252.5K
09:51 10,388.16 10,388.16 10,382.11 10,384.48 8,004.0K
09:52 10,385.00 10,390.27 10,384.94 10,390.27 9,842.0K
09:53 10,392.07 10,396.95 10,392.07 10,396.95 7,993.3K
09:54 10,397.31 10,397.58 10,394.84 10,395.78 7,342.8K
09:55 10,396.39 10,398.28 10,396.39 10,398.22 8,117.5K
09:56 10,398.17 10,399.44 10,396.90 10,399.44 7,736.5K
09:57 10,399.09 10,399.82 10,397.31 10,397.74 8,485.2K
09:58 10,399.35 10,408.93 10,399.35 10,408.93 9,986.2K
09:59 10,408.06 10,408.06 10,399.01 10,401.53 14,973.9K
10:00 10,400.81 10,400.81 10,394.01 10,394.01 15,110.9K
10:01 10,391.36 10,391.36 10,381.23 10,381.23 14,103.9K
10:02 10,379.27 10,380.95 10,377.77 10,380.48 16,849.6K
10:03 10,379.72 10,379.72 10,372.28 10,372.28 13,008.0K
10:04 10,372.85 10,372.85 10,361.80 10,361.81 14,350.8K
10:05 10,361.01 10,361.01 10,352.77 10,352.77 16,838.3K
10:06 10,353.04 10,353.04 10,347.12 10,347.40 15,776.4K
10:07 10,347.20 10,364.59 10,347.20 10,364.59 12,048.8K
10:08 10,366.23 10,376.38 10,366.23 10,376.38 8,987.4K
10:09 10,378.15 10,384.95 10,378.15 10,382.87 19,489.5K
10:10 10,382.44 10,385.32 10,380.78 10,384.94 32,960.6K
10:11 10,384.43 10,384.43 10,382.26 10,382.91 23,004.8K
10:12 10,383.82 10,389.00 10,383.82 10,388.78 32,318.7K
10:13 10,388.99 10,390.49 10,388.46 10,390.10 19,820.3K
10:14 10,390.86 10,390.95 10,389.03 10,390.95 18,151.3K
10:15 10,391.41 10,399.23 10,391.41 10,399.23 32,443.1K
10:16 10,403.30 10,408.45 10,403.30 10,404.56 22,869.1K
10:17 10,403.62 10,404.10 10,402.57 10,403.48 14,128.8K
10:18 10,404.08 10,405.83 10,401.60 10,401.97 24,870.7K
10:19 10,402.74 10,402.74 10,395.99 10,395.99 23,816.8K
10:20 10,395.15 10,395.15 10,391.86 10,393.32 22,156.4K
10:21 10,394.80 10,394.80 10,389.63 10,389.63 24,786.4K
10:22 10,389.75 10,395.57 10,389.75 10,395.19 16,238.8K
10:23 10,394.93 10,394.93 10,388.08 10,389.73 16,851.5K
10:24 10,389.38 10,391.49 10,388.62 10,390.56 78,743.8K
10:25 10,390.85 10,394.72 10,390.85 10,393.68 18,750.9K
10:26 10,393.75 10,395.31 10,392.81 10,395.31 12,390.5K
10:27 10,395.09 10,398.72 10,394.33 10,398.72 10,508.9K
10:28 10,399.59 10,404.82 10,399.59 10,404.53 7,245.8K
10:29 10,404.88 10,407.18 10,404.88 10,405.67 6,875.9K
10:30 10,405.78 10,407.24 10,405.46 10,407.12 6,442.5K
10:31 10,405.82 10,405.94 10,403.43 10,403.66 7,035.6K
10:32 10,403.91 10,403.91 10,398.00 10,398.00 5,601.8K
10:33 10,398.70 10,405.68 10,398.70 10,405.68 6,127.2K
10:34 10,406.43 10,410.73 10,405.71 10,410.73 5,910.5K
10:35 10,411.10 10,412.63 10,410.74 10,412.10 6,523.5K
10:36 10,412.81 10,413.41 10,410.98 10,412.23 4,153.1K
10:37 10,411.89 10,413.69 10,410.85 10,410.85 5,035.5K
10:38 10,411.59 10,412.23 10,408.74 10,410.33 4,360.3K
10:39 10,411.98 10,414.73 10,411.63 10,413.48 4,238.1K
10:40 10,412.40 10,413.12 10,410.81 10,412.92 3,938.4K
10:41 10,414.00 10,416.03 10,413.63 10,416.03 4,135.9K
10:42 10,415.64 10,416.76 10,414.95 10,416.76 3,426.4K
10:43 10,417.35 10,417.43 10,411.68 10,411.68 5,234.9K
10:44 10,411.63 10,414.07 10,411.63 10,414.05 5,013.7K
10:45 10,413.67 10,413.67 10,410.82 10,411.51 5,317.0K
10:46 10,411.36 10,411.36 10,406.26 10,408.78 5,618.7K
10:47 10,408.94 10,411.43 10,405.98 10,405.98 5,264.5K
10:48 10,405.65 10,405.65 10,402.24 10,403.46 4,435.8K
10:49 10,404.28 10,406.04 10,404.28 10,404.32 4,495.5K
10:50 10,404.48 10,404.70 10,400.08 10,400.24 4,041.3K
10:51 10,400.07 10,402.27 10,400.04 10,402.27 3,988.6K
10:52 10,401.92 10,401.92 10,399.90 10,400.02 3,560.7K
10:53 10,401.08 10,401.08 10,399.25 10,399.53 3,595.6K
10:54 10,399.44 10,400.58 10,399.44 10,400.32 3,444.6K
10:55 10,400.18 10,400.42 10,399.06 10,399.39 3,282.2K
10:56 10,399.35 10,403.86 10,399.35 10,403.65 4,398.2K
10:57 10,404.69 10,405.53 10,404.41 10,404.51 3,010.5K
10:58 10,404.59 10,405.06 10,402.53 10,402.57 3,842.3K
10:59 10,402.88 10,402.88 10,401.30 10,401.30 2,939.8K
11:00 10,402.56 10,404.12 10,402.15 10,403.78 3,718.9K
11:01 10,403.63 10,407.78 10,402.95 10,407.78 3,801.8K
11:02 10,408.92 10,415.63 10,408.92 10,415.63 5,564.9K
11:03 10,415.66 10,416.39 10,414.90 10,415.17 5,971.0K
11:04 10,414.36 10,415.56 10,413.09 10,413.32 5,532.0K
11:05 10,412.05 10,412.16 10,409.64 10,409.64 4,353.0K
11:06 10,410.44 10,410.44 10,407.18 10,407.49 4,202.9K
11:07 10,408.30 10,408.50 10,406.54 10,407.83 4,253.1K
11:08 10,408.74 10,410.99 10,407.26 10,410.99 4,471.8K
11:09 10,411.79 10,414.97 10,411.22 10,414.97 4,968.3K
11:10 10,415.88 10,419.58 10,415.88 10,418.87 6,048.4K
11:11 10,418.37 10,420.20 10,418.37 10,419.79 4,803.3K
11:12 10,420.02 10,424.92 10,420.02 10,424.68 6,372.4K
11:13 10,424.41 10,430.06 10,424.41 10,430.05 8,412.4K
11:14 10,431.27 10,434.30 10,430.37 10,433.02 9,653.1K
11:15 10,432.30 10,432.30 10,426.36 10,426.36 5,568.9K
11:16 10,426.64 10,426.98 10,425.86 10,426.98 5,257.8K
11:17 10,427.11 10,427.11 10,425.04 10,425.92 5,779.6K
11:18 10,426.76 10,427.38 10,426.44 10,426.44 7,202.8K
11:19 10,425.63 10,425.63 10,417.36 10,417.36 8,222.5K
11:20 10,417.08 10,417.61 10,416.65 10,417.61 6,421.4K
11:21 10,416.95 10,417.95 10,416.94 10,417.73 5,788.1K
11:22 10,417.40 10,417.40 10,415.31 10,416.42 4,931.6K
11:23 10,416.32 10,419.46 10,416.32 10,418.71 4,053.9K
11:24 10,418.76 10,418.76 10,417.39 10,418.41 4,125.3K
11:25 10,418.34 10,419.78 10,417.53 10,419.78 4,509.9K
11:26 10,420.04 10,422.27 10,420.04 10,422.27 7,298.0K
11:27 10,421.66 10,422.38 10,420.23 10,420.51 9,869.3K
11:28 10,419.66 10,421.60 10,419.65 10,420.96 8,494.5K
11:29 10,422.56 10,424.94 10,422.56 10,424.94 8,588.6K
11:30 10,425.24 10,425.24 10,425.24 10,425.24 239.7K
13:00 10,429.28 10,430.59 10,428.48 10,430.46 30,698.3K
13:01 10,429.60 10,429.60 10,428.08 10,429.33 11,290.9K
13:02 10,429.46 10,430.35 10,428.61 10,430.35 10,529.0K
13:03 10,431.23 10,437.33 10,431.23 10,436.93 9,446.6K
13:04 10,436.10 10,440.55 10,436.10 10,440.55 10,859.6K
13:05 10,440.83 10,441.62 10,440.32 10,440.73 13,157.6K
13:06 10,440.28 10,440.28 10,438.25 10,438.89 10,470.9K
13:07 10,439.47 10,443.97 10,439.15 10,443.97 8,547.0K
13:08 10,445.23 10,447.37 10,445.23 10,447.11 7,702.4K
13:09 10,446.86 10,446.86 10,444.66 10,445.09 7,919.8K
13:10 10,445.89 10,448.06 10,445.70 10,445.70 7,892.2K
13:11 10,443.99 10,445.76 10,442.88 10,445.76 7,302.6K
13:12 10,445.46 10,445.46 10,443.60 10,444.02 5,865.9K
13:13 10,445.08 10,445.73 10,441.62 10,441.73 6,015.0K
13:14 10,441.26 10,441.66 10,437.30 10,437.30 5,867.1K
13:15 10,437.40 10,437.40 10,433.95 10,433.95 6,198.0K
13:16 10,433.83 10,438.28 10,433.73 10,437.70 7,118.6K
13:17 10,438.09 10,438.49 10,436.54 10,437.85 5,942.6K
13:18 10,437.56 10,437.81 10,434.51 10,434.63 5,072.3K
13:19 10,433.79 10,433.88 10,433.02 10,433.63 4,722.9K
13:20 10,433.90 10,435.12 10,433.90 10,434.59 4,468.4K
13:21 10,434.56 10,435.71 10,434.34 10,434.80 3,855.8K
13:22 10,435.14 10,435.56 10,433.51 10,433.51 3,624.2K
13:23 10,433.88 10,434.25 10,432.45 10,432.45 5,013.8K
13:24 10,432.37 10,433.02 10,431.94 10,433.02 4,526.6K
13:25 10,431.97 10,433.81 10,431.97 10,433.81 5,333.3K
13:26 10,433.47 10,433.47 10,429.00 10,429.00 6,415.3K
13:27 10,429.18 10,429.25 10,426.56 10,426.63 6,478.2K
13:28 10,426.73 10,427.72 10,426.26 10,427.72 5,929.7K
13:29 10,426.84 10,429.84 10,426.84 10,429.10 4,831.7K
13:30 10,429.39 10,431.45 10,428.80 10,431.45 6,495.7K
13:31 10,433.12 10,433.20 10,430.04 10,431.25 7,449.1K
13:32 10,431.45 10,433.10 10,430.96 10,433.10 5,339.1K
13:33 10,433.58 10,433.59 10,430.27 10,430.47 8,886.8K
13:34 10,431.29 10,431.29 10,429.31 10,429.90 8,457.7K
13:35 10,429.30 10,429.30 10,421.89 10,422.25 7,690.5K
13:36 10,421.80 10,426.42 10,421.80 10,426.42 6,387.6K
13:37 10,426.92 10,426.92 10,425.02 10,425.02 4,156.5K
13:38 10,425.57 10,429.79 10,425.57 10,429.20 5,233.2K
13:39 10,429.16 10,430.02 10,428.79 10,429.37 4,440.5K
13:40 10,429.61 10,430.73 10,429.61 10,430.46 4,583.7K
13:41 10,429.43 10,429.43 10,426.42 10,428.34 6,080.4K
13:42 10,427.84 10,429.19 10,427.73 10,429.10 5,072.3K
13:43 10,428.86 10,429.54 10,427.83 10,428.00 4,704.2K
13:44 10,427.87 10,428.46 10,425.85 10,425.99 5,112.8K
13:45 10,425.33 10,425.71 10,418.28 10,418.28 7,221.6K
13:46 10,419.37 10,419.37 10,414.01 10,414.01 10,948.0K
13:47 10,413.53 10,413.90 10,412.83 10,413.68 6,912.4K
13:48 10,413.77 10,417.26 10,413.70 10,417.26 6,736.4K
13:49 10,416.94 10,416.94 10,410.06 10,410.06 6,603.5K
13:50 10,410.24 10,411.22 10,408.20 10,408.39 6,480.3K
13:51 10,407.88 10,407.88 10,403.32 10,403.32 7,912.1K
13:52 10,403.43 10,403.43 10,396.89 10,396.89 11,493.6K
13:53 10,396.57 10,397.62 10,396.46 10,396.85 10,983.6K
13:54 10,397.42 10,403.40 10,397.42 10,403.40 8,341.4K
13:55 10,403.23 10,405.30 10,403.23 10,404.76 6,429.5K
13:56 10,404.73 10,404.73 10,403.55 10,403.97 4,950.2K
13:57 10,404.05 10,404.23 10,402.41 10,402.41 4,331.1K
13:58 10,402.37 10,404.33 10,401.80 10,401.80 4,576.6K
13:59 10,400.53 10,401.87 10,399.83 10,401.63 5,333.7K
14:00 10,402.83 10,402.83 10,400.68 10,400.79 4,255.3K
14:01 10,400.99 10,409.16 10,400.99 10,408.98 6,483.9K
14:02 10,409.26 10,412.07 10,409.10 10,412.07 4,935.9K
14:03 10,412.11 10,415.82 10,412.11 10,415.82 4,121.7K
14:04 10,415.88 10,417.46 10,415.21 10,417.46 4,467.7K
14:05 10,417.38 10,419.71 10,417.38 10,419.64 5,905.5K
14:06 10,421.65 10,421.65 10,416.72 10,416.96 5,223.0K
14:07 10,416.35 10,417.54 10,416.22 10,416.22 6,435.9K
14:08 10,417.30 10,417.30 10,415.94 10,417.08 4,379.9K
14:09 10,415.94 10,418.12 10,415.94 10,417.62 4,785.1K
14:10 10,418.04 10,418.04 10,414.57 10,415.05 8,103.4K
14:11 10,415.37 10,415.37 10,410.60 10,412.42 6,611.0K
14:12 10,412.69 10,413.09 10,411.42 10,413.09 6,020.5K
14:13 10,413.11 10,415.23 10,413.03 10,414.08 5,633.3K
14:14 10,414.29 10,414.29 10,412.51 10,413.35 5,031.1K
14:15 10,413.64 10,417.25 10,413.64 10,416.93 5,477.4K
14:16 10,416.81 10,416.81 10,415.04 10,415.04 4,965.8K
14:17 10,414.15 10,414.68 10,413.40 10,413.53 5,661.5K
14:18 10,412.81 10,414.25 10,412.61 10,413.11 4,311.6K
14:19 10,413.12 10,414.79 10,411.18 10,411.18 3,740.5K
14:20 10,411.44 10,411.44 10,405.98 10,406.10 5,648.7K
14:21 10,405.86 10,405.86 10,399.66 10,400.10 6,011.1K
14:22 10,400.56 10,405.51 10,400.56 10,403.54 5,244.4K
14:23 10,403.57 10,403.57 10,398.48 10,398.93 5,217.9K
14:24 10,398.37 10,401.93 10,398.37 10,400.69 4,278.2K
14:25 10,400.62 10,400.62 10,395.57 10,395.57 5,249.3K
14:26 10,395.73 10,396.92 10,393.52 10,393.52 6,116.1K
14:27 10,393.34 10,393.34 10,390.69 10,391.11 7,065.3K
14:28 10,391.04 10,398.48 10,391.04 10,398.48 5,931.3K
14:29 10,398.94 10,404.07 10,398.88 10,404.07 5,162.4K
14:30 10,404.45 10,411.67 10,404.45 10,411.67 5,100.7K
14:31 10,411.55 10,411.55 10,408.44 10,409.72 5,116.8K
14:32 10,410.20 10,413.75 10,410.20 10,413.75 3,663.9K
14:33 10,414.08 10,415.48 10,413.23 10,415.48 4,007.7K
14:34 10,415.83 10,416.43 10,414.89 10,414.89 4,632.3K
14:35 10,415.13 10,418.29 10,414.75 10,418.29 4,757.4K
14:36 10,418.81 10,419.90 10,417.92 10,419.16 4,659.3K
14:37 10,419.50 10,419.50 10,416.68 10,417.94 4,162.9K
14:38 10,418.27 10,418.27 10,413.51 10,413.51 4,495.3K
14:39 10,413.45 10,413.45 10,411.03 10,411.17 4,625.0K
14:40 10,411.13 10,411.13 10,407.43 10,408.64 5,973.8K
14:41 10,408.62 10,412.70 10,408.61 10,412.70 4,325.1K
14:42 10,413.24 10,414.62 10,413.24 10,413.64 3,994.5K
14:43 10,413.20 10,413.59 10,412.48 10,412.48 4,546.0K
14:44 10,413.10 10,413.10 10,411.79 10,412.16 4,308.5K
14:45 10,412.47 10,413.70 10,412.47 10,413.32 5,130.5K
14:46 10,413.89 10,413.89 10,411.71 10,412.36 5,706.3K
14:47 10,411.82 10,411.82 10,410.05 10,410.36 5,736.6K
14:48 10,410.45 10,410.74 10,407.75 10,408.42 6,597.6K
14:49 10,407.64 10,407.99 10,406.16 10,406.16 7,011.4K
14:50 10,406.19 10,406.22 10,404.13 10,404.13 8,721.7K
14:51 10,404.12 10,405.65 10,403.69 10,404.57 8,548.7K
14:52 10,403.99 10,404.90 10,403.70 10,403.70 8,047.7K
14:53 10,404.00 10,404.55 10,403.20 10,403.20 8,264.3K
14:54 10,403.44 10,404.02 10,403.15 10,403.42 9,464.2K
14:55 10,403.74 10,405.47 10,403.74 10,405.44 9,451.7K
14:56 10,405.79 10,407.76 10,405.65 10,407.59 11,553.8K
14:57 10,408.53 10,408.53 10,408.53 10,408.53 350.0K
15:00 10,408.90 10,410.18 10,408.90 10,410.18 17,683.9K
15:59 10,410.18 10,410.18 10,410.18 10,410.18 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음