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 10,888.59 10,891.09 10,872.37 10,872.37 47,691.1K
09:31 10,871.27 10,878.96 10,866.90 10,878.96 22,040.8K
09:32 10,876.58 10,885.25 10,875.62 10,885.25 22,867.4K
09:33 10,887.78 10,887.78 10,881.63 10,882.10 18,013.8K
09:34 10,879.40 10,885.52 10,876.68 10,885.52 16,212.6K
09:35 10,882.07 10,882.45 10,869.32 10,869.32 14,719.0K
09:36 10,865.46 10,871.28 10,863.14 10,871.28 12,500.4K
09:37 10,873.19 10,875.39 10,869.81 10,870.97 12,989.0K
09:38 10,869.51 10,869.51 10,863.01 10,865.21 13,276.3K
09:39 10,860.38 10,865.61 10,859.46 10,865.22 13,138.7K
09:40 10,862.74 10,863.36 10,855.37 10,858.08 14,884.8K
09:41 10,859.56 10,872.57 10,859.56 10,872.57 11,016.7K
09:42 10,873.81 10,875.51 10,870.01 10,870.14 12,709.7K
09:43 10,868.96 10,869.59 10,864.79 10,866.28 10,941.2K
09:44 10,866.78 10,867.07 10,863.95 10,864.47 8,289.4K
09:45 10,867.19 10,867.19 10,861.77 10,866.73 11,029.9K
09:46 10,870.36 10,870.72 10,867.94 10,869.19 9,761.2K
09:47 10,870.77 10,879.69 10,870.77 10,879.69 9,444.0K
09:48 10,883.79 10,890.71 10,881.76 10,886.64 12,691.2K
09:49 10,887.21 10,887.21 10,884.56 10,885.28 8,710.6K
09:50 10,885.26 10,885.26 10,880.96 10,884.46 7,487.4K
09:51 10,882.98 10,889.95 10,882.16 10,887.58 10,691.3K
09:52 10,888.16 10,888.16 10,881.14 10,881.86 10,597.4K
09:53 10,882.43 10,884.39 10,880.77 10,884.19 10,279.4K
09:54 10,883.68 10,883.68 10,879.34 10,880.03 10,527.4K
09:55 10,881.53 10,883.37 10,880.73 10,880.73 10,328.7K
09:56 10,879.31 10,880.49 10,875.03 10,877.09 10,378.4K
09:57 10,880.97 10,886.39 10,880.97 10,885.70 8,898.3K
09:58 10,886.97 10,892.33 10,886.97 10,889.50 10,040.8K
09:59 10,890.05 10,890.31 10,886.90 10,886.90 7,866.6K
10:00 10,886.11 10,886.11 10,875.86 10,875.86 12,015.8K
10:01 10,875.27 10,879.01 10,873.38 10,877.94 9,023.0K
10:02 10,877.31 10,886.44 10,877.09 10,886.44 9,843.1K
10:03 10,887.13 10,888.85 10,883.86 10,888.85 7,987.5K
10:04 10,888.72 10,888.72 10,879.03 10,882.58 10,549.8K
10:05 10,882.89 10,898.81 10,882.89 10,898.81 11,119.3K
10:06 10,899.99 10,901.62 10,899.21 10,900.23 7,237.8K
10:07 10,900.44 10,900.56 10,897.32 10,899.78 9,864.7K
10:08 10,899.85 10,902.63 10,899.85 10,900.96 7,825.8K
10:09 10,901.33 10,901.33 10,895.77 10,895.77 12,177.2K
10:10 10,893.96 10,906.23 10,893.96 10,905.80 9,591.0K
10:11 10,905.72 10,905.72 10,903.22 10,905.57 12,499.2K
10:12 10,907.95 10,916.30 10,907.95 10,916.16 11,486.4K
10:13 10,915.32 10,928.33 10,915.32 10,927.16 8,348.8K
10:14 10,926.29 10,928.75 10,925.36 10,928.27 7,863.8K
10:15 10,928.41 10,928.41 10,918.25 10,918.39 7,074.2K
10:16 10,919.98 10,919.98 10,915.30 10,915.30 6,524.4K
10:17 10,915.19 10,915.19 10,902.50 10,904.93 8,405.9K
10:18 10,905.39 10,906.34 10,902.00 10,903.43 5,938.5K
10:19 10,902.94 10,911.69 10,902.94 10,911.19 5,706.8K
10:20 10,911.09 10,911.91 10,908.01 10,911.88 6,513.6K
10:21 10,913.73 10,914.48 10,907.97 10,907.97 6,977.6K
10:22 10,907.47 10,907.47 10,903.33 10,903.33 5,646.7K
10:23 10,903.82 10,903.82 10,891.71 10,891.71 7,461.3K
10:24 10,891.21 10,891.21 10,878.34 10,878.34 10,626.1K
10:25 10,877.24 10,878.93 10,877.24 10,878.37 9,690.2K
10:26 10,878.96 10,884.65 10,878.96 10,884.42 8,979.4K
10:27 10,882.51 10,882.64 10,879.71 10,882.64 6,327.9K
10:28 10,881.65 10,882.15 10,875.97 10,876.20 5,733.4K
10:29 10,874.37 10,874.37 10,868.85 10,868.85 7,692.6K
10:30 10,869.61 10,875.72 10,869.61 10,874.84 7,502.1K
10:31 10,874.18 10,875.71 10,870.99 10,870.99 5,707.0K
10:32 10,870.54 10,875.78 10,870.54 10,875.08 5,443.1K
10:33 10,873.35 10,873.35 10,870.35 10,872.78 5,504.0K
10:34 10,873.71 10,877.90 10,873.71 10,877.75 6,672.7K
10:35 10,877.90 10,877.90 10,874.75 10,877.55 5,063.4K
10:36 10,880.38 10,883.85 10,880.38 10,883.85 4,153.0K
10:37 10,883.51 10,886.44 10,882.50 10,885.80 3,897.9K
10:38 10,883.53 10,886.98 10,882.38 10,882.81 5,656.5K
10:39 10,880.43 10,880.43 10,874.40 10,876.42 6,940.5K
10:40 10,876.35 10,879.01 10,876.35 10,878.58 5,469.5K
10:41 10,877.10 10,877.10 10,869.96 10,869.98 4,955.9K
10:42 10,868.99 10,868.99 10,863.03 10,863.03 6,816.9K
10:43 10,862.32 10,862.32 10,856.47 10,856.66 9,069.8K
10:44 10,856.77 10,856.77 10,852.79 10,852.79 7,192.5K
10:45 10,854.23 10,863.56 10,854.23 10,863.56 7,809.9K
10:46 10,863.54 10,868.11 10,862.66 10,867.88 5,023.3K
10:47 10,867.77 10,869.97 10,864.27 10,865.96 5,867.2K
10:48 10,865.45 10,868.58 10,864.33 10,868.18 4,669.6K
10:49 10,867.97 10,872.82 10,867.88 10,867.88 4,335.0K
10:50 10,865.91 10,867.32 10,864.03 10,864.03 5,572.4K
10:51 10,864.29 10,868.05 10,863.48 10,866.96 6,280.8K
10:52 10,867.80 10,872.24 10,867.80 10,871.37 4,298.6K
10:53 10,871.48 10,871.48 10,865.49 10,865.49 5,723.6K
10:54 10,866.40 10,871.17 10,866.31 10,871.17 3,246.9K
10:55 10,871.43 10,877.78 10,871.43 10,874.37 4,646.1K
10:56 10,874.32 10,876.06 10,871.91 10,871.91 3,513.6K
10:57 10,871.93 10,871.93 10,866.00 10,871.18 3,978.7K
10:58 10,871.78 10,873.09 10,867.34 10,867.34 3,425.3K
10:59 10,867.27 10,869.61 10,864.21 10,869.61 5,457.4K
11:00 10,868.87 10,870.82 10,867.25 10,870.82 3,992.3K
11:01 10,870.21 10,870.21 10,866.70 10,868.04 3,827.9K
11:02 10,868.10 10,871.65 10,867.62 10,867.62 4,425.6K
11:03 10,868.25 10,876.49 10,868.25 10,876.49 4,807.0K
11:04 10,877.03 10,882.43 10,877.03 10,882.11 3,816.5K
11:05 10,882.07 10,887.94 10,882.07 10,887.94 4,024.2K
11:06 10,887.43 10,888.26 10,885.36 10,887.25 4,499.7K
11:07 10,887.34 10,891.40 10,885.13 10,888.20 3,181.2K
11:08 10,888.56 10,892.07 10,888.56 10,889.34 3,248.5K
11:09 10,889.89 10,893.71 10,888.10 10,893.71 4,230.0K
11:10 10,891.88 10,892.67 10,890.75 10,891.27 3,006.8K
11:11 10,891.46 10,891.98 10,887.21 10,887.21 3,749.7K
11:12 10,887.55 10,889.46 10,886.77 10,887.04 4,050.7K
11:13 10,887.60 10,889.09 10,887.36 10,888.91 3,361.8K
11:14 10,889.10 10,890.86 10,888.75 10,889.79 2,651.6K
11:15 10,889.89 10,891.69 10,889.39 10,891.32 3,451.4K
11:16 10,890.99 10,891.29 10,887.60 10,891.23 3,675.8K
11:17 10,890.94 10,890.94 10,886.70 10,886.70 2,737.7K
11:18 10,886.77 10,891.83 10,886.77 10,891.83 2,815.9K
11:19 10,891.89 10,894.12 10,891.86 10,894.12 2,347.6K
11:20 10,894.30 10,899.43 10,894.05 10,899.43 3,058.7K
11:21 10,899.28 10,899.46 10,897.19 10,898.27 7,040.9K
11:22 10,897.66 10,897.93 10,896.15 10,896.63 3,688.8K
11:23 10,896.38 10,897.22 10,893.97 10,894.00 4,035.9K
11:24 10,893.12 10,895.73 10,893.10 10,895.73 3,201.6K
11:25 10,895.52 10,897.10 10,895.14 10,897.10 3,345.8K
11:26 10,897.75 10,897.75 10,895.66 10,896.68 3,176.6K
11:27 10,893.80 10,893.80 10,887.50 10,887.50 4,483.0K
11:28 10,887.23 10,889.34 10,883.20 10,888.16 3,835.9K
11:29 10,889.20 10,893.86 10,889.20 10,893.31 2,872.6K
11:30 10,894.04 10,894.04 10,894.04 10,894.04 139.2K
13:00 10,899.75 10,914.14 10,899.75 10,914.14 18,864.8K
13:01 10,914.26 10,914.26 10,896.81 10,898.74 8,142.7K
13:02 10,898.33 10,898.33 10,891.61 10,891.61 6,589.1K
13:03 10,892.46 10,895.11 10,891.20 10,893.85 6,551.8K
13:04 10,892.89 10,899.85 10,892.44 10,897.40 7,835.3K
13:05 10,896.51 10,898.34 10,894.05 10,894.39 5,926.7K
13:06 10,894.82 10,899.55 10,894.30 10,899.55 5,217.9K
13:07 10,901.37 10,901.84 10,899.14 10,900.26 5,527.0K
13:08 10,901.12 10,902.59 10,900.63 10,900.63 4,239.2K
13:09 10,900.67 10,903.29 10,899.86 10,902.05 4,509.6K
13:10 10,904.33 10,904.33 10,900.20 10,901.06 4,207.4K
13:11 10,900.24 10,900.53 10,896.62 10,897.87 4,647.4K
13:12 10,896.94 10,896.94 10,890.33 10,892.22 6,600.4K
13:13 10,892.43 10,892.61 10,889.91 10,889.97 4,745.3K
13:14 10,890.12 10,890.29 10,884.11 10,884.11 4,606.7K
13:15 10,883.62 10,884.29 10,882.53 10,882.53 6,278.7K
13:16 10,882.89 10,888.87 10,881.86 10,888.87 5,687.0K
13:17 10,889.73 10,893.02 10,889.73 10,891.74 4,880.1K
13:18 10,891.72 10,893.24 10,889.47 10,889.47 4,600.1K
13:19 10,888.44 10,888.45 10,882.87 10,885.11 6,209.2K
13:20 10,886.40 10,890.82 10,886.40 10,886.92 5,830.4K
13:21 10,886.38 10,889.53 10,884.36 10,885.55 3,989.6K
13:22 10,885.65 10,887.51 10,885.53 10,886.24 3,943.5K
13:23 10,886.77 10,890.09 10,886.77 10,889.89 4,318.8K
13:24 10,890.22 10,890.61 10,888.32 10,888.32 3,403.5K
13:25 10,887.65 10,889.41 10,886.58 10,886.58 3,881.5K
13:26 10,886.44 10,887.68 10,885.42 10,885.83 3,955.6K
13:27 10,885.52 10,890.22 10,885.52 10,890.22 2,852.3K
13:28 10,889.87 10,891.27 10,888.79 10,891.27 4,054.9K
13:29 10,891.33 10,893.56 10,891.33 10,892.39 5,580.4K
13:30 10,891.66 10,896.32 10,891.66 10,895.06 3,708.5K
13:31 10,895.30 10,896.46 10,894.57 10,896.27 4,291.6K
13:32 10,895.08 10,895.08 10,893.42 10,894.54 3,786.3K
13:33 10,893.63 10,894.10 10,891.62 10,891.69 3,561.2K
13:34 10,891.26 10,891.70 10,889.68 10,891.30 3,698.2K
13:35 10,890.83 10,891.63 10,890.20 10,891.30 4,494.8K
13:36 10,891.31 10,892.64 10,891.13 10,892.04 3,578.3K
13:37 10,891.84 10,895.08 10,891.30 10,895.08 3,381.8K
13:38 10,895.80 10,895.80 10,891.30 10,891.48 3,809.3K
13:39 10,891.73 10,897.10 10,891.73 10,896.63 3,489.2K
13:40 10,896.03 10,898.37 10,895.67 10,896.04 3,887.4K
13:41 10,896.43 10,896.70 10,895.19 10,896.70 3,873.0K
13:42 10,896.03 10,896.03 10,888.77 10,888.77 4,273.3K
13:43 10,888.47 10,888.95 10,885.20 10,887.44 4,233.3K
13:44 10,887.64 10,888.34 10,885.34 10,885.34 4,754.7K
13:45 10,883.68 10,884.23 10,880.80 10,884.14 6,119.2K
13:46 10,884.15 10,884.43 10,883.03 10,884.11 2,922.2K
13:47 10,881.91 10,883.36 10,881.59 10,882.85 2,667.4K
13:48 10,885.16 10,889.81 10,885.16 10,888.28 3,343.4K
13:49 10,889.86 10,889.86 10,887.17 10,887.17 2,322.8K
13:50 10,888.58 10,888.66 10,887.42 10,887.42 3,211.8K
13:51 10,887.16 10,888.36 10,886.75 10,888.23 2,301.6K
13:52 10,886.59 10,886.90 10,883.05 10,883.73 3,484.4K
13:53 10,884.01 10,886.08 10,884.01 10,885.06 3,060.8K
13:54 10,884.83 10,887.49 10,884.63 10,884.63 3,370.5K
13:55 10,885.01 10,885.01 10,882.03 10,882.03 3,881.9K
13:56 10,882.56 10,883.01 10,881.69 10,882.67 2,719.3K
13:57 10,882.62 10,887.31 10,882.62 10,887.20 3,132.9K
13:58 10,886.56 10,886.64 10,883.85 10,883.85 3,181.0K
13:59 10,885.32 10,886.44 10,884.22 10,886.44 2,495.8K
14:00 10,887.88 10,888.18 10,886.26 10,887.58 3,422.3K
14:01 10,887.98 10,889.73 10,887.98 10,888.97 2,931.4K
14:02 10,889.45 10,891.28 10,888.82 10,890.76 3,027.0K
14:03 10,891.94 10,892.35 10,889.79 10,889.81 2,970.6K
14:04 10,890.16 10,892.00 10,889.97 10,892.00 3,023.5K
14:05 10,895.44 10,902.22 10,895.44 10,901.76 5,011.3K
14:06 10,901.64 10,906.11 10,901.64 10,905.98 4,674.8K
14:07 10,907.19 10,908.87 10,906.37 10,906.37 4,800.4K
14:08 10,907.29 10,907.29 10,901.60 10,901.60 4,749.2K
14:09 10,901.20 10,901.43 10,899.04 10,899.04 3,186.2K
14:10 10,895.57 10,895.57 10,890.52 10,890.52 5,390.5K
14:11 10,890.58 10,892.09 10,889.51 10,889.93 3,086.3K
14:12 10,889.55 10,893.10 10,889.55 10,892.80 2,738.0K
14:13 10,892.54 10,895.23 10,892.54 10,895.23 2,690.6K
14:14 10,895.31 10,895.58 10,894.54 10,894.54 2,536.4K
14:15 10,894.38 10,895.00 10,892.12 10,892.12 3,183.1K
14:16 10,892.30 10,892.99 10,892.29 10,892.58 2,823.6K
14:17 10,891.59 10,891.59 10,889.52 10,889.81 3,207.8K
14:18 10,890.08 10,891.75 10,890.08 10,891.35 2,687.6K
14:19 10,890.97 10,891.69 10,889.81 10,889.81 3,001.9K
14:20 10,888.75 10,893.43 10,888.75 10,893.43 3,890.8K
14:21 10,894.17 10,898.08 10,894.17 10,898.08 2,944.9K
14:22 10,897.54 10,898.38 10,896.03 10,897.69 2,356.7K
14:23 10,898.68 10,898.68 10,897.29 10,897.94 3,419.5K
14:24 10,897.32 10,897.32 10,895.63 10,897.06 4,223.9K
14:25 10,897.54 10,898.64 10,897.54 10,898.64 2,561.9K
14:26 10,898.19 10,899.82 10,898.17 10,899.77 2,880.2K
14:27 10,899.14 10,900.45 10,898.69 10,900.45 3,289.8K
14:28 10,901.99 10,903.51 10,901.87 10,901.87 4,803.7K
14:29 10,901.81 10,902.11 10,900.29 10,900.29 3,662.3K
14:30 10,899.96 10,899.96 10,896.90 10,896.90 4,873.0K
14:31 10,896.80 10,896.80 10,890.10 10,890.10 4,872.4K
14:32 10,889.49 10,889.49 10,885.68 10,886.04 8,632.3K
14:33 10,885.87 10,889.19 10,885.87 10,888.32 4,776.1K
14:34 10,887.95 10,889.94 10,887.77 10,888.40 3,184.8K
14:35 10,888.52 10,890.10 10,888.52 10,889.74 3,629.4K
14:36 10,888.46 10,888.46 10,886.11 10,886.16 4,250.6K
14:37 10,886.11 10,888.03 10,886.11 10,886.78 4,287.4K
14:38 10,886.55 10,887.22 10,886.10 10,886.52 4,023.3K
14:39 10,886.46 10,886.52 10,885.26 10,885.26 4,483.8K
14:40 10,884.87 10,886.65 10,883.89 10,884.17 5,557.7K
14:41 10,882.71 10,882.83 10,880.36 10,880.74 5,938.7K
14:42 10,881.02 10,884.02 10,881.02 10,883.69 5,899.9K
14:43 10,884.27 10,884.98 10,884.01 10,884.11 4,616.9K
14:44 10,884.55 10,885.53 10,884.55 10,884.97 4,636.3K
14:45 10,884.15 10,884.92 10,883.67 10,884.92 6,601.2K
14:46 10,884.79 10,886.45 10,884.79 10,885.95 5,046.8K
14:47 10,886.15 10,887.90 10,886.15 10,886.80 4,746.9K
14:48 10,886.39 10,887.00 10,882.99 10,883.02 6,266.8K
14:49 10,882.23 10,882.42 10,879.77 10,879.77 6,506.1K
14:50 10,879.33 10,880.42 10,879.21 10,879.83 6,321.3K
14:51 10,880.28 10,880.84 10,879.22 10,879.22 6,814.3K
14:52 10,878.95 10,878.95 10,874.53 10,875.16 7,020.9K
14:53 10,874.56 10,876.03 10,874.41 10,874.65 6,349.3K
14:54 10,874.20 10,876.01 10,874.20 10,875.69 7,937.4K
14:55 10,875.82 10,876.05 10,874.74 10,875.64 9,510.3K
14:56 10,875.28 10,877.86 10,875.28 10,877.31 8,562.3K
14:57 10,878.64 10,878.76 10,878.64 10,878.76 387.2K
15:00 10,877.50 10,877.50 10,875.60 10,875.60 15,498.1K
15:59 10,875.60 10,875.60 10,875.60 10,875.60 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음