中证全指消费 (CSI000990)

CSI000990
🏛️ 中国 →
13,659.90
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:25 16,122.82 16,895.61 16,122.82 16,895.61 89,947.1K
09:30 16,911.40 16,911.40 16,802.59 16,826.28 96,403.5K
09:31 16,815.44 16,837.24 16,763.01 16,763.01 57,061.5K
09:32 16,732.12 16,753.85 16,711.68 16,712.63 45,598.9K
09:33 16,719.27 16,768.36 16,719.27 16,762.98 45,166.4K
09:34 16,774.44 16,774.44 16,747.04 16,747.04 38,429.9K
09:35 16,735.46 16,735.46 16,722.70 16,725.70 32,642.5K
09:36 16,718.49 16,730.63 16,699.13 16,699.13 32,414.1K
09:37 16,700.28 16,700.28 16,653.50 16,653.50 30,801.8K
09:38 16,649.41 16,649.41 16,602.00 16,602.00 34,169.1K
09:39 16,605.97 16,605.97 16,570.89 16,584.99 34,254.0K
09:40 16,582.75 16,590.97 16,578.16 16,584.14 33,733.1K
09:41 16,583.26 16,590.17 16,573.55 16,573.55 28,741.8K
09:42 16,568.27 16,568.27 16,511.11 16,511.11 32,917.2K
09:43 16,503.85 16,503.85 16,444.88 16,444.88 28,912.7K
09:44 16,435.95 16,435.95 16,358.70 16,358.70 29,392.7K
09:45 16,340.30 16,340.30 16,269.39 16,270.67 30,448.4K
09:46 16,267.10 16,295.40 16,263.71 16,295.40 28,683.2K
09:47 16,291.52 16,407.44 16,291.52 16,407.44 28,323.6K
09:48 16,421.30 16,476.72 16,420.50 16,476.72 25,220.5K
09:49 16,487.09 16,519.02 16,482.66 16,519.02 25,356.7K
09:50 16,525.57 16,545.60 16,525.57 16,541.61 24,171.9K
09:51 16,545.93 16,553.40 16,545.93 16,551.32 19,521.4K
09:52 16,552.49 16,552.49 16,530.34 16,530.34 18,353.7K
09:53 16,534.45 16,535.09 16,519.00 16,535.09 18,413.1K
09:54 16,531.02 16,531.02 16,503.31 16,503.31 18,433.5K
09:55 16,499.47 16,502.91 16,489.24 16,490.55 15,126.3K
09:56 16,486.52 16,486.52 16,457.30 16,457.30 14,806.4K
09:57 16,455.16 16,457.44 16,444.12 16,453.74 14,376.1K
09:58 16,451.55 16,457.42 16,444.57 16,447.55 15,060.6K
09:59 16,445.66 16,445.66 16,425.05 16,425.05 14,895.6K
10:00 16,430.35 16,430.35 16,421.97 16,424.98 18,077.2K
10:01 16,425.66 16,430.89 16,422.26 16,424.49 14,637.4K
10:02 16,418.66 16,419.24 16,409.11 16,413.67 14,589.8K
10:03 16,413.24 16,416.04 16,403.59 16,404.01 15,317.3K
10:04 16,400.18 16,400.30 16,395.69 16,395.69 13,509.4K
10:05 16,395.83 16,395.83 16,374.00 16,374.00 14,823.6K
10:06 16,376.04 16,387.07 16,374.62 16,385.80 14,615.2K
10:07 16,378.56 16,383.77 16,370.94 16,370.94 13,525.8K
10:08 16,366.97 16,366.97 16,319.94 16,319.94 12,745.6K
10:09 16,313.92 16,313.92 16,303.99 16,312.04 16,325.2K
10:10 16,310.66 16,310.66 16,291.61 16,293.36 15,081.0K
10:11 16,290.71 16,291.51 16,265.56 16,265.56 15,120.4K
10:12 16,258.71 16,258.71 16,202.23 16,202.23 16,524.9K
10:13 16,195.99 16,196.79 16,144.27 16,144.27 22,486.9K
10:14 16,145.29 16,145.29 16,065.76 16,065.76 22,724.2K
10:15 16,062.32 16,096.38 16,056.46 16,096.38 25,803.9K
10:16 16,093.48 16,137.60 16,093.48 16,137.60 17,148.7K
10:17 16,142.27 16,188.88 16,142.27 16,185.66 15,946.1K
10:18 16,186.54 16,192.85 16,168.25 16,173.35 15,363.5K
10:19 16,173.16 16,187.84 16,165.94 16,187.84 12,511.9K
10:20 16,189.89 16,198.63 16,189.89 16,191.48 12,673.8K
10:21 16,192.63 16,192.63 16,138.74 16,138.74 14,059.4K
10:22 16,131.65 16,131.65 16,101.62 16,112.29 11,352.2K
10:23 16,105.97 16,108.00 16,088.75 16,090.09 9,984.2K
10:24 16,085.94 16,085.94 16,024.27 16,024.27 11,789.0K
10:25 16,018.50 16,018.85 15,969.78 15,969.78 13,114.0K
10:26 15,964.37 15,964.37 15,952.94 15,959.96 13,779.3K
10:27 15,962.82 15,973.07 15,959.05 15,959.05 12,152.0K
10:28 15,957.09 15,957.09 15,897.20 15,897.20 15,376.0K
10:29 15,897.43 15,897.43 15,841.64 15,841.64 16,927.5K
10:30 15,837.62 15,844.91 15,811.57 15,811.57 19,137.7K
10:31 15,808.07 15,808.07 15,724.97 15,724.97 17,807.5K
10:32 15,702.31 15,702.31 15,639.92 15,639.92 21,672.7K
10:33 15,627.03 15,627.03 15,521.39 15,521.39 22,388.5K
10:34 15,518.27 15,523.61 15,457.71 15,457.71 24,395.3K
10:35 15,444.44 15,446.99 15,360.54 15,364.63 23,807.1K
10:36 15,350.79 15,350.79 15,242.33 15,242.33 26,117.7K
10:37 15,230.37 15,230.37 15,183.15 15,183.15 25,691.2K
10:38 15,167.25 15,167.25 15,098.56 15,098.56 25,521.6K
10:39 15,103.91 15,229.95 15,095.81 15,229.95 30,847.4K
10:40 15,241.95 15,429.98 15,241.95 15,429.98 23,527.7K
10:41 15,454.68 15,626.46 15,454.68 15,626.46 17,729.8K
10:42 15,636.59 15,761.15 15,636.59 15,761.15 18,312.1K
10:43 15,768.05 15,866.74 15,768.05 15,866.74 19,040.2K
10:44 15,870.15 15,921.49 15,870.15 15,921.49 14,670.5K
10:45 15,935.76 15,935.76 15,902.81 15,907.74 16,448.8K
10:46 15,898.95 15,898.95 15,869.84 15,869.84 11,733.0K
10:47 15,864.34 15,864.34 15,824.27 15,824.27 10,652.2K
10:48 15,818.40 15,818.40 15,719.72 15,719.72 8,981.0K
10:49 15,713.18 15,713.18 15,687.61 15,687.61 8,313.4K
10:50 15,676.79 15,676.79 15,643.48 15,643.48 8,168.3K
10:51 15,643.16 15,683.04 15,643.16 15,678.47 8,975.4K
10:52 15,686.14 15,714.90 15,682.98 15,714.90 8,325.4K
10:53 15,707.31 15,729.60 15,706.06 15,716.72 7,370.4K
10:54 15,719.55 15,719.55 15,693.34 15,717.17 8,002.5K
10:55 15,709.72 15,740.92 15,706.80 15,740.92 6,685.6K
10:56 15,734.01 15,737.16 15,723.21 15,727.56 6,690.6K
10:57 15,726.91 15,726.91 15,709.26 15,709.26 6,021.1K
10:58 15,707.37 15,707.37 15,684.08 15,684.08 6,461.8K
10:59 15,681.19 15,681.19 15,639.11 15,639.11 6,379.6K
11:00 15,632.99 15,641.46 15,627.11 15,632.36 7,652.8K
11:01 15,632.95 15,687.15 15,631.95 15,678.48 7,223.2K
11:02 15,691.84 15,711.35 15,691.84 15,710.01 6,544.3K
11:03 15,709.45 15,736.90 15,709.45 15,736.90 7,526.9K
11:04 15,738.82 15,776.29 15,738.82 15,776.29 6,846.9K
11:05 15,781.16 15,828.26 15,781.16 15,828.26 7,721.1K
11:06 15,834.79 15,888.12 15,834.79 15,888.12 8,634.2K
11:07 15,897.97 15,955.61 15,897.97 15,955.61 8,728.5K
11:08 15,949.61 15,964.63 15,940.55 15,940.55 10,446.2K
11:09 15,951.69 15,971.72 15,951.69 15,971.72 9,450.9K
11:10 15,969.08 15,971.73 15,958.50 15,962.75 9,632.9K
11:11 15,959.85 16,002.52 15,952.42 16,002.52 8,773.9K
11:12 16,002.79 16,043.48 16,002.79 16,043.48 7,218.8K
11:13 16,048.53 16,060.72 16,048.53 16,057.62 7,814.5K
11:14 16,057.91 16,073.70 16,057.91 16,073.70 8,453.0K
11:15 16,073.08 16,101.11 16,072.36 16,100.20 8,240.0K
11:16 16,105.61 16,149.86 16,098.79 16,147.58 8,583.6K
11:17 16,146.44 16,180.86 16,146.44 16,180.86 9,955.0K
11:18 16,185.15 16,208.34 16,185.15 16,206.46 10,232.6K
11:19 16,202.23 16,202.23 16,169.64 16,169.64 11,904.4K
11:20 16,165.85 16,165.85 16,115.77 16,115.77 8,961.3K
11:21 16,107.80 16,107.80 16,046.00 16,046.00 8,405.0K
11:22 16,042.62 16,093.83 16,042.14 16,072.00 7,595.4K
11:23 16,064.59 16,064.59 16,057.72 16,057.72 5,077.2K
11:24 16,065.55 16,067.76 16,031.65 16,031.65 5,227.8K
11:25 16,027.94 16,031.80 16,021.99 16,022.70 5,739.2K
11:26 16,020.23 16,022.17 15,983.54 15,983.54 6,611.6K
11:27 15,975.93 15,975.93 15,941.86 15,941.86 5,633.6K
11:28 15,943.57 15,943.57 15,919.83 15,936.46 5,264.6K
11:29 15,930.67 15,952.10 15,930.67 15,947.78 4,965.0K
11:30 15,952.24 15,952.34 15,952.24 15,952.34 397.5K
13:00 15,958.82 15,984.08 15,957.39 15,961.98 18,426.1K
13:01 15,962.17 16,007.23 15,962.17 16,007.23 8,316.2K
13:02 16,007.47 16,043.47 16,007.47 16,043.47 8,951.6K
13:03 16,046.24 16,058.18 16,040.00 16,055.20 7,310.4K
13:04 16,060.56 16,062.28 16,018.85 16,018.85 9,327.9K
13:05 16,009.40 16,009.40 15,929.40 15,929.40 10,377.6K
13:06 15,927.64 15,943.13 15,920.81 15,920.81 8,969.0K
13:07 15,921.73 15,924.32 15,874.00 15,874.00 7,737.7K
13:08 15,873.18 15,877.51 15,854.23 15,854.23 7,688.3K
13:09 15,851.94 15,851.94 15,807.66 15,807.66 8,096.6K
13:10 15,801.59 15,810.95 15,801.59 15,805.54 6,985.5K
13:11 15,802.98 15,814.24 15,801.19 15,801.19 6,560.7K
13:12 15,792.85 15,796.33 15,778.80 15,778.80 5,513.5K
13:13 15,775.75 15,788.39 15,770.13 15,770.13 7,161.1K
13:14 15,772.56 15,772.56 15,740.67 15,740.67 5,677.8K
13:15 15,735.66 15,735.66 15,712.65 15,714.87 8,150.1K
13:16 15,721.00 15,767.53 15,721.00 15,767.53 7,013.9K
13:17 15,767.21 15,767.21 15,735.94 15,735.94 6,447.2K
13:18 15,733.07 15,738.16 15,722.94 15,722.94 5,561.6K
13:19 15,719.20 15,719.20 15,684.49 15,684.49 6,234.7K
13:20 15,673.60 15,673.62 15,635.25 15,636.11 7,341.9K
13:21 15,632.98 15,634.14 15,616.44 15,620.00 7,494.8K
13:22 15,614.29 15,617.90 15,605.32 15,605.32 6,778.4K
13:23 15,603.53 15,603.53 15,576.61 15,576.61 7,876.0K
13:24 15,573.88 15,596.97 15,573.88 15,593.13 7,077.1K
13:25 15,594.65 15,594.65 15,573.42 15,573.92 8,274.0K
13:26 15,569.84 15,594.72 15,565.02 15,594.72 7,823.4K
13:27 15,600.10 15,603.19 15,583.29 15,583.29 5,505.5K
13:28 15,578.44 15,592.44 15,568.89 15,592.44 6,709.1K
13:29 15,594.10 15,602.82 15,588.86 15,590.14 6,157.0K
13:30 15,587.31 15,600.06 15,586.00 15,600.06 6,831.7K
13:31 15,601.53 15,603.61 15,594.09 15,594.09 7,947.7K
13:32 15,587.70 15,589.41 15,578.87 15,578.87 7,830.2K
13:33 15,577.52 15,577.52 15,552.74 15,552.74 7,074.9K
13:34 15,550.89 15,550.89 15,528.23 15,528.23 7,287.8K
13:35 15,525.74 15,525.74 15,493.79 15,493.79 7,020.4K
13:36 15,489.67 15,489.67 15,467.97 15,467.97 8,649.8K
13:37 15,467.04 15,467.04 15,458.93 15,458.93 5,872.2K
13:38 15,458.94 15,459.64 15,431.42 15,431.42 7,707.7K
13:39 15,429.40 15,434.64 15,429.40 15,432.45 8,745.2K
13:40 15,432.15 15,432.15 15,421.57 15,422.11 7,962.9K
13:41 15,420.66 15,432.78 15,417.91 15,432.27 7,382.7K
13:42 15,439.11 15,459.18 15,439.11 15,459.18 7,085.0K
13:43 15,462.77 15,486.81 15,462.65 15,482.86 6,712.6K
13:44 15,483.82 15,518.97 15,483.82 15,518.97 5,486.6K
13:45 15,522.33 15,535.27 15,522.33 15,532.41 6,040.3K
13:46 15,532.21 15,533.21 15,525.17 15,525.17 7,089.2K
13:47 15,523.08 15,523.08 15,485.71 15,485.71 7,451.2K
13:48 15,480.35 15,480.35 15,459.90 15,459.90 6,347.5K
13:49 15,455.29 15,455.29 15,429.94 15,429.94 6,548.3K
13:50 15,427.29 15,428.55 15,424.17 15,425.46 6,987.3K
13:51 15,421.62 15,422.25 15,414.71 15,414.71 6,679.8K
13:52 15,412.09 15,412.09 15,401.87 15,408.01 8,015.3K
13:53 15,409.12 15,409.12 15,389.47 15,389.47 7,008.6K
13:54 15,383.67 15,383.79 15,361.18 15,361.42 6,773.3K
13:55 15,360.32 15,360.32 15,345.15 15,345.51 9,347.5K
13:56 15,339.11 15,351.58 15,339.11 15,350.37 7,091.5K
13:57 15,349.27 15,383.95 15,349.27 15,383.95 7,933.3K
13:58 15,390.51 15,415.49 15,390.07 15,415.49 6,352.8K
13:59 15,411.41 15,463.30 15,411.41 15,463.30 6,661.4K
14:00 15,474.19 15,522.19 15,474.19 15,522.19 6,183.0K
14:01 15,525.86 15,572.24 15,525.86 15,572.24 6,401.1K
14:02 15,575.84 15,590.99 15,575.84 15,580.45 6,783.4K
14:03 15,578.53 15,588.63 15,578.28 15,583.31 5,361.3K
14:04 15,581.05 15,581.05 15,543.87 15,543.87 6,177.5K
14:05 15,543.00 15,543.00 15,525.29 15,525.29 5,154.9K
14:06 15,519.67 15,520.07 15,511.12 15,514.01 4,916.5K
14:07 15,512.93 15,512.93 15,490.25 15,492.36 4,898.2K
14:08 15,487.40 15,487.40 15,474.83 15,474.83 5,061.5K
14:09 15,471.28 15,471.28 15,455.48 15,455.75 4,788.2K
14:10 15,454.80 15,462.89 15,454.46 15,461.86 5,634.4K
14:11 15,462.94 15,466.47 15,452.34 15,452.69 5,257.7K
14:12 15,447.17 15,455.87 15,444.27 15,453.88 4,572.9K
14:13 15,453.40 15,458.59 15,453.15 15,455.06 4,739.6K
14:14 15,456.16 15,467.26 15,456.16 15,466.23 4,392.4K
14:15 15,466.00 15,466.00 15,454.39 15,458.36 5,228.8K
14:16 15,454.71 15,466.89 15,454.28 15,466.89 5,195.9K
14:17 15,466.08 15,466.46 15,461.31 15,464.18 4,988.9K
14:18 15,466.14 15,468.31 15,456.97 15,456.97 4,850.4K
14:19 15,454.33 15,454.33 15,438.86 15,438.86 5,334.6K
14:20 15,439.28 15,439.28 15,430.73 15,430.73 4,896.1K
14:21 15,431.56 15,431.56 15,426.28 15,426.28 6,167.7K
14:22 15,425.50 15,446.07 15,425.50 15,445.44 5,994.9K
14:23 15,449.70 15,467.35 15,448.84 15,465.23 6,202.1K
14:24 15,465.83 15,487.50 15,465.80 15,487.50 6,962.7K
14:25 15,487.54 15,519.62 15,487.54 15,518.97 6,584.9K
14:26 15,521.37 15,548.32 15,520.45 15,548.32 8,270.7K
14:27 15,549.97 15,575.21 15,549.97 15,575.21 7,332.8K
14:28 15,577.47 15,607.83 15,577.47 15,607.83 7,506.9K
14:29 15,609.86 15,643.97 15,609.86 15,643.97 7,984.4K
14:30 15,642.39 15,661.49 15,642.39 15,661.49 8,120.2K
14:31 15,663.80 15,688.83 15,663.80 15,688.83 7,788.6K
14:32 15,692.18 15,723.95 15,692.18 15,723.95 8,063.4K
14:33 15,727.39 15,752.03 15,727.39 15,752.03 9,103.2K
14:34 15,756.65 15,775.31 15,756.65 15,772.50 10,231.5K
14:35 15,772.86 15,784.52 15,772.86 15,773.85 9,286.4K
14:36 15,770.32 15,770.33 15,752.45 15,752.45 8,195.1K
14:37 15,752.97 15,753.24 15,738.71 15,738.71 7,729.3K
14:38 15,738.21 15,738.21 15,722.29 15,722.29 8,179.9K
14:39 15,723.04 15,723.11 15,705.19 15,705.76 7,816.2K
14:40 15,702.18 15,702.18 15,677.97 15,679.04 9,532.0K
14:41 15,674.73 15,674.73 15,652.45 15,652.45 9,560.1K
14:42 15,648.76 15,650.13 15,630.71 15,630.71 8,880.1K
14:43 15,629.33 15,629.33 15,610.13 15,610.20 9,122.7K
14:44 15,608.48 15,608.48 15,595.63 15,595.63 9,184.8K
14:45 15,593.90 15,593.90 15,582.02 15,582.02 8,095.1K
14:46 15,580.64 15,582.01 15,575.21 15,576.12 9,982.6K
14:47 15,576.79 15,590.09 15,576.79 15,590.09 9,699.6K
14:48 15,589.85 15,598.00 15,589.85 15,596.08 10,606.5K
14:49 15,595.55 15,605.10 15,595.55 15,605.10 10,338.2K
14:50 15,600.85 15,602.65 15,594.00 15,594.00 11,624.6K
14:51 15,593.69 15,598.89 15,593.69 15,597.00 13,962.3K
14:52 15,597.59 15,607.72 15,597.59 15,607.56 13,272.5K
14:53 15,609.74 15,609.84 15,602.93 15,602.93 15,001.0K
14:54 15,603.27 15,620.05 15,603.27 15,620.05 14,727.9K
14:55 15,622.88 15,635.46 15,622.01 15,635.46 14,093.8K
14:56 15,636.25 15,653.44 15,636.25 15,653.44 13,911.3K
14:57 15,655.81 15,657.99 15,655.81 15,657.99 1,699.2K
15:00 15,657.65 15,659.11 15,654.33 15,654.33 26,218.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据