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 10,830.19 10,831.11 10,805.60 10,806.86 82,488.4K
09:31 10,809.53 10,830.60 10,809.53 10,830.60 48,862.4K
09:32 10,835.59 10,835.59 10,821.14 10,823.53 38,151.3K
09:33 10,822.66 10,822.66 10,804.76 10,805.35 34,329.9K
09:34 10,801.96 10,804.01 10,797.30 10,803.55 29,663.7K
09:35 10,802.73 10,822.30 10,801.04 10,822.00 38,461.9K
09:36 10,821.45 10,839.69 10,821.45 10,839.69 30,465.4K
09:37 10,840.98 10,840.98 10,825.26 10,825.26 25,403.5K
09:38 10,825.15 10,825.15 10,807.35 10,807.35 22,114.4K
09:39 10,809.41 10,809.41 10,794.75 10,801.32 22,785.5K
09:40 10,801.41 10,803.55 10,793.94 10,798.42 25,398.3K
09:41 10,805.67 10,811.62 10,805.67 10,809.45 22,472.2K
09:42 10,809.29 10,810.62 10,801.12 10,810.40 22,239.3K
09:43 10,810.65 10,812.69 10,809.94 10,810.80 17,813.6K
09:44 10,812.81 10,819.98 10,812.81 10,817.71 19,834.7K
09:45 10,819.19 10,831.41 10,819.19 10,831.41 18,068.6K
09:46 10,833.82 10,833.82 10,825.97 10,826.09 20,130.9K
09:47 10,825.11 10,847.29 10,825.11 10,847.29 16,952.8K
09:48 10,850.22 10,869.16 10,850.22 10,869.16 19,386.7K
09:49 10,868.38 10,869.55 10,849.13 10,849.13 18,233.4K
09:50 10,848.48 10,856.78 10,848.48 10,855.98 16,035.9K
09:51 10,857.78 10,860.98 10,851.22 10,859.83 20,808.0K
09:52 10,861.54 10,864.52 10,858.16 10,862.60 14,974.0K
09:53 10,863.96 10,867.70 10,861.86 10,861.87 15,598.9K
09:54 10,862.38 10,864.57 10,856.12 10,856.12 16,492.4K
09:55 10,853.37 10,853.37 10,844.61 10,845.00 16,581.9K
09:56 10,845.70 10,853.00 10,844.90 10,851.03 12,431.1K
09:57 10,849.52 10,857.35 10,848.06 10,849.71 12,704.4K
09:58 10,847.77 10,851.91 10,846.39 10,846.39 13,075.1K
09:59 10,845.06 10,845.06 10,838.43 10,844.06 13,320.8K
10:00 10,842.10 10,842.10 10,838.49 10,838.49 12,045.2K
10:01 10,839.15 10,849.28 10,838.76 10,848.16 10,555.4K
10:02 10,847.34 10,854.81 10,847.34 10,850.92 14,629.2K
10:03 10,849.65 10,849.65 10,843.73 10,844.25 12,688.6K
10:04 10,845.01 10,849.41 10,842.41 10,849.30 13,441.2K
10:05 10,847.67 10,857.28 10,847.67 10,855.37 14,090.4K
10:06 10,855.58 10,856.48 10,851.54 10,854.35 14,564.1K
10:07 10,852.80 10,860.64 10,849.96 10,860.64 11,443.3K
10:08 10,860.78 10,860.78 10,856.72 10,857.19 10,357.7K
10:09 10,857.92 10,862.31 10,851.55 10,851.55 11,079.3K
10:10 10,848.29 10,848.29 10,843.33 10,843.33 9,715.1K
10:11 10,843.22 10,849.95 10,843.22 10,849.95 9,146.3K
10:12 10,848.35 10,848.35 10,842.27 10,842.27 9,313.6K
10:13 10,841.84 10,843.95 10,839.52 10,843.95 7,390.0K
10:14 10,844.91 10,858.28 10,844.91 10,857.10 10,643.4K
10:15 10,856.63 10,856.63 10,850.73 10,854.07 9,189.2K
10:16 10,853.67 10,857.90 10,853.46 10,853.63 9,656.3K
10:17 10,853.10 10,853.10 10,839.26 10,839.82 10,193.1K
10:18 10,839.87 10,840.08 10,834.92 10,836.40 8,657.4K
10:19 10,835.70 10,835.70 10,829.63 10,829.73 10,049.4K
10:20 10,828.74 10,828.85 10,819.41 10,819.41 9,060.1K
10:21 10,819.83 10,823.91 10,819.60 10,822.94 7,444.7K
10:22 10,823.04 10,823.50 10,820.82 10,821.45 7,412.6K
10:23 10,821.93 10,825.95 10,821.93 10,825.12 6,530.9K
10:24 10,824.55 10,826.01 10,822.10 10,824.52 8,295.5K
10:25 10,824.66 10,830.06 10,824.66 10,830.06 7,986.5K
10:26 10,830.35 10,830.35 10,826.04 10,829.76 10,755.3K
10:27 10,830.64 10,832.51 10,830.46 10,830.46 7,576.8K
10:28 10,832.25 10,832.25 10,830.11 10,831.34 5,904.5K
10:29 10,832.20 10,832.20 10,825.43 10,825.43 6,538.4K
10:30 10,824.85 10,825.96 10,813.15 10,813.15 6,924.8K
10:31 10,812.56 10,818.40 10,812.45 10,818.40 9,162.7K
10:32 10,817.92 10,823.29 10,816.35 10,823.02 8,908.9K
10:33 10,824.29 10,829.65 10,824.29 10,828.58 8,011.0K
10:34 10,826.54 10,826.54 10,822.35 10,823.65 6,987.7K
10:35 10,823.49 10,823.49 10,818.44 10,818.44 5,109.8K
10:36 10,818.67 10,819.82 10,816.99 10,816.99 4,865.6K
10:37 10,816.50 10,818.46 10,816.26 10,816.67 5,584.8K
10:38 10,816.70 10,822.20 10,816.70 10,822.20 6,526.0K
10:39 10,821.77 10,824.17 10,821.77 10,823.91 5,987.8K
10:40 10,823.79 10,823.79 10,818.58 10,819.62 6,527.9K
10:41 10,819.73 10,819.73 10,815.81 10,815.81 7,510.8K
10:42 10,816.00 10,817.51 10,815.25 10,817.51 7,260.7K
10:43 10,817.36 10,817.58 10,813.98 10,815.48 7,510.6K
10:44 10,815.78 10,817.34 10,815.78 10,816.08 5,156.1K
10:45 10,816.16 10,817.89 10,815.78 10,815.98 5,754.6K
10:46 10,815.42 10,819.08 10,815.36 10,819.08 6,931.6K
10:47 10,819.47 10,827.70 10,819.44 10,827.70 5,641.0K
10:48 10,826.76 10,829.92 10,826.76 10,828.68 5,894.0K
10:49 10,828.34 10,828.34 10,825.45 10,826.21 6,863.2K
10:50 10,826.08 10,826.60 10,820.87 10,820.87 6,997.5K
10:51 10,821.34 10,821.34 10,818.26 10,818.26 5,955.0K
10:52 10,817.58 10,818.14 10,816.15 10,818.14 5,595.3K
10:53 10,818.88 10,818.88 10,817.18 10,817.18 5,133.5K
10:54 10,816.77 10,816.77 10,814.46 10,816.58 5,483.9K
10:55 10,817.17 10,819.85 10,817.17 10,818.78 5,264.4K
10:56 10,817.90 10,817.90 10,812.21 10,812.21 8,456.3K
10:57 10,812.76 10,815.86 10,812.60 10,813.38 7,926.3K
10:58 10,813.66 10,815.63 10,813.23 10,814.41 4,759.6K
10:59 10,815.09 10,818.48 10,815.09 10,816.64 6,551.8K
11:00 10,815.94 10,815.94 10,810.94 10,810.94 8,010.1K
11:01 10,811.31 10,811.37 10,807.95 10,807.95 8,258.1K
11:02 10,807.47 10,807.88 10,801.74 10,804.14 13,224.3K
11:03 10,804.23 10,809.40 10,804.23 10,806.04 8,462.5K
11:04 10,806.33 10,806.75 10,804.11 10,804.66 8,009.5K
11:05 10,804.50 10,804.62 10,803.33 10,803.33 7,040.4K
11:06 10,802.54 10,804.09 10,801.36 10,804.09 7,452.9K
11:07 10,803.58 10,803.58 10,797.30 10,797.72 9,518.2K
11:08 10,797.98 10,799.51 10,794.16 10,794.16 10,704.5K
11:09 10,793.34 10,793.34 10,788.63 10,790.15 7,511.5K
11:10 10,790.34 10,792.40 10,788.48 10,788.48 7,778.7K
11:11 10,787.93 10,791.23 10,787.84 10,791.23 7,839.4K
11:12 10,791.60 10,797.88 10,791.26 10,795.90 7,758.7K
11:13 10,795.09 10,796.73 10,795.09 10,795.95 6,179.9K
11:14 10,796.89 10,796.89 10,793.74 10,795.53 6,806.4K
11:15 10,795.60 10,797.56 10,792.58 10,792.58 8,499.1K
11:16 10,790.84 10,790.84 10,788.05 10,788.81 9,255.3K
11:17 10,789.04 10,789.37 10,788.10 10,788.54 5,909.0K
11:18 10,789.17 10,789.77 10,788.16 10,788.86 7,219.1K
11:19 10,788.85 10,789.64 10,788.20 10,788.56 6,145.7K
11:20 10,789.26 10,791.02 10,787.91 10,791.02 6,907.3K
11:21 10,793.34 10,795.65 10,793.34 10,793.91 6,355.6K
11:22 10,792.80 10,793.63 10,790.61 10,792.94 7,776.9K
11:23 10,791.23 10,791.34 10,788.10 10,788.10 8,154.7K
11:24 10,788.29 10,788.29 10,781.20 10,781.20 9,399.5K
11:25 10,780.25 10,780.25 10,765.78 10,765.78 18,741.0K
11:26 10,764.15 10,764.15 10,757.88 10,757.88 14,004.3K
11:27 10,757.81 10,758.73 10,754.22 10,755.14 11,366.8K
11:28 10,753.99 10,753.99 10,747.87 10,748.85 9,975.0K
11:29 10,749.26 10,755.30 10,749.20 10,752.96 8,025.9K
11:30 10,755.05 10,755.05 10,755.05 10,755.05 459.0K
13:00 10,755.89 10,759.45 10,755.29 10,758.88 18,310.1K
13:01 10,759.24 10,766.13 10,759.24 10,763.45 7,844.5K
13:02 10,762.94 10,770.73 10,762.15 10,770.73 6,224.7K
13:03 10,770.10 10,771.50 10,769.27 10,771.07 5,624.0K
13:04 10,772.11 10,775.27 10,772.11 10,774.29 6,108.5K
13:05 10,775.05 10,778.61 10,775.05 10,777.07 8,009.9K
13:06 10,776.98 10,778.58 10,775.81 10,775.81 9,563.7K
13:07 10,775.19 10,775.19 10,764.04 10,764.04 7,631.8K
13:08 10,763.42 10,763.42 10,760.99 10,762.92 7,726.8K
13:09 10,763.10 10,763.10 10,756.78 10,760.38 7,287.7K
13:10 10,760.25 10,760.25 10,752.42 10,752.42 6,605.6K
13:11 10,754.43 10,756.74 10,753.75 10,755.09 5,394.9K
13:12 10,754.29 10,756.30 10,754.29 10,755.45 6,275.8K
13:13 10,755.28 10,757.55 10,754.24 10,757.38 5,018.0K
13:14 10,755.45 10,756.21 10,752.22 10,752.22 5,939.0K
13:15 10,753.42 10,755.86 10,751.50 10,751.50 6,644.4K
13:16 10,751.70 10,753.92 10,751.23 10,753.92 4,595.6K
13:17 10,754.67 10,756.65 10,754.67 10,756.65 5,103.3K
13:18 10,756.90 10,759.36 10,756.80 10,758.61 4,813.6K
13:19 10,756.76 10,759.68 10,756.63 10,759.37 5,703.5K
13:20 10,759.93 10,760.77 10,758.94 10,760.67 5,143.4K
13:21 10,760.65 10,760.89 10,758.73 10,759.28 5,162.6K
13:22 10,758.50 10,758.50 10,754.54 10,757.76 6,793.8K
13:23 10,758.35 10,760.69 10,757.49 10,760.69 5,489.9K
13:24 10,760.24 10,760.79 10,756.37 10,756.37 4,968.8K
13:25 10,756.79 10,759.80 10,756.30 10,759.80 4,347.9K
13:26 10,761.12 10,764.07 10,761.12 10,762.15 4,622.5K
13:27 10,763.00 10,766.34 10,763.00 10,765.83 3,800.0K
13:28 10,765.63 10,767.16 10,764.42 10,766.16 4,543.0K
13:29 10,767.22 10,767.22 10,766.07 10,766.07 4,661.5K
13:30 10,766.43 10,766.54 10,761.95 10,761.95 5,507.4K
13:31 10,762.38 10,766.46 10,762.38 10,766.18 4,461.1K
13:32 10,768.59 10,771.76 10,768.59 10,770.98 5,018.3K
13:33 10,768.65 10,768.65 10,763.23 10,767.12 8,569.3K
13:34 10,768.30 10,771.14 10,768.30 10,771.14 5,199.4K
13:35 10,772.64 10,777.98 10,772.64 10,776.81 4,851.5K
13:36 10,778.10 10,778.63 10,773.94 10,773.94 5,324.2K
13:37 10,773.90 10,775.21 10,771.24 10,771.24 4,866.9K
13:38 10,767.62 10,769.16 10,765.88 10,768.49 6,139.1K
13:39 10,769.04 10,770.39 10,765.42 10,767.38 6,143.5K
13:40 10,767.41 10,767.41 10,764.10 10,765.52 4,997.7K
13:41 10,763.12 10,763.54 10,761.99 10,763.54 5,555.1K
13:42 10,762.83 10,762.83 10,755.00 10,756.02 8,694.8K
13:43 10,756.78 10,760.75 10,756.78 10,759.53 5,103.9K
13:44 10,758.16 10,758.16 10,756.07 10,757.07 4,963.5K
13:45 10,756.97 10,757.99 10,752.23 10,752.23 6,217.9K
13:46 10,752.41 10,752.41 10,749.28 10,749.28 6,764.7K
13:47 10,749.38 10,749.38 10,746.12 10,746.60 5,982.4K
13:48 10,746.00 10,750.43 10,746.00 10,749.66 5,333.2K
13:49 10,747.90 10,747.90 10,744.08 10,747.89 6,304.4K
13:50 10,747.92 10,747.92 10,745.25 10,747.02 5,413.6K
13:51 10,747.22 10,749.35 10,746.92 10,749.35 4,407.0K
13:52 10,749.45 10,752.81 10,749.45 10,752.61 4,442.3K
13:53 10,752.19 10,754.70 10,752.19 10,752.76 3,888.4K
13:54 10,752.18 10,752.78 10,749.37 10,749.66 4,395.3K
13:55 10,750.44 10,752.60 10,750.33 10,751.82 4,521.0K
13:56 10,752.56 10,752.76 10,749.59 10,749.59 5,292.7K
13:57 10,749.93 10,750.36 10,749.45 10,749.92 5,229.2K
13:58 10,749.58 10,749.58 10,746.97 10,747.53 4,940.9K
13:59 10,747.51 10,754.85 10,747.51 10,754.85 4,757.8K
14:00 10,756.39 10,760.97 10,756.39 10,760.78 5,448.5K
14:01 10,761.54 10,761.62 10,757.00 10,758.51 6,042.7K
14:02 10,759.42 10,760.05 10,757.93 10,758.75 6,153.5K
14:03 10,759.05 10,759.25 10,757.34 10,757.35 4,715.6K
14:04 10,756.20 10,757.42 10,755.36 10,756.75 6,139.7K
14:05 10,756.59 10,756.59 10,752.66 10,752.78 5,128.8K
14:06 10,752.81 10,757.39 10,752.81 10,756.75 5,286.8K
14:07 10,756.84 10,758.86 10,756.76 10,758.86 4,408.9K
14:08 10,759.07 10,764.64 10,759.07 10,764.64 4,206.6K
14:09 10,764.81 10,765.52 10,760.46 10,765.52 5,423.2K
14:10 10,765.58 10,768.08 10,763.79 10,764.45 4,770.8K
14:11 10,765.45 10,768.43 10,765.45 10,768.17 5,467.3K
14:12 10,768.81 10,772.29 10,768.81 10,772.29 5,116.1K
14:13 10,773.80 10,773.80 10,771.60 10,771.77 5,518.7K
14:14 10,770.53 10,773.27 10,770.22 10,772.69 5,723.6K
14:15 10,773.96 10,773.96 10,771.88 10,771.88 4,427.1K
14:16 10,772.19 10,772.99 10,770.79 10,772.92 5,203.0K
14:17 10,772.70 10,774.55 10,772.43 10,774.54 4,051.0K
14:18 10,773.97 10,773.97 10,772.02 10,773.06 5,384.2K
14:19 10,773.48 10,776.98 10,773.48 10,776.60 5,090.0K
14:20 10,776.20 10,776.61 10,773.76 10,776.61 5,264.8K
14:21 10,777.34 10,779.56 10,777.34 10,778.89 5,933.4K
14:22 10,779.21 10,783.04 10,779.21 10,782.84 6,883.6K
14:23 10,783.74 10,786.84 10,783.72 10,786.84 6,490.5K
14:24 10,787.72 10,789.41 10,787.64 10,788.07 6,096.5K
14:25 10,787.74 10,787.74 10,782.19 10,782.19 9,221.3K
14:26 10,784.23 10,785.97 10,783.71 10,783.80 6,605.7K
14:27 10,783.50 10,787.44 10,783.50 10,785.60 6,260.7K
14:28 10,786.74 10,787.52 10,785.93 10,786.78 5,205.1K
14:29 10,787.08 10,789.23 10,787.04 10,789.23 5,095.6K
14:30 10,789.74 10,790.90 10,785.48 10,785.48 6,369.5K
14:31 10,784.14 10,784.14 10,779.48 10,780.19 8,254.9K
14:32 10,780.62 10,782.97 10,780.62 10,782.97 7,682.2K
14:33 10,783.51 10,784.98 10,782.89 10,783.62 6,737.4K
14:34 10,783.59 10,783.59 10,779.24 10,779.24 9,005.1K
14:35 10,780.14 10,781.02 10,775.78 10,776.00 9,567.1K
14:36 10,776.86 10,779.49 10,776.57 10,778.87 7,208.3K
14:37 10,780.25 10,781.98 10,779.79 10,781.22 5,994.8K
14:38 10,781.19 10,785.88 10,781.19 10,785.81 7,046.4K
14:39 10,785.69 10,788.38 10,785.69 10,788.38 7,553.7K
14:40 10,787.06 10,787.84 10,786.35 10,786.60 8,016.0K
14:41 10,785.93 10,785.93 10,783.08 10,783.98 9,249.4K
14:42 10,783.37 10,783.57 10,782.47 10,783.32 9,524.7K
14:43 10,783.82 10,784.59 10,782.09 10,782.23 9,349.8K
14:44 10,782.14 10,784.51 10,781.69 10,784.48 6,999.7K
14:45 10,784.37 10,784.37 10,781.72 10,781.72 9,340.2K
14:46 10,781.60 10,782.94 10,780.03 10,782.94 9,223.4K
14:47 10,782.55 10,783.94 10,781.98 10,781.98 8,260.8K
14:48 10,781.73 10,782.62 10,781.56 10,782.62 7,908.4K
14:49 10,783.03 10,786.73 10,783.03 10,785.75 9,028.0K
14:50 10,784.94 10,786.93 10,783.96 10,786.39 10,437.5K
14:51 10,785.63 10,787.14 10,785.26 10,786.85 12,273.9K
14:52 10,787.15 10,787.34 10,786.60 10,787.34 11,463.1K
14:53 10,787.40 10,789.08 10,787.40 10,788.09 10,435.9K
14:54 10,788.00 10,788.71 10,787.92 10,788.71 10,529.8K
14:55 10,788.90 10,789.81 10,787.65 10,789.60 12,861.4K
14:56 10,789.48 10,791.89 10,788.68 10,791.47 13,195.3K
14:57 10,791.60 10,792.15 10,791.60 10,792.15 202.0K
15:00 10,791.80 10,791.80 10,788.79 10,788.79 23,094.2K
15:59 10,788.79 10,788.79 10,788.79 10,788.79 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음