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 10,678.20 10,678.20 10,662.48 10,663.75 48,934.3K
09:31 10,665.93 10,665.93 10,642.70 10,642.91 26,697.5K
09:32 10,643.37 10,659.68 10,643.37 10,657.31 20,007.9K
09:33 10,654.93 10,654.93 10,651.99 10,653.17 18,978.0K
09:34 10,652.01 10,659.10 10,651.05 10,657.05 18,333.5K
09:35 10,655.51 10,655.51 10,643.23 10,643.23 18,800.6K
09:36 10,640.83 10,642.52 10,637.29 10,642.52 19,728.3K
09:37 10,642.92 10,643.96 10,640.69 10,641.12 13,600.5K
09:38 10,640.52 10,645.82 10,640.52 10,645.82 13,934.5K
09:39 10,645.69 10,645.69 10,638.01 10,643.73 15,108.5K
09:40 10,644.32 10,644.32 10,637.67 10,641.61 14,039.4K
09:41 10,641.68 10,647.03 10,640.27 10,646.56 11,826.4K
09:42 10,645.54 10,645.54 10,642.20 10,642.20 13,320.6K
09:43 10,639.61 10,639.98 10,637.20 10,638.48 13,317.6K
09:44 10,639.63 10,639.63 10,628.51 10,628.51 16,967.4K
09:45 10,627.79 10,627.89 10,625.26 10,625.26 13,181.2K
09:46 10,624.65 10,627.51 10,621.77 10,626.44 13,480.7K
09:47 10,628.68 10,632.74 10,628.68 10,632.33 11,458.8K
09:48 10,632.08 10,632.08 10,629.45 10,629.81 10,297.0K
09:49 10,630.39 10,631.58 10,629.76 10,630.43 11,145.8K
09:50 10,631.53 10,638.22 10,631.53 10,637.10 13,679.3K
09:51 10,636.60 10,637.61 10,633.97 10,634.29 11,098.0K
09:52 10,633.90 10,636.55 10,632.42 10,635.61 8,647.3K
09:53 10,634.63 10,634.63 10,628.37 10,628.89 10,210.0K
09:54 10,629.05 10,629.42 10,621.61 10,622.23 9,751.1K
09:55 10,621.96 10,624.06 10,621.56 10,622.12 8,957.9K
09:56 10,621.70 10,623.43 10,618.99 10,618.99 9,283.8K
09:57 10,620.88 10,622.09 10,618.90 10,618.90 8,776.4K
09:58 10,618.95 10,621.63 10,617.33 10,621.47 6,924.8K
09:59 10,621.59 10,628.44 10,621.22 10,627.76 7,532.2K
10:00 10,625.54 10,626.02 10,624.64 10,626.02 7,167.6K
10:01 10,625.80 10,627.18 10,624.67 10,625.18 8,880.8K
10:02 10,625.33 10,626.41 10,621.37 10,621.37 7,759.1K
10:03 10,621.39 10,627.37 10,621.14 10,622.57 6,872.0K
10:04 10,622.01 10,623.04 10,620.60 10,621.79 6,743.0K
10:05 10,620.84 10,623.10 10,619.22 10,619.22 7,539.5K
10:06 10,617.59 10,618.99 10,617.03 10,617.03 9,890.4K
10:07 10,617.03 10,617.59 10,615.34 10,616.33 7,886.4K
10:08 10,615.78 10,615.78 10,614.15 10,615.71 9,970.1K
10:09 10,615.40 10,620.52 10,615.40 10,619.89 7,634.9K
10:10 10,620.59 10,620.74 10,619.05 10,619.48 5,250.6K
10:11 10,619.73 10,620.67 10,617.13 10,617.86 5,614.6K
10:12 10,618.05 10,619.14 10,616.90 10,619.14 5,953.2K
10:13 10,619.59 10,621.68 10,618.85 10,618.93 8,225.0K
10:14 10,619.49 10,624.68 10,619.49 10,622.09 7,006.9K
10:15 10,622.16 10,623.49 10,620.28 10,621.27 9,251.5K
10:16 10,622.41 10,626.19 10,622.33 10,626.19 8,599.0K
10:17 10,625.74 10,631.39 10,625.74 10,627.26 8,494.8K
10:18 10,627.54 10,630.19 10,627.54 10,628.81 6,806.6K
10:19 10,627.72 10,628.66 10,624.26 10,627.48 8,876.9K
10:20 10,628.09 10,631.47 10,626.45 10,626.45 8,224.7K
10:21 10,624.27 10,624.27 10,619.54 10,622.78 9,413.7K
10:22 10,623.52 10,624.63 10,620.78 10,620.78 5,221.4K
10:23 10,620.53 10,621.99 10,620.53 10,621.30 4,679.1K
10:24 10,619.69 10,619.69 10,615.86 10,615.86 8,606.7K
10:25 10,615.19 10,619.80 10,615.17 10,618.71 6,916.7K
10:26 10,619.33 10,622.39 10,618.46 10,621.47 6,262.7K
10:27 10,620.99 10,622.97 10,620.38 10,620.78 6,814.8K
10:28 10,621.50 10,625.19 10,621.50 10,624.01 8,291.4K
10:29 10,623.80 10,625.07 10,623.80 10,624.72 6,373.7K
10:30 10,624.67 10,633.44 10,624.67 10,632.75 5,120.6K
10:31 10,632.34 10,634.04 10,629.16 10,629.16 4,857.2K
10:32 10,628.85 10,630.97 10,628.31 10,629.67 4,729.5K
10:33 10,629.12 10,632.21 10,629.12 10,631.40 4,963.2K
10:34 10,631.94 10,633.67 10,630.48 10,633.67 4,438.2K
10:35 10,635.25 10,644.87 10,635.25 10,644.41 8,009.5K
10:36 10,645.06 10,649.11 10,645.06 10,648.64 5,599.5K
10:37 10,648.16 10,648.16 10,645.86 10,647.80 6,336.6K
10:38 10,647.47 10,647.47 10,643.27 10,643.94 5,079.0K
10:39 10,644.76 10,646.26 10,644.76 10,645.07 4,033.1K
10:40 10,644.69 10,644.69 10,643.76 10,643.76 4,510.5K
10:41 10,642.72 10,643.24 10,637.50 10,637.50 5,665.4K
10:42 10,637.58 10,640.92 10,636.33 10,640.92 5,404.7K
10:43 10,641.58 10,643.06 10,641.11 10,641.11 6,762.2K
10:44 10,641.92 10,645.04 10,640.93 10,644.93 5,892.0K
10:45 10,645.31 10,650.38 10,645.31 10,650.38 6,249.0K
10:46 10,650.22 10,651.02 10,644.96 10,645.32 7,231.4K
10:47 10,644.08 10,645.40 10,642.46 10,644.57 5,865.4K
10:48 10,644.68 10,646.86 10,643.81 10,646.72 4,460.1K
10:49 10,646.77 10,651.70 10,646.77 10,651.70 5,386.5K
10:50 10,651.62 10,656.44 10,651.62 10,656.10 6,147.2K
10:51 10,656.31 10,665.56 10,656.31 10,665.56 9,409.4K
10:52 10,666.72 10,667.12 10,664.04 10,664.04 7,785.9K
10:53 10,664.54 10,667.34 10,664.54 10,665.34 5,612.9K
10:54 10,665.31 10,665.31 10,661.86 10,662.69 5,370.8K
10:55 10,662.12 10,663.80 10,660.83 10,663.58 4,810.5K
10:56 10,664.15 10,671.51 10,664.15 10,669.05 8,088.4K
10:57 10,667.95 10,667.95 10,658.32 10,658.32 4,748.3K
10:58 10,657.66 10,657.66 10,653.28 10,657.47 6,676.6K
10:59 10,659.26 10,661.65 10,659.26 10,661.49 4,342.6K
11:00 10,660.78 10,664.50 10,660.78 10,662.36 4,436.1K
11:01 10,662.02 10,662.20 10,660.64 10,661.87 5,335.3K
11:02 10,660.71 10,660.71 10,656.63 10,658.02 3,719.6K
11:03 10,660.57 10,663.78 10,660.55 10,663.65 4,290.3K
11:04 10,663.00 10,663.00 10,658.76 10,658.76 3,388.9K
11:05 10,659.64 10,661.70 10,659.20 10,661.70 3,402.7K
11:06 10,661.92 10,664.51 10,660.56 10,662.29 5,007.9K
11:07 10,662.23 10,663.67 10,661.66 10,662.14 3,579.1K
11:08 10,662.57 10,665.58 10,661.31 10,665.58 5,263.5K
11:09 10,665.93 10,665.98 10,663.74 10,664.52 4,259.0K
11:10 10,664.38 10,666.48 10,661.95 10,666.48 4,877.3K
11:11 10,666.39 10,668.27 10,665.27 10,665.27 5,678.8K
11:12 10,665.41 10,667.91 10,664.25 10,667.63 5,782.6K
11:13 10,668.35 10,668.35 10,662.32 10,662.32 4,554.7K
11:14 10,660.96 10,661.75 10,660.96 10,661.75 4,538.5K
11:15 10,660.94 10,661.06 10,657.49 10,657.49 4,608.2K
11:16 10,657.81 10,659.27 10,655.10 10,655.10 3,853.1K
11:17 10,653.84 10,655.83 10,653.73 10,655.63 5,230.9K
11:18 10,658.01 10,659.36 10,657.59 10,658.32 4,243.1K
11:19 10,658.66 10,662.31 10,658.25 10,662.31 3,004.9K
11:20 10,662.79 10,663.24 10,661.70 10,662.18 3,020.5K
11:21 10,662.01 10,662.37 10,659.70 10,659.81 3,002.9K
11:22 10,661.77 10,669.03 10,661.77 10,668.36 4,018.8K
11:23 10,667.37 10,668.64 10,667.02 10,668.41 3,500.8K
11:24 10,669.42 10,676.06 10,669.42 10,674.73 3,727.0K
11:25 10,675.50 10,676.57 10,674.49 10,674.49 3,077.3K
11:26 10,673.68 10,674.51 10,670.56 10,670.80 2,751.5K
11:27 10,671.00 10,671.06 10,666.63 10,667.05 3,278.4K
11:28 10,666.94 10,670.21 10,666.94 10,668.25 3,518.0K
11:29 10,668.55 10,668.55 10,664.34 10,664.34 3,559.1K
11:30 10,662.96 10,662.96 10,662.96 10,662.96 95.5K
13:00 10,663.26 10,664.80 10,656.82 10,660.27 18,277.0K
13:01 10,657.57 10,658.99 10,651.94 10,653.88 10,828.6K
13:02 10,653.28 10,657.71 10,650.75 10,650.81 6,509.7K
13:03 10,650.07 10,650.07 10,647.84 10,647.84 8,282.4K
13:04 10,649.18 10,649.39 10,647.52 10,647.52 5,999.5K
13:05 10,647.31 10,655.35 10,646.94 10,654.61 6,132.6K
13:06 10,654.02 10,654.24 10,652.22 10,654.24 4,451.9K
13:07 10,654.07 10,656.68 10,653.28 10,655.67 5,532.7K
13:08 10,655.98 10,655.98 10,651.30 10,653.12 5,248.5K
13:09 10,653.63 10,655.12 10,651.18 10,651.18 6,882.7K
13:10 10,649.26 10,650.33 10,646.64 10,650.33 8,795.5K
13:11 10,649.71 10,654.11 10,649.71 10,650.59 4,992.0K
13:12 10,650.01 10,651.50 10,645.37 10,645.37 5,198.3K
13:13 10,644.39 10,644.59 10,638.04 10,638.16 8,238.9K
13:14 10,637.93 10,638.42 10,636.61 10,636.61 7,618.1K
13:15 10,634.70 10,638.06 10,633.98 10,638.06 6,388.3K
13:16 10,638.85 10,643.57 10,638.85 10,643.57 4,938.1K
13:17 10,643.16 10,644.08 10,635.41 10,635.41 6,707.6K
13:18 10,635.61 10,636.37 10,634.48 10,635.32 4,953.1K
13:19 10,635.27 10,635.82 10,634.50 10,634.94 5,034.4K
13:20 10,633.75 10,637.71 10,633.63 10,637.38 6,424.8K
13:21 10,638.25 10,640.92 10,638.25 10,639.71 5,537.2K
13:22 10,639.32 10,639.77 10,638.35 10,638.51 4,170.7K
13:23 10,639.03 10,641.49 10,639.03 10,641.49 4,167.3K
13:24 10,639.90 10,640.83 10,639.90 10,640.09 3,527.6K
13:25 10,639.52 10,639.72 10,636.28 10,636.28 3,896.2K
13:26 10,636.42 10,636.42 10,632.14 10,632.14 5,571.9K
13:27 10,631.98 10,632.02 10,629.06 10,631.90 6,358.0K
13:28 10,631.88 10,631.88 10,629.00 10,629.19 5,120.2K
13:29 10,629.59 10,630.44 10,625.98 10,625.98 6,814.7K
13:30 10,624.94 10,626.41 10,622.96 10,622.96 7,478.6K
13:31 10,623.31 10,629.19 10,623.31 10,628.96 6,370.4K
13:32 10,629.12 10,629.12 10,620.51 10,620.51 11,207.7K
13:33 10,618.57 10,618.57 10,613.46 10,614.19 10,137.2K
13:34 10,613.40 10,624.06 10,613.40 10,623.11 7,048.4K
13:35 10,624.16 10,626.33 10,623.58 10,625.51 4,803.1K
13:36 10,626.54 10,627.77 10,625.66 10,627.28 4,488.4K
13:37 10,626.98 10,627.24 10,625.24 10,625.98 5,039.6K
13:38 10,625.74 10,628.69 10,625.74 10,628.43 4,823.6K
13:39 10,627.13 10,632.43 10,627.13 10,632.43 4,159.9K
13:40 10,633.34 10,638.51 10,633.34 10,638.51 4,786.3K
13:41 10,639.49 10,641.34 10,639.49 10,641.34 5,095.1K
13:42 10,640.77 10,640.77 10,638.49 10,640.16 4,462.2K
13:43 10,639.82 10,642.38 10,639.65 10,642.38 3,458.4K
13:44 10,643.01 10,647.46 10,643.01 10,647.46 4,918.1K
13:45 10,645.90 10,645.90 10,643.57 10,643.80 4,088.4K
13:46 10,642.33 10,643.34 10,641.85 10,643.34 4,081.1K
13:47 10,643.27 10,643.27 10,641.61 10,641.61 3,248.0K
13:48 10,641.29 10,646.73 10,639.97 10,646.29 5,424.3K
13:49 10,645.87 10,645.91 10,642.25 10,642.25 3,627.9K
13:50 10,642.73 10,642.73 10,638.22 10,641.24 3,518.1K
13:51 10,640.77 10,640.77 10,637.78 10,639.12 3,154.0K
13:52 10,638.58 10,639.46 10,637.51 10,639.16 3,949.2K
13:53 10,638.99 10,643.56 10,638.99 10,643.56 3,756.7K
13:54 10,644.21 10,645.23 10,643.97 10,644.33 3,201.4K
13:55 10,644.41 10,646.51 10,644.39 10,646.13 3,953.2K
13:56 10,645.68 10,652.99 10,645.68 10,651.01 5,403.6K
13:57 10,650.80 10,651.32 10,649.66 10,650.80 2,827.7K
13:58 10,650.77 10,653.67 10,650.77 10,653.67 3,891.1K
13:59 10,653.39 10,658.78 10,653.39 10,658.78 5,672.4K
14:00 10,659.88 10,669.92 10,659.88 10,669.43 7,934.7K
14:01 10,668.94 10,668.94 10,664.37 10,664.80 5,184.4K
14:02 10,663.81 10,663.91 10,661.72 10,661.72 3,226.4K
14:03 10,660.41 10,670.14 10,660.06 10,670.14 5,529.5K
14:04 10,669.99 10,669.99 10,664.77 10,664.88 4,253.4K
14:05 10,665.28 10,670.89 10,663.67 10,670.89 3,798.0K
14:06 10,669.49 10,669.72 10,666.03 10,666.03 3,659.8K
14:07 10,665.94 10,665.94 10,663.51 10,665.61 3,908.6K
14:08 10,665.70 10,666.14 10,664.82 10,666.07 3,173.9K
14:09 10,664.56 10,667.98 10,663.44 10,666.97 3,605.9K
14:10 10,667.81 10,668.44 10,664.59 10,664.59 3,323.2K
14:11 10,665.12 10,665.12 10,660.43 10,660.43 3,813.7K
14:12 10,659.28 10,663.12 10,659.28 10,662.15 3,899.0K
14:13 10,661.58 10,666.13 10,660.91 10,666.09 4,196.3K
14:14 10,665.04 10,665.24 10,662.77 10,663.25 3,842.7K
14:15 10,662.98 10,663.18 10,659.93 10,659.93 3,106.9K
14:16 10,659.34 10,661.30 10,659.34 10,659.60 2,897.8K
14:17 10,658.56 10,658.56 10,653.85 10,654.38 4,140.0K
14:18 10,654.93 10,658.66 10,654.93 10,656.11 4,076.2K
14:19 10,656.05 10,657.24 10,655.81 10,657.24 3,394.9K
14:20 10,656.71 10,659.13 10,656.71 10,657.07 5,317.9K
14:21 10,658.35 10,658.35 10,655.71 10,655.94 3,819.2K
14:22 10,656.64 10,657.97 10,656.64 10,657.65 3,633.6K
14:23 10,658.68 10,659.41 10,657.75 10,658.22 3,210.6K
14:24 10,658.37 10,658.59 10,654.90 10,655.15 4,185.0K
14:25 10,655.68 10,663.25 10,655.68 10,663.25 5,203.5K
14:26 10,663.33 10,668.20 10,663.33 10,668.19 5,447.5K
14:27 10,668.14 10,669.43 10,667.67 10,669.17 4,674.6K
14:28 10,668.65 10,668.65 10,664.49 10,664.49 3,848.5K
14:29 10,664.35 10,665.70 10,664.35 10,665.31 3,402.0K
14:30 10,664.85 10,675.21 10,664.85 10,675.21 4,923.2K
14:31 10,674.88 10,674.88 10,667.74 10,668.34 5,114.8K
14:32 10,668.26 10,668.26 10,658.71 10,658.86 5,826.1K
14:33 10,659.01 10,660.34 10,656.77 10,656.77 3,976.0K
14:34 10,656.67 10,661.91 10,656.67 10,661.25 4,294.6K
14:35 10,661.62 10,662.15 10,660.07 10,660.07 4,167.0K
14:36 10,659.77 10,659.77 10,655.04 10,655.04 5,018.2K
14:37 10,654.41 10,654.41 10,652.32 10,652.32 4,411.6K
14:38 10,651.99 10,652.53 10,651.34 10,652.46 4,144.4K
14:39 10,653.06 10,653.44 10,651.18 10,651.89 5,095.6K
14:40 10,651.94 10,654.53 10,651.94 10,652.79 4,797.7K
14:41 10,652.35 10,653.48 10,650.04 10,650.56 6,238.3K
14:42 10,650.10 10,650.39 10,648.98 10,649.91 5,701.7K
14:43 10,648.96 10,653.48 10,648.96 10,653.39 6,133.9K
14:44 10,653.36 10,658.80 10,653.36 10,658.48 6,912.3K
14:45 10,658.87 10,659.32 10,656.85 10,657.68 5,414.5K
14:46 10,657.18 10,657.45 10,654.49 10,654.58 5,219.5K
14:47 10,653.91 10,654.21 10,652.14 10,652.38 5,339.5K
14:48 10,651.44 10,652.05 10,651.15 10,651.96 6,230.3K
14:49 10,651.62 10,653.88 10,651.48 10,652.33 6,817.1K
14:50 10,651.23 10,651.23 10,646.35 10,646.35 7,809.1K
14:51 10,646.07 10,646.99 10,645.78 10,646.08 7,278.1K
14:52 10,645.99 10,646.14 10,644.76 10,645.18 6,509.5K
14:53 10,645.54 10,647.43 10,645.28 10,646.35 8,681.8K
14:54 10,646.64 10,648.15 10,646.64 10,647.43 8,058.7K
14:55 10,647.38 10,648.18 10,646.58 10,647.13 9,172.4K
14:56 10,647.15 10,647.40 10,645.70 10,646.97 10,310.8K
14:57 10,647.14 10,647.31 10,647.14 10,647.31 432.2K
15:00 10,642.67 10,642.67 10,641.41 10,641.41 19,818.0K
15:59 10,641.41 10,641.41 10,641.41 10,641.41 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음