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 10,610.63 10,621.00 10,607.41 10,616.58 39,920.3K
09:31 10,617.61 10,617.61 10,612.68 10,615.75 22,769.2K
09:32 10,616.15 10,616.85 10,608.66 10,612.88 16,948.4K
09:33 10,614.01 10,614.01 10,601.83 10,601.91 18,643.0K
09:34 10,604.52 10,606.54 10,601.71 10,606.38 15,382.7K
09:35 10,606.76 10,606.76 10,596.70 10,596.70 16,373.0K
09:36 10,595.69 10,601.93 10,595.69 10,595.85 17,206.0K
09:37 10,595.07 10,608.02 10,594.69 10,607.15 15,031.3K
09:38 10,607.15 10,609.36 10,607.15 10,609.36 14,146.8K
09:39 10,612.03 10,616.65 10,612.03 10,615.96 13,491.5K
09:40 10,616.60 10,625.99 10,616.60 10,625.99 14,745.2K
09:41 10,625.33 10,635.99 10,623.53 10,634.56 14,256.7K
09:42 10,634.85 10,635.33 10,630.17 10,633.83 12,012.6K
09:43 10,634.95 10,634.95 10,627.89 10,629.42 10,679.9K
09:44 10,633.01 10,641.14 10,633.01 10,641.14 12,717.3K
09:45 10,643.08 10,675.63 10,643.08 10,675.63 13,288.0K
09:46 10,676.81 10,676.81 10,664.00 10,669.02 12,677.6K
09:47 10,670.63 10,677.54 10,669.01 10,676.94 12,683.2K
09:48 10,678.97 10,684.59 10,677.59 10,683.68 11,329.9K
09:49 10,684.80 10,684.80 10,670.95 10,670.97 13,712.4K
09:50 10,667.89 10,667.89 10,663.05 10,664.46 18,775.9K
09:51 10,661.47 10,664.74 10,658.98 10,659.93 10,496.4K
09:52 10,659.28 10,659.28 10,653.63 10,657.00 9,765.6K
09:53 10,658.32 10,658.32 10,649.05 10,649.05 12,314.0K
09:54 10,649.99 10,653.94 10,649.59 10,653.94 9,215.4K
09:55 10,655.04 10,656.65 10,651.15 10,651.42 8,480.4K
09:56 10,651.44 10,651.44 10,646.90 10,647.18 9,132.5K
09:57 10,647.67 10,647.70 10,644.21 10,645.18 10,080.9K
09:58 10,645.64 10,648.81 10,645.64 10,646.14 6,878.8K
09:59 10,644.82 10,644.82 10,642.14 10,643.58 6,400.5K
10:00 10,643.90 10,643.90 10,637.90 10,637.90 6,887.6K
10:01 10,636.06 10,636.24 10,633.73 10,636.24 7,833.5K
10:02 10,635.70 10,636.91 10,630.57 10,633.43 6,966.3K
10:03 10,634.15 10,638.59 10,634.15 10,637.16 7,914.6K
10:04 10,636.00 10,637.70 10,633.85 10,637.70 5,360.4K
10:05 10,637.27 10,645.78 10,637.27 10,645.64 5,606.0K
10:06 10,645.39 10,645.39 10,639.97 10,641.44 6,101.8K
10:07 10,640.98 10,641.41 10,637.53 10,641.41 6,454.2K
10:08 10,641.37 10,641.37 10,635.95 10,635.95 5,569.5K
10:09 10,636.88 10,636.88 10,631.46 10,632.37 6,520.5K
10:10 10,631.62 10,631.72 10,625.94 10,626.24 9,342.2K
10:11 10,627.30 10,629.59 10,627.30 10,629.27 10,152.8K
10:12 10,629.27 10,634.42 10,629.27 10,631.52 8,151.4K
10:13 10,632.20 10,632.36 10,627.94 10,628.03 7,741.5K
10:14 10,629.72 10,633.54 10,629.72 10,632.60 7,992.7K
10:15 10,633.23 10,637.13 10,632.67 10,636.93 6,015.0K
10:16 10,636.83 10,641.37 10,636.29 10,639.83 5,305.5K
10:17 10,639.02 10,642.86 10,639.02 10,639.92 6,233.9K
10:18 10,640.43 10,641.14 10,639.11 10,641.10 3,740.0K
10:19 10,642.01 10,643.02 10,640.08 10,641.57 4,504.4K
10:20 10,640.70 10,641.81 10,638.51 10,638.51 4,727.1K
10:21 10,638.38 10,641.26 10,638.38 10,640.65 4,707.3K
10:22 10,641.00 10,641.00 10,639.15 10,640.36 4,725.3K
10:23 10,638.59 10,639.50 10,637.56 10,638.58 4,503.3K
10:24 10,637.27 10,640.71 10,636.37 10,640.71 6,986.9K
10:25 10,641.07 10,641.79 10,637.93 10,637.93 5,294.0K
10:26 10,638.98 10,638.98 10,635.42 10,636.20 4,119.8K
10:27 10,635.55 10,635.62 10,633.50 10,634.33 4,288.3K
10:28 10,634.12 10,634.47 10,631.93 10,633.50 4,602.2K
10:29 10,632.70 10,632.70 10,630.25 10,630.71 4,297.4K
10:30 10,631.13 10,631.93 10,628.48 10,628.48 4,394.8K
10:31 10,628.49 10,631.60 10,628.49 10,630.61 5,290.7K
10:32 10,632.22 10,632.22 10,628.35 10,630.13 4,108.1K
10:33 10,631.00 10,639.50 10,630.63 10,639.50 5,331.3K
10:34 10,641.30 10,643.16 10,640.44 10,640.66 3,757.5K
10:35 10,640.61 10,640.61 10,638.35 10,640.15 3,547.0K
10:36 10,637.69 10,637.89 10,635.79 10,635.79 3,698.6K
10:37 10,635.48 10,635.53 10,631.68 10,631.68 3,966.3K
10:38 10,631.70 10,631.70 10,628.37 10,629.04 4,393.8K
10:39 10,629.01 10,629.97 10,628.67 10,629.70 3,064.3K
10:40 10,630.33 10,630.33 10,623.70 10,623.70 4,549.9K
10:41 10,623.94 10,624.09 10,619.74 10,619.74 4,961.2K
10:42 10,619.55 10,619.55 10,615.98 10,616.59 6,241.9K
10:43 10,617.17 10,617.56 10,615.24 10,615.24 7,781.4K
10:44 10,615.25 10,617.29 10,615.25 10,617.18 5,775.0K
10:45 10,617.51 10,621.51 10,617.51 10,621.50 3,851.0K
10:46 10,621.91 10,624.70 10,621.91 10,623.25 5,469.1K
10:47 10,623.20 10,623.57 10,622.37 10,623.39 3,813.9K
10:48 10,623.97 10,627.30 10,623.97 10,627.14 3,241.8K
10:49 10,627.78 10,629.65 10,627.75 10,629.65 3,870.0K
10:50 10,629.62 10,632.67 10,629.62 10,632.06 2,821.1K
10:51 10,632.51 10,632.90 10,631.38 10,631.70 3,397.8K
10:52 10,632.07 10,633.01 10,631.22 10,631.22 4,714.2K
10:53 10,631.94 10,634.83 10,631.42 10,634.44 3,227.7K
10:54 10,634.59 10,636.95 10,634.59 10,636.31 3,433.5K
10:55 10,636.52 10,641.50 10,635.51 10,641.50 4,520.9K
10:56 10,641.53 10,642.17 10,641.40 10,641.73 2,727.1K
10:57 10,641.71 10,641.71 10,636.36 10,637.35 4,356.2K
10:58 10,639.40 10,646.50 10,639.40 10,646.50 5,147.5K
10:59 10,646.69 10,650.45 10,646.69 10,649.75 4,657.7K
11:00 10,650.02 10,650.02 10,640.98 10,640.98 4,287.4K
11:01 10,641.06 10,643.40 10,641.06 10,643.40 4,301.4K
11:02 10,645.95 10,648.17 10,645.09 10,645.54 4,127.1K
11:03 10,646.10 10,647.39 10,643.54 10,647.24 4,541.6K
11:04 10,647.85 10,647.85 10,642.47 10,643.68 5,158.8K
11:05 10,643.71 10,644.20 10,643.08 10,643.33 4,495.1K
11:06 10,642.46 10,643.61 10,638.46 10,638.64 4,932.1K
11:07 10,639.47 10,639.60 10,636.00 10,636.48 3,778.3K
11:08 10,635.95 10,636.25 10,634.75 10,635.61 3,672.4K
11:09 10,637.78 10,638.06 10,635.47 10,637.57 6,294.2K
11:10 10,636.58 10,637.71 10,635.58 10,635.58 4,603.2K
11:11 10,635.05 10,635.33 10,631.20 10,631.46 6,533.4K
11:12 10,632.35 10,634.30 10,631.59 10,633.41 3,717.6K
11:13 10,633.97 10,636.50 10,633.97 10,636.50 4,233.4K
11:14 10,636.23 10,638.50 10,636.23 10,638.49 3,662.2K
11:15 10,639.28 10,641.92 10,639.28 10,641.92 5,703.6K
11:16 10,641.39 10,641.39 10,637.65 10,639.45 4,494.5K
11:17 10,640.00 10,641.12 10,639.46 10,640.10 3,084.9K
11:18 10,641.04 10,641.06 10,638.34 10,639.14 3,963.3K
11:19 10,640.35 10,644.68 10,640.35 10,644.68 3,453.4K
11:20 10,645.05 10,646.93 10,644.93 10,645.88 5,264.2K
11:21 10,645.78 10,649.34 10,645.78 10,649.32 4,220.9K
11:22 10,648.28 10,649.85 10,646.97 10,649.85 3,798.6K
11:23 10,647.78 10,648.27 10,646.71 10,648.27 3,639.2K
11:24 10,647.50 10,647.50 10,644.81 10,645.68 3,768.5K
11:25 10,645.82 10,648.49 10,645.82 10,648.49 4,414.2K
11:26 10,648.72 10,651.40 10,648.72 10,650.96 4,122.7K
11:27 10,650.83 10,653.12 10,649.65 10,653.12 4,274.5K
11:28 10,653.65 10,656.18 10,653.65 10,655.45 4,550.0K
11:29 10,655.30 10,657.96 10,655.30 10,657.94 6,434.0K
11:30 10,657.18 10,657.18 10,657.18 10,657.18 513.4K
13:00 10,660.24 10,664.60 10,657.97 10,658.32 22,823.4K
13:01 10,657.23 10,660.52 10,655.71 10,660.52 10,758.4K
13:02 10,663.19 10,664.88 10,656.93 10,656.93 6,842.9K
13:03 10,657.23 10,657.23 10,652.52 10,652.52 7,690.8K
13:04 10,654.85 10,656.21 10,652.51 10,654.23 7,864.0K
13:05 10,654.97 10,657.26 10,654.97 10,656.17 5,737.0K
13:06 10,656.40 10,656.40 10,650.43 10,655.05 7,062.7K
13:07 10,655.74 10,658.07 10,655.52 10,658.07 4,666.4K
13:08 10,658.70 10,660.11 10,658.05 10,659.78 8,927.5K
13:09 10,661.11 10,671.03 10,661.11 10,671.03 14,693.7K
13:10 10,672.10 10,673.87 10,671.88 10,673.87 11,453.8K
13:11 10,673.26 10,673.56 10,671.20 10,671.20 8,063.7K
13:12 10,669.32 10,673.11 10,667.93 10,667.93 13,998.9K
13:13 10,666.59 10,666.59 10,663.66 10,663.91 7,976.8K
13:14 10,664.31 10,666.35 10,664.31 10,665.87 6,435.7K
13:15 10,666.07 10,668.77 10,666.07 10,667.79 7,114.3K
13:16 10,667.68 10,668.83 10,667.22 10,667.39 5,484.3K
13:17 10,667.45 10,669.16 10,666.61 10,668.16 6,305.8K
13:18 10,668.48 10,668.69 10,666.72 10,666.89 6,514.9K
13:19 10,666.41 10,669.59 10,666.40 10,669.59 3,829.4K
13:20 10,669.23 10,672.02 10,668.84 10,671.12 5,386.4K
13:21 10,671.87 10,673.36 10,671.87 10,672.20 6,510.6K
13:22 10,672.21 10,672.21 10,666.82 10,666.82 5,192.3K
13:23 10,666.99 10,669.34 10,666.99 10,669.34 5,642.3K
13:24 10,669.00 10,669.00 10,667.15 10,668.85 4,313.9K
13:25 10,669.30 10,670.25 10,667.59 10,669.17 4,962.7K
13:26 10,668.79 10,670.42 10,668.79 10,669.52 3,974.3K
13:27 10,669.44 10,671.99 10,669.44 10,671.85 5,357.6K
13:28 10,671.77 10,675.22 10,671.77 10,674.74 5,094.0K
13:29 10,675.33 10,677.28 10,675.33 10,676.67 3,895.2K
13:30 10,676.08 10,676.67 10,675.22 10,676.60 5,185.2K
13:31 10,676.39 10,682.40 10,676.14 10,682.04 5,014.0K
13:32 10,682.93 10,689.60 10,682.93 10,688.74 8,798.9K
13:33 10,689.03 10,689.03 10,684.97 10,687.46 6,579.0K
13:34 10,687.52 10,688.79 10,687.52 10,688.47 6,328.6K
13:35 10,688.76 10,689.41 10,687.93 10,688.13 5,397.2K
13:36 10,688.49 10,692.65 10,688.49 10,692.65 6,288.9K
13:37 10,693.50 10,694.12 10,692.08 10,694.12 6,436.1K
13:38 10,693.82 10,693.82 10,687.56 10,687.71 5,320.3K
13:39 10,687.95 10,688.96 10,687.95 10,688.45 4,159.8K
13:40 10,688.51 10,690.59 10,687.92 10,687.92 4,253.6K
13:41 10,688.86 10,689.47 10,687.54 10,688.82 4,543.3K
13:42 10,688.57 10,688.89 10,685.71 10,685.90 3,890.3K
13:43 10,686.19 10,687.59 10,685.98 10,686.75 3,394.2K
13:44 10,686.89 10,689.46 10,686.51 10,689.34 5,048.6K
13:45 10,690.74 10,692.65 10,689.98 10,692.17 4,243.9K
13:46 10,693.28 10,693.87 10,691.93 10,692.66 5,630.9K
13:47 10,693.31 10,694.16 10,693.24 10,694.03 4,111.6K
13:48 10,694.11 10,696.84 10,693.89 10,696.84 4,559.5K
13:49 10,698.06 10,699.41 10,697.75 10,699.41 4,412.1K
13:50 10,699.39 10,701.33 10,697.20 10,697.20 6,417.2K
13:51 10,697.79 10,700.98 10,696.84 10,700.98 6,413.9K
13:52 10,700.31 10,702.68 10,699.36 10,702.09 5,839.0K
13:53 10,702.58 10,706.32 10,702.58 10,706.22 4,788.8K
13:54 10,705.62 10,707.50 10,704.56 10,704.56 6,778.1K
13:55 10,704.84 10,704.85 10,700.95 10,700.95 5,939.8K
13:56 10,700.70 10,700.70 10,696.29 10,696.44 4,863.6K
13:57 10,695.96 10,698.17 10,695.04 10,697.71 4,913.7K
13:58 10,697.06 10,697.06 10,691.27 10,691.27 4,383.6K
13:59 10,690.23 10,690.93 10,689.67 10,690.27 4,456.4K
14:00 10,691.41 10,704.83 10,691.41 10,703.04 7,829.4K
14:01 10,703.82 10,704.95 10,703.50 10,703.73 4,900.5K
14:02 10,702.82 10,704.22 10,701.07 10,702.30 4,460.3K
14:03 10,702.21 10,702.21 10,694.42 10,694.58 4,469.7K
14:04 10,695.66 10,695.92 10,692.96 10,693.14 3,388.0K
14:05 10,691.90 10,698.40 10,689.07 10,698.01 5,657.3K
14:06 10,697.95 10,699.68 10,695.02 10,695.02 4,148.3K
14:07 10,695.88 10,696.81 10,695.76 10,696.62 3,328.0K
14:08 10,695.90 10,695.90 10,693.54 10,694.83 3,666.2K
14:09 10,694.49 10,694.49 10,686.30 10,687.20 4,492.5K
14:10 10,686.39 10,686.39 10,681.10 10,681.10 4,253.4K
14:11 10,680.67 10,683.76 10,679.93 10,683.76 4,110.6K
14:12 10,683.31 10,687.56 10,683.31 10,685.37 3,830.8K
14:13 10,685.57 10,686.17 10,684.62 10,685.27 3,651.0K
14:14 10,684.85 10,685.30 10,683.74 10,684.04 6,079.8K
14:15 10,684.94 10,688.95 10,684.94 10,688.25 8,742.1K
14:16 10,688.86 10,689.31 10,688.17 10,689.01 4,211.7K
14:17 10,689.85 10,690.28 10,688.43 10,689.08 3,263.9K
14:18 10,688.42 10,690.15 10,688.42 10,689.69 4,115.7K
14:19 10,689.84 10,690.47 10,688.12 10,690.47 13,021.6K
14:20 10,690.05 10,690.24 10,685.50 10,685.50 7,147.4K
14:21 10,685.66 10,687.86 10,685.66 10,686.61 5,228.5K
14:22 10,686.25 10,686.25 10,682.41 10,683.02 4,765.1K
14:23 10,682.81 10,682.94 10,680.95 10,682.68 3,911.8K
14:24 10,682.75 10,683.09 10,681.77 10,682.53 5,175.3K
14:25 10,682.55 10,682.95 10,681.22 10,681.28 4,005.6K
14:26 10,680.40 10,680.40 10,671.96 10,672.14 7,972.2K
14:27 10,671.66 10,672.25 10,671.59 10,671.61 4,591.6K
14:28 10,671.64 10,673.59 10,671.10 10,673.59 5,086.2K
14:29 10,672.43 10,675.66 10,672.43 10,675.66 5,808.3K
14:30 10,675.11 10,675.11 10,671.09 10,671.09 12,231.6K
14:31 10,671.48 10,671.71 10,669.44 10,669.65 5,954.9K
14:32 10,669.80 10,673.65 10,669.80 10,673.65 5,769.7K
14:33 10,675.22 10,675.55 10,672.41 10,672.70 5,098.6K
14:34 10,673.15 10,675.35 10,673.15 10,674.96 3,797.2K
14:35 10,674.80 10,678.37 10,674.24 10,677.79 5,199.4K
14:36 10,677.43 10,680.02 10,677.37 10,678.90 4,292.7K
14:37 10,679.13 10,682.13 10,679.13 10,681.98 4,624.8K
14:38 10,681.67 10,682.34 10,680.77 10,680.77 5,047.5K
14:39 10,681.59 10,684.48 10,681.06 10,684.04 4,631.5K
14:40 10,684.55 10,685.54 10,684.27 10,685.11 5,027.0K
14:41 10,685.75 10,685.75 10,683.33 10,684.37 4,852.1K
14:42 10,684.66 10,686.59 10,684.66 10,685.84 4,944.8K
14:43 10,686.09 10,686.84 10,685.73 10,686.84 5,507.2K
14:44 10,686.66 10,687.16 10,685.97 10,686.75 6,016.7K
14:45 10,686.80 10,689.92 10,686.80 10,689.73 7,077.4K
14:46 10,690.69 10,691.89 10,689.51 10,689.51 7,783.6K
14:47 10,688.89 10,692.65 10,688.89 10,692.65 11,701.9K
14:48 10,691.93 10,692.61 10,691.39 10,691.77 8,073.5K
14:49 10,690.35 10,691.12 10,689.50 10,691.12 8,295.8K
14:50 10,690.94 10,690.94 10,689.71 10,690.07 8,599.4K
14:51 10,689.10 10,689.10 10,687.86 10,688.10 9,273.0K
14:52 10,687.88 10,689.35 10,687.75 10,689.35 8,580.6K
14:53 10,688.96 10,689.81 10,688.25 10,688.36 8,943.1K
14:54 10,687.79 10,690.91 10,687.75 10,689.75 10,171.7K
14:55 10,689.32 10,691.67 10,689.32 10,690.66 11,007.9K
14:56 10,690.85 10,694.14 10,690.44 10,694.14 11,361.3K
14:57 10,694.45 10,694.45 10,694.45 10,694.45 373.1K
15:00 10,693.92 10,693.92 10,692.25 10,692.25 18,454.0K
15:59 10,692.25 10,692.25 10,692.25 10,692.25 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음